KissMeData/033160/price/prices-20240701.csv at 8c6296ef5f75c5d75582a00a9dfdffcabf9df3d8

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	160422	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N		N	9340	70	2	0.76	765045000	83106	102.31	9260	9360	9090	12050	6490	9270	9205.30	2.20	21167	9683	9476	9373	9166	9063	9425	9115	110	2780	500	6670	10	1	22066331	2061	-5.85	0.54	12	0.38	-1597.00	17422.00	16200	20230817	-42.35	9090	20240731	2.75	15000	-37.73	20240326	9090	2.75	20240731	16200	-42.35	20230817	9090	2.75	20240731	4.78	N	033160	500	110 억	485458	N	N	0	N	N
3	20240731	150423	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N		N	9290	20	2	0.22	727712750	79100	97.38	9260	9360	9090	12050	6490	9270	9199.91	2.20	19898	9683	9476	9373	9166	9063	9425	9115	110	2780	500	6670	10	1	22066331	2050	-5.82	0.53	12	0.36	-1597.00	17422.00	16200	20230817	-42.65	9090	20240731	2.20	15000	-38.07	20240326	9090	2.20	20240731	16200	-42.65	20230817	9090	2.20	20240731	4.78	N	033160	500	110 억	485458	N	N	0	N	N
4	20240731	140427	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N		N	9290	20	2	0.22	516988770	56305	69.31	9260	9360	9090	12050	6490	9270	9181.93	2.20	10665	9683	9476	9373	9166	9063	9425	9115	110	2780	500	6670	10	1	22066331	2050	-5.82	0.53	12	0.26	-1597.00	17422.00	16200	20230817	-42.65	9090	20240731	2.20	15000	-38.07	20240326	9090	2.20	20240731	16200	-42.65	20230817	9090	2.20	20240731	4.78	N	033160	500	110 억	485458	N	N	0	N	N
5	20240731	130425	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N		N	9240	-30	5	-0.32	468285850	51057	62.85	9260	9360	9090	12050	6490	9270	9171.82	2.20	9450	9683	9476	9373	9166	9063	9425	9115	110	2780	500	6670	10	1	22066331	2039	-5.79	0.53	12	0.23	-1597.00	17422.00	16200	20230817	-42.96	9090	20240731	1.65	15000	-38.40	20240326	9090	1.65	20240731	16200	-42.96	20230817	9090	1.65	20240731	4.78	N	033160	500	110 억	485458	N	N	0	N	N
6	20240731	120427	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N		N	9130	-140	5	-1.51	392575250	42811	52.70	9260	9360	9090	12050	6490	9270	9169.96	2.20	4725	9683	9476	9373	9166	9063	9425	9115	110	2780	500	6670	10	1	22066331	2015	-5.72	0.52	12	0.19	-1597.00	17422.00	16200	20230817	-43.64	9090	20240731	0.44	15000	-39.13	20240326	9090	0.44	20240731	16200	-43.64	20230817	9090	0.44	20240731	4.78	N	033160	500	110 억	485458	N	N	0	N	N
7	20240731	110424	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N		N	9150	-120	5	-1.29	359171340	39147	48.19	9260	9360	9090	12050	6490	9270	9174.94	2.20	4608	9683	9476	9373	9166	9063	9425	9115	110	2780	500	6670	10	1	22066331	2019	-5.73	0.53	12	0.18	-1597.00	17422.00	16200	20230817	-43.52	9090	20240731	0.66	15000	-39.00	20240326	9090	0.66	20240731	16200	-43.52	20230817	9090	0.66	20240731	4.78	N	033160	500	110 억	485458	N	N	0	N	N
8	20240731	100424	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N		N	9250	-20	5	-0.22	165367140	17927	22.07	9260	9360	9130	12050	6490	9270	9224.47	2.20	1889	9683	9476	9373	9166	9063	9425	9115	110	2780	500	6670	10	1	22066331	2041	-5.79	0.53	12	0.08	-1597.00	17422.00	16200	20230817	-42.90	9130	20240731	1.31	15000	-38.33	20240326	9130	1.31	20240731	16200	-42.90	20230817	9130	1.31	20240731	4.78	N	033160	500	110 억	485458	N	N	0	N	N
9	20240731	090420	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N		N	9300	30	2	0.32	39291880	4228	5.20	9260	9360	9220	12050	6490	9270	9293.25	2.20	367	9683	9476	9373	9166	9063	9425	9115	110	2780	500	6670	10	1	22066331	2052	-5.82	0.53	12	0.02	-1597.00	17422.00	16200	20230817	-42.59	9220	20240731	0.87	15000	-38.00	20240326	9220	0.87	20240731	16200	-42.59	20230817	9220	0.87	20240731	4.78	N	033160	500	110 억	485458	N	N	0	N	N
10	20240730	160412	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	9270	-310	5	-3.24	749009040	80064	191.87	9550	9580	9270	12450	6710	9580	9355.65	2.23	-5577	9713	9646	9573	9506	9433	9610	9470	110	2870	500	6890	10	1	22066331	2046	-5.80	0.53	12	0.36	-1597.00	17422.00	16200	20230817	-42.78	9250	20240718	0.22	15000	-38.20	20240326	9250	0.22	20240718	16200	-42.78	20230817	9250	0.22	20240718	4.82	N	033160	500	110 억	491036	N	N	0	N	N
11	20240730	150420	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	9290	-290	5	-3.03	715170260	76417	183.13	9550	9580	9270	12450	6710	9580	9358.73	2.23	-5418	9713	9646	9573	9506	9433	9610	9470	110	2870	500	6890	10	1	22066331	2050	-5.82	0.53	12	0.35	-1597.00	17422.00	16200	20230817	-42.65	9250	20240718	0.43	15000	-38.07	20240326	9250	0.43	20240718	16200	-42.65	20230817	9250	0.43	20240718	4.82	N	033160	500	110 억	491036	N	N	0	N	N
12	20240730	140414	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	9350	-230	5	-2.40	489631820	52162	125.00	9550	9580	9300	12450	6710	9580	9386.68	2.23	-4540	9713	9646	9573	9506	9433	9610	9470	110	2870	500	6890	10	1	22066331	2063	-5.85	0.54	12	0.24	-1597.00	17422.00	16200	20230817	-42.28	9250	20240718	1.08	15000	-37.67	20240326	9250	1.08	20240718	16200	-42.28	20230817	9250	1.08	20240718	4.82	N	033160	500	110 억	491036	N	N	0	N	N
13	20240730	130418	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	9360	-220	5	-2.30	450152340	47936	114.87	9550	9580	9300	12450	6710	9580	9390.62	2.23	-4483	9713	9646	9573	9506	9433	9610	9470	110	2870	500	6890	10	1	22066331	2065	-5.86	0.54	12	0.22	-1597.00	17422.00	16200	20230817	-42.22	9250	20240718	1.19	15000	-37.60	20240326	9250	1.19	20240718	16200	-42.22	20230817	9250	1.19	20240718	4.82	N	033160	500	110 억	491036	N	N	0	N	N
14	20240730	120416	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	9380	-200	5	-2.09	427292910	45492	109.02	9550	9580	9300	12450	6710	9580	9392.62	2.23	-4518	9713	9646	9573	9506	9433	9610	9470	110	2870	500	6890	10	1	22066331	2070	-5.87	0.54	12	0.21	-1597.00	17422.00	16200	20230817	-42.10	9250	20240718	1.41	15000	-37.47	20240326	9250	1.41	20240718	16200	-42.10	20230817	9250	1.41	20240718	4.82	N	033160	500	110 억	491036	N	N	0	N	N
15	20240730	110420	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	9350	-230	5	-2.40	400975230	42683	102.29	9550	9580	9300	12450	6710	9580	9394.17	2.23	-4478	9713	9646	9573	9506	9433	9610	9470	110	2870	500	6890	10	1	22066331	2063	-5.85	0.54	12	0.19	-1597.00	17422.00	16200	20230817	-42.28	9250	20240718	1.08	15000	-37.67	20240326	9250	1.08	20240718	16200	-42.28	20230817	9250	1.08	20240718	4.82	N	033160	500	110 억	491036	N	N	0	N	N
16	20240730	100419	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	9370	-210	5	-2.19	360574560	38363	91.93	9550	9580	9300	12450	6710	9580	9398.92	2.23	-5049	9713	9646	9573	9506	9433	9610	9470	110	2870	500	6890	10	1	22066331	2068	-5.87	0.54	12	0.17	-1597.00	17422.00	16200	20230817	-42.16	9250	20240718	1.30	15000	-37.53	20240326	9250	1.30	20240718	16200	-42.16	20230817	9250	1.30	20240718	4.82	N	033160	500	110 억	491036	N	N	0	N	N
17	20240730	090421	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	9580	0	3	0.00	32027650	3353	8.04	9550	9580	9530	12450	6710	9580	9551.77	2.23	71	9713	9646	9573	9506	9433	9610	9470	110	2870	500	6890	10	1	22066331	2114	-6.00	0.55	12	0.02	-1597.00	17422.00	16200	20230817	-40.86	9250	20240718	3.57	15000	-36.13	20240326	9250	3.57	20240718	16200	-40.86	20230817	9250	3.57	20240718	4.82	N	033160	500	110 억	491036	N	N	0	N	N
18	20240729	160415	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	9580	0	3	0.00	399577460	41694	53.67	9620	9640	9500	12450	6710	9580	9583.58	2.22	183	9780	9680	9620	9520	9460	9650	9490	110	2870	500	6890	10	1	22066331	2114	-6.00	0.55	12	0.19	-1597.00	17422.00	16200	20230817	-40.86	9250	20240718	3.57	15000	-36.13	20240326	9250	3.57	20240718	16200	-40.86	20230817	9250	3.57	20240718	4.88	N	033160	500	110 억	490963	N	N	0	N	N
19	20240729	150417	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	9590	10	2	0.10	380765330	39731	51.15	9620	9640	9500	12450	6710	9580	9583.58	2.22	190	9780	9680	9620	9520	9460	9650	9490	110	2870	500	6890	10	1	22066331	2116	-6.01	0.55	12	0.18	-1597.00	17422.00	16200	20230817	-40.80	9250	20240718	3.68	15000	-36.07	20240326	9250	3.68	20240718	16200	-40.80	20230817	9250	3.68	20240718	4.88	N	033160	500	110 억	490963	N	N	0	N	N
20	20240729	140421	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	9590	10	2	0.10	334936810	34948	44.99	9620	9640	9500	12450	6710	9580	9583.86	2.22	-1248	9780	9680	9620	9520	9460	9650	9490	110	2870	500	6890	10	1	22066331	2116	-6.01	0.55	12	0.16	-1597.00	17422.00	16200	20230817	-40.80	9250	20240718	3.68	15000	-36.07	20240326	9250	3.68	20240718	16200	-40.80	20230817	9250	3.68	20240718	4.88	N	033160	500	110 억	490963	N	N	0	N	N
21	20240729	130424	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	9550	-30	5	-0.31	310109520	32354	41.65	9620	9640	9500	12450	6710	9580	9584.89	2.22	-2675	9780	9680	9620	9520	9460	9650	9490	110	2870	500	6890	10	1	22066331	2107	-5.98	0.55	12	0.15	-1597.00	17422.00	16200	20230817	-41.05	9250	20240718	3.24	15000	-36.33	20240326	9250	3.24	20240718	16200	-41.05	20230817	9250	3.24	20240718	4.88	N	033160	500	110 억	490963	N	N	0	N	N
22	20240729	120416	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	9510	-70	5	-0.73	298120300	31097	40.03	9620	9640	9510	12450	6710	9580	9586.79	2.22	-2979	9780	9680	9620	9520	9460	9650	9490	110	2870	500	6890	10	1	22066331	2099	-5.95	0.55	12	0.14	-1597.00	17422.00	16200	20230817	-41.30	9250	20240718	2.81	15000	-36.60	20240326	9250	2.81	20240718	16200	-41.30	20230817	9250	2.81	20240718	4.88	N	033160	500	110 억	490963	N	N	0	N	N
23	20240729	110419	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	9590	10	2	0.10	231306790	24092	31.01	9620	9640	9580	12450	6710	9580	9600.98	2.22	-1919	9780	9680	9620	9520	9460	9650	9490	110	2870	500	6890	10	1	22066331	2116	-6.01	0.55	12	0.11	-1597.00	17422.00	16200	20230817	-40.80	9250	20240718	3.68	15000	-36.07	20240326	9250	3.68	20240718	16200	-40.80	20230817	9250	3.68	20240718	4.88	N	033160	500	110 억	490963	N	N	0	N	N
24	20240729	100417	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	9620	40	2	0.42	142030070	14790	19.04	9620	9640	9580	12450	6710	9580	9603.11	2.22	-1976	9780	9680	9620	9520	9460	9650	9490	110	2870	500	6890	10	1	22066331	2123	-6.02	0.55	12	0.07	-1597.00	17422.00	16200	20230817	-40.62	9250	20240718	4.00	15000	-35.87	20240326	9250	4.00	20240718	16200	-40.62	20230817	9250	4.00	20240718	4.88	N	033160	500	110 억	490963	N	N	0	N	N
25	20240729	090414	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	9620	40	2	0.42	5319860	553	0.71	9620	9620	9620	12450	6710	9580	9620.00	2.22	27	9780	9680	9620	9520	9460	9650	9490	110	2870	500	6890	10	1	22066331	2123	-6.02	0.55	12	0.00	-1597.00	17422.00	16200	20230817	-40.62	9250	20240718	4.00	15000	-35.87	20240326	9250	4.00	20240718	16200	-40.62	20230817	9250	4.00	20240718	4.88	N	033160	500	110 억	490963	N	N	0	N	N
26	20240726	160409	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	9580	-70	5	-0.73	743967850	77522	75.80	9640	9720	9560	12540	6760	9650	9596.91	2.24	-4412	10110	9880	9680	9450	9250	9995	9565	110	2890	500	6940	10	1	22066331	2114	-6.00	0.55	12	0.35	-1597.00	17422.00	16200	20230817	-40.86	9250	20240718	3.57	15000	-36.13	20240326	9250	3.57	20240718	16200	-40.86	20230817	9250	3.57	20240718	4.85	N	033160	500	110 억	495348	N	N	0	N	N
27	20240726	150413	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	9580	-70	5	-0.73	589911330	61439	60.07	9640	9720	9560	12540	6760	9650	9601.58	2.24	-2439	10110	9880	9680	9450	9250	9995	9565	110	2890	500	6940	10	1	22066331	2114	-6.00	0.55	12	0.28	-1597.00	17422.00	16200	20230817	-40.86	9250	20240718	3.57	15000	-36.13	20240326	9250	3.57	20240718	16200	-40.86	20230817	9250	3.57	20240718	4.85	N	033160	500	110 억	495348	N	N	0	N	N
28	20240726	140414	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	9580	-70	5	-0.73	338047250	35214	34.43	9640	9720	9560	12540	6760	9650	9599.80	2.24	-3968	10110	9880	9680	9450	9250	9995	9565	110	2890	500	6940	10	1	22066331	2114	-6.00	0.55	12	0.16	-1597.00	17422.00	16200	20230817	-40.86	9250	20240718	3.57	15000	-36.13	20240326	9250	3.57	20240718	16200	-40.86	20230817	9250	3.57	20240718	4.85	N	033160	500	110 억	495348	N	N	0	N	N
29	20240726	130414	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	9620	-30	5	-0.31	289378410	30133	29.46	9640	9720	9560	12540	6760	9650	9603.37	2.24	-2947	10110	9880	9680	9450	9250	9995	9565	110	2890	500	6940	10	1	22066331	2123	-6.02	0.55	12	0.14	-1597.00	17422.00	16200	20230817	-40.62	9250	20240718	4.00	15000	-35.87	20240326	9250	4.00	20240718	16200	-40.62	20230817	9250	4.00	20240718	4.85	N	033160	500	110 억	495348	N	N	0	N	N
30	20240726	120416	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	9590	-60	5	-0.62	259679410	27037	26.44	9640	9720	9560	12540	6760	9650	9604.59	2.24	-2530	10110	9880	9680	9450	9250	9995	9565	110	2890	500	6940	10	1	22066331	2116	-6.01	0.55	12	0.12	-1597.00	17422.00	16200	20230817	-40.80	9250	20240718	3.68	15000	-36.07	20240326	9250	3.68	20240718	16200	-40.80	20230817	9250	3.68	20240718	4.85	N	033160	500	110 억	495348	N	N	0	N	N
31	20240726	110414	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	9570	-80	5	-0.83	187164370	19486	19.05	9640	9720	9560	12540	6760	9650	9605.07	2.24	-1840	10110	9880	9680	9450	9250	9995	9565	110	2890	500	6940	10	1	22066331	2112	-5.99	0.55	12	0.09	-1597.00	17422.00	16200	20230817	-40.93	9250	20240718	3.46	15000	-36.20	20240326	9250	3.46	20240718	16200	-40.93	20230817	9250	3.46	20240718	4.85	N	033160	500	110 억	495348	N	N	0	N	N
32	20240726	100414	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	9630	-20	5	-0.21	108749910	11295	11.04	9640	9720	9570	12540	6760	9650	9628.15	2.24	-3982	10110	9880	9680	9450	9250	9995	9565	110	2890	500	6940	10	1	22066331	2125	-6.03	0.55	12	0.05	-1597.00	17422.00	16200	20230817	-40.56	9250	20240718	4.11	15000	-35.80	20240326	9250	4.11	20240718	16200	-40.56	20230817	9250	4.11	20240718	4.85	N	033160	500	110 억	495348	N	N	0	N	N
33	20240726	090412	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	9620	-30	5	-0.31	5400880	561	0.55	9640	9670	9610	12540	6760	9650	9627.24	2.24	94	10110	9880	9680	9450	9250	9995	9565	110	2890	500	6940	10	1	22066331	2123	-6.02	0.55	12	0.00	-1597.00	17422.00	16200	20230817	-40.62	9250	20240718	4.00	15000	-35.87	20240326	9250	4.00	20240718	16200	-40.62	20230817	9250	4.00	20240718	4.85	N	033160	500	110 억	495348	N	N	0	N	N
34	20240725	160412	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	9650	-160	5	-1.63	971771910	100709	129.90	9620	9910	9480	12750	6870	9810	9649.31	2.31	-13878	10196	10002	9906	9712	9616	9955	9665	110	2940	500	7060	10	1	22066331	2129	-6.04	0.55	12	0.46	-1597.00	17422.00	16200	20230817	-40.43	9250	20240718	4.32	15000	-35.67	20240326	9250	4.32	20240718	16200	-40.43	20230817	9250	4.32	20240718	4.89	N	033160	500	110 억	509241	N	N	0	N	N
35	20240725	150418	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	9760	-50	5	-0.51	950893500	98549	127.12	9620	9910	9480	12750	6870	9810	9648.94	2.31	-13496	10196	10002	9906	9712	9616	9955	9665	110	2940	500	7060	10	1	22066331	2154	-6.11	0.56	12	0.45	-1597.00	17422.00	16200	20230817	-39.75	9250	20240718	5.51	15000	-34.93	20240326	9250	5.51	20240718	16200	-39.75	20230817	9250	5.51	20240718	4.89	N	033160	500	110 억	509241	N	N	0	N	N
36	20240725	140417	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	9580	-230	5	-2.34	548910400	57565	74.25	9620	9790	9480	12750	6870	9810	9535.49	2.31	-2546	10196	10002	9906	9712	9616	9955	9665	110	2940	500	7060	10	1	22066331	2114	-6.00	0.55	12	0.26	-1597.00	17422.00	16200	20230817	-40.86	9250	20240718	3.57	15000	-36.13	20240326	9250	3.57	20240718	16200	-40.86	20230817	9250	3.57	20240718	4.89	N	033160	500	110 억	509241	N	N	0	N	N
37	20240725	130414	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	9550	-260	5	-2.65	520086910	54547	70.36	9620	9790	9480	12750	6870	9810	9534.66	2.31	-2621	10196	10002	9906	9712	9616	9955	9665	110	2940	500	7060	10	1	22066331	2107	-5.98	0.55	12	0.25	-1597.00	17422.00	16200	20230817	-41.05	9250	20240718	3.24	15000	-36.33	20240326	9250	3.24	20240718	16200	-41.05	20230817	9250	3.24	20240718	4.89	N	033160	500	110 억	509241	N	N	0	N	N
38	20240725	120415	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	9550	-260	5	-2.65	489213030	51308	66.18	9620	9790	9480	12750	6870	9810	9534.83	2.31	-3467	10196	10002	9906	9712	9616	9955	9665	110	2940	500	7060	10	1	22066331	2107	-5.98	0.55	12	0.23	-1597.00	17422.00	16200	20230817	-41.05	9250	20240718	3.24	15000	-36.33	20240326	9250	3.24	20240718	16200	-41.05	20230817	9250	3.24	20240718	4.89	N	033160	500	110 억	509241	N	N	0	N	N
39	20240725	110413	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	9490	-320	5	-3.26	390975590	40958	52.83	9620	9790	9490	12750	6870	9810	9545.77	2.31	-3032	10196	10002	9906	9712	9616	9955	9665	110	2940	500	7060	10	1	22066331	2094	-5.94	0.54	12	0.19	-1597.00	17422.00	16200	20230817	-41.42	9250	20240718	2.59	15000	-36.73	20240326	9250	2.59	20240718	16200	-41.42	20230817	9250	2.59	20240718	4.89	N	033160	500	110 억	509241	N	N	0	N	N
40	20240725	100413	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	9510	-300	5	-3.06	295224850	30890	39.84	9620	9790	9510	12750	6870	9810	9557.30	2.31	-1028	10196	10002	9906	9712	9616	9955	9665	110	2940	500	7060	10	1	22066331	2099	-5.95	0.55	12	0.14	-1597.00	17422.00	16200	20230817	-41.30	9250	20240718	2.81	15000	-36.60	20240326	9250	2.81	20240718	16200	-41.30	20230817	9250	2.81	20240718	4.89	N	033160	500	110 억	509241	N	N	0	N	N
41	20240725	090413	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	9660	-150	5	-1.53	21356470	2217	2.86	9620	9790	9620	12750	6870	9810	9633.05	2.31	725	10196	10002	9906	9712	9616	9955	9665	110	2940	500	7060	10	1	22066331	2132	-6.05	0.55	12	0.01	-1597.00	17422.00	16200	20230817	-40.37	9250	20240718	4.43	15000	-35.60	20240326	9250	4.43	20240718	16200	-40.37	20230817	9250	4.43	20240718	4.89	N	033160	500	110 억	509241	N	N	0	N	N
42	20240724	160409	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	9810	-80	5	-0.81	764551460	76940	34.58	9890	10100	9810	12850	6930	9890	9936.98	2.34	-6658	10503	10196	9903	9596	9303	10350	9750	110	2960	500	7120	10	1	22066331	2165	-6.14	0.56	12	0.35	-1597.00	17422.00	16650	20230718	-41.08	9250	20240718	6.05	15000	-34.60	20240326	9250	6.05	20240718	16200	-39.44	20230817	9250	6.05	20240718	4.91	N	033160	500	110 억	515758	N	N	0	N	N
43	20240724	150415	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	9830	-60	5	-0.61	732078020	73635	33.09	9890	10100	9810	12850	6930	9890	9941.98	2.34	-6456	10503	10196	9903	9596	9303	10350	9750	110	2960	500	7120	10	1	22066331	2169	-6.16	0.56	12	0.33	-1597.00	17422.00	16650	20230718	-40.96	9250	20240718	6.27	15000	-34.47	20240326	9250	6.27	20240718	16200	-39.32	20230817	9250	6.27	20240718	4.91	N	033160	500	110 억	515758	N	N	0	N	N
44	20240724	140412	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	9820	-70	5	-0.71	662159880	66529	29.90	9890	10100	9810	12850	6930	9890	9952.95	2.34	-7704	10503	10196	9903	9596	9303	10350	9750	110	2960	500	7120	10	1	22066331	2167	-6.15	0.56	12	0.30	-1597.00	17422.00	16650	20230718	-41.02	9250	20240718	6.16	15000	-34.53	20240326	9250	6.16	20240718	16200	-39.38	20230817	9250	6.16	20240718	4.91	N	033160	500	110 억	515758	N	N	0	N	N
45	20240724	130415	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	9960	70	2	0.71	539329370	54091	24.31	9890	10100	9810	12850	6930	9890	9970.78	2.34	-5699	10503	10196	9903	9596	9303	10350	9750	110	2960	500	7120	10	1	22066331	2198	-6.24	0.57	12	0.25	-1597.00	17422.00	16650	20230718	-40.18	9250	20240718	7.68	15000	-33.60	20240326	9250	7.68	20240718	16200	-38.52	20230817	9250	7.68	20240718	4.91	N	033160	500	110 억	515758	N	N	0	N	N
46	20240724	120418	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	9970	80	2	0.81	431361470	43237	19.43	9890	10100	9810	12850	6930	9890	9976.67	2.34	-2036	10503	10196	9903	9596	9303	10350	9750	110	2960	500	7120	10	1	22066331	2200	-6.24	0.57	12	0.20	-1597.00	17422.00	16650	20230718	-40.12	9250	20240718	7.78	15000	-33.53	20240326	9250	7.78	20240718	16200	-38.46	20230817	9250	7.78	20240718	4.91	N	033160	500	110 억	515758	N	N	0	N	N
47	20240724	110415	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	9970	80	2	0.81	348962440	34994	15.73	9890	10100	9810	12850	6930	9890	9972.06	2.34	41	10503	10196	9903	9596	9303	10350	9750	110	2960	500	7120	10	1	22066331	2200	-6.24	0.57	12	0.16	-1597.00	17422.00	16650	20230718	-40.12	9250	20240718	7.78	15000	-33.53	20240326	9250	7.78	20240718	16200	-38.46	20230817	9250	7.78	20240718	4.91	N	033160	500	110 억	515758	N	N	0	N	N
48	20240724	100415	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	10030	140	2	1.42	297361320	29827	13.40	9890	10100	9810	12850	6930	9890	9969.53	2.34	893	10503	10196	9903	9596	9303	10350	9750	110	2960	500	7120	10	1	22066331	2213	-6.28	0.58	12	0.14	-1597.00	17422.00	16650	20230718	-39.76	9250	20240718	8.43	15000	-33.13	20240326	9250	8.43	20240718	16200	-38.09	20230817	9250	8.43	20240718	4.91	N	033160	500	110 억	515758	N	N	0	N	N
49	20240724	090413	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	9860	-30	5	-0.30	60356530	6114	2.75	9890	9920	9820	12850	6930	9890	9871.86	2.34	1075	10503	10196	9903	9596	9303	10350	9750	110	2960	500	7120	10	1	22066331	2176	-6.17	0.57	12	0.03	-1597.00	17422.00	16650	20230718	-40.78	9250	20240718	6.59	15000	-34.27	20240326	9250	6.59	20240718	16200	-39.14	20230817	9250	6.59	20240718	4.91	N	033160	500	110 억	515758	N	N	0	N	N
50	20240723	160407	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	9890	320	2	3.34	2190774420	220698	197.37	9610	10210	9610	12440	6700	9570	9926.60	2.36	-3981	9823	9696	9573	9446	9323	9635	9385	110	2870	500	6890	10	1	22066331	2182	-6.19	0.57	12	1.00	-1597.00	17422.00	16790	20230717	-41.10	9250	20240718	6.92	15000	-34.07	20240326	9250	6.92	20240718	16200	-38.95	20230817	9250	6.92	20240718	4.95	N	033160	500	110 억	519677	N	N	0	N	N
51	20240723	150419	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	9910	340	2	3.55	1991746280	200695	179.48	9610	10210	9610	12440	6700	9570	9924.24	2.36	-8071	9823	9696	9573	9446	9323	9635	9385	110	2870	500	6890	10	1	22066331	2187	-6.21	0.57	12	0.91	-1597.00	17422.00	16790	20230717	-40.98	9250	20240718	7.14	15000	-33.93	20240326	9250	7.14	20240718	16200	-38.83	20230817	9250	7.14	20240718	4.95	N	033160	500	110 억	519677	N	N	0	N	N
52	20240723	140410	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	10020	450	2	4.70	1834768770	184945	165.39	9610	10210	9610	12440	6700	9570	9920.62	2.36	-5505	9823	9696	9573	9446	9323	9635	9385	110	2870	500	6890	10	1	22066331	2211	-6.27	0.58	12	0.84	-1597.00	17422.00	16790	20230717	-40.32	9250	20240718	8.32	15000	-33.20	20240326	9250	8.32	20240718	16200	-38.15	20230817	9250	8.32	20240718	4.95	N	033160	500	110 억	519677	N	N	0	N	N
53	20240723	130408	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	9790	220	2	2.30	1480016250	149445	133.65	9610	10210	9610	12440	6700	9570	9903.42	2.36	-2692	9823	9696	9573	9446	9323	9635	9385	110	2870	500	6890	10	1	22066331	2160	-6.13	0.56	12	0.68	-1597.00	17422.00	16790	20230717	-41.69	9250	20240718	5.84	15000	-34.73	20240326	9250	5.84	20240718	16200	-39.57	20230817	9250	5.84	20240718	4.95	N	033160	500	110 억	519677	N	N	0	N	N
54	20240723	120412	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	9800	230	2	2.40	1431878390	144527	129.25	9610	10210	9610	12440	6700	9570	9907.34	2.36	-4279	9823	9696	9573	9446	9323	9635	9385	110	2870	500	6890	10	1	22066331	2163	-6.14	0.56	12	0.65	-1597.00	17422.00	16790	20230717	-41.63	9250	20240718	5.95	15000	-34.67	20240326	9250	5.95	20240718	16200	-39.51	20230817	9250	5.95	20240718	4.95	N	033160	500	110 억	519677	N	N	0	N	N
55	20240723	110412	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	9810	240	2	2.51	1237688320	124792	111.60	9610	10210	9610	12440	6700	9570	9918.01	2.36	-3587	9823	9696	9573	9446	9323	9635	9385	110	2870	500	6890	10	1	22066331	2165	-6.14	0.56	12	0.57	-1597.00	17422.00	16790	20230717	-41.57	9250	20240718	6.05	15000	-34.60	20240326	9250	6.05	20240718	16200	-39.44	20230817	9250	6.05	20240718	4.95	N	033160	500	110 억	519677	N	N	0	N	N
56	20240723	100411	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	9800	230	2	2.40	1037148080	104290	93.27	9610	10210	9610	12440	6700	9570	9944.85	2.36	6944	9823	9696	9573	9446	9323	9635	9385	110	2870	500	6890	10	1	22066331	2163	-6.14	0.56	12	0.47	-1597.00	17422.00	16790	20230717	-41.63	9250	20240718	5.95	15000	-34.67	20240326	9250	5.95	20240718	16200	-39.51	20230817	9250	5.95	20240718	4.95	N	033160	500	110 억	519677	N	N	0	N	N
57	20240723	090412	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	9960	390	2	4.08	126902040	12996	11.62	9610	9970	9610	12440	6700	9570	9764.70	2.36	4947	9823	9696	9573	9446	9323	9635	9385	110	2870	500	6890	10	1	22066331	2198	-6.24	0.57	12	0.06	-1597.00	17422.00	16790	20230717	-40.68	9250	20240718	7.68	15000	-33.60	20240326	9250	7.68	20240718	16200	-38.52	20230817	9250	7.68	20240718	4.95	N	033160	500	110 억	519677	N	N	0	N	N
58	20240722	160406	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	9570	-90	5	-0.93	1073059050	111722	102.60	9700	9700	9450	12550	6770	9660	9604.71	2.44	-17660	9953	9806	9593	9446	9233	9880	9520	110	2890	500	6950	10	1	22066331	2112	-5.99	0.55	12	0.51	-1597.00	17422.00	16790	20230717	-43.00	9250	20240718	3.46	15000	-36.20	20240326	9250	3.46	20240718	16200	-40.93	20230817	9250	3.46	20240718	4.98	N	033160	500	110 억	537336	N	N	0	N	N
59	20240722	150411	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	9560	-100	5	-1.04	1039872560	108246	99.41	9700	9700	9450	12550	6770	9660	9606.55	2.44	-18493	9953	9806	9593	9446	9233	9880	9520	110	2890	500	6950	10	1	22066331	2110	-5.99	0.55	12	0.49	-1597.00	17422.00	16790	20230717	-43.06	9250	20240718	3.35	15000	-36.27	20240326	9250	3.35	20240718	16200	-40.99	20230817	9250	3.35	20240718	4.98	N	033160	500	110 억	537336	N	N	0	N	N
60	20240722	140412	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	9550	-110	5	-1.14	576079270	59928	55.04	9700	9700	9540	12550	6770	9660	9612.83	2.44	-20262	9953	9806	9593	9446	9233	9880	9520	110	2890	500	6950	10	1	22066331	2107	-5.98	0.55	12	0.27	-1597.00	17422.00	16790	20230717	-43.12	9250	20240718	3.24	15000	-36.33	20240326	9250	3.24	20240718	16200	-41.05	20230817	9250	3.24	20240718	4.98	N	033160	500	110 억	537336	N	N	0	N	N
61	20240722	130409	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	9550	-110	5	-1.14	513538060	53385	49.03	9700	9700	9540	12550	6770	9660	9619.49	2.44	-20342	9953	9806	9593	9446	9233	9880	9520	110	2890	500	6950	10	1	22066331	2107	-5.98	0.55	12	0.24	-1597.00	17422.00	16790	20230717	-43.12	9250	20240718	3.24	15000	-36.33	20240326	9250	3.24	20240718	16200	-41.05	20230817	9250	3.24	20240718	4.98	N	033160	500	110 억	537336	N	N	0	N	N
62	20240722	120410	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	9610	-50	5	-0.52	423713220	44007	40.42	9700	9700	9570	12550	6770	9660	9628.29	2.44	-17485	9953	9806	9593	9446	9233	9880	9520	110	2890	500	6950	10	1	22066331	2121	-6.02	0.55	12	0.20	-1597.00	17422.00	16790	20230717	-42.76	9250	20240718	3.89	15000	-35.93	20240326	9250	3.89	20240718	16200	-40.68	20230817	9250	3.89	20240718	4.98	N	033160	500	110 억	537336	N	N	0	N	N
63	20240722	110410	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	9630	-30	5	-0.31	342785670	35593	32.69	9700	9700	9570	12550	6770	9660	9630.68	2.44	-18023	9953	9806	9593	9446	9233	9880	9520	110	2890	500	6950	10	1	22066331	2125	-6.03	0.55	12	0.16	-1597.00	17422.00	16790	20230717	-42.64	9250	20240718	4.11	15000	-35.80	20240326	9250	4.11	20240718	16200	-40.56	20230817	9250	4.11	20240718	4.98	N	033160	500	110 억	537336	N	N	0	N	N
64	20240722	100409	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	9630	-30	5	-0.31	216549510	22452	20.62	9700	9700	9590	12550	6770	9660	9644.98	2.44	-12891	9953	9806	9593	9446	9233	9880	9520	110	2890	500	6950	10	1	22066331	2125	-6.03	0.55	12	0.10	-1597.00	17422.00	16790	20230717	-42.64	9250	20240718	4.11	15000	-35.80	20240326	9250	4.11	20240718	16200	-40.56	20230817	9250	4.11	20240718	4.98	N	033160	500	110 억	537336	N	N	0	N	N
65	20240722	090408	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	9610	-50	5	-0.52	28277170	2931	2.69	9700	9700	9610	12550	6770	9660	9647.48	2.44	-1758	9953	9806	9593	9446	9233	9880	9520	110	2890	500	6950	10	1	22066331	2121	-6.02	0.55	12	0.01	-1597.00	17422.00	16790	20230717	-42.76	9250	20240718	3.89	15000	-35.93	20240326	9250	3.89	20240718	16200	-40.68	20230817	9250	3.89	20240718	4.98	N	033160	500	110 억	537336	N	N	0	N	N
66	20240719	160403	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	9660	160	2	1.68	1041971720	108661	76.06	9470	9740	9380	12350	6650	9500	9590.23	2.43	-42	9866	9682	9466	9282	9066	9775	9375	110	2850	500	6840	10	1	22066331	2132	-6.05	0.55	12	0.49	-1597.00	17422.00	16790	20230717	-42.47	9250	20240718	4.43	15000	-35.60	20240326	9250	4.43	20240718	16200	-40.37	20230817	9250	4.43	20240718	4.96	N	033160	500	110 억	537043	N	N	0	N	N
67	20240719	150405	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	9650	150	2	1.58	991333640	103397	72.37	9470	9740	9380	12350	6650	9500	9588.71	2.43	-2446	9866	9682	9466	9282	9066	9775	9375	110	2850	500	6840	10	1	22066331	2129	-6.04	0.55	12	0.47	-1597.00	17422.00	16790	20230717	-42.53	9250	20240718	4.32	15000	-35.67	20240326	9250	4.32	20240718	16200	-40.43	20230817	9250	4.32	20240718	4.96	N	033160	500	110 억	537043	N	N	0	N	N
68	20240719	140407	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	9630	130	2	1.37	830552470	86772	60.73	9470	9740	9380	12350	6650	9500	9572.70	2.43	-549	9866	9682	9466	9282	9066	9775	9375	110	2850	500	6840	10	1	22066331	2125	-6.03	0.55	12	0.39	-1597.00	17422.00	16790	20230717	-42.64	9250	20240718	4.11	15000	-35.80	20240326	9250	4.11	20240718	16200	-40.56	20230817	9250	4.11	20240718	4.96	N	033160	500	110 억	537043	N	N	0	N	N
69	20240719	130401	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	9680	180	2	1.89	660619220	69136	48.39	9470	9740	9380	12350	6650	9500	9556.37	2.43	-2078	9866	9682	9466	9282	9066	9775	9375	110	2850	500	6840	10	1	22066331	2136	-6.06	0.56	12	0.31	-1597.00	17422.00	16790	20230717	-42.35	9250	20240718	4.65	15000	-35.47	20240326	9250	4.65	20240718	16200	-40.25	20230817	9250	4.65	20240718	4.96	N	033160	500	110 억	537043	N	N	0	N	N
70	20240719	120401	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	9690	190	2	2.00	536537350	56361	39.45	9470	9730	9380	12350	6650	9500	9520.10	2.43	343	9866	9682	9466	9282	9066	9775	9375	110	2850	500	6840	10	1	22066331	2138	-6.07	0.56	12	0.26	-1597.00	17422.00	16790	20230717	-42.29	9250	20240718	4.76	15000	-35.40	20240326	9250	4.76	20240718	16200	-40.19	20230817	9250	4.76	20240718	4.96	N	033160	500	110 억	537043	N	N	0	N	N
71	20240719	110404	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	9410	-90	5	-0.95	321666270	34003	23.80	9470	9580	9380	12350	6650	9500	9458.42	2.43	-3560	9866	9682	9466	9282	9066	9775	9375	110	2850	500	6840	10	1	22066331	2076	-5.89	0.54	12	0.15	-1597.00	17422.00	16790	20230717	-43.95	9250	20240718	1.73	15000	-37.27	20240326	9250	1.73	20240718	16200	-41.91	20230817	9250	1.73	20240718	4.96	N	033160	500	110 억	537043	N	N	0	N	N
72	20240719	100334	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	9440	-60	5	-0.63	263925180	27864	19.50	9470	9580	9400	12350	6650	9500	9470.60	2.43	-4124	9866	9682	9466	9282	9066	9775	9375	110	2850	500	6840	10	1	22066331	2083	-5.91	0.54	12	0.13	-1597.00	17422.00	16790	20230717	-43.78	9250	20240718	2.05	15000	-37.07	20240326	9250	2.05	20240718	16200	-41.73	20230817	9250	2.05	20240718	4.96	N	033160	500	110 억	537043	N	N	0	N	N
73	20240719	090414	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	9480	-20	5	-0.21	110033200	11558	8.09	9470	9580	9470	12350	6650	9500	9522.50	2.43	-3747	9866	9682	9466	9282	9066	9775	9375	110	2850	500	6840	10	1	22066331	2092	-5.94	0.54	12	0.05	-1597.00	17422.00	16790	20230717	-43.54	9250	20240718	2.49	15000	-36.80	20240326	9250	2.49	20240718	16200	-41.48	20230817	9250	2.49	20240718	4.96	N	033160	500	110 억	537043	N	N	0	N	N
74	20240718	160357	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N		N	9500	-150	5	-1.55	1317551340	140670	73.69	9420	9650	9250	12540	6760	9650	9366.22	2.37	14433	10183	9916	9783	9516	9383	9850	9450	110	2890	500	6940	10	1	22066331	2096	-5.95	0.55	12	0.64	-1597.00	17422.00	16790	20230717	-43.42	9250	20240718	2.70	15000	-36.67	20240326	9250	2.70	20240718	16650	-42.94	20230718	9250	2.70	20240718	5.00	N	033160	500	110 억	522647	N	N	0	N	N
75	20240718	150402	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N		N	9470	-180	5	-1.87	1242336130	132742	69.53	9420	9650	9250	12540	6760	9650	9359.03	2.37	13581	10183	9916	9783	9516	9383	9850	9450	110	2890	500	6940	10	1	22066331	2090	-5.93	0.54	12	0.60	-1597.00	17422.00	16790	20230717	-43.60	9250	20240718	2.38	15000	-36.87	20240326	9250	2.38	20240718	16650	-43.12	20230718	9250	2.38	20240718	5.00	N	033160	500	110 억	522647	N	N	0	N	N
76	20240718	140359	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N		N	9380	-270	5	-2.80	1139092580	121791	63.80	9420	9650	9250	12540	6760	9650	9352.85	2.37	7430	10183	9916	9783	9516	9383	9850	9450	110	2890	500	6940	10	1	22066331	2070	-5.87	0.54	12	0.55	-1597.00	17422.00	16790	20230717	-44.13	9250	20240718	1.41	15000	-37.47	20240326	9250	1.41	20240718	16650	-43.66	20230718	9250	1.41	20240718	5.00	N	033160	500	110 억	522647	N	N	0	N	N
77	20240718	130401	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N		N	9400	-250	5	-2.59	1053131330	112624	58.99	9420	9650	9250	12540	6760	9650	9350.86	2.37	5794	10183	9916	9783	9516	9383	9850	9450	110	2890	500	6940	10	1	22066331	2074	-5.89	0.54	12	0.51	-1597.00	17422.00	16790	20230717	-44.01	9250	20240718	1.62	15000	-37.33	20240326	9250	1.62	20240718	16650	-43.54	20230718	9250	1.62	20240718	5.00	N	033160	500	110 억	522647	N	N	0	N	N
78	20240718	120400	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N		N	9350	-300	5	-3.11	967469070	103476	54.20	9420	9650	9250	12540	6760	9650	9349.70	2.37	3319	10183	9916	9783	9516	9383	9850	9450	110	2890	500	6940	10	1	22066331	2063	-5.85	0.54	12	0.47	-1597.00	17422.00	16790	20230717	-44.31	9250	20240718	1.08	15000	-37.67	20240326	9250	1.08	20240718	16650	-43.84	20230718	9250	1.08	20240718	5.00	N	033160	500	110 억	522647	N	N	0	N	N
79	20240718	110402	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N		N	9360	-290	5	-3.01	741995930	79247	41.51	9420	9650	9250	12540	6760	9650	9363.08	2.37	1232	10183	9916	9783	9516	9383	9850	9450	110	2890	500	6940	10	1	22066331	2065	-5.86	0.54	12	0.36	-1597.00	17422.00	16790	20230717	-44.25	9250	20240718	1.19	15000	-37.60	20240326	9250	1.19	20240718	16650	-43.78	20230718	9250	1.19	20240718	5.00	N	033160	500	110 억	522647	N	N	0	N	N
80	20240718	100402	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N		N	9350	-300	5	-3.11	609070230	65058	34.08	9420	9650	9250	12540	6760	9650	9361.96	2.37	546	10183	9916	9783	9516	9383	9850	9450	110	2890	500	6940	10	1	22066331	2063	-5.85	0.54	12	0.29	-1597.00	17422.00	16790	20230717	-44.31	9250	20240718	1.08	15000	-37.67	20240326	9250	1.08	20240718	16650	-43.84	20230718	9250	1.08	20240718	5.00	N	033160	500	110 억	522647	N	N	0	N	N
81	20240718	090404	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N		N	9450	-200	5	-2.07	84102180	8912	4.67	9420	9650	9420	12540	6760	9650	9436.96	2.37	2086	10183	9916	9783	9516	9383	9850	9450	110	2890	500	6940	10	1	22066331	2085	-5.92	0.54	12	0.04	-1597.00	17422.00	16790	20230717	-43.72	9420	20240718	0.32	15000	-37.00	20240326	9420	0.32	20240718	16650	-43.24	20230718	9420	0.32	20240718	5.00	N	033160	500	110 억	522647	N	N	0	N	N
82	20240717	160415	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N		N	9650	-320	5	-3.21	1854072520	188768	329.99	9980	10050	9650	12960	6980	9970	9822.18	2.45	-18589	10063	10016	9963	9916	9863	10040	9940	110	2990	500	7170	10	1	22066331	2129	-6.04	0.55	12	0.86	-1597.00	17422.00	16790	20230717	-42.53	9650	20240717	0.00	15000	-35.67	20240326	9650	0.00	20240717	16790	-42.53	20230717	9650	0.00	20240717	5.01	N	033160	500	110 억	541236	N	N	0	N	N
83	20240717	150420	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N		N	9700	-270	5	-2.71	1576194580	160055	279.79	9980	10050	9690	12960	6980	9970	9847.83	2.45	-18162	10063	10016	9963	9916	9863	10040	9940	110	2990	500	7170	10	1	22066331	2140	-6.07	0.56	12	0.73	-1597.00	17422.00	16790	20230717	-42.23	9690	20240717	0.10	15000	-35.33	20240326	9690	0.10	20240717	16790	-42.23	20230717	9690	0.10	20240717	5.01	N	033160	500	110 억	541236	N	N	0	N	N
84	20240717	140418	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N		N	9770	-200	5	-2.01	1291401260	130778	228.61	9980	10050	9770	12960	6980	9970	9874.76	2.45	-14864	10063	10016	9963	9916	9863	10040	9940	110	2990	500	7170	10	1	22066331	2156	-6.12	0.56	12	0.59	-1597.00	17422.00	16790	20230717	-41.81	9770	20240717	0.00	15000	-34.87	20240326	9770	0.00	20240717	16790	-41.81	20230717	9770	0.00	20240717	5.01	N	033160	500	110 억	541236	N	N	0	N	N
85	20240717	130417	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N		N	9840	-130	5	-1.30	881544770	88938	155.47	9980	10050	9820	12960	6980	9970	9911.90	2.45	-14058	10063	10016	9963	9916	9863	10040	9940	110	2990	500	7170	10	1	22066331	2171	-6.16	0.56	12	0.40	-1597.00	17422.00	16790	20230717	-41.39	9820	20240717	0.20	15000	-34.40	20240326	9820	0.20	20240717	16790	-41.39	20230717	9820	0.20	20240717	5.01	N	033160	500	110 억	541236	N	N	0	N	N
86	20240717	120418	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N		N	9880	-90	5	-0.90	718965900	72412	126.58	9980	10050	9830	12960	6980	9970	9928.82	2.45	-13904	10063	10016	9963	9916	9863	10040	9940	110	2990	500	7170	10	1	22066331	2180	-6.19	0.57	12	0.33	-1597.00	17422.00	16790	20230717	-41.16	9830	20240717	0.51	15000	-34.13	20240326	9830	0.51	20240717	16790	-41.16	20230717	9830	0.51	20240717	5.01	N	033160	500	110 억	541236	N	N	0	N	N
87	20240717	110418	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N		N	9850	-120	5	-1.20	678404800	68299	119.39	9980	10050	9830	12960	6980	9970	9932.87	2.45	-13847	10063	10016	9963	9916	9863	10040	9940	110	2990	500	7170	10	1	22066331	2174	-6.17	0.57	12	0.31	-1597.00	17422.00	16790	20230717	-41.33	9830	20240717	0.20	15000	-34.33	20240326	9830	0.20	20240717	16790	-41.33	20230717	9830	0.20	20240717	5.01	N	033160	500	110 억	541236	N	N	0	N	N
88	20240717	100417	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	9970	0	3	0.00	367302290	36813	64.35	9980	10050	9920	12960	6980	9970	9977.52	2.45	-2497	10063	10016	9963	9916	9863	10040	9940	110	2990	500	7170	10	1	22066331	2200	-6.24	0.57	12	0.17	-1597.00	17422.00	16790	20230717	-40.62	9880	20240715	0.91	15000	-33.53	20240326	9880	0.91	20240715	16790	-40.62	20230717	9880	0.91	20240715	5.01	N	033160	500	110 억	541236	N	N	0	N	N
89	20240717	090336	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	9980	10	2	0.10	30580330	3062	5.35	9980	10010	9980	12960	6980	9970	9987.04	2.45	1484	10063	10016	9963	9916	9863	10040	9940	110	2990	500	7170	10	1	22066331	2202	-6.25	0.57	12	0.01	-1597.00	17422.00	16790	20230717	-40.56	9880	20240715	1.01	15000	-33.47	20240326	9880	1.01	20240715	16790	-40.56	20230717	9880	1.01	20240715	5.01	N	033160	500	110 억	541236	N	N	0	N	N
90	20240716	160418	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	9970	-40	5	-0.40	567155800	57038	51.37	9930	10010	9910	13010	7010	10010	9943.18	2.43	3878	10230	10120	10000	9890	9770	10175	9945	110	3000	500	7200	10	1	22066331	2200	-6.24	0.57	12	0.26	-1597.00	17422.00	16790	20230717	-40.62	9880	20240715	0.91	15000	-33.53	20240326	9880	0.91	20240715	16790	-40.62	20230717	9880	0.91	20240715	5.00	N	033160	500	110 억	537123	N	N	1	N	N
91	20240716	150422	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	9980	-30	5	-0.30	535431600	53856	48.51	9930	10010	9910	13010	7010	10010	9941.91	2.43	3793	10230	10120	10000	9890	9770	10175	9945	110	3000	500	7200	10	1	22066331	2202	-6.25	0.57	12	0.24	-1597.00	17422.00	16790	20230717	-40.56	9880	20240715	1.01	15000	-33.47	20240326	9880	1.01	20240715	16790	-40.56	20230717	9880	1.01	20240715	5.00	N	033160	500	110 억	537123	N	N	1	N	N
92	20240716	140421	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	9940	-70	5	-0.70	477375910	48029	43.26	9930	10010	9910	13010	7010	10010	9939.33	2.43	2789	10230	10120	10000	9890	9770	10175	9945	110	3000	500	7200	10	1	22066331	2193	-6.22	0.57	12	0.22	-1597.00	17422.00	16790	20230717	-40.80	9880	20240715	0.61	15000	-33.73	20240326	9880	0.61	20240715	16790	-40.80	20230717	9880	0.61	20240715	5.00	N	033160	500	110 억	537123	N	N	1	N	N
93	20240716	130421	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	9940	-70	5	-0.70	429273440	43191	38.90	9930	10010	9910	13010	7010	10010	9938.96	2.43	2184	10230	10120	10000	9890	9770	10175	9945	110	3000	500	7200	10	1	22066331	2193	-6.22	0.57	12	0.20	-1597.00	17422.00	16790	20230717	-40.80	9880	20240715	0.61	15000	-33.73	20240326	9880	0.61	20240715	16790	-40.80	20230717	9880	0.61	20240715	5.00	N	033160	500	110 억	537123	N	N	1	N	N
94	20240716	120420	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	9940	-70	5	-0.70	393904880	39634	35.70	9930	10010	9910	13010	7010	10010	9938.56	2.43	1815	10230	10120	10000	9890	9770	10175	9945	110	3000	500	7200	10	1	22066331	2193	-6.22	0.57	12	0.18	-1597.00	17422.00	16790	20230717	-40.80	9880	20240715	0.61	15000	-33.73	20240326	9880	0.61	20240715	16790	-40.80	20230717	9880	0.61	20240715	5.00	N	033160	500	110 억	537123	N	N	1	N	N
95	20240716	110420	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	9960	-50	5	-0.50	328910240	33095	29.81	9930	10010	9910	13010	7010	10010	9938.37	2.43	997	10230	10120	10000	9890	9770	10175	9945	110	3000	500	7200	10	1	22066331	2198	-6.24	0.57	12	0.15	-1597.00	17422.00	16790	20230717	-40.68	9880	20240715	0.81	15000	-33.60	20240326	9880	0.81	20240715	16790	-40.68	20230717	9880	0.81	20240715	5.00	N	033160	500	110 억	537123	N	N	1	N	N
96	20240716	100420	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	9930	-80	5	-0.80	220237760	22145	19.95	9930	10010	9920	13010	7010	10010	9945.26	2.43	-2398	10230	10120	10000	9890	9770	10175	9945	110	3000	500	7200	10	1	22066331	2191	-6.22	0.57	12	0.10	-1597.00	17422.00	16790	20230717	-40.86	9880	20240715	0.51	15000	-33.80	20240326	9880	0.51	20240715	16790	-40.86	20230717	9880	0.51	20240715	5.00	N	033160	500	110 억	537123	N	N	1	N	N
97	20240716	090418	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	10010	0	3	0.00	56223890	5662	5.10	9930	10010	9930	13010	7010	10010	9930.04	2.43	793	10230	10120	10000	9890	9770	10175	9945	110	3000	500	7200	10	1	22066331	2209	-6.27	0.57	12	0.03	-1597.00	17422.00	16790	20230717	-40.38	9880	20240715	1.32	15000	-33.27	20240326	9880	1.32	20240715	16790	-40.38	20230717	9880	1.32	20240715	5.00	N	033160	500	110 억	537123	N	N	1	N	N
98	20240715	160413	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N		N	10010	-100	5	-0.99	1095358260	109731	178.53	10000	10110	9880	13140	7080	10110	9982.10	2.34	20737	10243	10176	10123	10056	10003	10150	10030	110	3030	500	7270	10	1	22066331	2209	-6.27	0.57	12	0.50	-1597.00	17422.00	16790	20230717	-40.38	9880	20240715	1.32	15000	-33.27	20240326	9880	1.32	20240715	16790	-40.38	20230717	9880	1.32	20240715	5.00	N	033160	500	110 억	516402	N	N	1	N	N
99	20240715	150416	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N		N	10010	-100	5	-0.99	1011895250	101390	164.96	10000	10110	9880	13140	7080	10110	9980.22	2.34	17200	10243	10176	10123	10056	10003	10150	10030	110	3030	500	7270	10	1	22066331	2209	-6.27	0.57	12	0.46	-1597.00	17422.00	16790	20230717	-40.38	9880	20240715	1.32	15000	-33.27	20240326	9880	1.32	20240715	16790	-40.38	20230717	9880	1.32	20240715	5.00	N	033160	500	110 억	516402	N	N	0	N	N
100	20240715	140416	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N		N	10040	-70	5	-0.69	765240970	76695	124.78	10000	10110	9880	13140	7080	10110	9977.71	2.34	10726	10243	10176	10123	10056	10003	10150	10030	110	3030	500	7270	10	1	22066331	2215	-6.29	0.58	12	0.35	-1597.00	17422.00	16790	20230717	-40.20	9880	20240715	1.62	15000	-33.07	20240326	9880	1.62	20240715	16790	-40.20	20230717	9880	1.62	20240715	5.00	N	033160	500	110 억	516402	N	N	0	N	N
101	20240715	130415	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N		N	10080	-30	5	-0.30	752008370	75379	122.64	10000	10110	9880	13140	7080	10110	9976.36	2.34	10503	10243	10176	10123	10056	10003	10150	10030	110	3030	500	7270	10	1	22066331	2224	-6.31	0.58	12	0.34	-1597.00	17422.00	16790	20230717	-39.96	9880	20240715	2.02	15000	-32.80	20240326	9880	2.02	20240715	16790	-39.96	20230717	9880	2.02	20240715	5.00	N	033160	500	110 억	516402	N	N	0	N	N
102	20240715	120417	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N		N	10040	-70	5	-0.69	674983010	67709	110.16	10000	10110	9880	13140	7080	10110	9968.87	2.34	8386	10243	10176	10123	10056	10003	10150	10030	110	3030	500	7270	10	1	22066331	2215	-6.29	0.58	12	0.31	-1597.00	17422.00	16790	20230717	-40.20	9880	20240715	1.62	15000	-33.07	20240326	9880	1.62	20240715	16790	-40.20	20230717	9880	1.62	20240715	5.00	N	033160	500	110 억	516402	N	N	0	N	N
103	20240715	110416	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N		N	10010	-100	5	-0.99	641441770	64363	104.71	10000	10110	9880	13140	7080	10110	9965.99	2.34	8982	10243	10176	10123	10056	10003	10150	10030	110	3030	500	7270	10	1	22066331	2209	-6.27	0.57	12	0.29	-1597.00	17422.00	16790	20230717	-40.38	9880	20240715	1.32	15000	-33.27	20240326	9880	1.32	20240715	16790	-40.38	20230717	9880	1.32	20240715	5.00	N	033160	500	110 억	516402	N	N	0	N	N
104	20240715	100417	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N		N	9970	-140	5	-1.38	510692860	51277	83.42	10000	10110	9880	13140	7080	10110	9959.48	2.34	3524	10243	10176	10123	10056	10003	10150	10030	110	3030	500	7270	10	1	22066331	2200	-6.24	0.57	12	0.23	-1597.00	17422.00	16790	20230717	-40.62	9880	20240715	0.91	15000	-33.53	20240326	9880	0.91	20240715	16790	-40.62	20230717	9880	0.91	20240715	5.00	N	033160	500	110 억	516402	N	N	0	N	N
105	20240715	090416	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N		N	9980	-130	5	-1.29	178904530	17885	29.10	10000	10110	9980	13140	7080	10110	10003.02	2.34	3363	10243	10176	10123	10056	10003	10150	10030	110	3030	500	7270	10	1	22066331	2202	-6.25	0.57	12	0.08	-1597.00	17422.00	16790	20230717	-40.56	9980	20240715	0.00	15000	-33.47	20240326	9980	0.00	20240715	16790	-40.56	20230717	9980	0.00	20240715	5.00	N	033160	500	110 억	516402	N	N	0	N	N
106	20240712	160412	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N		N	10110	-110	5	-1.08	618719380	61177	105.02	10130	10190	10070	13280	7160	10220	10113.64	2.34	279	10373	10296	10243	10166	10113	10270	10140	110	3060	500	7350	10	1	22066331	2231	-6.33	0.58	12	0.28	-1597.00	17422.00	16790	20230717	-39.79	10070	20240712	0.40	15000	-32.60	20240326	10070	0.40	20240712	16790	-39.79	20230717	10070	0.40	20240712	4.97	N	033160	500	110 억	516123	N	N	0	N	N
107	20240712	150415	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N		N	10120	-100	5	-0.98	575351500	56885	97.65	10130	10190	10070	13280	7160	10220	10114.29	2.34	-159	10373	10296	10243	10166	10113	10270	10140	110	3060	500	7350	10	1	22066331	2233	-6.34	0.58	12	0.26	-1597.00	17422.00	16790	20230717	-39.73	10070	20240712	0.50	15000	-32.53	20240326	10070	0.50	20240712	16790	-39.73	20230717	10070	0.50	20240712	4.97	N	033160	500	110 억	516123	N	N	0	N	N
108	20240712	140417	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N		N	10100	-120	5	-1.17	517686160	51169	87.84	10130	10190	10070	13280	7160	10220	10117.18	2.34	-284	10373	10296	10243	10166	10113	10270	10140	110	3060	500	7350	10	1	22066331	2229	-6.32	0.58	12	0.23	-1597.00	17422.00	16790	20230717	-39.85	10070	20240712	0.30	15000	-32.67	20240326	10070	0.30	20240712	16790	-39.85	20230717	10070	0.30	20240712	4.97	N	033160	500	110 억	516123	N	N	0	N	N
109	20240712	130414	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N		N	10100	-120	5	-1.17	417741720	41254	70.82	10130	10190	10070	13280	7160	10220	10126.09	2.34	-436	10373	10296	10243	10166	10113	10270	10140	110	3060	500	7350	10	1	22066331	2229	-6.32	0.58	12	0.19	-1597.00	17422.00	16790	20230717	-39.85	10070	20240712	0.30	15000	-32.67	20240326	10070	0.30	20240712	16790	-39.85	20230717	10070	0.30	20240712	4.97	N	033160	500	110 억	516123	N	N	0	N	N
110	20240712	120415	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N		N	10150	-70	5	-0.68	383466630	37862	64.99	10130	10190	10070	13280	7160	10220	10128.01	2.34	-686	10373	10296	10243	10166	10113	10270	10140	110	3060	500	7350	10	1	22066331	2240	-6.36	0.58	12	0.17	-1597.00	17422.00	16790	20230717	-39.55	10070	20240712	0.79	15000	-32.33	20240326	10070	0.79	20240712	16790	-39.55	20230717	10070	0.79	20240712	4.97	N	033160	500	110 억	516123	N	N	0	N	N
111	20240712	110413	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N		N	10120	-100	5	-0.98	301731080	29769	51.10	10130	10190	10100	13280	7160	10220	10135.75	2.34	-649	10373	10296	10243	10166	10113	10270	10140	110	3060	500	7350	10	1	22066331	2233	-6.34	0.58	12	0.13	-1597.00	17422.00	16790	20230717	-39.73	10100	20240712	0.20	15000	-32.53	20240326	10100	0.20	20240712	16790	-39.73	20230717	10100	0.20	20240712	4.97	N	033160	500	110 억	516123	N	N	0	N	N
112	20240712	100415	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N		N	10140	-80	5	-0.78	256010810	25251	43.35	10130	10190	10100	13280	7160	10220	10138.64	2.34	-1347	10373	10296	10243	10166	10113	10270	10140	110	3060	500	7350	10	1	22066331	2238	-6.35	0.58	12	0.11	-1597.00	17422.00	16790	20230717	-39.61	10100	20240712	0.40	15000	-32.40	20240326	10100	0.40	20240712	16790	-39.61	20230717	10100	0.40	20240712	4.97	N	033160	500	110 억	516123	N	N	0	N	N
113	20240712	090413	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	10180	-40	5	-0.39	6014510	593	1.02	10130	10190	10130	13280	7160	10220	10142.51	2.34	-162	10373	10296	10243	10166	10113	10270	10140	110	3060	500	7350	10	1	22066331	2246	-6.37	0.58	12	0.00	-1597.00	17422.00	16790	20230717	-39.37	10120	20240710	0.59	15000	-32.13	20240326	10120	0.59	20240710	16790	-39.37	20230717	10120	0.59	20240710	4.97	N	033160	500	110 억	516123	N	N	0	N	N
114	20240711	160411	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	10220	30	2	0.29	592805020	57902	73.02	10240	10320	10190	13240	7140	10190	10238.11	2.30	8291	10556	10372	10246	10062	9936	10310	10000	110	3050	500	7330	10	1	22066331	2255	-6.40	0.59	12	0.26	-1597.00	17422.00	16790	20230717	-39.13	10120	20240710	0.99	15000	-31.87	20240326	10120	0.99	20240710	16790	-39.13	20230717	10120	0.99	20240710	4.94	N	033160	500	110 억	507775	N	N	0	N	N
115	20240711	150415	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	10240	50	2	0.49	558953420	54591	68.84	10240	10320	10190	13240	7140	10190	10238.93	2.30	8142	10556	10372	10246	10062	9936	10310	10000	110	3050	500	7330	10	1	22066331	2260	-6.41	0.59	12	0.25	-1597.00	17422.00	16790	20230717	-39.01	10120	20240710	1.19	15000	-31.73	20240326	10120	1.19	20240710	16790	-39.01	20230717	10120	1.19	20240710	4.94	N	033160	500	110 억	507775	N	N	0	N	N
116	20240711	140414	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	10210	20	2	0.20	488217680	47665	60.11	10240	10320	10190	13240	7140	10190	10242.69	2.30	9519	10556	10372	10246	10062	9936	10310	10000	110	3050	500	7330	10	1	22066331	2253	-6.39	0.59	12	0.22	-1597.00	17422.00	16790	20230717	-39.19	10120	20240710	0.89	15000	-31.93	20240326	10120	0.89	20240710	16790	-39.19	20230717	10120	0.89	20240710	4.94	N	033160	500	110 억	507775	N	N	0	N	N
117	20240711	130413	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	10250	60	2	0.59	375317540	36617	46.18	10240	10320	10190	13240	7140	10190	10249.82	2.30	13969	10556	10372	10246	10062	9936	10310	10000	110	3050	500	7330	10	1	22066331	2262	-6.42	0.59	12	0.17	-1597.00	17422.00	16790	20230717	-38.95	10120	20240710	1.28	15000	-31.67	20240326	10120	1.28	20240710	16790	-38.95	20230717	10120	1.28	20240710	4.94	N	033160	500	110 억	507775	N	N	0	N	N
118	20240711	120414	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	10250	60	2	0.59	358575650	34985	44.12	10240	10320	10190	13240	7140	10190	10249.41	2.30	13756	10556	10372	10246	10062	9936	10310	10000	110	3050	500	7330	10	1	22066331	2262	-6.42	0.59	12	0.16	-1597.00	17422.00	16790	20230717	-38.95	10120	20240710	1.28	15000	-31.67	20240326	10120	1.28	20240710	16790	-38.95	20230717	10120	1.28	20240710	4.94	N	033160	500	110 억	507775	N	N	0	N	N
119	20240711	110412	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	10290	100	2	0.98	299823220	29261	36.90	10240	10320	10190	13240	7140	10190	10246.51	2.30	14099	10556	10372	10246	10062	9936	10310	10000	110	3050	500	7330	10	1	22066331	2271	-6.44	0.59	12	0.13	-1597.00	17422.00	16790	20230717	-38.71	10120	20240710	1.68	15000	-31.40	20240326	10120	1.68	20240710	16790	-38.71	20230717	10120	1.68	20240710	4.94	N	033160	500	110 억	507775	N	N	0	N	N
120	20240711	100412	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	10300	110	2	1.08	266408240	26013	32.80	10240	10310	10190	13240	7140	10190	10241.35	2.30	12759	10556	10372	10246	10062	9936	10310	10000	110	3050	500	7330	10	1	22066331	2273	-6.45	0.59	12	0.12	-1597.00	17422.00	16790	20230717	-38.65	10120	20240710	1.78	15000	-31.33	20240326	10120	1.78	20240710	16790	-38.65	20230717	10120	1.78	20240710	4.94	N	033160	500	110 억	507775	N	N	0	N	N
121	20240711	090410	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	10240	50	2	0.49	8792300	858	1.08	10240	10250	10240	13240	7140	10190	10247.44	2.30	173	10556	10372	10246	10062	9936	10310	10000	110	3050	500	7330	10	1	22066331	2260	-6.41	0.59	12	0.00	-1597.00	17422.00	16790	20230717	-39.01	10120	20240710	1.19	15000	-31.73	20240326	10120	1.19	20240710	16790	-39.01	20230717	10120	1.19	20240710	4.94	N	033160	500	110 억	507775	N	N	0	N	N
122	20240710	160411	55	60.00	KOSDAQ	신저가	일반전기전자	N	N	N	Y	60	N	10190	-110	5	-1.07	805498720	79116	119.49	10300	10430	10120	13390	7210	10300	10181.24	2.34	-6318	10493	10396	10323	10226	10153	10385	10215	110	3090	500	7410	10	1	22066331	2249	-6.38	0.58	12	0.36	-1597.00	17422.00	16790	20230717	-39.31	10120	20240710	0.69	15000	-32.07	20240326	10120	0.69	20240710	16790	-39.31	20230717	10120	0.69	20240710	4.97	N	033160	500	110 억	515671	N	N	0	N	N
123	20240710	150412	55	60.00	KOSDAQ	신저가	일반전기전자	N	N	N	Y	60	N	10190	-110	5	-1.07	753468900	73995	111.75	10300	10430	10120	13390	7210	10300	10182.70	2.34	-6746	10493	10396	10323	10226	10153	10385	10215	110	3090	500	7410	10	1	22066331	2249	-6.38	0.58	12	0.34	-1597.00	17422.00	16790	20230717	-39.31	10120	20240710	0.69	15000	-32.07	20240326	10120	0.69	20240710	16790	-39.31	20230717	10120	0.69	20240710	4.97	N	033160	500	110 억	515671	N	N	0	N	N
124	20240710	140411	55	60.00	KOSDAQ	신저가	일반전기전자	N	N	N	Y	60	N	10160	-140	5	-1.36	594914530	58515	88.38	10300	10370	10120	13390	7210	10300	10166.87	2.34	-7644	10493	10396	10323	10226	10153	10385	10215	110	3090	500	7410	10	1	22066331	2242	-6.36	0.58	12	0.27	-1597.00	17422.00	16790	20230717	-39.49	10120	20240710	0.40	15000	-32.27	20240326	10120	0.40	20240710	16790	-39.49	20230717	10120	0.40	20240710	4.97	N	033160	500	110 억	515671	N	N	0	N	N
125	20240710	130411	55	60.00	KOSDAQ	신저가	일반전기전자	N	N	N	Y	60	N	10160	-140	5	-1.36	534600410	52576	79.41	10300	10370	10120	13390	7210	10300	10168.15	2.34	-7680	10493	10396	10323	10226	10153	10385	10215	110	3090	500	7410	10	1	22066331	2242	-6.36	0.58	12	0.24	-1597.00	17422.00	16790	20230717	-39.49	10120	20240710	0.40	15000	-32.27	20240326	10120	0.40	20240710	16790	-39.49	20230717	10120	0.40	20240710	4.97	N	033160	500	110 억	515671	N	N	0	N	N
126	20240710	120409	55	60.00	KOSDAQ	신저가	일반전기전자	N	N	N	Y	60	N	10160	-140	5	-1.36	387281970	38047	57.46	10300	10370	10140	13390	7210	10300	10179.04	2.34	-8638	10493	10396	10323	10226	10153	10385	10215	110	3090	500	7410	10	1	22066331	2242	-6.36	0.58	12	0.17	-1597.00	17422.00	16790	20230717	-39.49	10140	20240710	0.20	15000	-32.27	20240326	10140	0.20	20240710	16790	-39.49	20230717	10140	0.20	20240710	4.97	N	033160	500	110 억	515671	N	N	0	N	N
127	20240710	110412	55	60.00	KOSDAQ	신저가	일반전기전자	N	N	N	Y	60	N	10160	-140	5	-1.36	293698630	28830	43.54	10300	10370	10140	13390	7210	10300	10187.26	2.34	-9526	10493	10396	10323	10226	10153	10385	10215	110	3090	500	7410	10	1	22066331	2242	-6.36	0.58	12	0.13	-1597.00	17422.00	16790	20230717	-39.49	10140	20240710	0.20	15000	-32.27	20240326	10140	0.20	20240710	16790	-39.49	20230717	10140	0.20	20240710	4.97	N	033160	500	110 억	515671	N	N	0	N	N
128	20240710	100409	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	10240	-60	5	-0.58	148239820	14522	21.93	10300	10370	10170	13390	7210	10300	10207.95	2.34	-5629	10493	10396	10323	10226	10153	10385	10215	110	3090	500	7410	10	1	22066331	2260	-6.41	0.59	12	0.07	-1597.00	17422.00	16790	20230717	-39.01	10160	20240705	0.79	15000	-31.73	20240326	10160	0.79	20240705	16790	-39.01	20230717	10160	0.79	20240705	4.97	N	033160	500	110 억	515671	N	N	0	N	N
129	20240710	090411	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	10230	-70	5	-0.68	18870470	1837	2.77	10300	10370	10230	13390	7210	10300	10272.44	2.34	-1405	10493	10396	10323	10226	10153	10385	10215	110	3090	500	7410	10	1	22066331	2257	-6.41	0.59	12	0.01	-1597.00	17422.00	16790	20230717	-39.07	10160	20240705	0.69	15000	-31.80	20240326	10160	0.69	20240705	16790	-39.07	20230717	10160	0.69	20240705	4.97	N	033160	500	110 억	515671	N	N	0	N	N
130	20240709	160410	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	10300	0	3	0.00	677675320	65663	121.10	10300	10420	10250	13390	7210	10300	10320.51	2.34	-164	10433	10366	10273	10206	10113	10400	10240	110	3090	500	7410	10	1	22066331	2273	-6.45	0.59	12	0.30	-1597.00	17422.00	16790	20230717	-38.65	10160	20240705	1.38	15000	-31.33	20240326	10160	1.38	20240705	16790	-38.65	20230717	10160	1.38	20240705	4.95	N	033160	500	110 억	515426	N	N	1	N	N
131	20240709	150411	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	10290	-10	5	-0.10	648494980	62827	115.87	10300	10420	10250	13390	7210	10300	10321.92	2.34	-134	10433	10366	10273	10206	10113	10400	10240	110	3090	500	7410	10	1	22066331	2271	-6.44	0.59	12	0.28	-1597.00	17422.00	16790	20230717	-38.71	10160	20240705	1.28	15000	-31.40	20240326	10160	1.28	20240705	16790	-38.71	20230717	10160	1.28	20240705	4.95	N	033160	500	110 억	515426	N	N	1	N	N
132	20240709	140411	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	10280	-20	5	-0.19	530252530	51335	94.68	10300	10420	10250	13390	7210	10300	10329.26	2.34	-952	10433	10366	10273	10206	10113	10400	10240	110	3090	500	7410	10	1	22066331	2268	-6.44	0.59	12	0.23	-1597.00	17422.00	16790	20230717	-38.77	10160	20240705	1.18	15000	-31.47	20240326	10160	1.18	20240705	16790	-38.77	20230717	10160	1.18	20240705	4.95	N	033160	500	110 억	515426	N	N	1	N	N
133	20240709	130412	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	10300	0	3	0.00	380694480	36788	67.85	10300	10420	10260	13390	7210	10300	10348.33	2.34	3786	10433	10366	10273	10206	10113	10400	10240	110	3090	500	7410	10	1	22066331	2273	-6.45	0.59	12	0.17	-1597.00	17422.00	16790	20230717	-38.65	10160	20240705	1.38	15000	-31.33	20240326	10160	1.38	20240705	16790	-38.65	20230717	10160	1.38	20240705	4.95	N	033160	500	110 억	515426	N	N	1	N	N
134	20240709	120413	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	10320	20	2	0.19	313938950	30317	55.91	10300	10420	10260	13390	7210	10300	10355.21	2.34	4088	10433	10366	10273	10206	10113	10400	10240	110	3090	500	7410	10	1	22066331	2277	-6.46	0.59	12	0.14	-1597.00	17422.00	16790	20230717	-38.53	10160	20240705	1.57	15000	-31.20	20240326	10160	1.57	20240705	16790	-38.53	20230717	10160	1.57	20240705	4.95	N	033160	500	110 억	515426	N	N	1	N	N
135	20240709	110412	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	10360	60	2	0.58	286592800	27674	51.04	10300	10420	10260	13390	7210	10300	10356.03	2.34	3742	10433	10366	10273	10206	10113	10400	10240	110	3090	500	7410	10	1	22066331	2286	-6.49	0.59	12	0.13	-1597.00	17422.00	16790	20230717	-38.30	10160	20240705	1.97	15000	-30.93	20240326	10160	1.97	20240705	16790	-38.30	20230717	10160	1.97	20240705	4.95	N	033160	500	110 억	515426	N	N	1	N	N
136	20240709	100411	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	10410	110	2	1.07	200509960	19362	35.71	10300	10420	10260	13390	7210	10300	10355.85	2.34	5801	10433	10366	10273	10206	10113	10400	10240	110	3090	500	7410	10	1	22066331	2297	-6.52	0.60	12	0.09	-1597.00	17422.00	16790	20230717	-38.00	10160	20240705	2.46	15000	-30.60	20240326	10160	2.46	20240705	16790	-38.00	20230717	10160	2.46	20240705	4.95	N	033160	500	110 억	515426	N	N	1	N	N
137	20240709	090411	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	10350	50	2	0.49	43995610	4266	7.87	10300	10370	10300	13390	7210	10300	10313.08	2.34	1690	10433	10366	10273	10206	10113	10400	10240	110	3090	500	7410	10	1	22066331	2284	-6.48	0.59	12	0.02	-1597.00	17422.00	16790	20230717	-38.36	10160	20240705	1.87	15000	-31.00	20240326	10160	1.87	20240705	16790	-38.36	20230717	10160	1.87	20240705	4.95	N	033160	500	110 억	515426	N	N	1	N	N
138	20240708	160408	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	10300	60	2	0.59	535502440	52245	59.13	10220	10340	10180	13310	7170	10240	10249.83	2.25	19702	10586	10412	10286	10112	9986	10350	10050	110	3070	500	7370	10	1	22066331	2273	-6.45	0.59	12	0.24	-1597.00	17422.00	16790	20230717	-38.65	10160	20240705	1.38	15000	-31.33	20240326	10160	1.38	20240705	16790	-38.65	20230717	10160	1.38	20240705	4.99	N	033160	500	110 억	496062	N	N	1	N	N
139	20240708	150409	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	10280	40	2	0.39	517907760	50534	57.20	10220	10340	10180	13310	7170	10240	10248.70	2.25	18985	10586	10412	10286	10112	9986	10350	10050	110	3070	500	7370	10	1	22066331	2268	-6.44	0.59	12	0.23	-1597.00	17422.00	16790	20230717	-38.77	10160	20240705	1.18	15000	-31.47	20240326	10160	1.18	20240705	16790	-38.77	20230717	10160	1.18	20240705	4.99	N	033160	500	110 억	496062	N	N	1	N	N
140	20240708	140410	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	10280	40	2	0.39	471848940	46055	52.13	10220	10340	10180	13310	7170	10240	10245.34	2.25	16229	10586	10412	10286	10112	9986	10350	10050	110	3070	500	7370	10	1	22066331	2268	-6.44	0.59	12	0.21	-1597.00	17422.00	16790	20230717	-38.77	10160	20240705	1.18	15000	-31.47	20240326	10160	1.18	20240705	16790	-38.77	20230717	10160	1.18	20240705	4.99	N	033160	500	110 억	496062	N	N	1	N	N
141	20240708	130407	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	10230	-10	5	-0.10	327063820	31974	36.19	10220	10280	10180	13310	7170	10240	10229.06	2.25	5605	10586	10412	10286	10112	9986	10350	10050	110	3070	500	7370	10	1	22066331	2257	-6.41	0.59	12	0.14	-1597.00	17422.00	16790	20230717	-39.07	10160	20240705	0.69	15000	-31.80	20240326	10160	0.69	20240705	16790	-39.07	20230717	10160	0.69	20240705	4.99	N	033160	500	110 억	496062	N	N	1	N	N
142	20240708	120409	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	10220	-20	5	-0.20	307897000	30100	34.07	10220	10280	10180	13310	7170	10240	10229.14	2.25	4877	10586	10412	10286	10112	9986	10350	10050	110	3070	500	7370	10	1	22066331	2255	-6.40	0.59	12	0.14	-1597.00	17422.00	16790	20230717	-39.13	10160	20240705	0.59	15000	-31.87	20240326	10160	0.59	20240705	16790	-39.13	20230717	10160	0.59	20240705	4.99	N	033160	500	110 억	496062	N	N	1	N	N
143	20240708	110408	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	10240	0	3	0.00	250521220	24483	27.71	10220	10280	10180	13310	7170	10240	10232.46	2.25	4367	10586	10412	10286	10112	9986	10350	10050	110	3070	500	7370	10	1	22066331	2260	-6.41	0.59	12	0.11	-1597.00	17422.00	16790	20230717	-39.01	10160	20240705	0.79	15000	-31.73	20240326	10160	0.79	20240705	16790	-39.01	20230717	10160	0.79	20240705	4.99	N	033160	500	110 억	496062	N	N	1	N	N
144	20240708	100408	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	10270	30	2	0.29	176083380	17211	19.48	10220	10280	10180	13310	7170	10240	10230.86	2.25	3620	10586	10412	10286	10112	9986	10350	10050	110	3070	500	7370	10	1	22066331	2266	-6.43	0.59	12	0.08	-1597.00	17422.00	16790	20230717	-38.83	10160	20240705	1.08	15000	-31.53	20240326	10160	1.08	20240705	16790	-38.83	20230717	10160	1.08	20240705	4.99	N	033160	500	110 억	496062	N	N	1	N	N
145	20240708	090408	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	10240	0	3	0.00	49597640	4864	5.51	10220	10240	10180	13310	7170	10240	10196.88	2.25	1836	10586	10412	10286	10112	9986	10350	10050	110	3070	500	7370	10	1	22066331	2260	-6.41	0.59	12	0.02	-1597.00	17422.00	16790	20230717	-39.01	10160	20240705	0.79	15000	-31.73	20240326	10160	0.79	20240705	16790	-39.01	20230717	10160	0.79	20240705	4.99	N	033160	500	110 억	496062	N	N	1	N	N
146	20240705	160407	55	60.00	KOSDAQ	신저가	일반전기전자	N	N	N	Y	60	N	10240	-160	5	-1.54	902147480	87899	162.29	10420	10460	10160	13520	7280	10400	10263.54	2.33	-17934	10646	10522	10436	10312	10226	10585	10375	110	3120	500	7480	10	1	22066331	2260	-6.41	0.59	12	0.40	-1597.00	17422.00	16790	20230717	-39.01	10160	20240705	0.79	15000	-31.73	20240326	10160	0.79	20240705	16790	-39.01	20230717	10160	0.79	20240705	5.05	N	033160	500	110 억	513996	N	N	1	N	N
147	20240705	150408	55	60.00	KOSDAQ	신저가	일반전기전자	N	N	N	Y	60	N	10200	-200	5	-1.92	819793300	79829	147.39	10420	10460	10160	13520	7280	10400	10269.37	2.33	-20137	10646	10522	10436	10312	10226	10585	10375	110	3120	500	7480	10	1	22066331	2251	-6.39	0.59	12	0.36	-1597.00	17422.00	16790	20230717	-39.25	10160	20240705	0.39	15000	-32.00	20240326	10160	0.39	20240705	16790	-39.25	20230717	10160	0.39	20240705	5.05	N	033160	500	110 억	513996	N	N	1	N	N
148	20240705	140408	55	60.00	KOSDAQ	신저가	일반전기전자	N	N	N	Y	60	N	10210	-190	5	-1.83	683094570	66412	122.62	10420	10460	10170	13520	7280	10400	10285.71	2.33	-19967	10646	10522	10436	10312	10226	10585	10375	110	3120	500	7480	10	1	22066331	2253	-6.39	0.59	12	0.30	-1597.00	17422.00	16790	20230717	-39.19	10170	20240705	0.39	15000	-31.93	20240326	10170	0.39	20240705	16790	-39.19	20230717	10170	0.39	20240705	5.05	N	033160	500	110 억	513996	N	N	1	N	N
149	20240705	130407	55	60.00	KOSDAQ	신저가	일반전기전자	N	N	N	Y	60	N	10270	-130	5	-1.25	415947440	40262	74.34	10420	10460	10250	13520	7280	10400	10331.02	2.33	-8110	10646	10522	10436	10312	10226	10585	10375	110	3120	500	7480	10	1	22066331	2266	-6.43	0.59	12	0.18	-1597.00	17422.00	16790	20230717	-38.83	10250	20240705	0.20	15000	-31.53	20240326	10250	0.20	20240705	16790	-38.83	20230717	10250	0.20	20240705	5.05	N	033160	500	110 억	513996	N	N	1	N	N
150	20240705	120408	55	60.00	KOSDAQ	신저가	일반전기전자	N	N	N	Y	60	N	10280	-120	5	-1.15	335209470	32405	59.83	10420	10460	10250	13520	7280	10400	10344.37	2.33	-7703	10646	10522	10436	10312	10226	10585	10375	110	3120	500	7480	10	1	22066331	2268	-6.44	0.59	12	0.15	-1597.00	17422.00	16790	20230717	-38.77	10250	20240705	0.29	15000	-31.47	20240326	10250	0.29	20240705	16790	-38.77	20230717	10250	0.29	20240705	5.05	N	033160	500	110 억	513996	N	N	1	N	N
151	20240705	110406	55	60.00	KOSDAQ	신저가	일반전기전자	N	N	N	Y	60	N	10270	-130	5	-1.25	278034920	26846	49.57	10420	10460	10250	13520	7280	10400	10356.66	2.33	-8046	10646	10522	10436	10312	10226	10585	10375	110	3120	500	7480	10	1	22066331	2266	-6.43	0.59	12	0.12	-1597.00	17422.00	16790	20230717	-38.83	10250	20240705	0.20	15000	-31.53	20240326	10250	0.20	20240705	16790	-38.83	20230717	10250	0.20	20240705	5.05	N	033160	500	110 억	513996	N	N	1	N	N
152	20240705	100407	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	10420	20	2	0.19	114248790	10977	20.27	10420	10460	10380	13520	7280	10400	10408.02	2.33	-161	10646	10522	10436	10312	10226	10585	10375	110	3120	500	7480	10	1	22066331	2299	-6.52	0.60	12	0.05	-1597.00	17422.00	16790	20230717	-37.94	10300	20240703	1.17	15000	-30.53	20240326	10300	1.17	20240703	16790	-37.94	20230717	10300	1.17	20240703	5.05	N	033160	500	110 억	513996	N	N	1	N	N
153	20240705	090408	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	10440	40	2	0.38	23412160	2250	4.15	10420	10450	10400	13520	7280	10400	10405.40	2.33	675	10646	10522	10436	10312	10226	10585	10375	110	3120	500	7480	10	1	22066331	2304	-6.54	0.60	12	0.01	-1597.00	17422.00	16790	20230717	-37.82	10300	20240703	1.36	15000	-30.40	20240326	10300	1.36	20240703	16790	-37.82	20230717	10300	1.36	20240703	5.05	N	033160	500	110 억	513996	N	N	1	N	N
154	20240704	160405	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	10400	50	2	0.48	562593970	54019	47.29	10350	10560	10350	13450	7250	10350	10414.89	2.26	15117	11036	10692	10496	10152	9956	10595	10055	110	3100	500	7450	10	1	22066331	2295	-6.51	0.60	12	0.24	-1597.00	17422.00	16790	20230717	-38.06	10300	20240703	0.97	15000	-30.67	20240326	10300	0.97	20240703	16790	-38.06	20230717	10300	0.97	20240703	5.01	N	033160	500	110 억	498864	N	N	1	N	N
155	20240704	150407	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	10400	50	2	0.48	531768720	51054	44.69	10350	10560	10350	13450	7250	10350	10415.91	2.26	14253	11036	10692	10496	10152	9956	10595	10055	110	3100	500	7450	10	1	22066331	2295	-6.51	0.60	12	0.23	-1597.00	17422.00	16790	20230717	-38.06	10300	20240703	0.97	15000	-30.67	20240326	10300	0.97	20240703	16790	-38.06	20230717	10300	0.97	20240703	5.01	N	033160	500	110 억	498864	N	N	0	N	N
156	20240704	140407	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	10440	90	2	0.87	392205880	37653	32.96	10350	10560	10350	13450	7250	10350	10416.46	2.26	2724	11036	10692	10496	10152	9956	10595	10055	110	3100	500	7450	10	1	22066331	2304	-6.54	0.60	12	0.17	-1597.00	17422.00	16790	20230717	-37.82	10300	20240703	1.36	15000	-30.40	20240326	10300	1.36	20240703	16790	-37.82	20230717	10300	1.36	20240703	5.01	N	033160	500	110 억	498864	N	N	0	N	N
157	20240704	130407	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	10420	70	2	0.68	309525910	29682	25.98	10350	10560	10350	13450	7250	10350	10428.27	2.26	1121	11036	10692	10496	10152	9956	10595	10055	110	3100	500	7450	10	1	22066331	2299	-6.52	0.60	12	0.13	-1597.00	17422.00	16790	20230717	-37.94	10300	20240703	1.17	15000	-30.53	20240326	10300	1.17	20240703	16790	-37.94	20230717	10300	1.17	20240703	5.01	N	033160	500	110 억	498864	N	N	0	N	N
158	20240704	120406	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	10370	20	2	0.19	272331290	26103	22.85	10350	10560	10350	13450	7250	10350	10433.19	2.26	1122	11036	10692	10496	10152	9956	10595	10055	110	3100	500	7450	10	1	22066331	2288	-6.49	0.60	12	0.12	-1597.00	17422.00	16790	20230717	-38.24	10300	20240703	0.68	15000	-30.87	20240326	10300	0.68	20240703	16790	-38.24	20230717	10300	0.68	20240703	5.01	N	033160	500	110 억	498864	N	N	0	N	N
159	20240704	110406	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	10410	60	2	0.58	226579520	21703	19.00	10350	10560	10350	13450	7250	10350	10440.32	2.26	1140	11036	10692	10496	10152	9956	10595	10055	110	3100	500	7450	10	1	22066331	2297	-6.52	0.60	12	0.10	-1597.00	17422.00	16790	20230717	-38.00	10300	20240703	1.07	15000	-30.60	20240326	10300	1.07	20240703	16790	-38.00	20230717	10300	1.07	20240703	5.01	N	033160	500	110 억	498864	N	N	0	N	N
160	20240704	100406	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	10400	50	2	0.48	200087840	19155	16.77	10350	10560	10350	13450	7250	10350	10446.10	2.26	866	11036	10692	10496	10152	9956	10595	10055	110	3100	500	7450	10	1	22066331	2295	-6.51	0.60	12	0.09	-1597.00	17422.00	16790	20230717	-38.06	10300	20240703	0.97	15000	-30.67	20240326	10300	0.97	20240703	16790	-38.06	20230717	10300	0.97	20240703	5.01	N	033160	500	110 억	498864	N	N	0	N	N
161	20240704	090406	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	10400	50	2	0.48	34876340	3369	2.95	10350	10420	10350	13450	7250	10350	10352.18	2.26	822	11036	10692	10496	10152	9956	10595	10055	110	3100	500	7450	10	1	22066331	2295	-6.51	0.60	12	0.02	-1597.00	17422.00	16790	20230717	-38.06	10300	20240703	0.97	15000	-30.67	20240326	10300	0.97	20240703	16790	-38.06	20230717	10300	0.97	20240703	5.01	N	033160	500	110 억	498864	N	N	0	N	N
162	20240703	160404	55	60.00	KOSDAQ	신저가	일반전기전자	N	N	N	Y	60	N	10350	-410	5	-3.81	1182393290	113341	232.69	10760	10840	10300	13980	7540	10760	10432.21	2.31	-11116	11080	10920	10830	10670	10580	10875	10625	110	3220	500	7740	10	1	22066331	2284	-6.48	0.59	12	0.51	-1597.00	17422.00	16790	20230717	-38.36	10300	20240703	0.49	15000	-31.00	20240326	10300	0.49	20240703	16790	-38.36	20230717	10300	0.49	20240703	5.04	N	033160	500	110 억	509976	N	N	0	N	N
163	20240703	150406	55	60.00	KOSDAQ	신저가	일반전기전자	N	N	N	Y	60	N	10360	-400	5	-3.72	1112883570	106627	218.91	10760	10840	10300	13980	7540	10760	10437.16	2.31	-10603	11080	10920	10830	10670	10580	10875	10625	110	3220	500	7740	10	1	22066331	2286	-6.49	0.59	12	0.48	-1597.00	17422.00	16790	20230717	-38.30	10300	20240703	0.58	15000	-30.93	20240326	10300	0.58	20240703	16790	-38.30	20230717	10300	0.58	20240703	5.04	N	033160	500	110 억	509976	N	N	0	N	N
164	20240703	140406	55	60.00	KOSDAQ	신저가	일반전기전자	N	N	N	Y	60	N	10400	-360	5	-3.35	1031666880	98789	202.82	10760	10840	10300	13980	7540	10760	10443.14	2.31	-10689	11080	10920	10830	10670	10580	10875	10625	110	3220	500	7740	10	1	22066331	2295	-6.51	0.60	12	0.45	-1597.00	17422.00	16790	20230717	-38.06	10300	20240703	0.97	15000	-30.67	20240326	10300	0.97	20240703	16790	-38.06	20230717	10300	0.97	20240703	5.04	N	033160	500	110 억	509976	N	N	0	N	N
165	20240703	130405	55	60.00	KOSDAQ	신저가	일반전기전자	N	N	N	Y	60	N	10330	-430	5	-4.00	895088630	85589	175.72	10760	10840	10300	13980	7540	10760	10457.99	2.31	-10103	11080	10920	10830	10670	10580	10875	10625	110	3220	500	7740	10	1	22066331	2279	-6.47	0.59	12	0.39	-1597.00	17422.00	16790	20230717	-38.48	10300	20240703	0.29	15000	-31.13	20240326	10300	0.29	20240703	16790	-38.48	20230717	10300	0.29	20240703	5.04	N	033160	500	110 억	509976	N	N	0	N	N
166	20240703	120405	55	60.00	KOSDAQ	신저가	일반전기전자	N	N	N	Y	60	N	10330	-430	5	-4.00	772979480	73763	151.44	10760	10840	10300	13980	7540	10760	10479.23	2.31	-8873	11080	10920	10830	10670	10580	10875	10625	110	3220	500	7740	10	1	22066331	2279	-6.47	0.59	12	0.33	-1597.00	17422.00	16790	20230717	-38.48	10300	20240703	0.29	15000	-31.13	20240326	10300	0.29	20240703	16790	-38.48	20230717	10300	0.29	20240703	5.04	N	033160	500	110 억	509976	N	N	0	N	N
167	20240703	110406	55	60.00	KOSDAQ	신저가	일반전기전자	N	N	N	Y	60	N	10380	-380	5	-3.53	697351680	66446	136.42	10760	10840	10300	13980	7540	10760	10495.01	2.31	-7785	11080	10920	10830	10670	10580	10875	10625	110	3220	500	7740	10	1	22066331	2290	-6.50	0.60	12	0.30	-1597.00	17422.00	16790	20230717	-38.18	10300	20240703	0.78	15000	-30.80	20240326	10300	0.78	20240703	16790	-38.18	20230717	10300	0.78	20240703	5.04	N	033160	500	110 억	509976	N	N	0	N	N
168	20240703	100406	55	60.00	KOSDAQ	신저가	일반전기전자	N	N	N	Y	60	N	10510	-250	5	-2.32	318162450	29890	61.37	10760	10840	10510	13980	7540	10760	10644.44	2.31	-6176	11080	10920	10830	10670	10580	10875	10625	110	3220	500	7740	10	1	22066331	2319	-6.58	0.60	12	0.14	-1597.00	17422.00	16790	20230717	-37.40	10510	20240703	0.00	15000	-29.93	20240326	10510	0.00	20240703	16790	-37.40	20230717	10510	0.00	20240703	5.04	N	033160	500	110 억	509976	N	N	0	N	N
169	20240703	090405	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	10780	20	2	0.19	24282680	2256	4.63	10760	10840	10760	13980	7540	10760	10763.60	2.31	214	11080	10920	10830	10670	10580	10875	10625	110	3220	500	7740	10	1	22066331	2379	-6.75	0.62	12	0.01	-1597.00	17422.00	16790	20230717	-35.80	10650	20240628	1.22	15000	-28.13	20240326	10650	1.22	20240628	16790	-35.80	20230717	10650	1.22	20240628	5.04	N	033160	500	110 억	509976	N	N	0	N	N
170	20240702	160404	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	10760	-250	5	-2.27	517093860	47850	60.73	10920	10990	10740	14310	7710	11010	10806.75	2.38	-15200	11223	11116	10903	10796	10583	11170	10850	110	3300	500	7920	10	1	22066331	2374	-6.74	0.62	12	0.22	-1597.00	17422.00	16790	20230717	-35.91	10650	20240628	1.03	15000	-28.27	20240326	10650	1.03	20240628	16790	-35.91	20230717	10650	1.03	20240628	5.07	N	033160	500	110 억	525176	N	N	0	N	N
171	20240702	150404	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	10810	-200	5	-1.82	477723860	44192	56.09	10920	10990	10740	14310	7710	11010	10810.19	2.38	-14847	11223	11116	10903	10796	10583	11170	10850	110	3300	500	7920	10	1	22066331	2385	-6.77	0.62	12	0.20	-1597.00	17422.00	16790	20230717	-35.62	10650	20240628	1.50	15000	-27.93	20240326	10650	1.50	20240628	16790	-35.62	20230717	10650	1.50	20240628	5.07	N	033160	500	110 억	525176	N	N	0	N	N
172	20240702	140404	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	10780	-230	5	-2.09	371421700	34324	43.57	10920	10990	10740	14310	7710	11010	10821.05	2.38	-12060	11223	11116	10903	10796	10583	11170	10850	110	3300	500	7920	10	1	22066331	2379	-6.75	0.62	12	0.16	-1597.00	17422.00	16790	20230717	-35.80	10650	20240628	1.22	15000	-28.13	20240326	10650	1.22	20240628	16790	-35.80	20230717	10650	1.22	20240628	5.07	N	033160	500	110 억	525176	N	N	0	N	N
173	20240702	130405	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	10800	-210	5	-1.91	271071080	25004	31.74	10920	10990	10760	14310	7710	11010	10841.11	2.38	-7733	11223	11116	10903	10796	10583	11170	10850	110	3300	500	7920	10	1	22066331	2383	-6.76	0.62	12	0.11	-1597.00	17422.00	16790	20230717	-35.68	10650	20240628	1.41	15000	-28.00	20240326	10650	1.41	20240628	16790	-35.68	20230717	10650	1.41	20240628	5.07	N	033160	500	110 억	525176	N	N	0	N	N
174	20240702	120405	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	10800	-210	5	-1.91	255942530	23604	29.96	10920	10990	10760	14310	7710	11010	10843.18	2.38	-7665	11223	11116	10903	10796	10583	11170	10850	110	3300	500	7920	10	1	22066331	2383	-6.76	0.62	12	0.11	-1597.00	17422.00	16790	20230717	-35.68	10650	20240628	1.41	15000	-28.00	20240326	10650	1.41	20240628	16790	-35.68	20230717	10650	1.41	20240628	5.07	N	033160	500	110 억	525176	N	N	0	N	N
175	20240702	110404	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	10810	-200	5	-1.82	231331630	21327	27.07	10920	10990	10760	14310	7710	11010	10846.89	2.38	-7507	11223	11116	10903	10796	10583	11170	10850	110	3300	500	7920	10	1	22066331	2385	-6.77	0.62	12	0.10	-1597.00	17422.00	16790	20230717	-35.62	10650	20240628	1.50	15000	-27.93	20240326	10650	1.50	20240628	16790	-35.62	20230717	10650	1.50	20240628	5.07	N	033160	500	110 억	525176	N	N	0	N	N
176	20240702	100404	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	10770	-240	5	-2.18	179749100	16553	21.01	10920	10990	10760	14310	7710	11010	10859.00	2.38	-7143	11223	11116	10903	10796	10583	11170	10850	110	3300	500	7920	10	1	22066331	2377	-6.74	0.62	12	0.08	-1597.00	17422.00	16790	20230717	-35.85	10650	20240628	1.13	15000	-28.20	20240326	10650	1.13	20240628	16790	-35.85	20230717	10650	1.13	20240628	5.07	N	033160	500	110 억	525176	N	N	0	N	N
177	20240702	090405	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	10920	-90	5	-0.82	30534040	2796	3.55	10920	10950	10900	14310	7710	11010	10920.62	2.38	127	11223	11116	10903	10796	10583	11170	10850	110	3300	500	7920	10	1	22066331	2410	-6.84	0.63	12	0.01	-1597.00	17422.00	16790	20230717	-34.96	10650	20240628	2.54	15000	-27.20	20240326	10650	2.54	20240628	16790	-34.96	20230717	10650	2.54	20240628	5.07	N	033160	500	110 억	525176	N	N	0	N	N
178	20240701	160403	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	11010	350	2	3.28	851740980	78592	203.36	10700	11010	10690	13850	7470	10660	10836.80	2.28	21087	10840	10750	10700	10610	10560	10795	10655	110	3190	500	7670	10	1	22066331	2430	-6.89	0.63	12	0.36	-1597.00	17422.00	16790	20230717	-34.43	10650	20240628	3.38	15000	-26.60	20240326	10650	3.38	20240628	16790	-34.43	20230717	10650	3.38	20240628	5.11	N	033160	500	110 억	504181	N	N	0	N	N
179	20240701	150405	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	10980	320	2	3.00	785406580	72558	187.75	10700	10980	10690	13850	7470	10660	10824.53	2.28	20582	10840	10750	10700	10610	10560	10795	10655	110	3190	500	7670	10	1	22066331	2423	-6.88	0.63	12	0.33	-1597.00	17422.00	16790	20230717	-34.60	10650	20240628	3.10	15000	-26.80	20240326	10650	3.10	20240628	16790	-34.60	20230717	10650	3.10	20240628	5.11	N	033160	500	110 억	504181	N	N	0	N	N
180	20240701	140403	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	10900	240	2	2.25	664069730	61475	159.07	10700	10980	10690	13850	7470	10660	10802.27	2.28	20538	10840	10750	10700	10610	10560	10795	10655	110	3190	500	7670	10	1	22066331	2405	-6.83	0.63	12	0.28	-1597.00	17422.00	16790	20230717	-35.08	10650	20240628	2.35	15000	-27.33	20240326	10650	2.35	20240628	16790	-35.08	20230717	10650	2.35	20240628	5.11	N	033160	500	110 억	504181	N	N	0	N	N
181	20240701	130404	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	10920	260	2	2.44	624857980	57880	149.77	10700	10980	10690	13850	7470	10660	10795.75	2.28	20671	10840	10750	10700	10610	10560	10795	10655	110	3190	500	7670	10	1	22066331	2410	-6.84	0.63	12	0.26	-1597.00	17422.00	16790	20230717	-34.96	10650	20240628	2.54	15000	-27.20	20240326	10650	2.54	20240628	16790	-34.96	20230717	10650	2.54	20240628	5.11	N	033160	500	110 억	504181	N	N	0	N	N
182	20240701	120405	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	10930	270	2	2.53	589554360	54640	141.38	10700	10980	10690	13850	7470	10660	10789.79	2.28	21062	10840	10750	10700	10610	10560	10795	10655	110	3190	500	7670	10	1	22066331	2412	-6.84	0.63	12	0.25	-1597.00	17422.00	16790	20230717	-34.90	10650	20240628	2.63	15000	-27.13	20240326	10650	2.63	20240628	16790	-34.90	20230717	10650	2.63	20240628	5.11	N	033160	500	110 억	504181	N	N	0	N	N
183	20240701	110403	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	10960	300	2	2.81	548023800	50836	131.54	10700	10970	10690	13850	7470	10660	10780.23	2.28	20864	10840	10750	10700	10610	10560	10795	10655	110	3190	500	7670	10	1	22066331	2418	-6.86	0.63	12	0.23	-1597.00	17422.00	16790	20230717	-34.72	10650	20240628	2.91	15000	-26.93	20240326	10650	2.91	20240628	16790	-34.72	20230717	10650	2.91	20240628	5.11	N	033160	500	110 억	504181	N	N	0	N	N
184	20240701	100402	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	10770	110	2	1.03	389030430	36224	93.73	10700	10810	10690	13850	7470	10660	10739.58	2.28	20964	10840	10750	10700	10610	10560	10795	10655	110	3190	500	7670	10	1	22066331	2377	-6.74	0.62	12	0.16	-1597.00	17422.00	16790	20230717	-35.85	10650	20240628	1.13	15000	-28.20	20240326	10650	1.13	20240628	16790	-35.85	20230717	10650	1.13	20240628	5.11	N	033160	500	110 억	504181	N	N	0	N	N
185	20240701	090402	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	10720	60	2	0.56	14014200	1310	3.39	10700	10720	10690	13850	7470	10660	10697.86	2.28	-919	10840	10750	10700	10610	10560	10795	10655	110	3190	500	7670	10	1	22066331	2366	-6.71	0.62	12	0.01	-1597.00	17422.00	16790	20230717	-36.15	10650	20240628	0.66	15000	-28.53	20240326	10650	0.66	20240628	16790	-36.15	20230717	10650	0.66	20240628	5.11	N	033160	500	110 억	504181	N	N	0	N	N

82 KiB Raw Blame History

82 KiB

Raw Blame History