KissMeData/361670/price/prices-20230701.csv at fb430f14574ee7cbb24196048fe0277d4cd366fa

Files

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

72 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	newHighLowPriceClassCode	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	elwPublished	currentStockPrice	previousDayVariableRatio	previousDayVariableRatioSign	previousDayDiffRatio	accumulatedTradingAmount	accumulatedVolume	previousDayDiffVolumeRatio	stockOpenningPrice	highestStockPrice	lowestStockPrice	maximumStockPrice	minimumStockPrice	standardStockPrice	weightedAverageStockPrice	htsForeignRunoutRate	foreignNetBuyingQuantity	programTradeNetBuyingQuantity	pivotSecondDResistancePrice	pivotFirstDResistancePrice	pivotPointValue	pivotFirstDSupportPrice	pivotSecondDSupportPrice	dResistanceValue	dSupportValue	capital	limitWidthPrice	stockFacePrice	stockSubstitudePrice	askingPriceUnit	htsDealQuantityUnit	listedStockCount	htsTotalMarketValue	per	pbr	settlingMonth	volumeTurnoverRate	eps	bps	day250HighestPrice	day250HighestPriceDate	day250HighestPriceDiffRatio	day250LowestPrice	day250LowestPriceDate	day250LowestPriceDiffRatio	annualHighestPrice	annualHighestPriceDiffRatio	annualHighestPriceDate	annualLowestPrice	annualLowestPriceDiffRatio	annualLowestPriceDate	week52HighestPrice	week52HighestPriceDiffRatio	week52HighestPriceDate	week52LowestPrice	week52LowestPriceDiffRatio	week52LowestPriceDate	totalOutstandingloanRate	shortSellingAllowable	shortProductCode	facePriceCurrency	capitalCurrency	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	investmentCareful	shortOverheated
2	20230731	161200	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	6300	100	2	1.61	61383700	9825	118.67	6210	6300	6200	8060	4340	6200	6247.70	1.93	0	-840	6300	6250	6150	6100	6000	6275	6125	28	1860	500	3960	10	1	5667658	357	-34.81	1.41	12	0.17	-181.00	4467.00	11000	20220906	-42.73	5880	20221013	7.14	9280	-32.11	20230320	5880	7.14	20230726	11000	-42.73	20220906	5880	7.14	20221013	1.41	N	361670	500	28 억	109491	N	N	N	N
3	20230731	151157	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	6260	60	2	0.97	55865130	8945	108.04	6210	6300	6200	8060	4340	6200	6245.40	1.93	0	-936	6300	6250	6150	6100	6000	6275	6125	28	1860	500	3960	10	1	5667658	355	-34.59	1.40	12	0.16	-181.00	4467.00	11000	20220906	-43.09	5880	20221013	6.46	9280	-32.54	20230320	5880	6.46	20230726	11000	-43.09	20220906	5880	6.46	20221013	1.41	N	361670	500	28 억	109491	N	N	N	N
4	20230731	141204	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	6290	90	2	1.45	47577900	7619	92.03	6210	6300	6200	8060	4340	6200	6244.64	1.93	0	-626	6300	6250	6150	6100	6000	6275	6125	28	1860	500	3960	10	1	5667658	356	-34.75	1.41	12	0.13	-181.00	4467.00	11000	20220906	-42.82	5880	20221013	6.97	9280	-32.22	20230320	5880	6.97	20230726	11000	-42.82	20220906	5880	6.97	20221013	1.41	N	361670	500	28 억	109491	N	N	N	N
5	20230731	131208	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	6300	100	2	1.61	42254190	6770	81.77	6210	6300	6200	8060	4340	6200	6241.39	1.93	0	-738	6300	6250	6150	6100	6000	6275	6125	28	1860	500	3960	10	1	5667658	357	-34.81	1.41	12	0.12	-181.00	4467.00	11000	20220906	-42.73	5880	20221013	7.14	9280	-32.11	20230320	5880	7.14	20230726	11000	-42.73	20220906	5880	7.14	20221013	1.41	N	361670	500	28 억	109491	N	N	N	N
6	20230731	121214	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	6280	80	2	1.29	32799320	5256	63.49	6210	6300	6200	8060	4340	6200	6240.36	1.93	0	-869	6300	6250	6150	6100	6000	6275	6125	28	1860	500	3960	10	1	5667658	356	-34.70	1.41	12	0.09	-181.00	4467.00	11000	20220906	-42.91	5880	20221013	6.80	9280	-32.33	20230320	5880	6.80	20230726	11000	-42.91	20220906	5880	6.80	20221013	1.41	N	361670	500	28 억	109491	N	N	N	N
7	20230731	111217	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	6230	30	2	0.48	27228360	4370	52.78	6210	6300	6200	8060	4340	6200	6230.75	1.93	0	-993	6300	6250	6150	6100	6000	6275	6125	28	1860	500	3960	10	1	5667658	353	-34.42	1.39	12	0.08	-181.00	4467.00	11000	20220906	-43.36	5880	20221013	5.95	9280	-32.87	20230320	5880	5.95	20230726	11000	-43.36	20220906	5880	5.95	20221013	1.41	N	361670	500	28 억	109491	N	N	N	N
8	20230731	101213	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	6270	70	2	1.13	20731360	3334	40.27	6210	6270	6200	8060	4340	6200	6218.16	1.93	0	-815	6300	6250	6150	6100	6000	6275	6125	28	1860	500	3960	10	1	5667658	355	-34.64	1.40	12	0.06	-181.00	4467.00	11000	20220906	-43.00	5880	20221013	6.63	9280	-32.44	20230320	5880	6.63	20230726	11000	-43.00	20220906	5880	6.63	20221013	1.41	N	361670	500	28 억	109491	N	N	N	N
9	20230731	091201	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	6210	10	2	0.16	1676700	270	3.26	6210	6210	6210	8060	4340	6200	6210.00	1.93	0	-334	6300	6250	6150	6100	6000	6275	6125	28	1860	500	3960	10	1	5667658	352	-34.31	1.39	12	0.00	-181.00	4467.00	11000	20220906	-43.55	5880	20221013	5.61	9280	-33.08	20230320	5880	5.61	20230726	11000	-43.55	20220906	5880	5.61	20221013	1.41	N	361670	500	28 억	109491	N	N	N	N
10	20230728	161203	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	6200	90	2	1.47	50549240	8279	54.68	6050	6200	6050	7940	4280	6110	6105.72	1.92	0	451	6303	6206	6083	5986	5863	6255	6035	28	1830	500	3910	10	1	5667658	351	-34.25	1.39	12	0.15	-181.00	4467.00	11000	20220906	-43.64	5880	20221013	5.44	9280	-33.19	20230320	5880	5.44	20230726	11000	-43.64	20220906	5880	5.44	20221013	1.45	N	361670	500	28 억	109040	N	N	N	N
11	20230728	151200	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	6190	80	2	1.31	48056920	7877	52.02	6050	6200	6050	7940	4280	6110	6100.92	1.92	0	400	6303	6206	6083	5986	5863	6255	6035	28	1830	500	3910	10	1	5667658	351	-34.20	1.39	12	0.14	-181.00	4467.00	11000	20220906	-43.73	5880	20221013	5.27	9280	-33.30	20230320	5880	5.27	20230726	11000	-43.73	20220906	5880	5.27	20221013	1.45	N	361670	500	28 억	109040	N	N	N	N
12	20230728	141159	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	6140	30	2	0.49	38125420	6262	41.36	6050	6160	6050	7940	4280	6110	6088.38	1.92	0	272	6303	6206	6083	5986	5863	6255	6035	28	1830	500	3910	10	1	5667658	348	-33.92	1.37	12	0.11	-181.00	4467.00	11000	20220906	-44.18	5880	20221013	4.42	9280	-33.84	20230320	5880	4.42	20230726	11000	-44.18	20220906	5880	4.42	20221013	1.45	N	361670	500	28 억	109040	N	N	N	N
13	20230728	131203	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	6120	10	2	0.16	37242760	6118	40.40	6050	6160	6050	7940	4280	6110	6087.41	1.92	0	286	6303	6206	6083	5986	5863	6255	6035	28	1830	500	3910	10	1	5667658	347	-33.81	1.37	12	0.11	-181.00	4467.00	11000	20220906	-44.36	5880	20221013	4.08	9280	-34.05	20230320	5880	4.08	20230726	11000	-44.36	20220906	5880	4.08	20221013	1.45	N	361670	500	28 억	109040	N	N	N	N
14	20230728	121201	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	6090	-20	5	-0.33	23378830	3855	25.46	6050	6100	6050	7940	4280	6110	6064.55	1.92	0	185	6303	6206	6083	5986	5863	6255	6035	28	1830	500	3910	10	1	5667658	345	-33.65	1.36	12	0.07	-181.00	4467.00	11000	20220906	-44.64	5880	20221013	3.57	9280	-34.38	20230320	5880	3.57	20230726	11000	-44.64	20220906	5880	3.57	20221013	1.45	N	361670	500	28 억	109040	N	N	N	N
15	20230728	111206	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	6080	-30	5	-0.49	19925010	3287	21.71	6050	6100	6050	7940	4280	6110	6061.76	1.92	0	205	6303	6206	6083	5986	5863	6255	6035	28	1830	500	3910	10	1	5667658	345	-33.59	1.36	12	0.06	-181.00	4467.00	11000	20220906	-44.73	5880	20221013	3.40	9280	-34.48	20230320	5880	3.40	20230726	11000	-44.73	20220906	5880	3.40	20221013	1.45	N	361670	500	28 억	109040	N	N	N	N
16	20230728	101158	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	6070	-40	5	-0.65	17853000	2946	19.46	6050	6100	6050	7940	4280	6110	6060.08	1.92	0	126	6303	6206	6083	5986	5863	6255	6035	28	1830	500	3910	10	1	5667658	344	-33.54	1.36	12	0.05	-181.00	4467.00	11000	20220906	-44.82	5880	20221013	3.23	9280	-34.59	20230320	5880	3.23	20230726	11000	-44.82	20220906	5880	3.23	20221013	1.45	N	361670	500	28 억	109040	N	N	N	N
17	20230728	091206	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	6050	-60	5	-0.98	8796710	1454	9.60	6050	6060	6050	7940	4280	6110	6050.01	1.92	0	0	6303	6206	6083	5986	5863	6255	6035	28	1830	500	3910	10	1	5667658	343	-33.43	1.35	12	0.03	-181.00	4467.00	11000	20220906	-45.00	5880	20221013	2.89	9280	-34.81	20230320	5880	2.89	20230726	11000	-45.00	20220906	5880	2.89	20221013	1.45	N	361670	500	28 억	109040	N	N	N	N
18	20230727	161157	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	6110	-10	5	-0.16	92162220	15132	44.67	5960	6180	5960	7950	4290	6120	6090.55	1.93	-3823	-667	6600	6360	6120	5880	5640	6240	5760	28	1830	500	3910	10	1	5667658	346	-33.76	1.37	12	0.27	-181.00	4467.00	11000	20220906	-44.45	5880	20221013	3.91	9280	-34.16	20230320	5880	3.91	20230726	11000	-44.45	20220906	5880	3.91	20221013	1.46	N	361670	500	28 억	109540	N	N	N	N
19	20230727	151157	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	6160	40	2	0.65	78990520	12975	38.30	5960	6180	5960	7950	4290	6120	6087.90	1.93	-3823	-509	6600	6360	6120	5880	5640	6240	5760	28	1830	500	3910	10	1	5667658	349	-34.03	1.38	12	0.23	-181.00	4467.00	11000	20220906	-44.00	5880	20221013	4.76	9280	-33.62	20230320	5880	4.76	20230726	11000	-44.00	20220906	5880	4.76	20221013	1.46	N	361670	500	28 억	109540	N	N	N	N
20	20230727	141152	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	6110	-10	5	-0.16	71222960	11711	34.57	5960	6180	5960	7950	4290	6120	6081.71	1.93	-3823	-509	6600	6360	6120	5880	5640	6240	5760	28	1830	500	3910	10	1	5667658	346	-33.76	1.37	12	0.21	-181.00	4467.00	11000	20220906	-44.45	5880	20221013	3.91	9280	-34.16	20230320	5880	3.91	20230726	11000	-44.45	20220906	5880	3.91	20221013	1.46	N	361670	500	28 억	109540	N	N	N	N
21	20230727	131150	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	6100	-20	5	-0.33	64225370	10565	31.19	5960	6180	5960	7950	4290	6120	6079.07	1.93	-3823	-507	6600	6360	6120	5880	5640	6240	5760	28	1830	500	3910	10	1	5667658	346	-33.70	1.37	12	0.19	-181.00	4467.00	11000	20220906	-44.55	5880	20221013	3.74	9280	-34.27	20230320	5880	3.74	20230726	11000	-44.55	20220906	5880	3.74	20221013	1.46	N	361670	500	28 억	109540	N	N	N	N
22	20230727	121154	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	6120	0	3	0.00	64194870	10560	31.17	5960	6180	5960	7950	4290	6120	6079.06	1.93	-3823	-505	6600	6360	6120	5880	5640	6240	5760	28	1830	500	3910	10	1	5667658	347	-33.81	1.37	12	0.19	-181.00	4467.00	11000	20220906	-44.36	5880	20221013	4.08	9280	-34.05	20230320	5880	4.08	20230726	11000	-44.36	20220906	5880	4.08	20221013	1.46	N	361670	500	28 억	109540	N	N	N	N
23	20230727	111156	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	6130	10	2	0.16	50234060	8265	24.40	5960	6180	5960	7950	4290	6120	6077.93	1.93	-3823	-375	6600	6360	6120	5880	5640	6240	5760	28	1830	500	3910	10	1	5667658	347	-33.87	1.37	12	0.15	-181.00	4467.00	11000	20220906	-44.27	5880	20221013	4.25	9280	-33.94	20230320	5880	4.25	20230726	11000	-44.27	20220906	5880	4.25	20221013	1.46	N	361670	500	28 억	109540	N	N	N	N
24	20230727	101153	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	6050	-70	5	-1.14	50086760	8241	24.33	5960	6180	5960	7950	4290	6120	6077.75	1.93	-3823	-375	6600	6360	6120	5880	5640	6240	5760	28	1830	500	3910	10	1	5667658	343	-33.43	1.35	12	0.15	-181.00	4467.00	11000	20220906	-45.00	5880	20221013	2.89	9280	-34.81	20230320	5880	2.89	20230726	11000	-45.00	20220906	5880	2.89	20221013	1.46	N	361670	500	28 억	109540	N	N	N	N
25	20230727	091151	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	6020	-100	5	-1.63	11978960	1989	5.87	5960	6060	5960	7950	4290	6120	6022.60	1.93	-3823	173	6600	6360	6120	5880	5640	6240	5760	28	1830	500	3910	10	1	5667658	341	-33.26	1.35	12	0.04	-181.00	4467.00	11000	20220906	-45.27	5880	20221013	2.38	9280	-35.13	20230320	5880	2.38	20230726	11000	-45.27	20220906	5880	2.38	20221013	1.46	N	361670	500	28 억	109540	N	N	N	N
26	20230726	161150	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N	N	6120	-260	5	-4.08	201220080	33257	162.10	6360	6360	5880	8290	4470	6380	6050.47	2.00	0	-3823	7000	6690	6530	6220	6060	6610	6140	28	1910	500	4080	10	1	5667658	347	-33.81	1.37	12	0.59	-181.00	4467.00	11000	20220906	-44.36	5880	20230726	4.08	9280	-34.05	20230320	5880	4.08	20230726	11000	-44.36	20220906	5880	4.08	20230726	1.50	N	361670	500	28 억	113363	N	N	N	N
27	20230726	151155	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N	N	5990	-390	5	-6.11	179877810	29710	144.81	6360	6360	5880	8290	4470	6380	6054.45	2.00	0	-3735	7000	6690	6530	6220	6060	6610	6140	28	1910	500	4080	10	1	5667658	339	-33.09	1.34	12	0.52	-181.00	4467.00	11000	20220906	-45.55	5880	20230726	1.87	9280	-35.45	20230320	5880	1.87	20230726	11000	-45.55	20220906	5880	1.87	20230726	1.50	N	361670	500	28 억	113363	N	N	N	N
28	20230726	141146	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N	N	5930	-450	5	-7.05	153598550	25363	123.63	6360	6360	5880	8290	4470	6380	6056.01	2.00	0	-3199	7000	6690	6530	6220	6060	6610	6140	28	1910	500	4080	10	1	5667658	336	-32.76	1.33	12	0.45	-181.00	4467.00	11000	20220906	-46.09	5880	20230726	0.85	9280	-36.10	20230320	5880	0.85	20230726	11000	-46.09	20220906	5880	0.85	20230726	1.50	N	361670	500	28 억	113363	N	N	N	N
29	20230726	131142	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	5930	-450	5	-7.05	114922040	18828	91.77	6360	6360	5920	8290	4470	6380	6103.78	2.00	0	-2766	7000	6690	6530	6220	6060	6610	6140	28	1910	500	4080	10	1	5667658	336	-32.76	1.33	12	0.33	-181.00	4467.00	11000	20220906	-46.09	5880	20221013	0.85	9280	-36.10	20230320	5920	0.17	20230726	11000	-46.09	20220906	5880	0.85	20221013	1.50	N	361670	500	28 억	113363	N	N	N	N
30	20230726	121148	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	6050	-330	5	-5.17	93011130	15173	73.96	6360	6360	6010	8290	4470	6380	6130.04	2.00	0	-2123	7000	6690	6530	6220	6060	6610	6140	28	1910	500	4080	10	1	5667658	343	-33.43	1.35	12	0.27	-181.00	4467.00	11000	20220906	-45.00	5880	20221013	2.89	9280	-34.81	20230320	6010	0.67	20230726	11000	-45.00	20220906	5880	2.89	20221013	1.50	N	361670	500	28 억	113363	N	N	N	N
31	20230726	111141	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	6100	-280	5	-4.39	83438040	13596	66.27	6360	6360	6010	8290	4470	6380	6136.95	2.00	0	-2095	7000	6690	6530	6220	6060	6610	6140	28	1910	500	4080	10	1	5667658	346	-33.70	1.37	12	0.24	-181.00	4467.00	11000	20220906	-44.55	5880	20221013	3.74	9280	-34.27	20230320	6010	1.50	20230726	11000	-44.55	20220906	5880	3.74	20221013	1.50	N	361670	500	28 억	113363	N	N	N	N
32	20230726	101149	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	6060	-320	5	-5.02	55081290	8929	43.52	6360	6360	6040	8290	4470	6380	6168.81	2.00	0	-965	7000	6690	6530	6220	6060	6610	6140	28	1910	500	4080	10	1	5667658	343	-33.48	1.36	12	0.16	-181.00	4467.00	11000	20220906	-44.91	5880	20221013	3.06	9280	-34.70	20230320	6040	0.33	20230726	11000	-44.91	20220906	5880	3.06	20221013	1.50	N	361670	500	28 억	113363	N	N	N	N
33	20230726	091144	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	6240	-140	5	-2.19	15355830	2441	11.90	6360	6360	6150	8290	4470	6380	6290.79	2.00	0	-308	7000	6690	6530	6220	6060	6610	6140	28	1910	500	4080	10	1	5667658	354	-34.48	1.40	12	0.04	-181.00	4467.00	11000	20220906	-43.27	5880	20221013	6.12	9280	-32.76	20230320	6150	1.46	20230726	11000	-43.27	20220906	5880	6.12	20221013	1.50	N	361670	500	28 억	113363	N	N	N	N
34	20230725	161141	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	6380	-320	5	-4.78	133073160	20516	88.10	6700	6840	6370	8710	4690	6700	6486.31	2.06	0	-3351	6880	6790	6720	6630	6560	6755	6595	28	2010	500	4280	10	1	5667658	362	-35.25	1.43	12	0.36	-181.00	4467.00	11000	20220906	-42.00	5880	20221013	8.50	9280	-31.25	20230320	6370	0.16	20230725	11000	-42.00	20220906	5880	8.50	20221013	1.52	N	361670	500	28 억	116714	N	N	N	N
35	20230725	151129	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	6370	-330	5	-4.93	125435520	19319	82.96	6700	6840	6370	8710	4690	6700	6492.86	2.06	0	-3275	6880	6790	6720	6630	6560	6755	6595	28	2010	500	4280	10	1	5667658	361	-35.19	1.43	12	0.34	-181.00	4467.00	11000	20220906	-42.09	5880	20221013	8.33	9280	-31.36	20230320	6370	0.00	20230725	11000	-42.09	20220906	5880	8.33	20221013	1.52	N	361670	500	28 억	116714	N	N	N	N
36	20230725	141126	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	6430	-270	5	-4.03	104485640	16046	68.90	6700	6840	6390	8710	4690	6700	6511.63	2.06	0	-2807	6880	6790	6720	6630	6560	6755	6595	28	2010	500	4280	10	1	5667658	364	-35.52	1.44	12	0.28	-181.00	4467.00	11000	20220906	-41.55	5880	20221013	9.35	9280	-30.71	20230320	6390	0.63	20230725	11000	-41.55	20220906	5880	9.35	20221013	1.52	N	361670	500	28 억	116714	N	N	N	N
37	20230725	131138	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	6500	-200	5	-2.99	85274500	13066	56.11	6700	6840	6460	8710	4690	6700	6526.44	2.06	0	-1861	6880	6790	6720	6630	6560	6755	6595	28	2010	500	4280	10	1	5667658	368	-35.91	1.46	12	0.23	-181.00	4467.00	11000	20220906	-40.91	5880	20221013	10.54	9280	-29.96	20230320	6460	0.62	20230725	11000	-40.91	20220906	5880	10.54	20221013	1.52	N	361670	500	28 억	116714	N	N	N	N
38	20230725	121137	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	6500	-200	5	-2.99	76573750	11725	50.35	6700	6840	6460	8710	4690	6700	6530.81	2.06	0	-1168	6880	6790	6720	6630	6560	6755	6595	28	2010	500	4280	10	1	5667658	368	-35.91	1.46	12	0.21	-181.00	4467.00	11000	20220906	-40.91	5880	20221013	10.54	9280	-29.96	20230320	6460	0.62	20230725	11000	-40.91	20220906	5880	10.54	20221013	1.52	N	361670	500	28 억	116714	N	N	N	N
39	20230725	111134	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	6550	-150	5	-2.24	60264770	9214	39.57	6700	6840	6460	8710	4690	6700	6540.57	2.06	0	-664	6880	6790	6720	6630	6560	6755	6595	28	2010	500	4280	10	1	5667658	371	-36.19	1.47	12	0.16	-181.00	4467.00	11000	20220906	-40.45	5880	20221013	11.39	9280	-29.42	20230320	6460	1.39	20230725	11000	-40.45	20220906	5880	11.39	20221013	1.52	N	361670	500	28 억	116714	N	N	N	N
40	20230725	101135	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	6530	-170	5	-2.54	47199680	7218	30.99	6700	6840	6460	8710	4690	6700	6539.16	2.06	0	-382	6880	6790	6720	6630	6560	6755	6595	28	2010	500	4280	10	1	5667658	370	-36.08	1.46	12	0.13	-181.00	4467.00	11000	20220906	-40.64	5880	20221013	11.05	9280	-29.63	20230320	6460	1.08	20230725	11000	-40.64	20220906	5880	11.05	20221013	1.52	N	361670	500	28 억	116714	N	N	N	N
41	20230725	091132	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	6520	-180	5	-2.69	19578250	2991	12.84	6700	6840	6460	8710	4690	6700	6545.72	2.06	0	-20	6880	6790	6720	6630	6560	6755	6595	28	2010	500	4280	10	1	5667658	370	-36.02	1.46	12	0.05	-181.00	4467.00	11000	20220906	-40.73	5880	20221013	10.88	9280	-29.74	20230320	6460	0.93	20230725	11000	-40.73	20220906	5880	10.88	20221013	1.52	N	361670	500	28 억	116714	N	N	N	N
42	20230724	161133	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	6700	-110	5	-1.62	155806750	23288	199.11	6810	6810	6650	8850	4770	6810	6690.43	2.09	0	-1931	7170	6990	6890	6710	6610	6940	6660	28	2040	500	4350	10	1	5667658	380	-37.02	1.50	12	0.41	-181.00	4467.00	11000	20220906	-39.09	5880	20221013	13.95	9280	-27.80	20230320	6650	0.75	20230724	11000	-39.09	20220906	5880	13.95	20221013	1.53	N	361670	500	28 억	118645	N	N	N	N
43	20230724	151129	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	6760	-50	5	-0.73	153430650	22934	196.08	6810	6810	6650	8850	4770	6810	6690.10	2.09	0	-1932	7170	6990	6890	6710	6610	6940	6660	28	2040	500	4350	10	1	5667658	383	-37.35	1.51	12	0.40	-181.00	4467.00	11000	20220906	-38.55	5880	20221013	14.97	9280	-27.16	20230320	6650	1.65	20230724	11000	-38.55	20220906	5880	14.97	20221013	1.53	N	361670	500	28 억	118645	N	N	N	N
44	20230724	141127	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	6760	-50	5	-0.73	145142210	21708	185.60	6810	6810	6650	8850	4770	6810	6686.12	2.09	0	-1675	7170	6990	6890	6710	6610	6940	6660	28	2040	500	4350	10	1	5667658	383	-37.35	1.51	12	0.38	-181.00	4467.00	11000	20220906	-38.55	5880	20221013	14.97	9280	-27.16	20230320	6650	1.65	20230724	11000	-38.55	20220906	5880	14.97	20221013	1.53	N	361670	500	28 억	118645	N	N	N	N
45	20230724	131128	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	6670	-140	5	-2.06	137400450	20549	175.69	6810	6810	6650	8850	4770	6810	6686.48	2.09	0	-1315	7170	6990	6890	6710	6610	6940	6660	28	2040	500	4350	10	1	5667658	378	-36.85	1.49	12	0.36	-181.00	4467.00	11000	20220906	-39.36	5880	20221013	13.44	9280	-28.12	20230320	6650	0.30	20230724	11000	-39.36	20220906	5880	13.44	20221013	1.53	N	361670	500	28 억	118645	N	N	N	N
46	20230724	121130	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	6660	-150	5	-2.20	105035510	15688	134.13	6810	6810	6660	8850	4770	6810	6695.28	2.09	0	-1077	7170	6990	6890	6710	6610	6940	6660	28	2040	500	4350	10	1	5667658	377	-36.80	1.49	12	0.28	-181.00	4467.00	11000	20220906	-39.45	5880	20221013	13.27	9280	-28.23	20230320	6650	0.15	20230711	11000	-39.45	20220906	5880	13.27	20221013	1.53	N	361670	500	28 억	118645	N	N	N	N
47	20230724	111134	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	6680	-130	5	-1.91	76964750	11479	98.14	6810	6810	6680	8850	4770	6810	6704.83	2.09	0	-898	7170	6990	6890	6710	6610	6940	6660	28	2040	500	4350	10	1	5667658	379	-36.91	1.50	12	0.20	-181.00	4467.00	11000	20220906	-39.27	5880	20221013	13.61	9280	-28.02	20230320	6650	0.45	20230711	11000	-39.27	20220906	5880	13.61	20221013	1.53	N	361670	500	28 억	118645	N	N	N	N
48	20230724	101123	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	6790	-20	5	-0.29	37401050	5567	47.60	6810	6810	6700	8850	4770	6810	6718.35	2.09	0	-1241	7170	6990	6890	6710	6610	6940	6660	28	2040	500	4350	10	1	5667658	385	-37.51	1.52	12	0.10	-181.00	4467.00	11000	20220906	-38.27	5880	20221013	15.48	9280	-26.83	20230320	6650	2.11	20230711	11000	-38.27	20220906	5880	15.48	20221013	1.53	N	361670	500	28 억	118645	N	N	N	N
49	20230724	091131	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	6700	-110	5	-1.62	13011940	1937	16.56	6810	6810	6700	8850	4770	6810	6717.57	2.09	0	-1282	7170	6990	6890	6710	6610	6940	6660	28	2040	500	4350	10	1	5667658	380	-37.02	1.50	12	0.03	-181.00	4467.00	11000	20220906	-39.09	5880	20221013	13.95	9280	-27.80	20230320	6650	0.75	20230711	11000	-39.09	20220906	5880	13.95	20221013	1.53	N	361670	500	28 억	118645	N	N	N	N
50	20230721	161118	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	6810	-160	5	-2.30	80238440	11696	177.80	7070	7070	6790	9060	4880	6970	6860.33	2.12	0	-1266	7143	7056	6993	6906	6843	7100	6950	28	2090	500	4460	10	1	5667658	386	-37.62	1.52	12	0.21	-181.00	4467.00	11000	20220906	-38.09	5880	20221013	15.82	9280	-26.62	20230320	6650	2.41	20230711	11000	-38.09	20220906	5880	15.82	20221013	1.53	N	361670	500	28 억	119910	N	N	N	N
51	20230721	151120	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	6800	-170	5	-2.44	69701040	10151	154.32	7070	7070	6790	9060	4880	6970	6866.42	2.12	0	-1225	7143	7056	6993	6906	6843	7100	6950	28	2090	500	4460	10	1	5667658	385	-37.57	1.52	12	0.18	-181.00	4467.00	11000	20220906	-38.18	5880	20221013	15.65	9280	-26.72	20230320	6650	2.26	20230711	11000	-38.18	20220906	5880	15.65	20221013	1.53	N	361670	500	28 억	119910	N	N	N	N
52	20230721	141115	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	6840	-130	5	-1.87	39860900	5781	87.88	7070	7070	6790	9060	4880	6970	6895.16	2.12	0	-794	7143	7056	6993	6906	6843	7100	6950	28	2090	500	4460	10	1	5667658	388	-37.79	1.53	12	0.10	-181.00	4467.00	11000	20220906	-37.82	5880	20221013	16.33	9280	-26.29	20230320	6650	2.86	20230711	11000	-37.82	20220906	5880	16.33	20221013	1.53	N	361670	500	28 억	119910	N	N	N	N
53	20230721	131120	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	6860	-110	5	-1.58	26535410	3836	58.32	7070	7070	6790	9060	4880	6970	6917.47	2.12	0	-727	7143	7056	6993	6906	6843	7100	6950	28	2090	500	4460	10	1	5667658	389	-37.90	1.54	12	0.07	-181.00	4467.00	11000	20220906	-37.64	5880	20221013	16.67	9280	-26.08	20230320	6650	3.16	20230711	11000	-37.64	20220906	5880	16.67	20221013	1.53	N	361670	500	28 억	119910	N	N	N	N
54	20230721	121134	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	6850	-120	5	-1.72	20480340	2953	44.89	7070	7070	6790	9060	4880	6970	6935.44	2.12	0	-478	7143	7056	6993	6906	6843	7100	6950	28	2090	500	4460	10	1	5667658	388	-37.85	1.53	12	0.05	-181.00	4467.00	11000	20220906	-37.73	5880	20221013	16.50	9280	-26.19	20230320	6650	3.01	20230711	11000	-37.73	20220906	5880	16.50	20221013	1.53	N	361670	500	28 억	119910	N	N	N	N
55	20230721	111131	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	6930	-40	5	-0.57	9754090	1398	21.25	7070	7070	6930	9060	4880	6970	6977.17	2.12	0	-397	7143	7056	6993	6906	6843	7100	6950	28	2090	500	4460	10	1	5667658	393	-38.29	1.55	12	0.02	-181.00	4467.00	11000	20220906	-37.00	5880	20221013	17.86	9280	-25.32	20230320	6650	4.21	20230711	11000	-37.00	20220906	5880	17.86	20221013	1.53	N	361670	500	28 억	119910	N	N	N	N
56	20230721	101130	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	6960	-10	5	-0.14	6192900	888	13.50	7070	7070	6930	9060	4880	6970	6973.99	2.12	0	-362	7143	7056	6993	6906	6843	7100	6950	28	2090	500	4460	10	1	5667658	394	-38.45	1.56	12	0.02	-181.00	4467.00	11000	20220906	-36.73	5880	20221013	18.37	9280	-25.00	20230320	6650	4.66	20230711	11000	-36.73	20220906	5880	18.37	20221013	1.53	N	361670	500	28 억	119910	N	N	N	N
57	20230721	091125	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	6980	10	2	0.14	1061070	152	2.31	7070	7070	6980	9060	4880	6970	6980.72	2.12	0	-131	7143	7056	6993	6906	6843	7100	6950	28	2090	500	4460	10	1	5667658	396	-38.56	1.56	12	0.00	-181.00	4467.00	11000	20220906	-36.55	5880	20221013	18.71	9280	-24.78	20230320	6650	4.96	20230711	11000	-36.55	20220906	5880	18.71	20221013	1.53	N	361670	500	28 억	119910	N	N	N	N
58	20230720	161114	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	6970	10	2	0.14	46146190	6578	51.45	6960	7080	6930	9040	4880	6960	7015.23	2.12	0	-262	7073	7016	6963	6906	6853	6990	6880	28	2080	500	4450	10	1	5667658	395	-38.51	1.56	12	0.12	-181.00	4467.00	11000	20220906	-36.64	5880	20221013	18.54	9280	-24.89	20230320	6650	4.81	20230711	11000	-36.64	20220906	5880	18.54	20221013	1.54	N	361670	500	28 억	120173	N	N	N	N
59	20230720	151114	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	7000	40	2	0.57	45469800	6481	50.69	6960	7080	6930	9040	4880	6960	7015.86	2.12	0	-271	7073	7016	6963	6906	6853	6990	6880	28	2080	500	4450	10	1	5667658	397	-38.67	1.57	12	0.11	-181.00	4467.00	11000	20220906	-36.36	5880	20221013	19.05	9280	-24.57	20230320	6650	5.26	20230711	11000	-36.36	20220906	5880	19.05	20221013	1.54	N	361670	500	28 억	120173	N	N	N	N
60	20230720	141112	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	7010	50	2	0.72	40249030	5734	44.85	6960	7080	6930	9040	4880	6960	7019.36	2.12	0	-281	7073	7016	6963	6906	6853	6990	6880	28	2080	500	4450	10	1	5667658	397	-38.73	1.57	12	0.10	-181.00	4467.00	11000	20220906	-36.27	5880	20221013	19.22	9280	-24.46	20230320	6650	5.41	20230711	11000	-36.27	20220906	5880	19.22	20221013	1.54	N	361670	500	28 억	120173	N	N	N	N
61	20230720	131114	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	7080	120	2	1.72	34058670	4854	37.97	6960	7080	6930	9040	4880	6960	7016.62	2.12	0	-349	7073	7016	6963	6906	6853	6990	6880	28	2080	500	4450	10	1	5667658	401	-39.12	1.58	12	0.09	-181.00	4467.00	11000	20220906	-35.64	5880	20221013	20.41	9280	-23.71	20230320	6650	6.47	20230711	11000	-35.64	20220906	5880	20.41	20221013	1.54	N	361670	500	28 억	120173	N	N	N	N
62	20230720	121124	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	7050	90	2	1.29	18206920	2599	20.33	6960	7060	6930	9040	4880	6960	7005.36	2.12	0	-390	7073	7016	6963	6906	6853	6990	6880	28	2080	500	4450	10	1	5667658	400	-38.95	1.58	12	0.05	-181.00	4467.00	11000	20220906	-35.91	5880	20221013	19.90	9280	-24.03	20230320	6650	6.02	20230711	11000	-35.91	20220906	5880	19.90	20221013	1.54	N	361670	500	28 억	120173	N	N	N	N
63	20230720	111120	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	6960	0	3	0.00	15480610	2211	17.29	6960	7050	6930	9040	4880	6960	7001.63	2.12	0	-383	7073	7016	6963	6906	6853	6990	6880	28	2080	500	4450	10	1	5667658	394	-38.45	1.56	12	0.04	-181.00	4467.00	11000	20220906	-36.73	5880	20221013	18.37	9280	-25.00	20230320	6650	4.66	20230711	11000	-36.73	20220906	5880	18.37	20221013	1.54	N	361670	500	28 억	120173	N	N	N	N
64	20230720	101106	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	6970	10	2	0.14	6458860	921	7.20	6960	7050	6930	9040	4880	6960	7012.88	2.12	0	-385	7073	7016	6963	6906	6853	6990	6880	28	2080	500	4450	10	1	5667658	395	-38.51	1.56	12	0.02	-181.00	4467.00	11000	20220906	-36.64	5880	20221013	18.54	9280	-24.89	20230320	6650	4.81	20230711	11000	-36.64	20220906	5880	18.54	20221013	1.54	N	361670	500	28 억	120173	N	N	N	N
65	20230720	091110	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	6940	-20	5	-0.29	819820	118	0.92	6960	7020	6930	9040	4880	6960	6947.63	2.12	0	-103	7073	7016	6963	6906	6853	6990	6880	28	2080	500	4450	10	1	5667658	393	-38.34	1.55	12	0.00	-181.00	4467.00	11000	20220906	-36.91	5880	20221013	18.03	9280	-25.22	20230320	6650	4.36	20230711	11000	-36.91	20220906	5880	18.03	20221013	1.54	N	361670	500	28 억	120173	N	N	N	N
66	20230719	161129	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	6960	0	3	0.00	88800880	12785	134.59	6970	7020	6910	9040	4880	6960	6945.71	2.13	0	-285	7040	7000	6920	6880	6800	7020	6900	28	2080	500	4450	10	1	5667658	394	-38.45	1.56	12	0.23	-181.00	4467.00	11000	20220906	-36.73	5880	20221013	18.37	9280	-25.00	20230320	6650	4.66	20230711	11000	-36.73	20220906	5880	18.37	20221013	1.56	N	361670	500	28 억	120458	N	N	N	N
67	20230719	151129	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	7000	40	2	0.57	82627360	11898	125.26	6970	7020	6910	9040	4880	6960	6944.64	2.13	0	-285	7040	7000	6920	6880	6800	7020	6900	28	2080	500	4450	10	1	5667658	397	-38.67	1.57	12	0.21	-181.00	4467.00	11000	20220906	-36.36	5880	20221013	19.05	9280	-24.57	20230320	6650	5.26	20230711	11000	-36.36	20220906	5880	19.05	20221013	1.56	N	361670	500	28 억	120458	N	N	N	N
68	20230719	141133	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	6930	-30	5	-0.43	65708360	9456	99.55	6970	7020	6910	9040	4880	6960	6948.85	2.13	0	-277	7040	7000	6920	6880	6800	7020	6900	28	2080	500	4450	10	1	5667658	393	-38.29	1.55	12	0.17	-181.00	4467.00	11000	20220906	-37.00	5880	20221013	17.86	9280	-25.32	20230320	6650	4.21	20230711	11000	-37.00	20220906	5880	17.86	20221013	1.56	N	361670	500	28 억	120458	N	N	N	N
69	20230719	131117	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	6970	10	2	0.14	51794570	7459	78.52	6970	7020	6910	9040	4880	6960	6943.90	2.13	0	-191	7040	7000	6920	6880	6800	7020	6900	28	2080	500	4450	10	1	5667658	395	-38.51	1.56	12	0.13	-181.00	4467.00	11000	20220906	-36.64	5880	20221013	18.54	9280	-24.89	20230320	6650	4.81	20230711	11000	-36.64	20220906	5880	18.54	20221013	1.56	N	361670	500	28 억	120458	N	N	N	N
70	20230719	121136	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	6940	-20	5	-0.29	45509740	6555	69.01	6970	7020	6910	9040	4880	6960	6942.75	2.13	0	-88	7040	7000	6920	6880	6800	7020	6900	28	2080	500	4450	10	1	5667658	393	-38.34	1.55	12	0.12	-181.00	4467.00	11000	20220906	-36.91	5880	20221013	18.03	9280	-25.22	20230320	6650	4.36	20230711	11000	-36.91	20220906	5880	18.03	20221013	1.56	N	361670	500	28 억	120458	N	N	N	N
71	20230719	111132	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	6920	-40	5	-0.57	45239080	6516	68.60	6970	7020	6910	9040	4880	6960	6942.77	2.13	0	-49	7040	7000	6920	6880	6800	7020	6900	28	2080	500	4450	10	1	5667658	392	-38.23	1.55	12	0.11	-181.00	4467.00	11000	20220906	-37.09	5880	20221013	17.69	9280	-25.43	20230320	6650	4.06	20230711	11000	-37.09	20220906	5880	17.69	20221013	1.56	N	361670	500	28 억	120458	N	N	N	N
72	20230719	101123	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	6950	-10	5	-0.14	36425310	5245	55.22	6970	7020	6930	9040	4880	6960	6944.77	2.13	0	-69	7040	7000	6920	6880	6800	7020	6900	28	2080	500	4450	10	1	5667658	394	-38.40	1.56	12	0.09	-181.00	4467.00	11000	20220906	-36.82	5880	20221013	18.20	9280	-25.11	20230320	6650	4.51	20230711	11000	-36.82	20220906	5880	18.20	20221013	1.56	N	361670	500	28 억	120458	N	N	N	N
73	20230719	091122	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	6940	-20	5	-0.29	5028240	723	7.61	6970	7020	6930	9040	4880	6960	6954.69	2.13	0	-214	7040	7000	6920	6880	6800	7020	6900	28	2080	500	4450	10	1	5667658	393	-38.34	1.55	12	0.01	-181.00	4467.00	11000	20220906	-36.91	5880	20221013	18.03	9280	-25.22	20230320	6650	4.36	20230711	11000	-36.91	20220906	5880	18.03	20221013	1.56	N	361670	500	28 억	120458	N	N	N	N
74	20230718	161121	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	6960	120	2	1.75	65548380	9497	132.33	6840	6960	6840	8890	4790	6840	6902.01	2.15	0	-1154	6966	6902	6856	6792	6746	6895	6785	28	2050	500	4370	10	1	5667658	394	-38.45	1.56	12	0.17	-181.00	4467.00	11000	20220906	-36.73	5880	20221013	18.37	9280	-25.00	20230320	6650	4.66	20230711	11000	-36.73	20220906	5880	18.37	20221013	1.58	N	361670	500	28 억	121612	N	N	N	N
75	20230718	151120	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	6950	110	2	1.61	60879920	8826	122.98	6840	6950	6840	8890	4790	6840	6897.79	2.15	0	-1154	6966	6902	6856	6792	6746	6895	6785	28	2050	500	4370	10	1	5667658	394	-38.40	1.56	12	0.16	-181.00	4467.00	11000	20220906	-36.82	5880	20221013	18.20	9280	-25.11	20230320	6650	4.51	20230711	11000	-36.82	20220906	5880	18.20	20221013	1.58	N	361670	500	28 억	121612	N	N	N	N
76	20230718	141115	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	6920	80	2	1.17	45046990	6542	91.15	6840	6940	6840	8890	4790	6840	6885.81	2.15	0	-991	6966	6902	6856	6792	6746	6895	6785	28	2050	500	4370	10	1	5667658	392	-38.23	1.55	12	0.12	-181.00	4467.00	11000	20220906	-37.09	5880	20221013	17.69	9280	-25.43	20230320	6650	4.06	20230711	11000	-37.09	20220906	5880	17.69	20221013	1.58	N	361670	500	28 억	121612	N	N	N	N
77	20230718	131116	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	6930	90	2	1.32	40761360	5923	82.53	6840	6940	6840	8890	4790	6840	6881.88	2.15	0	-851	6966	6902	6856	6792	6746	6895	6785	28	2050	500	4370	10	1	5667658	393	-38.29	1.55	12	0.10	-181.00	4467.00	11000	20220906	-37.00	5880	20221013	17.86	9280	-25.32	20230320	6650	4.21	20230711	11000	-37.00	20220906	5880	17.86	20221013	1.58	N	361670	500	28 억	121612	N	N	N	N
78	20230718	121127	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	6900	60	2	0.88	36232750	5269	73.42	6840	6940	6840	8890	4790	6840	6876.59	2.15	0	-801	6966	6902	6856	6792	6746	6895	6785	28	2050	500	4370	10	1	5667658	391	-38.12	1.54	12	0.09	-181.00	4467.00	11000	20220906	-37.27	5880	20221013	17.35	9280	-25.65	20230320	6650	3.76	20230711	11000	-37.27	20220906	5880	17.35	20221013	1.58	N	361670	500	28 억	121612	N	N	N	N
79	20230718	111125	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	6890	50	2	0.73	30449830	4432	61.75	6840	6930	6840	8890	4790	6840	6870.45	2.15	0	-852	6966	6902	6856	6792	6746	6895	6785	28	2050	500	4370	10	1	5667658	391	-38.07	1.54	12	0.08	-181.00	4467.00	11000	20220906	-37.36	5880	20221013	17.18	9280	-25.75	20230320	6650	3.61	20230711	11000	-37.36	20220906	5880	17.18	20221013	1.58	N	361670	500	28 억	121612	N	N	N	N
80	20230718	101118	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	6840	0	3	0.00	8931760	1305	18.18	6840	6930	6840	8890	4790	6840	6844.26	2.15	0	-880	6966	6902	6856	6792	6746	6895	6785	28	2050	500	4370	10	1	5667658	388	-37.79	1.53	12	0.02	-181.00	4467.00	11000	20220906	-37.82	5880	20221013	16.33	9280	-26.29	20230320	6650	2.86	20230711	11000	-37.82	20220906	5880	16.33	20221013	1.58	N	361670	500	28 억	121612	N	N	N	N
81	20230718	091112	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	6850	10	2	0.15	2647470	387	5.39	6840	6850	6840	8890	4790	6840	6841.01	2.15	0	-24	6966	6902	6856	6792	6746	6895	6785	28	2050	500	4370	10	1	5667658	388	-37.85	1.53	12	0.01	-181.00	4467.00	11000	20220906	-37.73	5880	20221013	16.50	9280	-26.19	20230320	6650	3.01	20230711	11000	-37.73	20220906	5880	16.50	20221013	1.58	N	361670	500	28 억	121612	N	N	N	N
82	20230717	161117	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	6840	10	2	0.15	49030180	7177	56.22	6840	6920	6810	8870	4790	6830	6831.57	2.15	0	-189	7043	6936	6833	6726	6623	6885	6675	28	2040	500	4370	10	1	5667658	388	-37.79	1.53	12	0.13	-181.00	4467.00	11000	20220906	-37.82	5880	20221013	16.33	9280	-26.29	20230320	6650	2.86	20230711	11000	-37.82	20220906	5880	16.33	20221013	1.57	N	361670	500	28 억	121797	N	N	N	N
83	20230717	151111	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	6830	0	3	0.00	48660820	7123	55.80	6840	6920	6810	8870	4790	6830	6831.51	2.15	0	-189	7043	6936	6833	6726	6623	6885	6675	28	2040	500	4370	10	1	5667658	387	-37.73	1.53	12	0.13	-181.00	4467.00	11000	20220906	-37.91	5880	20221013	16.16	9280	-26.40	20230320	6650	2.71	20230711	11000	-37.91	20220906	5880	16.16	20221013	1.57	N	361670	500	28 억	121797	N	N	N	N
84	20230717	141114	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	6810	-20	5	-0.29	43388080	6351	49.75	6840	6920	6810	8870	4790	6830	6831.69	2.15	0	-181	7043	6936	6833	6726	6623	6885	6675	28	2040	500	4370	10	1	5667658	386	-37.62	1.52	12	0.11	-181.00	4467.00	11000	20220906	-38.09	5880	20221013	15.82	9280	-26.62	20230320	6650	2.41	20230711	11000	-38.09	20220906	5880	15.82	20221013	1.57	N	361670	500	28 억	121797	N	N	N	N
85	20230717	131104	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	6820	-10	5	-0.15	38355550	5613	43.97	6840	6920	6810	8870	4790	6830	6833.34	2.15	0	-173	7043	6936	6833	6726	6623	6885	6675	28	2040	500	4370	10	1	5667658	387	-37.68	1.53	12	0.10	-181.00	4467.00	11000	20220906	-38.00	5880	20221013	15.99	9280	-26.51	20230320	6650	2.56	20230711	11000	-38.00	20220906	5880	15.99	20221013	1.57	N	361670	500	28 억	121797	N	N	N	N
86	20230717	121115	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	6830	0	3	0.00	27823530	4069	31.87	6840	6920	6810	8870	4790	6830	6837.93	2.15	0	-107	7043	6936	6833	6726	6623	6885	6675	28	2040	500	4370	10	1	5667658	387	-37.73	1.53	12	0.07	-181.00	4467.00	11000	20220906	-37.91	5880	20221013	16.16	9280	-26.40	20230320	6650	2.71	20230711	11000	-37.91	20220906	5880	16.16	20221013	1.57	N	361670	500	28 억	121797	N	N	N	N
87	20230717	111106	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	6820	-10	5	-0.15	25427590	3718	29.12	6840	6920	6810	8870	4790	6830	6839.05	2.15	0	-107	7043	6936	6833	6726	6623	6885	6675	28	2040	500	4370	10	1	5667658	387	-37.68	1.53	12	0.07	-181.00	4467.00	11000	20220906	-38.00	5880	20221013	15.99	9280	-26.51	20230320	6650	2.56	20230711	11000	-38.00	20220906	5880	15.99	20221013	1.57	N	361670	500	28 억	121797	N	N	N	N
88	20230717	101105	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	6830	0	3	0.00	21374620	3123	24.46	6840	6920	6830	8870	4790	6830	6844.26	2.15	0	-107	7043	6936	6833	6726	6623	6885	6675	28	2040	500	4370	10	1	5667658	387	-37.73	1.53	12	0.06	-181.00	4467.00	11000	20220906	-37.91	5880	20221013	16.16	9280	-26.40	20230320	6650	2.71	20230711	11000	-37.91	20220906	5880	16.16	20221013	1.57	N	361670	500	28 억	121797	N	N	N	N
89	20230717	091105	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	6860	30	2	0.44	1000070	145	1.14	6840	6920	6840	8870	4790	6830	6897.03	2.15	0	-98	7043	6936	6833	6726	6623	6885	6675	28	2040	500	4370	10	1	5667658	389	-37.90	1.54	12	0.00	-181.00	4467.00	11000	20220906	-37.64	5880	20221013	16.67	9280	-26.08	20230320	6650	3.16	20230711	11000	-37.64	20220906	5880	16.67	20221013	1.57	N	361670	500	28 억	121797	N	N	N	N
90	20230714	161105	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	6830	-30	5	-0.44	87438420	12766	364.12	6930	6940	6730	8910	4810	6860	6849.34	2.24	0	-5025	7093	6976	6913	6796	6733	6945	6765	28	2050	500	4390	10	1	5667658	387	-37.73	1.53	12	0.23	-181.00	4467.00	11000	20220906	-37.91	5880	20221013	16.16	9280	-26.40	20230320	6650	2.71	20230711	11000	-37.91	20220906	5880	16.16	20221013	1.59	N	361670	500	28 억	126822	N	N	N	N
91	20230714	151108	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	6870	10	2	0.15	85567000	12492	356.30	6930	6940	6730	8910	4810	6860	6849.74	2.24	0	-5025	7093	6976	6913	6796	6733	6945	6765	28	2050	500	4390	10	1	5667658	389	-37.96	1.54	12	0.22	-181.00	4467.00	11000	20220906	-37.55	5880	20221013	16.84	9280	-25.97	20230320	6650	3.31	20230711	11000	-37.55	20220906	5880	16.84	20221013	1.59	N	361670	500	28 억	126822	N	N	N	N
92	20230714	141116	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	6810	-50	5	-0.73	82557310	12052	343.75	6930	6940	6730	8910	4810	6860	6850.09	2.24	0	-5177	7093	6976	6913	6796	6733	6945	6765	28	2050	500	4390	10	1	5667658	386	-37.62	1.52	12	0.21	-181.00	4467.00	11000	20220906	-38.09	5880	20221013	15.82	9280	-26.62	20230320	6650	2.41	20230711	11000	-38.09	20220906	5880	15.82	20221013	1.59	N	361670	500	28 억	126822	N	N	N	N
93	20230714	131101	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	6780	-80	5	-1.17	61736680	9034	257.67	6930	6930	6730	8910	4810	6860	6833.81	2.24	0	-4456	7093	6976	6913	6796	6733	6945	6765	28	2050	500	4390	10	1	5667658	384	-37.46	1.52	12	0.16	-181.00	4467.00	11000	20220906	-38.36	5880	20221013	15.31	9280	-26.94	20230320	6650	1.95	20230711	11000	-38.36	20220906	5880	15.31	20221013	1.59	N	361670	500	28 억	126822	N	N	N	N
94	20230714	121100	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	6790	-70	5	-1.02	57491160	8408	239.82	6930	6930	6730	8910	4810	6860	6837.67	2.24	0	-4456	7093	6976	6913	6796	6733	6945	6765	28	2050	500	4390	10	1	5667658	385	-37.51	1.52	12	0.15	-181.00	4467.00	11000	20220906	-38.27	5880	20221013	15.48	9280	-26.83	20230320	6650	2.11	20230711	11000	-38.27	20220906	5880	15.48	20221013	1.59	N	361670	500	28 억	126822	N	N	N	N
95	20230714	111113	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	6790	-70	5	-1.02	50699200	7408	211.29	6930	6930	6730	8910	4810	6860	6843.84	2.24	0	-4339	7093	6976	6913	6796	6733	6945	6765	28	2050	500	4390	10	1	5667658	385	-37.51	1.52	12	0.13	-181.00	4467.00	11000	20220906	-38.27	5880	20221013	15.48	9280	-26.83	20230320	6650	2.11	20230711	11000	-38.27	20220906	5880	15.48	20221013	1.59	N	361670	500	28 억	126822	N	N	N	N
96	20230714	101113	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	6780	-80	5	-1.17	43765120	6386	182.14	6930	6930	6730	8910	4810	6860	6853.29	2.24	0	-4519	7093	6976	6913	6796	6733	6945	6765	28	2050	500	4390	10	1	5667658	384	-37.46	1.52	12	0.11	-181.00	4467.00	11000	20220906	-38.36	5880	20221013	15.31	9280	-26.94	20230320	6650	1.95	20230711	11000	-38.36	20220906	5880	15.31	20221013	1.59	N	361670	500	28 억	126822	N	N	N	N
97	20230714	091108	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	6870	10	2	0.15	10813560	1574	44.89	6930	6930	6870	8910	4810	6860	6870.11	2.24	0	-1570	7093	6976	6913	6796	6733	6945	6765	28	2050	500	4390	10	1	5667658	389	-37.96	1.54	12	0.03	-181.00	4467.00	11000	20220906	-37.55	5880	20221013	16.84	9280	-25.97	20230320	6650	3.31	20230711	11000	-37.55	20220906	5880	16.84	20221013	1.59	N	361670	500	28 억	126822	N	N	N	N
98	20230713	161101	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	6860	20	2	0.29	24126450	3506	82.36	7030	7030	6850	8890	4790	6840	6881.47	2.25	0	-620	7006	6922	6856	6772	6706	6890	6740	28	2050	500	4370	10	1	5667658	389	-37.90	1.54	12	0.06	-181.00	4467.00	11000	20220906	-37.64	5880	20221013	16.67	9280	-26.08	20230320	6650	3.16	20230711	11000	-37.64	20220906	5880	16.67	20221013	1.60	N	361670	500	28 억	127488	N	N	N	N
99	20230713	151057	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	6850	10	2	0.15	24030410	3492	82.03	7030	7030	6850	8890	4790	6840	6881.56	2.25	0	-620	7006	6922	6856	6772	6706	6890	6740	28	2050	500	4370	10	1	5667658	388	-37.85	1.53	12	0.06	-181.00	4467.00	11000	20220906	-37.73	5880	20221013	16.50	9280	-26.19	20230320	6650	3.01	20230711	11000	-37.73	20220906	5880	16.50	20221013	1.60	N	361670	500	28 억	127488	N	N	N	N
100	20230713	141057	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	6870	30	2	0.44	21807330	3168	74.42	7030	7030	6850	8890	4790	6840	6883.63	2.25	0	-608	7006	6922	6856	6772	6706	6890	6740	28	2050	500	4370	10	1	5667658	389	-37.96	1.54	12	0.06	-181.00	4467.00	11000	20220906	-37.55	5880	20221013	16.84	9280	-25.97	20230320	6650	3.31	20230711	11000	-37.55	20220906	5880	16.84	20221013	1.60	N	361670	500	28 억	127488	N	N	N	N
101	20230713	131101	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	6870	30	2	0.44	19622700	2850	66.95	7030	7030	6850	8890	4790	6840	6885.16	2.25	0	-505	7006	6922	6856	6772	6706	6890	6740	28	2050	500	4370	10	1	5667658	389	-37.96	1.54	12	0.05	-181.00	4467.00	11000	20220906	-37.55	5880	20221013	16.84	9280	-25.97	20230320	6650	3.31	20230711	11000	-37.55	20220906	5880	16.84	20221013	1.60	N	361670	500	28 억	127488	N	N	N	N
102	20230713	121056	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	6870	30	2	0.44	18241830	2649	62.23	7030	7030	6850	8890	4790	6840	6886.31	2.25	0	-395	7006	6922	6856	6772	6706	6890	6740	28	2050	500	4370	10	1	5667658	389	-37.96	1.54	12	0.05	-181.00	4467.00	11000	20220906	-37.55	5880	20221013	16.84	9280	-25.97	20230320	6650	3.31	20230711	11000	-37.55	20220906	5880	16.84	20221013	1.60	N	361670	500	28 억	127488	N	N	N	N
103	20230713	111100	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	6890	50	2	0.73	13965330	2028	47.64	7030	7030	6850	8890	4790	6840	6886.26	2.25	0	-380	7006	6922	6856	6772	6706	6890	6740	28	2050	500	4370	10	1	5667658	391	-38.07	1.54	12	0.04	-181.00	4467.00	11000	20220906	-37.36	5880	20221013	17.18	9280	-25.75	20230320	6650	3.61	20230711	11000	-37.36	20220906	5880	17.18	20221013	1.60	N	361670	500	28 억	127488	N	N	N	N
104	20230713	101053	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	6880	40	2	0.58	9822490	1426	33.50	7030	7030	6850	8890	4790	6840	6888.14	2.25	0	-291	7006	6922	6856	6772	6706	6890	6740	28	2050	500	4370	10	1	5667658	390	-38.01	1.54	12	0.03	-181.00	4467.00	11000	20220906	-37.45	5880	20221013	17.01	9280	-25.86	20230320	6650	3.46	20230711	11000	-37.45	20220906	5880	17.01	20221013	1.60	N	361670	500	28 억	127488	N	N	N	N
105	20230713	091055	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	6890	50	2	0.73	453020	65	1.53	7030	7030	6880	8890	4790	6840	6969.54	2.25	0	-31	7006	6922	6856	6772	6706	6890	6740	28	2050	500	4370	10	1	5667658	391	-38.07	1.54	12	0.00	-181.00	4467.00	11000	20220906	-37.36	5880	20221013	17.18	9280	-25.75	20230320	6650	3.61	20230711	11000	-37.36	20220906	5880	17.18	20221013	1.60	N	361670	500	28 억	127488	N	N	N	N
106	20230712	161052	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	6840	70	2	1.03	29154800	4257	81.61	6940	6940	6790	8800	4740	6770	6848.67	2.28	0	-1663	7076	6922	6786	6632	6496	6855	6565	28	2030	500	4330	10	1	5667658	388	-37.79	1.53	12	0.08	-181.00	4467.00	11000	20220906	-37.82	5880	20221013	16.33	9280	-26.29	20230320	6650	2.86	20230711	11000	-37.82	20220906	5880	16.33	20221013	1.60	N	361670	500	28 억	129199	N	N	N	N
107	20230712	151043	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	6810	40	2	0.59	23632940	3448	66.10	6940	6940	6790	8800	4740	6770	6854.10	2.28	0	-1655	7076	6922	6786	6632	6496	6855	6565	28	2030	500	4330	10	1	5667658	386	-37.62	1.52	12	0.06	-181.00	4467.00	11000	20220906	-38.09	5880	20221013	15.82	9280	-26.62	20230320	6650	2.41	20230711	11000	-38.09	20220906	5880	15.82	20221013	1.60	N	361670	500	28 억	129199	N	N	N	N
108	20230712	141039	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	6810	40	2	0.59	23530800	3433	65.82	6940	6940	6790	8800	4740	6770	6854.30	2.28	0	-1645	7076	6922	6786	6632	6496	6855	6565	28	2030	500	4330	10	1	5667658	386	-37.62	1.52	12	0.06	-181.00	4467.00	11000	20220906	-38.09	5880	20221013	15.82	9280	-26.62	20230320	6650	2.41	20230711	11000	-38.09	20220906	5880	15.82	20221013	1.60	N	361670	500	28 억	129199	N	N	N	N
109	20230712	131042	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	6800	30	2	0.44	19428430	2832	54.29	6940	6940	6790	8800	4740	6770	6860.32	2.28	0	-1503	7076	6922	6786	6632	6496	6855	6565	28	2030	500	4330	10	1	5667658	385	-37.57	1.52	12	0.05	-181.00	4467.00	11000	20220906	-38.18	5880	20221013	15.65	9280	-26.72	20230320	6650	2.26	20230711	11000	-38.18	20220906	5880	15.65	20221013	1.60	N	361670	500	28 억	129199	N	N	N	N
110	20230712	121048	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	6800	30	2	0.44	18177130	2648	50.77	6940	6940	6800	8800	4740	6770	6864.48	2.28	0	-1457	7076	6922	6786	6632	6496	6855	6565	28	2030	500	4330	10	1	5667658	385	-37.57	1.52	12	0.05	-181.00	4467.00	11000	20220906	-38.18	5880	20221013	15.65	9280	-26.72	20230320	6650	2.26	20230711	11000	-38.18	20220906	5880	15.65	20221013	1.60	N	361670	500	28 억	129199	N	N	N	N
111	20230712	111047	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	6810	40	2	0.59	16259290	2366	45.36	6940	6940	6800	8800	4740	6770	6872.06	2.28	0	-1457	7076	6922	6786	6632	6496	6855	6565	28	2030	500	4330	10	1	5667658	386	-37.62	1.52	12	0.04	-181.00	4467.00	11000	20220906	-38.09	5880	20221013	15.82	9280	-26.62	20230320	6650	2.41	20230711	11000	-38.09	20220906	5880	15.82	20221013	1.60	N	361670	500	28 억	129199	N	N	N	N
112	20230712	101047	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	6850	80	2	1.18	12892300	1874	35.93	6940	6940	6830	8800	4740	6770	6879.56	2.28	0	-1342	7076	6922	6786	6632	6496	6855	6565	28	2030	500	4330	10	1	5667658	388	-37.85	1.53	12	0.03	-181.00	4467.00	11000	20220906	-37.73	5880	20221013	16.50	9280	-26.19	20230320	6650	3.01	20230711	11000	-37.73	20220906	5880	16.50	20221013	1.60	N	361670	500	28 억	129199	N	N	N	N
113	20230712	091048	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	6840	70	2	1.03	494590	72	1.38	6940	6940	6840	8800	4740	6770	6869.31	2.28	0	-62	7076	6922	6786	6632	6496	6855	6565	28	2030	500	4330	10	1	5667658	388	-37.79	1.53	12	0.00	-181.00	4467.00	11000	20220906	-37.82	5880	20221013	16.33	9280	-26.29	20230320	6650	2.86	20230711	11000	-37.82	20220906	5880	16.33	20221013	1.60	N	361670	500	28 억	129199	N	N	N	N
114	20230711	161033	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	6770	50	2	0.74	35141600	5216	46.13	6940	6940	6650	8730	4710	6720	6737.27	2.29	0	-770	6840	6780	6730	6670	6620	6810	6700	28	2010	500	4300	10	1	5667658	384	-37.40	1.52	12	0.09	-181.00	4467.00	11000	20220906	-38.45	5880	20221013	15.14	9280	-27.05	20230320	6650	1.80	20230711	11000	-38.45	20220906	5880	15.14	20221013	1.65	N	361670	500	28 억	129969	N	N	N	N
115	20230711	151030	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	6770	50	2	0.74	35128060	5214	46.12	6940	6940	6650	8730	4710	6720	6737.26	2.29	0	-768	6840	6780	6730	6670	6620	6810	6700	28	2010	500	4300	10	1	5667658	384	-37.40	1.52	12	0.09	-181.00	4467.00	11000	20220906	-38.45	5880	20221013	15.14	9280	-27.05	20230320	6650	1.80	20230711	11000	-38.45	20220906	5880	15.14	20221013	1.65	N	361670	500	28 억	129969	N	N	N	N
116	20230711	141022	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	6720	0	3	0.00	21991620	3262	28.85	6940	6940	6650	8730	4710	6720	6741.76	2.29	0	-366	6840	6780	6730	6670	6620	6810	6700	28	2010	500	4300	10	1	5667658	381	-37.13	1.50	12	0.06	-181.00	4467.00	11000	20220906	-38.91	5880	20221013	14.29	9280	-27.59	20230320	6650	1.05	20230711	11000	-38.91	20220906	5880	14.29	20221013	1.65	N	361670	500	28 억	129969	N	N	N	N
117	20230711	131012	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	6740	20	2	0.30	19178750	2844	25.15	6940	6940	6650	8730	4710	6720	6743.58	2.29	0	-50	6840	6780	6730	6670	6620	6810	6700	28	2010	500	4300	10	1	5667658	382	-37.24	1.51	12	0.05	-181.00	4467.00	11000	20220906	-38.73	5880	20221013	14.63	9280	-27.37	20230320	6650	1.35	20230711	11000	-38.73	20220906	5880	14.63	20221013	1.65	N	361670	500	28 억	129969	N	N	N	N
118	20230711	121035	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	6740	20	2	0.30	18416970	2731	24.16	6940	6940	6650	8730	4710	6720	6743.67	2.29	0	51	6840	6780	6730	6670	6620	6810	6700	28	2010	500	4300	10	1	5667658	382	-37.24	1.51	12	0.05	-181.00	4467.00	11000	20220906	-38.73	5880	20221013	14.63	9280	-27.37	20230320	6650	1.35	20230711	11000	-38.73	20220906	5880	14.63	20221013	1.65	N	361670	500	28 억	129969	N	N	N	N
119	20230711	111039	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	6740	20	2	0.30	17783340	2637	23.32	6940	6940	6650	8730	4710	6720	6743.78	2.29	0	131	6840	6780	6730	6670	6620	6810	6700	28	2010	500	4300	10	1	5667658	382	-37.24	1.51	12	0.05	-181.00	4467.00	11000	20220906	-38.73	5880	20221013	14.63	9280	-27.37	20230320	6650	1.35	20230711	11000	-38.73	20220906	5880	14.63	20221013	1.65	N	361670	500	28 억	129969	N	N	N	N
120	20230711	101038	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	6750	30	2	0.45	13623750	2020	17.87	6940	6940	6650	8730	4710	6720	6744.43	2.29	0	220	6840	6780	6730	6670	6620	6810	6700	28	2010	500	4300	10	1	5667658	383	-37.29	1.51	12	0.04	-181.00	4467.00	11000	20220906	-38.64	5880	20221013	14.80	9280	-27.26	20230320	6650	1.50	20230711	11000	-38.64	20220906	5880	14.80	20221013	1.65	N	361670	500	28 억	129969	N	N	N	N
121	20230711	091033	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	6700	-20	5	-0.30	11689680	1734	15.34	6940	6940	6650	8730	4710	6720	6741.45	2.29	0	403	6840	6780	6730	6670	6620	6810	6700	28	2010	500	4300	10	1	5667658	380	-37.02	1.50	12	0.03	-181.00	4467.00	11000	20220906	-39.09	5880	20221013	13.95	9280	-27.80	20230320	6650	0.75	20230711	11000	-39.09	20220906	5880	13.95	20221013	1.65	N	361670	500	28 억	129969	N	N	N	N
122	20230710	161025	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	6720	-90	5	-1.32	75757270	11266	74.45	6710	6790	6680	8850	4770	6810	6724.42	2.30	0	-597	6923	6866	6773	6716	6623	6895	6745	28	2040	500	4350	10	1	5667658	381	-37.13	1.50	12	0.20	-181.00	4467.00	11000	20220906	-38.91	5880	20221013	14.29	9280	-27.59	20230320	6680	0.60	20230710	11000	-38.91	20220906	5880	14.29	20221013	1.76	N	361670	500	28 억	130562	N	N	N	N
123	20230710	151028	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	6770	-40	5	-0.59	72976910	10853	71.72	6710	6790	6680	8850	4770	6810	6724.12	2.30	0	-471	6923	6866	6773	6716	6623	6895	6745	28	2040	500	4350	10	1	5667658	384	-37.40	1.52	12	0.19	-181.00	4467.00	11000	20220906	-38.45	5880	20221013	15.14	9280	-27.05	20230320	6680	1.35	20230710	11000	-38.45	20220906	5880	15.14	20221013	1.76	N	361670	500	28 억	130562	N	N	N	N
124	20230710	141016	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	6760	-50	5	-0.73	61249950	9109	60.20	6710	6760	6680	8850	4770	6810	6724.11	2.30	0	8	6923	6866	6773	6716	6623	6895	6745	28	2040	500	4350	10	1	5667658	383	-37.35	1.51	12	0.16	-181.00	4467.00	11000	20220906	-38.55	5880	20221013	14.97	9280	-27.16	20230320	6680	1.20	20230710	11000	-38.55	20220906	5880	14.97	20221013	1.76	N	361670	500	28 억	130562	N	N	N	N
125	20230710	131005	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	6730	-80	5	-1.17	53128990	7903	52.23	6710	6750	6680	8850	4770	6810	6722.64	2.30	0	-104	6923	6866	6773	6716	6623	6895	6745	28	2040	500	4350	10	1	5667658	381	-37.18	1.51	12	0.14	-181.00	4467.00	11000	20220906	-38.82	5880	20221013	14.46	9280	-27.48	20230320	6680	0.75	20230710	11000	-38.82	20220906	5880	14.46	20221013	1.76	N	361670	500	28 억	130562	N	N	N	N
126	20230710	121033	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	6750	-60	5	-0.88	48220690	7173	47.40	6710	6750	6680	8850	4770	6810	6722.53	2.30	0	-152	6923	6866	6773	6716	6623	6895	6745	28	2040	500	4350	10	1	5667658	383	-37.29	1.51	12	0.13	-181.00	4467.00	11000	20220906	-38.64	5880	20221013	14.80	9280	-27.26	20230320	6680	1.05	20230710	11000	-38.64	20220906	5880	14.80	20221013	1.76	N	361670	500	28 억	130562	N	N	N	N
127	20230710	111029	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	6750	-60	5	-0.88	47641170	7087	46.83	6710	6750	6680	8850	4770	6810	6722.33	2.30	0	-148	6923	6866	6773	6716	6623	6895	6745	28	2040	500	4350	10	1	5667658	383	-37.29	1.51	12	0.13	-181.00	4467.00	11000	20220906	-38.64	5880	20221013	14.80	9280	-27.26	20230320	6680	1.05	20230710	11000	-38.64	20220906	5880	14.80	20221013	1.76	N	361670	500	28 억	130562	N	N	N	N
128	20230710	101030	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	6740	-70	5	-1.03	7367280	1098	7.26	6710	6740	6680	8850	4770	6810	6709.73	2.30	0	-172	6923	6866	6773	6716	6623	6895	6745	28	2040	500	4350	10	1	5667658	382	-37.24	1.51	12	0.02	-181.00	4467.00	11000	20220906	-38.73	5880	20221013	14.63	9280	-27.37	20230320	6680	0.90	20230710	11000	-38.73	20220906	5880	14.63	20221013	1.76	N	361670	500	28 억	130562	N	N	N	N
129	20230710	091021	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	6740	-70	5	-1.03	2971310	442	2.92	6710	6740	6710	8850	4770	6810	6722.42	2.30	0	-84	6923	6866	6773	6716	6623	6895	6745	28	2040	500	4350	10	1	5667658	382	-37.24	1.51	12	0.01	-181.00	4467.00	11000	20220906	-38.73	5880	20221013	14.63	9280	-27.37	20230320	6680	0.90	20230707	11000	-38.73	20220906	5880	14.63	20221013	1.76	N	361670	500	28 억	130562	N	N	N	N
130	20230707	161018	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	6810	-80	5	-1.16	102134810	15132	208.60	6720	6830	6680	8950	4830	6890	6749.58	2.33	0	-1756	7196	7042	6966	6812	6736	7005	6775	28	2060	500	4400	10	1	5667658	386	-37.62	1.52	12	0.27	-181.00	4467.00	11000	20220906	-38.09	5880	20221013	15.82	9280	-26.62	20230320	6680	1.95	20230707	11000	-38.09	20220906	5880	15.82	20221013	1.77	N	361670	500	28 억	132318	N	N	N	N
131	20230707	151018	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	6760	-130	5	-1.89	101065810	14975	206.44	6720	6830	6680	8950	4830	6890	6748.97	2.33	0	-1699	7196	7042	6966	6812	6736	7005	6775	28	2060	500	4400	10	1	5667658	383	-37.35	1.51	12	0.26	-181.00	4467.00	11000	20220906	-38.55	5880	20221013	14.97	9280	-27.16	20230320	6680	1.20	20230707	11000	-38.55	20220906	5880	14.97	20221013	1.77	N	361670	500	28 억	132318	N	N	N	N
132	20230707	141036	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	6770	-120	5	-1.74	96040510	14231	196.18	6720	6830	6680	8950	4830	6890	6748.68	2.33	0	-1442	7196	7042	6966	6812	6736	7005	6775	28	2060	500	4400	10	1	5667658	384	-37.40	1.52	12	0.25	-181.00	4467.00	11000	20220906	-38.45	5880	20221013	15.14	9280	-27.05	20230320	6680	1.35	20230707	11000	-38.45	20220906	5880	15.14	20221013	1.77	N	361670	500	28 억	132318	N	N	N	N
133	20230707	131024	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	6750	-140	5	-2.03	91794880	13604	187.54	6720	6830	6680	8950	4830	6890	6747.64	2.33	0	-863	7196	7042	6966	6812	6736	7005	6775	28	2060	500	4400	10	1	5667658	383	-37.29	1.51	12	0.24	-181.00	4467.00	11000	20220906	-38.64	5880	20221013	14.80	9280	-27.26	20230320	6680	1.05	20230707	11000	-38.64	20220906	5880	14.80	20221013	1.77	N	361670	500	28 억	132318	N	N	N	N
134	20230707	121028	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	6750	-140	5	-2.03	83269850	12344	170.17	6720	6830	6680	8950	4830	6890	6745.78	2.33	0	-452	7196	7042	6966	6812	6736	7005	6775	28	2060	500	4400	10	1	5667658	383	-37.29	1.51	12	0.22	-181.00	4467.00	11000	20220906	-38.64	5880	20221013	14.80	9280	-27.26	20230320	6680	1.05	20230707	11000	-38.64	20220906	5880	14.80	20221013	1.77	N	361670	500	28 억	132318	N	N	N	N
135	20230707	111034	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	6760	-130	5	-1.89	68033850	10074	138.88	6720	6830	6720	8950	4830	6890	6753.41	2.33	0	-377	7196	7042	6966	6812	6736	7005	6775	28	2060	500	4400	10	1	5667658	383	-37.35	1.51	12	0.18	-181.00	4467.00	11000	20220906	-38.55	5880	20221013	14.97	9280	-27.16	20230320	6720	0.60	20230707	11000	-38.55	20220906	5880	14.97	20221013	1.77	N	361670	500	28 억	132318	N	N	N	N
136	20230707	101017	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	6800	-90	5	-1.31	49006050	7253	99.99	6720	6830	6720	8950	4830	6890	6756.66	2.33	0	-168	7196	7042	6966	6812	6736	7005	6775	28	2060	500	4400	10	1	5667658	385	-37.57	1.52	12	0.13	-181.00	4467.00	11000	20220906	-38.18	5880	20221013	15.65	9280	-26.72	20230320	6720	1.19	20230707	11000	-38.18	20220906	5880	15.65	20221013	1.77	N	361670	500	28 억	132318	N	N	N	N
137	20230707	091020	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	6820	-70	5	-1.02	35965200	5335	73.55	6720	6820	6720	8950	4830	6890	6741.37	2.33	0	-129	7196	7042	6966	6812	6736	7005	6775	28	2060	500	4400	10	1	5667658	387	-37.68	1.53	12	0.09	-181.00	4467.00	11000	20220906	-38.00	5880	20221013	15.99	9280	-26.51	20230320	6720	1.49	20230707	11000	-38.00	20220906	5880	15.99	20221013	1.77	N	361670	500	28 억	132318	N	N	N	N
138	20230706	161019	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	6890	-130	5	-1.85	49118210	7083	57.13	7120	7120	6890	9120	4920	7020	6934.66	2.37	0	-2264	7446	7232	7116	6902	6786	7175	6845	28	2100	500	4490	10	1	5667658	391	-38.07	1.54	12	0.12	-181.00	4467.00	11000	20220906	-37.36	5880	20221013	17.18	9280	-25.75	20230320	6750	2.07	20230314	11000	-37.36	20220906	5880	17.18	20221013	1.79	N	361670	500	28 억	134438	N	N	N	N
139	20230706	151019	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	6900	-120	5	-1.71	40081920	5773	46.57	7120	7120	6890	9120	4920	7020	6943.00	2.37	0	-1990	7446	7232	7116	6902	6786	7175	6845	28	2100	500	4490	10	1	5667658	391	-38.12	1.54	12	0.10	-181.00	4467.00	11000	20220906	-37.27	5880	20221013	17.35	9280	-25.65	20230320	6750	2.22	20230314	11000	-37.27	20220906	5880	17.35	20221013	1.79	N	361670	500	28 억	134438	N	N	N	N
140	20230706	141020	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	6910	-110	5	-1.57	37478800	5396	43.53	7120	7120	6890	9120	4920	7020	6945.66	2.37	0	-1917	7446	7232	7116	6902	6786	7175	6845	28	2100	500	4490	10	1	5667658	392	-38.18	1.55	12	0.10	-181.00	4467.00	11000	20220906	-37.18	5880	20221013	17.52	9280	-25.54	20230320	6750	2.37	20230314	11000	-37.18	20220906	5880	17.52	20221013	1.79	N	361670	500	28 억	134438	N	N	N	N
141	20230706	131017	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	6930	-90	5	-1.28	28992730	4167	33.61	7120	7120	6920	9120	4920	7020	6957.70	2.37	0	-1970	7446	7232	7116	6902	6786	7175	6845	28	2100	500	4490	10	1	5667658	393	-38.29	1.55	12	0.07	-181.00	4467.00	11000	20220906	-37.00	5880	20221013	17.86	9280	-25.32	20230320	6750	2.67	20230314	11000	-37.00	20220906	5880	17.86	20221013	1.79	N	361670	500	28 억	134438	N	N	N	N
142	20230706	120946	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	7020	0	3	0.00	21075550	3024	24.39	7120	7120	6930	9120	4920	7020	6969.43	2.37	0	-1206	7446	7232	7116	6902	6786	7175	6845	28	2100	500	4490	10	1	5667658	398	-38.78	1.57	12	0.05	-181.00	4467.00	11000	20220906	-36.18	5880	20221013	19.39	9280	-24.35	20230320	6750	4.00	20230314	11000	-36.18	20220906	5880	19.39	20221013	1.79	N	361670	500	28 억	134438	N	N	N	N
143	20230706	111024	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	7000	-20	5	-0.28	16421180	2356	19.00	7120	7120	6930	9120	4920	7020	6969.94	2.37	0	-844	7446	7232	7116	6902	6786	7175	6845	28	2100	500	4490	10	1	5667658	397	-38.67	1.57	12	0.04	-181.00	4467.00	11000	20220906	-36.36	5880	20221013	19.05	9280	-24.57	20230320	6750	3.70	20230314	11000	-36.36	20220906	5880	19.05	20221013	1.79	N	361670	500	28 억	134438	N	N	N	N
144	20230706	101020	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	6940	-80	5	-1.14	15581050	2236	18.04	7120	7120	6930	9120	4920	7020	6968.27	2.37	0	-771	7446	7232	7116	6902	6786	7175	6845	28	2100	500	4490	10	1	5667658	393	-38.34	1.55	12	0.04	-181.00	4467.00	11000	20220906	-36.91	5880	20221013	18.03	9280	-25.22	20230320	6750	2.81	20230314	11000	-36.91	20220906	5880	18.03	20221013	1.79	N	361670	500	28 억	134438	N	N	N	N
145	20230706	091018	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	7000	-20	5	-0.28	1310320	186	1.50	7120	7120	7000	9120	4920	7020	7044.73	2.37	0	-150	7446	7232	7116	6902	6786	7175	6845	28	2100	500	4490	10	1	5667658	397	-38.67	1.57	12	0.00	-181.00	4467.00	11000	20220906	-36.36	5880	20221013	19.05	9280	-24.57	20230320	6750	3.70	20230314	11000	-36.36	20220906	5880	19.05	20221013	1.79	N	361670	500	28 억	134438	N	N	N	N
146	20230705	161014	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	7020	-140	5	-1.96	87994640	12390	52.25	7160	7330	7000	9300	5020	7160	7102.07	2.39	0	-1160	7533	7346	7203	7016	6873	7440	7110	28	2140	500	4580	10	1	5667658	398	-38.78	1.57	12	0.22	-181.00	4467.00	11000	20220906	-36.18	5880	20221013	19.39	9280	-24.35	20230320	6750	4.00	20230314	11000	-36.18	20220906	5880	19.39	20221013	1.82	N	361670	500	28 억	135597	N	N	N	N
147	20230705	151010	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	7000	-160	5	-2.23	84453080	11885	50.12	7160	7330	7000	9300	5020	7160	7105.85	2.39	0	-1041	7533	7346	7203	7016	6873	7440	7110	28	2140	500	4580	10	1	5667658	397	-38.67	1.57	12	0.21	-181.00	4467.00	11000	20220906	-36.36	5880	20221013	19.05	9280	-24.57	20230320	6750	3.70	20230314	11000	-36.36	20220906	5880	19.05	20221013	1.82	N	361670	500	28 억	135597	N	N	N	N
148	20230705	140959	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	7060	-100	5	-1.40	57113600	7998	33.73	7160	7330	7010	9300	5020	7160	7140.99	2.39	0	-1203	7533	7346	7203	7016	6873	7440	7110	28	2140	500	4580	10	1	5667658	400	-39.01	1.58	12	0.14	-181.00	4467.00	11000	20220906	-35.82	5880	20221013	20.07	9280	-23.92	20230320	6750	4.59	20230314	11000	-35.82	20220906	5880	20.07	20221013	1.82	N	361670	500	28 억	135597	N	N	N	N
149	20230705	131002	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	7100	-60	5	-0.84	47748970	6678	28.16	7160	7330	7010	9300	5020	7160	7150.19	2.39	0	-412	7533	7346	7203	7016	6873	7440	7110	28	2140	500	4580	10	1	5667658	402	-39.23	1.59	12	0.12	-181.00	4467.00	11000	20220906	-35.45	5880	20221013	20.75	9280	-23.49	20230320	6750	5.19	20230314	11000	-35.45	20220906	5880	20.75	20221013	1.82	N	361670	500	28 억	135597	N	N	N	N
150	20230705	120959	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	7050	-110	5	-1.54	46622540	6519	27.49	7160	7330	7010	9300	5020	7160	7151.79	2.39	0	-402	7533	7346	7203	7016	6873	7440	7110	28	2140	500	4580	10	1	5667658	400	-38.95	1.58	12	0.12	-181.00	4467.00	11000	20220906	-35.91	5880	20221013	19.90	9280	-24.03	20230320	6750	4.44	20230314	11000	-35.91	20220906	5880	19.90	20221013	1.82	N	361670	500	28 억	135597	N	N	N	N
151	20230705	111011	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	7030	-130	5	-1.82	45264810	6327	26.68	7160	7330	7010	9300	5020	7160	7154.23	2.39	0	-413	7533	7346	7203	7016	6873	7440	7110	28	2140	500	4580	10	1	5667658	398	-38.84	1.57	12	0.11	-181.00	4467.00	11000	20220906	-36.09	5880	20221013	19.56	9280	-24.25	20230320	6750	4.15	20230314	11000	-36.09	20220906	5880	19.56	20221013	1.82	N	361670	500	28 억	135597	N	N	N	N
152	20230705	101003	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	7190	30	2	0.42	22387410	3107	13.10	7160	7330	7160	9300	5020	7160	7205.47	2.39	0	-63	7533	7346	7203	7016	6873	7440	7110	28	2140	500	4580	10	1	5667658	408	-39.72	1.61	12	0.05	-181.00	4467.00	11000	20220906	-34.64	5880	20221013	22.28	9280	-22.52	20230320	6750	6.52	20230314	11000	-34.64	20220906	5880	22.28	20221013	1.82	N	361670	500	28 억	135597	N	N	N	N
153	20230705	091001	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	7260	100	2	1.40	5596730	768	3.24	7160	7330	7160	9300	5020	7160	7287.41	2.39	0	-154	7533	7346	7203	7016	6873	7440	7110	28	2140	500	4580	10	1	5667658	411	-40.11	1.63	12	0.01	-181.00	4467.00	11000	20220906	-34.00	5880	20221013	23.47	9280	-21.77	20230320	6750	7.56	20230314	11000	-34.00	20220906	5880	23.47	20221013	1.82	N	361670	500	28 억	135597	N	N	N	N
154	20230704	160956	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	7160	110	2	1.56	170437040	23694	181.05	7060	7390	7060	9160	4940	7050	7193.26	2.39	0	259	7323	7186	7033	6896	6743	7255	6965	28	2110	500	4510	10	1	5667658	406	-39.56	1.60	12	0.42	-181.00	4467.00	11000	20220906	-34.91	5880	20221013	21.77	9280	-22.84	20230320	6750	6.07	20230314	11000	-34.91	20220906	5880	21.77	20221013	1.82	N	361670	500	28 억	135338	N	N	N	N
155	20230704	150945	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	7200	150	2	2.13	165188450	22961	175.45	7060	7390	7060	9160	4940	7050	7194.31	2.39	0	220	7323	7186	7033	6896	6743	7255	6965	28	2110	500	4510	10	1	5667658	408	-39.78	1.61	12	0.41	-181.00	4467.00	11000	20220906	-34.55	5880	20221013	22.45	9280	-22.41	20230320	6750	6.67	20230314	11000	-34.55	20220906	5880	22.45	20221013	1.82	N	361670	500	28 억	135338	N	N	N	N
156	20230704	140950	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	7180	130	2	1.84	163036090	22661	173.16	7060	7390	7060	9160	4940	7050	7194.57	2.39	0	151	7323	7186	7033	6896	6743	7255	6965	28	2110	500	4510	10	1	5667658	407	-39.67	1.61	12	0.40	-181.00	4467.00	11000	20220906	-34.73	5880	20221013	22.11	9280	-22.63	20230320	6750	6.37	20230314	11000	-34.73	20220906	5880	22.11	20221013	1.82	N	361670	500	28 억	135338	N	N	N	N
157	20230704	130939	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	7290	240	2	3.40	134332000	18730	143.12	7060	7310	7060	9160	4940	7050	7172.02	2.39	0	-148	7323	7186	7033	6896	6743	7255	6965	28	2110	500	4510	10	1	5667658	413	-40.28	1.63	12	0.33	-181.00	4467.00	11000	20220906	-33.73	5880	20221013	23.98	9280	-21.44	20230320	6750	8.00	20230314	11000	-33.73	20220906	5880	23.98	20221013	1.82	N	361670	500	28 억	135338	N	N	N	N
158	20230704	120950	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	7150	100	2	1.42	61041920	8552	65.35	7060	7200	7060	9160	4940	7050	7137.74	2.39	0	-271	7323	7186	7033	6896	6743	7255	6965	28	2110	500	4510	10	1	5667658	405	-39.50	1.60	12	0.15	-181.00	4467.00	11000	20220906	-35.00	5880	20221013	21.60	9280	-22.95	20230320	6750	5.93	20230314	11000	-35.00	20220906	5880	21.60	20221013	1.82	N	361670	500	28 억	135338	N	N	N	N
159	20230704	110943	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	7110	60	2	0.85	34316640	4819	36.82	7060	7200	7060	9160	4940	7050	7121.11	2.39	0	-272	7323	7186	7033	6896	6743	7255	6965	28	2110	500	4510	10	1	5667658	403	-39.28	1.59	12	0.09	-181.00	4467.00	11000	20220906	-35.36	5880	20221013	20.92	9280	-23.38	20230320	6750	5.33	20230314	11000	-35.36	20220906	5880	20.92	20221013	1.82	N	361670	500	28 억	135338	N	N	N	N
160	20230704	100937	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	7110	60	2	0.85	11974230	1681	12.84	7060	7200	7060	9160	4940	7050	7123.28	2.39	0	-266	7323	7186	7033	6896	6743	7255	6965	28	2110	500	4510	10	1	5667658	403	-39.28	1.59	12	0.03	-181.00	4467.00	11000	20220906	-35.36	5880	20221013	20.92	9280	-23.38	20230320	6750	5.33	20230314	11000	-35.36	20220906	5880	20.92	20221013	1.82	N	361670	500	28 억	135338	N	N	N	N
161	20230704	090938	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	7140	90	2	1.28	4090150	573	4.38	7060	7200	7060	9160	4940	7050	7138.13	2.39	0	-199	7323	7186	7033	6896	6743	7255	6965	28	2110	500	4510	10	1	5667658	405	-39.45	1.60	12	0.01	-181.00	4467.00	11000	20220906	-35.09	5880	20221013	21.43	9280	-23.06	20230320	6750	5.78	20230314	11000	-35.09	20220906	5880	21.43	20221013	1.82	N	361670	500	28 억	135338	N	N	N	N
162	20230703	160928	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	7050	170	2	2.47	88181310	12581	213.67	6880	7170	6880	8940	4820	6880	7009.09	2.39	0	-52	6980	6930	6880	6830	6780	6955	6855	28	2060	500	4400	10	1	5667658	400	-38.95	1.58	12	0.22	-181.00	4467.00	11000	20220906	-35.91	5880	20221013	19.90	9280	-24.03	20230320	6750	4.44	20230314	11000	-35.91	20220906	5880	19.90	20221013	1.79	N	361670	500	28 억	135390	N	N	N	N
163	20230703	150938	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	7050	170	2	2.47	77633820	11089	188.33	6880	7170	6880	8940	4820	6880	7000.98	2.39	0	-52	6980	6930	6880	6830	6780	6955	6855	28	2060	500	4400	10	1	5667658	400	-38.95	1.58	12	0.20	-181.00	4467.00	11000	20220906	-35.91	5880	20221013	19.90	9280	-24.03	20230320	6750	4.44	20230314	11000	-35.91	20220906	5880	19.90	20221013	1.79	N	361670	500	28 억	135390	N	N	N	N
164	20230703	140937	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	7030	150	2	2.18	74386690	10628	180.50	6880	7170	6880	8940	4820	6880	6999.12	2.39	0	-52	6980	6930	6880	6830	6780	6955	6855	28	2060	500	4400	10	1	5667658	398	-38.84	1.57	12	0.19	-181.00	4467.00	11000	20220906	-36.09	5880	20221013	19.56	9280	-24.25	20230320	6750	4.15	20230314	11000	-36.09	20220906	5880	19.56	20221013	1.79	N	361670	500	28 억	135390	N	N	N	N
165	20230703	130931	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	7100	220	2	3.20	67305360	9619	163.37	6880	7170	6880	8940	4820	6880	6997.13	2.39	0	-102	6980	6930	6880	6830	6780	6955	6855	28	2060	500	4400	10	1	5667658	402	-39.23	1.59	12	0.17	-181.00	4467.00	11000	20220906	-35.45	5880	20221013	20.75	9280	-23.49	20230320	6750	5.19	20230314	11000	-35.45	20220906	5880	20.75	20221013	1.79	N	361670	500	28 억	135390	N	N	N	N
166	20230703	120937	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	6970	90	2	1.31	57290890	8217	139.56	6880	7030	6880	8940	4820	6880	6972.24	2.39	0	85	6980	6930	6880	6830	6780	6955	6855	28	2060	500	4400	10	1	5667658	395	-38.51	1.56	12	0.14	-181.00	4467.00	11000	20220906	-36.64	5880	20221013	18.54	9280	-24.89	20230320	6750	3.26	20230314	11000	-36.64	20220906	5880	18.54	20221013	1.79	N	361670	500	28 억	135390	N	N	N	N
167	20230703	110931	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	7030	150	2	2.18	55756290	7997	135.82	6880	7030	6880	8940	4820	6880	6972.15	2.39	0	33	6980	6930	6880	6830	6780	6955	6855	28	2060	500	4400	10	1	5667658	398	-38.84	1.57	12	0.14	-181.00	4467.00	11000	20220906	-36.09	5880	20221013	19.56	9280	-24.25	20230320	6750	4.15	20230314	11000	-36.09	20220906	5880	19.56	20221013	1.79	N	361670	500	28 억	135390	N	N	N	N
168	20230703	100918	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	6960	80	2	1.16	25979040	3736	63.45	6880	7000	6880	8940	4820	6880	6953.70	2.39	0	84	6980	6930	6880	6830	6780	6955	6855	28	2060	500	4400	10	1	5667658	394	-38.45	1.56	12	0.07	-181.00	4467.00	11000	20220906	-36.73	5880	20221013	18.37	9280	-25.00	20230320	6750	3.11	20230314	11000	-36.73	20220906	5880	18.37	20221013	1.79	N	361670	500	28 억	135390	N	N	N	N
169	20230703	090928	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	6970	90	2	1.31	3520220	508	8.63	6880	6980	6880	8940	4820	6880	6929.57	2.39	0	-62	6980	6930	6880	6830	6780	6955	6855	28	2060	500	4400	10	1	5667658	395	-38.51	1.56	12	0.01	-181.00	4467.00	11000	20220906	-36.64	5880	20221013	18.54	9280	-24.89	20230320	6750	3.26	20230314	11000	-36.64	20220906	5880	18.54	20221013	1.79	N	361670	500	28 억	135390	N	N	N	N

72 KiB Raw Blame History

72 KiB

Raw Blame History