KissMeData/036010/price/prices-20240701.csv

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,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,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated
20240731,160438,57,100.00,KOSDAQ,신저가,일반전기전자,N,N,N,N, ,N,7870,260,2,3.42,382575280,49559,73.00,7520,7890,7520,9890,5330,7610,7719.59,14.47,0,18957,8063,7836,7723,7496,7383,7780,7440,69,2280,500,5470,10,1,13292934,1046,-43.97,0.92,12,0.37,-179.00,8521.00,17260,20230728,-54.40,7520,20240731,4.65,15220,-48.29,20240102,7520,4.65,20240731,17190,-54.22,20230731,7520,4.65,20240731,6.79,N,036010,500,68 억,,1923163,N,N,0,N,00,N
20240731,150439,57,100.00,KOSDAQ,신저가,일반전기전자,N,N,N,N, ,N,7820,210,2,2.76,357096400,46296,68.19,7520,7890,7520,9890,5330,7610,7713.33,14.47,0,19611,8063,7836,7723,7496,7383,7780,7440,69,2280,500,5470,10,1,13292934,1040,-43.69,0.92,12,0.35,-179.00,8521.00,17260,20230728,-54.69,7520,20240731,3.99,15220,-48.62,20240102,7520,3.99,20240731,17190,-54.51,20230731,7520,3.99,20240731,6.79,N,036010,500,68 억,,1923163,N,N,0,N,00,N
20240731,140442,57,100.00,KOSDAQ,신저가,일반전기전자,N,N,N,N, ,N,7830,220,2,2.89,317189650,41200,60.68,7520,7840,7520,9890,5330,7610,7698.78,14.47,0,16928,8063,7836,7723,7496,7383,7780,7440,69,2280,500,5470,10,1,13292934,1041,-43.74,0.92,12,0.31,-179.00,8521.00,17260,20230728,-54.63,7520,20240731,4.12,15220,-48.55,20240102,7520,4.12,20240731,17190,-54.45,20230731,7520,4.12,20240731,6.79,N,036010,500,68 억,,1923163,N,N,0,N,00,N
20240731,130439,57,100.00,KOSDAQ,신저가,일반전기전자,N,N,N,N, ,N,7740,130,2,1.71,223802240,29211,43.03,7520,7750,7520,9890,5330,7610,7661.57,14.47,0,10052,8063,7836,7723,7496,7383,7780,7440,69,2280,500,5470,10,1,13292934,1029,-43.24,0.91,12,0.22,-179.00,8521.00,17260,20230728,-55.16,7520,20240731,2.93,15220,-49.15,20240102,7520,2.93,20240731,17190,-54.97,20230731,7520,2.93,20240731,6.79,N,036010,500,68 억,,1923163,N,N,0,N,00,N
20240731,120442,57,100.00,KOSDAQ,신저가,일반전기전자,N,N,N,N, ,N,7720,110,2,1.45,162700940,21301,31.37,7520,7740,7520,9890,5330,7610,7638.18,14.47,0,4014,8063,7836,7723,7496,7383,7780,7440,69,2280,500,5470,10,1,13292934,1026,-43.13,0.91,12,0.16,-179.00,8521.00,17260,20230728,-55.27,7520,20240731,2.66,15220,-49.28,20240102,7520,2.66,20240731,17190,-55.09,20230731,7520,2.66,20240731,6.79,N,036010,500,68 억,,1923163,N,N,0,N,00,N
20240731,110440,57,100.00,KOSDAQ,신저가,일반전기전자,N,N,N,N, ,N,7700,90,2,1.18,135171000,17725,26.11,7520,7740,7520,9890,5330,7610,7626.01,14.47,0,2464,8063,7836,7723,7496,7383,7780,7440,69,2280,500,5470,10,1,13292934,1024,-43.02,0.90,12,0.13,-179.00,8521.00,17260,20230728,-55.39,7520,20240731,2.39,15220,-49.41,20240102,7520,2.39,20240731,17190,-55.21,20230731,7520,2.39,20240731,6.79,N,036010,500,68 억,,1923163,N,N,0,N,00,N
20240731,100439,57,100.00,KOSDAQ,신저가,일반전기전자,N,N,N,N, ,N,7660,50,2,0.66,48711910,6417,9.45,7520,7740,7520,9890,5330,7610,7591.07,14.47,0,703,8063,7836,7723,7496,7383,7780,7440,69,2280,500,5470,10,1,13292934,1018,-42.79,0.90,12,0.05,-179.00,8521.00,17260,20230728,-55.62,7520,20240731,1.86,15220,-49.67,20240102,7520,1.86,20240731,17190,-55.44,20230731,7520,1.86,20240731,6.79,N,036010,500,68 억,,1923163,N,N,0,N,00,N
20240731,090435,57,100.00,KOSDAQ,신저가,일반전기전자,N,N,N,N, ,N,7620,10,2,0.13,10437310,1379,2.03,7520,7740,7520,9890,5330,7610,7568.75,14.47,0,376,8063,7836,7723,7496,7383,7780,7440,69,2280,500,5470,10,1,13292934,1013,-42.57,0.89,12,0.01,-179.00,8521.00,17260,20230728,-55.85,7520,20240731,1.33,15220,-49.93,20240102,7520,1.33,20240731,17190,-55.67,20230731,7520,1.33,20240731,6.79,N,036010,500,68 억,,1923163,N,N,0,N,00,N
20240730,160427,57,100.00,KOSDAQ,신저가,일반전기전자,N,N,N,N, ,N,7610,-350,5,-4.40,522074980,67865,116.93,7880,7950,7610,10340,5580,7960,7692.96,14.54,0,-9111,8313,8136,8013,7836,7713,8075,7775,69,2380,500,5730,10,1,13292934,1012,-42.51,0.89,12,0.51,-179.00,8521.00,17260,20230728,-55.91,7610,20240730,0.00,15220,-50.00,20240102,7610,0.00,20240730,17190,-55.73,20230731,7610,0.00,20240730,6.81,N,036010,500,68 억,,1932265,N,N,0,N,00,N
20240730,150435,57,100.00,KOSDAQ,신저가,일반전기전자,N,N,N,N, ,N,7650,-310,5,-3.89,469836840,61009,105.12,7880,7950,7610,10340,5580,7960,7701.11,14.54,0,-6842,8313,8136,8013,7836,7713,8075,7775,69,2380,500,5730,10,1,13292934,1017,-42.74,0.90,12,0.46,-179.00,8521.00,17260,20230728,-55.68,7610,20240730,0.53,15220,-49.74,20240102,7610,0.53,20240730,17190,-55.50,20230731,7610,0.53,20240730,6.81,N,036010,500,68 억,,1932265,N,N,0,N,00,N
20240730,140429,57,100.00,KOSDAQ,신저가,일반전기전자,N,N,N,N, ,N,7720,-240,5,-3.02,452072040,58694,101.13,7880,7950,7610,10340,5580,7960,7702.18,14.54,0,-6198,8313,8136,8013,7836,7713,8075,7775,69,2380,500,5730,10,1,13292934,1026,-43.13,0.91,12,0.44,-179.00,8521.00,17260,20230728,-55.27,7610,20240730,1.45,15220,-49.28,20240102,7610,1.45,20240730,17190,-55.09,20230731,7610,1.45,20240730,6.81,N,036010,500,68 억,,1932265,N,N,0,N,00,N
20240730,130433,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,7670,-290,5,-3.64,333467600,43165,74.37,7880,7950,7650,10340,5580,7960,7725.42,14.54,0,-3925,8313,8136,8013,7836,7713,8075,7775,69,2380,500,5730,10,1,13292934,1020,-42.85,0.90,12,0.32,-179.00,8521.00,17260,20230728,-55.56,7610,20240725,0.79,15220,-49.61,20240102,7610,0.79,20240725,17190,-55.38,20230731,7610,0.79,20240725,6.81,N,036010,500,68 억,,1932265,N,N,0,N,00,N
20240730,120431,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,7720,-240,5,-3.02,188746090,24311,41.89,7880,7950,7720,10340,5580,7960,7763.81,14.54,0,-6814,8313,8136,8013,7836,7713,8075,7775,69,2380,500,5730,10,1,13292934,1026,-43.13,0.91,12,0.18,-179.00,8521.00,17260,20230728,-55.27,7610,20240725,1.45,15220,-49.28,20240102,7610,1.45,20240725,17190,-55.09,20230731,7610,1.45,20240725,6.81,N,036010,500,68 억,,1932265,N,N,0,N,00,N
20240730,110435,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,7750,-210,5,-2.64,151326760,19470,33.55,7880,7950,7720,10340,5580,7960,7772.30,14.54,0,-3178,8313,8136,8013,7836,7713,8075,7775,69,2380,500,5730,10,1,13292934,1030,-43.30,0.91,12,0.15,-179.00,8521.00,17260,20230728,-55.10,7610,20240725,1.84,15220,-49.08,20240102,7610,1.84,20240725,17190,-54.92,20230731,7610,1.84,20240725,6.81,N,036010,500,68 억,,1932265,N,N,0,N,00,N
20240730,100434,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,7770,-190,5,-2.39,84466300,10824,18.65,7880,7950,7730,10340,5580,7960,7803.61,14.54,0,-3705,8313,8136,8013,7836,7713,8075,7775,69,2380,500,5730,10,1,13292934,1033,-43.41,0.91,12,0.08,-179.00,8521.00,17260,20230728,-54.98,7610,20240725,2.10,15220,-48.95,20240102,7610,2.10,20240725,17190,-54.80,20230731,7610,2.10,20240725,6.81,N,036010,500,68 억,,1932265,N,N,0,N,00,N
20240730,090436,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,7890,-70,5,-0.88,4705520,597,1.03,7880,7900,7880,10340,5580,7960,7881.94,14.54,0,61,8313,8136,8013,7836,7713,8075,7775,69,2380,500,5730,10,1,13292934,1049,-44.08,0.93,12,0.00,-179.00,8521.00,17260,20230728,-54.29,7610,20240725,3.68,15220,-48.16,20240102,7610,3.68,20240725,17190,-54.10,20230731,7610,3.68,20240725,6.81,N,036010,500,68 억,,1932265,N,N,0,N,00,N
20240729,160430,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,7960,-220,5,-2.69,457705000,57540,177.50,8190,8190,7890,10630,5730,8180,7954.55,14.68,0,-19038,8486,8332,8026,7872,7566,8410,7950,69,2450,500,5880,10,1,13292934,1058,-44.47,0.93,12,0.43,-179.00,8521.00,17260,20230728,-53.88,7610,20240725,4.60,15220,-47.70,20240102,7610,4.60,20240725,17190,-53.69,20230731,7610,4.60,20240725,6.85,N,036010,500,68 억,,1951304,N,N,0,N,00,N
20240729,150432,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,7970,-210,5,-2.57,433705930,54529,168.21,8190,8190,7890,10630,5730,8180,7953.67,14.68,0,-17712,8486,8332,8026,7872,7566,8410,7950,69,2450,500,5880,10,1,13292934,1059,-44.53,0.94,12,0.41,-179.00,8521.00,17260,20230728,-53.82,7610,20240725,4.73,15220,-47.63,20240102,7610,4.73,20240725,17190,-53.64,20230731,7610,4.73,20240725,6.85,N,036010,500,68 억,,1951304,N,N,0,N,00,N
20240729,140436,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,7930,-250,5,-3.06,368109330,46264,142.72,8190,8190,7890,10630,5730,8180,7956.71,14.68,0,-16788,8486,8332,8026,7872,7566,8410,7950,69,2450,500,5880,10,1,13292934,1054,-44.30,0.93,12,0.35,-179.00,8521.00,17260,20230728,-54.06,7610,20240725,4.20,15220,-47.90,20240102,7610,4.20,20240725,17190,-53.87,20230731,7610,4.20,20240725,6.85,N,036010,500,68 억,,1951304,N,N,0,N,00,N
20240729,130439,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,7940,-240,5,-2.93,337547400,42421,130.86,8190,8190,7890,10630,5730,8180,7957.08,14.68,0,-16968,8486,8332,8026,7872,7566,8410,7950,69,2450,500,5880,10,1,13292934,1055,-44.36,0.93,12,0.32,-179.00,8521.00,17260,20230728,-54.00,7610,20240725,4.34,15220,-47.83,20240102,7610,4.34,20240725,17190,-53.81,20230731,7610,4.34,20240725,6.85,N,036010,500,68 억,,1951304,N,N,0,N,00,N
20240729,120431,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,7940,-240,5,-2.93,249788260,31339,96.67,8190,8190,7910,10630,5730,8180,7970.52,14.68,0,-16177,8486,8332,8026,7872,7566,8410,7950,69,2450,500,5880,10,1,13292934,1055,-44.36,0.93,12,0.24,-179.00,8521.00,17260,20230728,-54.00,7610,20240725,4.34,15220,-47.83,20240102,7610,4.34,20240725,17190,-53.81,20230731,7610,4.34,20240725,6.85,N,036010,500,68 억,,1951304,N,N,0,N,00,N
20240729,110433,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,7960,-220,5,-2.69,195713760,24525,75.65,8190,8190,7910,10630,5730,8180,7980.17,14.68,0,-12696,8486,8332,8026,7872,7566,8410,7950,69,2450,500,5880,10,1,13292934,1058,-44.47,0.93,12,0.18,-179.00,8521.00,17260,20230728,-53.88,7610,20240725,4.60,15220,-47.70,20240102,7610,4.60,20240725,17190,-53.69,20230731,7610,4.60,20240725,6.85,N,036010,500,68 억,,1951304,N,N,0,N,00,N
20240729,100431,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,7930,-250,5,-3.06,137397220,17199,53.06,8190,8190,7910,10630,5730,8180,7988.67,14.68,0,-9508,8486,8332,8026,7872,7566,8410,7950,69,2450,500,5880,10,1,13292934,1054,-44.30,0.93,12,0.13,-179.00,8521.00,17260,20230728,-54.06,7610,20240725,4.20,15220,-47.90,20240102,7610,4.20,20240725,17190,-53.87,20230731,7610,4.20,20240725,6.85,N,036010,500,68 억,,1951304,N,N,0,N,00,N
20240729,090428,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,8100,-80,5,-0.98,15649780,1920,5.92,8190,8190,8070,10630,5730,8180,8150.93,14.68,0,-861,8486,8332,8026,7872,7566,8410,7950,69,2450,500,5880,10,1,13292934,1077,-45.25,0.95,12,0.01,-179.00,8521.00,17260,20230728,-53.07,7610,20240725,6.44,15220,-46.78,20240102,7610,6.44,20240725,17190,-52.88,20230731,7610,6.44,20240725,6.85,N,036010,500,68 억,,1951304,N,N,0,N,00,N
20240726,160422,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,8180,380,2,4.87,250491840,31949,52.94,7740,8180,7720,10140,5460,7800,7839.85,14.66,0,2566,8153,7976,7793,7616,7433,7885,7525,69,2340,500,5610,10,1,13292934,1087,-45.70,0.96,12,0.24,-179.00,8521.00,17260,20230728,-52.61,7610,20240725,7.49,15220,-46.25,20240102,7610,7.49,20240725,17260,-52.61,20230728,7610,7.49,20240725,6.90,N,036010,500,68 억,,1948702,N,N,0,N,00,N
20240726,150427,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,7880,80,2,1.03,211076410,27087,44.89,7740,7900,7720,10140,5460,7800,7792.54,14.66,0,4576,8153,7976,7793,7616,7433,7885,7525,69,2340,500,5610,10,1,13292934,1047,-44.02,0.92,12,0.20,-179.00,8521.00,17260,20230728,-54.35,7610,20240725,3.55,15220,-48.23,20240102,7610,3.55,20240725,17260,-54.35,20230728,7610,3.55,20240725,6.90,N,036010,500,68 억,,1948702,N,N,0,N,00,N
20240726,140429,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,7840,40,2,0.51,183450010,23575,39.07,7740,7880,7720,10140,5460,7800,7781.55,14.66,0,4057,8153,7976,7793,7616,7433,7885,7525,69,2340,500,5610,10,1,13292934,1042,-43.80,0.92,12,0.18,-179.00,8521.00,17260,20230728,-54.58,7610,20240725,3.02,15220,-48.49,20240102,7610,3.02,20240725,17260,-54.58,20230728,7610,3.02,20240725,6.90,N,036010,500,68 억,,1948702,N,N,0,N,00,N
20240726,130429,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,7820,20,2,0.26,177458100,22809,37.80,7740,7880,7720,10140,5460,7800,7780.18,14.66,0,3822,8153,7976,7793,7616,7433,7885,7525,69,2340,500,5610,10,1,13292934,1040,-43.69,0.92,12,0.17,-179.00,8521.00,17260,20230728,-54.69,7610,20240725,2.76,15220,-48.62,20240102,7610,2.76,20240725,17260,-54.69,20230728,7610,2.76,20240725,6.90,N,036010,500,68 억,,1948702,N,N,0,N,00,N
20240726,120431,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,7840,40,2,0.51,163276480,20998,34.80,7740,7880,7720,10140,5460,7800,7775.81,14.66,0,3838,8153,7976,7793,7616,7433,7885,7525,69,2340,500,5610,10,1,13292934,1042,-43.80,0.92,12,0.16,-179.00,8521.00,17260,20230728,-54.58,7610,20240725,3.02,15220,-48.49,20240102,7610,3.02,20240725,17260,-54.58,20230728,7610,3.02,20240725,6.90,N,036010,500,68 억,,1948702,N,N,0,N,00,N
20240726,110429,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,7830,30,2,0.38,151428340,19489,32.30,7740,7850,7720,10140,5460,7800,7769.94,14.66,0,3812,8153,7976,7793,7616,7433,7885,7525,69,2340,500,5610,10,1,13292934,1041,-43.74,0.92,12,0.15,-179.00,8521.00,17260,20230728,-54.63,7610,20240725,2.89,15220,-48.55,20240102,7610,2.89,20240725,17260,-54.63,20230728,7610,2.89,20240725,6.90,N,036010,500,68 억,,1948702,N,N,0,N,00,N
20240726,100429,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,7780,-20,5,-0.26,139335730,17937,29.72,7740,7850,7720,10140,5460,7800,7768.06,14.66,0,2906,8153,7976,7793,7616,7433,7885,7525,69,2340,500,5610,10,1,13292934,1034,-43.46,0.91,12,0.13,-179.00,8521.00,17260,20230728,-54.92,7610,20240725,2.23,15220,-48.88,20240102,7610,2.23,20240725,17260,-54.92,20230728,7610,2.23,20240725,6.90,N,036010,500,68 억,,1948702,N,N,0,N,00,N
20240726,090426,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,7790,-10,5,-0.13,58376760,7524,12.47,7740,7850,7740,10140,5460,7800,7758.74,14.66,0,840,8153,7976,7793,7616,7433,7885,7525,69,2340,500,5610,10,1,13292934,1036,-43.52,0.91,12,0.06,-179.00,8521.00,17260,20230728,-54.87,7610,20240725,2.37,15220,-48.82,20240102,7610,2.37,20240725,17260,-54.87,20230728,7610,2.37,20240725,6.90,N,036010,500,68 억,,1948702,N,N,0,N,00,N
20240725,160426,57,100.00,KOSDAQ,신저가,일반전기전자,N,N,N,N, ,N,7800,-150,5,-1.89,467856800,60229,151.54,7810,7970,7610,10330,5570,7950,7767.85,14.52,0,16662,8283,8116,7983,7816,7683,8050,7750,69,2380,500,5720,10,1,13292934,1037,-43.58,0.92,12,0.45,-179.00,8521.00,17750,20230719,-56.06,7610,20240725,2.50,15220,-48.75,20240102,7610,2.50,20240725,17260,-54.81,20230728,7610,2.50,20240725,6.96,N,036010,500,68 억,,1930266,N,N,0,N,00,N
20240725,150433,57,100.00,KOSDAQ,신저가,일반전기전자,N,N,N,N, ,N,7840,-110,5,-1.38,420371890,54150,136.25,7810,7970,7610,10330,5570,7950,7763.10,14.52,0,17534,8283,8116,7983,7816,7683,8050,7750,69,2380,500,5720,10,1,13292934,1042,-43.80,0.92,12,0.41,-179.00,8521.00,17750,20230719,-55.83,7610,20240725,3.02,15220,-48.49,20240102,7610,3.02,20240725,17260,-54.58,20230728,7610,3.02,20240725,6.96,N,036010,500,68 억,,1930266,N,N,0,N,00,N
20240725,140432,57,100.00,KOSDAQ,신저가,일반전기전자,N,N,N,N, ,N,7860,-90,5,-1.13,380880670,49117,123.58,7810,7970,7610,10330,5570,7950,7754.56,14.52,0,18880,8283,8116,7983,7816,7683,8050,7750,69,2380,500,5720,10,1,13292934,1045,-43.91,0.92,12,0.37,-179.00,8521.00,17750,20230719,-55.72,7610,20240725,3.29,15220,-48.36,20240102,7610,3.29,20240725,17260,-54.46,20230728,7610,3.29,20240725,6.96,N,036010,500,68 억,,1930266,N,N,0,N,00,N
20240725,130429,57,100.00,KOSDAQ,신저가,일반전기전자,N,N,N,N, ,N,7860,-90,5,-1.13,321429390,41535,104.51,7810,7970,7610,10330,5570,7950,7738.76,14.52,0,16067,8283,8116,7983,7816,7683,8050,7750,69,2380,500,5720,10,1,13292934,1045,-43.91,0.92,12,0.31,-179.00,8521.00,17750,20230719,-55.72,7610,20240725,3.29,15220,-48.36,20240102,7610,3.29,20240725,17260,-54.46,20230728,7610,3.29,20240725,6.96,N,036010,500,68 억,,1930266,N,N,0,N,00,N
20240725,120430,57,100.00,KOSDAQ,신저가,일반전기전자,N,N,N,N, ,N,7890,-60,5,-0.75,307041530,39716,99.93,7810,7900,7610,10330,5570,7950,7730.93,14.52,0,16688,8283,8116,7983,7816,7683,8050,7750,69,2380,500,5720,10,1,13292934,1049,-44.08,0.93,12,0.30,-179.00,8521.00,17750,20230719,-55.55,7610,20240725,3.68,15220,-48.16,20240102,7610,3.68,20240725,17260,-54.29,20230728,7610,3.68,20240725,6.96,N,036010,500,68 억,,1930266,N,N,0,N,00,N
20240725,110427,57,100.00,KOSDAQ,신저가,일반전기전자,N,N,N,N, ,N,7750,-200,5,-2.52,251059350,32549,81.90,7810,7810,7610,10330,5570,7950,7713.27,14.52,0,13139,8283,8116,7983,7816,7683,8050,7750,69,2380,500,5720,10,1,13292934,1030,-43.30,0.91,12,0.24,-179.00,8521.00,17750,20230719,-56.34,7610,20240725,1.84,15220,-49.08,20240102,7610,1.84,20240725,17260,-55.10,20230728,7610,1.84,20240725,6.96,N,036010,500,68 억,,1930266,N,N,0,N,00,N
20240725,100428,57,100.00,KOSDAQ,신저가,일반전기전자,N,N,N,N, ,N,7720,-230,5,-2.89,164451420,21369,53.77,7810,7810,7610,10330,5570,7950,7695.79,14.52,0,4684,8283,8116,7983,7816,7683,8050,7750,69,2380,500,5720,10,1,13292934,1026,-43.13,0.91,12,0.16,-179.00,8521.00,17750,20230719,-56.51,7610,20240725,1.45,15220,-49.28,20240102,7610,1.45,20240725,17260,-55.27,20230728,7610,1.45,20240725,6.96,N,036010,500,68 억,,1930266,N,N,0,N,00,N
20240725,090426,57,100.00,KOSDAQ,신저가,일반전기전자,N,N,N,N, ,N,7790,-160,5,-2.01,12746320,1635,4.11,7810,7810,7730,10330,5570,7950,7795.91,14.52,0,40,8283,8116,7983,7816,7683,8050,7750,69,2380,500,5720,10,1,13292934,1036,-43.52,0.91,12,0.01,-179.00,8521.00,17750,20230719,-56.11,7730,20240725,0.78,15220,-48.82,20240102,7730,0.78,20240725,17260,-54.87,20230728,7730,0.78,20240725,6.96,N,036010,500,68 억,,1930266,N,N,0,N,00,N
20240724,160423,57,100.00,KOSDAQ,신저가,일반전기전자,N,N,N,N, ,N,7950,-120,5,-1.49,317774290,39723,76.01,7990,8150,7850,10490,5650,8070,8000.01,14.45,0,9959,8450,8260,8080,7890,7710,8170,7800,69,2420,500,5810,10,1,13292934,1057,-44.41,0.93,12,0.30,-179.00,8521.00,18370,20230718,-56.72,7850,20240724,1.27,15220,-47.77,20240102,7850,1.27,20240724,17260,-53.94,20230728,7850,1.27,20240724,6.96,N,036010,500,68 억,,1920277,N,N,0,N,00,N
20240724,150429,57,100.00,KOSDAQ,신저가,일반전기전자,N,N,N,N, ,N,7970,-100,5,-1.24,298782540,37336,71.44,7990,8150,7850,10490,5650,8070,8002.53,14.45,0,10029,8450,8260,8080,7890,7710,8170,7800,69,2420,500,5810,10,1,13292934,1059,-44.53,0.94,12,0.28,-179.00,8521.00,18370,20230718,-56.61,7850,20240724,1.53,15220,-47.63,20240102,7850,1.53,20240724,17260,-53.82,20230728,7850,1.53,20240724,6.96,N,036010,500,68 억,,1920277,N,N,0,N,00,N
20240724,140426,57,100.00,KOSDAQ,신저가,일반전기전자,N,N,N,N, ,N,7970,-100,5,-1.24,179410720,22346,42.76,7990,8150,7870,10490,5650,8070,8028.76,14.45,0,5872,8450,8260,8080,7890,7710,8170,7800,69,2420,500,5810,10,1,13292934,1059,-44.53,0.94,12,0.17,-179.00,8521.00,18370,20230718,-56.61,7870,20240724,1.27,15220,-47.63,20240102,7870,1.27,20240724,17260,-53.82,20230728,7870,1.27,20240724,6.96,N,036010,500,68 억,,1920277,N,N,0,N,00,N
20240724,130429,57,100.00,KOSDAQ,신저가,일반전기전자,N,N,N,N, ,N,8040,-30,5,-0.37,131036800,16301,31.19,7990,8150,7870,10490,5650,8070,8038.57,14.45,0,6963,8450,8260,8080,7890,7710,8170,7800,69,2420,500,5810,10,1,13292934,1069,-44.92,0.94,12,0.12,-179.00,8521.00,18370,20230718,-56.23,7870,20240724,2.16,15220,-47.17,20240102,7870,2.16,20240724,17260,-53.42,20230728,7870,2.16,20240724,6.96,N,036010,500,68 억,,1920277,N,N,0,N,00,N
20240724,120432,57,100.00,KOSDAQ,신저가,일반전기전자,N,N,N,N, ,N,8070,0,3,0.00,120322560,14971,28.65,7990,8150,7870,10490,5650,8070,8037.04,14.45,0,6465,8450,8260,8080,7890,7710,8170,7800,69,2420,500,5810,10,1,13292934,1073,-45.08,0.95,12,0.11,-179.00,8521.00,18370,20230718,-56.07,7870,20240724,2.54,15220,-46.98,20240102,7870,2.54,20240724,17260,-53.24,20230728,7870,2.54,20240724,6.96,N,036010,500,68 억,,1920277,N,N,0,N,00,N
20240724,110429,57,100.00,KOSDAQ,신저가,일반전기전자,N,N,N,N, ,N,8140,70,2,0.87,103130260,12849,24.59,7990,8150,7870,10490,5650,8070,8026.33,14.45,0,5844,8450,8260,8080,7890,7710,8170,7800,69,2420,500,5810,10,1,13292934,1082,-45.47,0.96,12,0.10,-179.00,8521.00,18370,20230718,-55.69,7870,20240724,3.43,15220,-46.52,20240102,7870,3.43,20240724,17260,-52.84,20230728,7870,3.43,20240724,6.96,N,036010,500,68 억,,1920277,N,N,0,N,00,N
20240724,100430,57,100.00,KOSDAQ,신저가,일반전기전자,N,N,N,N, ,N,8090,20,2,0.25,78859280,9856,18.86,7990,8110,7870,10490,5650,8070,8001.14,14.45,0,5837,8450,8260,8080,7890,7710,8170,7800,69,2420,500,5810,10,1,13292934,1075,-45.20,0.95,12,0.07,-179.00,8521.00,18370,20230718,-55.96,7870,20240724,2.80,15220,-46.85,20240102,7870,2.80,20240724,17260,-53.13,20230728,7870,2.80,20240724,6.96,N,036010,500,68 억,,1920277,N,N,0,N,00,N
20240724,090428,57,100.00,KOSDAQ,신저가,일반전기전자,N,N,N,N, ,N,7870,-200,5,-2.48,17234810,2165,4.14,7990,8020,7870,10490,5650,8070,7960.65,14.45,0,675,8450,8260,8080,7890,7710,8170,7800,69,2420,500,5810,10,1,13292934,1046,-43.97,0.92,12,0.02,-179.00,8521.00,18370,20230718,-57.16,7870,20240724,0.00,15220,-48.29,20240102,7870,0.00,20240724,17260,-54.40,20230728,7870,0.00,20240724,6.96,N,036010,500,68 억,,1920277,N,N,0,N,00,N
20240723,160421,57,100.00,KOSDAQ,신저가,일반전기전자,N,N,N,N, ,N,8070,-60,5,-0.74,418464360,52075,52.79,8140,8270,7900,10560,5700,8130,8035.79,14.34,0,14190,8850,8490,8240,7880,7630,8365,7755,69,2430,500,5850,10,1,13292934,1073,-45.08,0.95,12,0.39,-179.00,8521.00,18950,20230717,-57.41,7900,20240723,2.15,15220,-46.98,20240102,7900,2.15,20240723,17260,-53.24,20230728,7900,2.15,20240723,7.01,N,036010,500,68 억,,1906101,N,N,0,N,00,N
20240723,150434,57,100.00,KOSDAQ,신저가,일반전기전자,N,N,N,N, ,N,8030,-100,5,-1.23,380808730,47393,48.05,8140,8270,7900,10560,5700,8130,8035.13,14.34,0,14597,8850,8490,8240,7880,7630,8365,7755,69,2430,500,5850,10,1,13292934,1067,-44.86,0.94,12,0.36,-179.00,8521.00,18950,20230717,-57.63,7900,20240723,1.65,15220,-47.24,20240102,7900,1.65,20240723,17260,-53.48,20230728,7900,1.65,20240723,7.01,N,036010,500,68 억,,1906101,N,N,0,N,00,N
20240723,140424,57,100.00,KOSDAQ,신저가,일반전기전자,N,N,N,N, ,N,8070,-60,5,-0.74,308978630,38430,38.96,8140,8270,7900,10560,5700,8130,8040.04,14.34,0,10062,8850,8490,8240,7880,7630,8365,7755,69,2430,500,5850,10,1,13292934,1073,-45.08,0.95,12,0.29,-179.00,8521.00,18950,20230717,-57.41,7900,20240723,2.15,15220,-46.98,20240102,7900,2.15,20240723,17260,-53.24,20230728,7900,2.15,20240723,7.01,N,036010,500,68 억,,1906101,N,N,0,N,00,N
20240723,130422,57,100.00,KOSDAQ,신저가,일반전기전자,N,N,N,N, ,N,8060,-70,5,-0.86,245231270,30505,30.93,8140,8270,7900,10560,5700,8130,8039.05,14.34,0,3690,8850,8490,8240,7880,7630,8365,7755,69,2430,500,5850,10,1,13292934,1071,-45.03,0.95,12,0.23,-179.00,8521.00,18950,20230717,-57.47,7900,20240723,2.03,15220,-47.04,20240102,7900,2.03,20240723,17260,-53.30,20230728,7900,2.03,20240723,7.01,N,036010,500,68 억,,1906101,N,N,0,N,00,N
20240723,120425,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,8010,-120,5,-1.48,123728320,15273,15.48,8140,8270,8000,10560,5700,8130,8101.11,14.34,0,316,8850,8490,8240,7880,7630,8365,7755,69,2430,500,5850,10,1,13292934,1065,-44.75,0.94,12,0.11,-179.00,8521.00,18950,20230717,-57.73,7990,20240722,0.25,15220,-47.37,20240102,7990,0.25,20240722,17260,-53.59,20230728,7990,0.25,20240722,7.01,N,036010,500,68 억,,1906101,N,N,0,N,00,N
20240723,110426,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,8110,-20,5,-0.25,93362870,11487,11.65,8140,8270,8030,10560,5700,8130,8127.70,14.34,0,366,8850,8490,8240,7880,7630,8365,7755,69,2430,500,5850,10,1,13292934,1078,-45.31,0.95,12,0.09,-179.00,8521.00,18950,20230717,-57.20,7990,20240722,1.50,15220,-46.71,20240102,7990,1.50,20240722,17260,-53.01,20230728,7990,1.50,20240722,7.01,N,036010,500,68 억,,1906101,N,N,0,N,00,N
20240723,100425,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,8130,0,3,0.00,49860590,6093,6.18,8140,8270,8100,10560,5700,8130,8183.26,14.34,0,17,8850,8490,8240,7880,7630,8365,7755,69,2430,500,5850,10,1,13292934,1081,-45.42,0.95,12,0.05,-179.00,8521.00,18950,20230717,-57.10,7990,20240722,1.75,15220,-46.58,20240102,7990,1.75,20240722,17260,-52.90,20230728,7990,1.75,20240722,7.01,N,036010,500,68 억,,1906101,N,N,0,N,00,N
20240723,090427,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,8240,110,2,1.35,17633010,2160,2.19,8140,8240,8140,10560,5700,8130,8163.43,14.34,0,737,8850,8490,8240,7880,7630,8365,7755,69,2430,500,5850,10,1,13292934,1095,-46.03,0.97,12,0.02,-179.00,8521.00,18950,20230717,-56.52,7990,20240722,3.13,15220,-45.86,20240102,7990,3.13,20240722,17260,-52.26,20230728,7990,3.13,20240722,7.01,N,036010,500,68 억,,1906101,N,N,0,N,00,N
20240722,160420,57,100.00,KOSDAQ,신저가,일반전기전자,N,N,N,N, ,N,8130,-500,5,-5.79,803751510,98468,210.98,8560,8600,7990,11210,6050,8630,8162.30,14.36,0,-2517,8816,8722,8536,8442,8256,8770,8490,69,2580,500,6210,10,1,13292934,1081,-45.42,0.95,12,0.74,-179.00,8521.00,19400,20230714,-58.09,7990,20240722,1.75,15220,-46.58,20240102,7990,1.75,20240722,17260,-52.90,20230728,7990,1.75,20240722,6.96,N,036010,500,68 억,,1908583,N,N,0,N,00,N
20240722,150425,57,100.00,KOSDAQ,신저가,일반전기전자,N,N,N,N, ,N,8100,-530,5,-6.14,774250440,94829,203.19,8560,8600,7990,11210,6050,8630,8164.39,14.36,0,-2913,8816,8722,8536,8442,8256,8770,8490,69,2580,500,6210,10,1,13292934,1077,-45.25,0.95,12,0.71,-179.00,8521.00,19400,20230714,-58.25,7990,20240722,1.38,15220,-46.78,20240102,7990,1.38,20240722,17260,-53.07,20230728,7990,1.38,20240722,6.96,N,036010,500,68 억,,1908583,N,N,0,N,00,N
20240722,140426,57,100.00,KOSDAQ,신저가,일반전기전자,N,N,N,N, ,N,8150,-480,5,-5.56,497755510,60599,129.84,8560,8600,8100,11210,6050,8630,8213.49,14.36,0,-9002,8816,8722,8536,8442,8256,8770,8490,69,2580,500,6210,10,1,13292934,1083,-45.53,0.96,12,0.46,-179.00,8521.00,19400,20230714,-57.99,8100,20240722,0.62,15220,-46.45,20240102,8100,0.62,20240722,17260,-52.78,20230728,8100,0.62,20240722,6.96,N,036010,500,68 억,,1908583,N,N,0,N,00,N
20240722,130423,57,100.00,KOSDAQ,신저가,일반전기전자,N,N,N,N, ,N,8110,-520,5,-6.03,468280950,56985,122.10,8560,8600,8100,11210,6050,8630,8217.16,14.36,0,-9278,8816,8722,8536,8442,8256,8770,8490,69,2580,500,6210,10,1,13292934,1078,-45.31,0.95,12,0.43,-179.00,8521.00,19400,20230714,-58.20,8100,20240722,0.12,15220,-46.71,20240102,8100,0.12,20240722,17260,-53.01,20230728,8100,0.12,20240722,6.96,N,036010,500,68 억,,1908583,N,N,0,N,00,N
20240722,120423,57,100.00,KOSDAQ,신저가,일반전기전자,N,N,N,N, ,N,8150,-480,5,-5.56,374691550,45459,97.40,8560,8600,8100,11210,6050,8630,8241.87,14.36,0,-9913,8816,8722,8536,8442,8256,8770,8490,69,2580,500,6210,10,1,13292934,1083,-45.53,0.96,12,0.34,-179.00,8521.00,19400,20230714,-57.99,8100,20240722,0.62,15220,-46.45,20240102,8100,0.62,20240722,17260,-52.78,20230728,8100,0.62,20240722,6.96,N,036010,500,68 억,,1908583,N,N,0,N,00,N
20240722,110424,57,100.00,KOSDAQ,신저가,일반전기전자,N,N,N,N, ,N,8180,-450,5,-5.21,293571180,35488,76.04,8560,8600,8150,11210,6050,8630,8271.77,14.36,0,-9939,8816,8722,8536,8442,8256,8770,8490,69,2580,500,6210,10,1,13292934,1087,-45.70,0.96,12,0.27,-179.00,8521.00,19400,20230714,-57.84,8150,20240722,0.37,15220,-46.25,20240102,8150,0.37,20240722,17260,-52.61,20230728,8150,0.37,20240722,6.96,N,036010,500,68 억,,1908583,N,N,0,N,00,N
20240722,100423,57,100.00,KOSDAQ,신저가,일반전기전자,N,N,N,N, ,N,8270,-360,5,-4.17,120831840,14434,30.93,8560,8600,8230,11210,6050,8630,8370.20,14.36,0,-5091,8816,8722,8536,8442,8256,8770,8490,69,2580,500,6210,10,1,13292934,1099,-46.20,0.97,12,0.11,-179.00,8521.00,19400,20230714,-57.37,8230,20240722,0.49,15220,-45.66,20240102,8230,0.49,20240722,17260,-52.09,20230728,8230,0.49,20240722,6.96,N,036010,500,68 억,,1908583,N,N,0,N,00,N
20240722,090421,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,8520,-110,5,-1.27,15171900,1773,3.80,8560,8600,8520,11210,6050,8630,8554.51,14.36,0,-1163,8816,8722,8536,8442,8256,8770,8490,69,2580,500,6210,10,1,13292934,1133,-47.60,1.00,12,0.01,-179.00,8521.00,19400,20230714,-56.08,8350,20240719,2.04,15220,-44.02,20240102,8350,2.04,20240719,17260,-50.64,20230728,8350,2.04,20240719,6.96,N,036010,500,68 억,,1908583,N,N,0,N,00,N
20240719,160416,57,100.00,KOSDAQ,신저가,일반전기전자,N,N,N,N, ,N,8630,140,2,1.65,392717660,46268,30.35,8410,8630,8350,11030,5950,8490,8487.78,14.29,0,9271,8976,8732,8546,8302,8116,8640,8210,69,2540,500,6110,10,1,13292934,1147,-48.21,1.01,12,0.35,-179.00,8521.00,19400,20230714,-55.52,8350,20240719,3.35,15220,-43.30,20240102,8350,3.35,20240719,17750,-51.38,20230719,8350,3.35,20240719,6.87,N,036010,500,68 억,,1899303,N,N,0,N,00,N
20240719,150418,57,100.00,KOSDAQ,신저가,일반전기전자,N,N,N,N, ,N,8550,60,2,0.71,327487690,38674,25.37,8410,8550,8350,11030,5950,8490,8467.90,14.29,0,10054,8976,8732,8546,8302,8116,8640,8210,69,2540,500,6110,10,1,13292934,1137,-47.77,1.00,12,0.29,-179.00,8521.00,19400,20230714,-55.93,8350,20240719,2.40,15220,-43.82,20240102,8350,2.40,20240719,17750,-51.83,20230719,8350,2.40,20240719,6.87,N,036010,500,68 억,,1899303,N,N,0,N,00,N
20240719,140421,57,100.00,KOSDAQ,신저가,일반전기전자,N,N,N,N, ,N,8510,20,2,0.24,272343840,32161,21.10,8410,8550,8350,11030,5950,8490,8468.14,14.29,0,7140,8976,8732,8546,8302,8116,8640,8210,69,2540,500,6110,10,1,13292934,1131,-47.54,1.00,12,0.24,-179.00,8521.00,19400,20230714,-56.13,8350,20240719,1.92,15220,-44.09,20240102,8350,1.92,20240719,17750,-52.06,20230719,8350,1.92,20240719,6.87,N,036010,500,68 억,,1899303,N,N,0,N,00,N
20240719,130415,57,100.00,KOSDAQ,신저가,일반전기전자,N,N,N,N, ,N,8530,40,2,0.47,239482080,28303,18.57,8410,8550,8350,11030,5950,8490,8461.37,14.29,0,4233,8976,8732,8546,8302,8116,8640,8210,69,2540,500,6110,10,1,13292934,1134,-47.65,1.00,12,0.21,-179.00,8521.00,19400,20230714,-56.03,8350,20240719,2.16,15220,-43.96,20240102,8350,2.16,20240719,17750,-51.94,20230719,8350,2.16,20240719,6.87,N,036010,500,68 억,,1899303,N,N,0,N,00,N
20240719,120415,57,100.00,KOSDAQ,신저가,일반전기전자,N,N,N,N, ,N,8470,-20,5,-0.24,163837440,19420,12.74,8410,8540,8350,11030,5950,8490,8436.53,14.29,0,7371,8976,8732,8546,8302,8116,8640,8210,69,2540,500,6110,10,1,13292934,1126,-47.32,0.99,12,0.15,-179.00,8521.00,19400,20230714,-56.34,8350,20240719,1.44,15220,-44.35,20240102,8350,1.44,20240719,17750,-52.28,20230719,8350,1.44,20240719,6.87,N,036010,500,68 억,,1899303,N,N,0,N,00,N
20240719,110418,57,100.00,KOSDAQ,신저가,일반전기전자,N,N,N,N, ,N,8420,-70,5,-0.82,150362080,17829,11.70,8410,8540,8350,11030,5950,8490,8433.57,14.29,0,7001,8976,8732,8546,8302,8116,8640,8210,69,2540,500,6110,10,1,13292934,1119,-47.04,0.99,12,0.13,-179.00,8521.00,19400,20230714,-56.60,8350,20240719,0.84,15220,-44.68,20240102,8350,0.84,20240719,17750,-52.56,20230719,8350,0.84,20240719,6.87,N,036010,500,68 억,,1899303,N,N,0,N,00,N
20240719,100345,57,100.00,KOSDAQ,신저가,일반전기전자,N,N,N,N, ,N,8520,30,2,0.35,116236760,13811,9.06,8410,8530,8350,11030,5950,8490,8416.25,14.29,0,7059,8976,8732,8546,8302,8116,8640,8210,69,2540,500,6110,10,1,13292934,1133,-47.60,1.00,12,0.10,-179.00,8521.00,19400,20230714,-56.08,8350,20240719,2.04,15220,-44.02,20240102,8350,2.04,20240719,17750,-52.00,20230719,8350,2.04,20240719,6.87,N,036010,500,68 억,,1899303,N,N,0,N,00,N
20240719,090428,57,100.00,KOSDAQ,신저가,일반전기전자,N,N,N,N, ,N,8350,-140,5,-1.65,13228250,1575,1.03,8410,8420,8350,11030,5950,8490,8398.89,14.29,0,182,8976,8732,8546,8302,8116,8640,8210,69,2540,500,6110,10,1,13292934,1110,-46.65,0.98,12,0.01,-179.00,8521.00,19400,20230714,-56.96,8350,20240719,0.00,15220,-45.14,20240102,8350,0.00,20240719,17750,-52.96,20230719,8350,0.00,20240719,6.87,N,036010,500,68 억,,1899303,N,N,0,N,00,N
20240718,160411,57,100.00,KOSDAQ,신저가,일반전기전자,N,N,N,N, ,N,8490,-390,5,-4.39,1277963440,150609,211.65,8740,8790,8360,11540,6220,8880,8485.30,14.30,0,-15721,9266,9072,8976,8782,8686,9025,8735,69,2660,500,6390,10,1,13292934,1129,-47.43,1.00,12,1.13,-179.00,8521.00,19400,20230714,-56.24,8360,20240718,1.56,15220,-44.22,20240102,8360,1.56,20240718,18370,-53.78,20230718,8360,1.56,20240718,6.88,N,036010,500,68 억,,1900536,N,N,0,N,00,N
20240718,150416,57,100.00,KOSDAQ,신저가,일반전기전자,N,N,N,N, ,N,8390,-490,5,-5.52,1188743190,139988,196.73,8740,8790,8360,11540,6220,8880,8491.75,14.30,0,-13443,9266,9072,8976,8782,8686,9025,8735,69,2660,500,6390,10,1,13292934,1115,-46.87,0.98,12,1.05,-179.00,8521.00,19400,20230714,-56.75,8360,20240718,0.36,15220,-44.88,20240102,8360,0.36,20240718,18370,-54.33,20230718,8360,0.36,20240718,6.88,N,036010,500,68 억,,1900536,N,N,0,N,00,N
20240718,140413,57,100.00,KOSDAQ,신저가,일반전기전자,N,N,N,N, ,N,8460,-420,5,-4.73,865319540,101504,142.64,8740,8790,8400,11540,6220,8880,8524.98,14.30,0,-2079,9266,9072,8976,8782,8686,9025,8735,69,2660,500,6390,10,1,13292934,1125,-47.26,0.99,12,0.76,-179.00,8521.00,19400,20230714,-56.39,8400,20240718,0.71,15220,-44.42,20240102,8400,0.71,20240718,18370,-53.95,20230718,8400,0.71,20240718,6.88,N,036010,500,68 억,,1900536,N,N,0,N,00,N
20240718,130414,57,100.00,KOSDAQ,신저가,일반전기전자,N,N,N,N, ,N,8520,-360,5,-4.05,640597700,74880,105.23,8740,8790,8450,11540,6220,8880,8554.99,14.30,0,-1127,9266,9072,8976,8782,8686,9025,8735,69,2660,500,6390,10,1,13292934,1133,-47.60,1.00,12,0.56,-179.00,8521.00,19400,20230714,-56.08,8450,20240718,0.83,15220,-44.02,20240102,8450,0.83,20240718,18370,-53.62,20230718,8450,0.83,20240718,6.88,N,036010,500,68 억,,1900536,N,N,0,N,00,N
20240718,120413,57,100.00,KOSDAQ,신저가,일반전기전자,N,N,N,N, ,N,8510,-370,5,-4.17,620227950,72484,101.86,8740,8790,8450,11540,6220,8880,8556.76,14.30,0,-1164,9266,9072,8976,8782,8686,9025,8735,69,2660,500,6390,10,1,13292934,1131,-47.54,1.00,12,0.55,-179.00,8521.00,19400,20230714,-56.13,8450,20240718,0.71,15220,-44.09,20240102,8450,0.71,20240718,18370,-53.67,20230718,8450,0.71,20240718,6.88,N,036010,500,68 억,,1900536,N,N,0,N,00,N
20240718,110416,57,100.00,KOSDAQ,신저가,일반전기전자,N,N,N,N, ,N,8600,-280,5,-3.15,563589160,65833,92.52,8740,8790,8450,11540,6220,8880,8560.89,14.30,0,1361,9266,9072,8976,8782,8686,9025,8735,69,2660,500,6390,10,1,13292934,1143,-48.04,1.01,12,0.50,-179.00,8521.00,19400,20230714,-55.67,8450,20240718,1.78,15220,-43.50,20240102,8450,1.78,20240718,18370,-53.18,20230718,8450,1.78,20240718,6.88,N,036010,500,68 억,,1900536,N,N,0,N,00,N
20240718,100416,57,100.00,KOSDAQ,신저가,일반전기전자,N,N,N,N, ,N,8510,-370,5,-4.17,432963910,50502,70.97,8740,8790,8500,11540,6220,8880,8573.20,14.30,0,586,9266,9072,8976,8782,8686,9025,8735,69,2660,500,6390,10,1,13292934,1131,-47.54,1.00,12,0.38,-179.00,8521.00,19400,20230714,-56.13,8500,20240718,0.12,15220,-44.09,20240102,8500,0.12,20240718,18370,-53.67,20230718,8500,0.12,20240718,6.88,N,036010,500,68 억,,1900536,N,N,0,N,00,N
20240718,090417,57,100.00,KOSDAQ,신저가,일반전기전자,N,N,N,N, ,N,8660,-220,5,-2.48,34978680,4013,5.64,8740,8790,8660,11540,6220,8880,8716.34,14.30,0,-214,9266,9072,8976,8782,8686,9025,8735,69,2660,500,6390,10,1,13292934,1151,-48.38,1.02,12,0.03,-179.00,8521.00,19400,20230714,-55.36,8660,20240718,0.00,15220,-43.10,20240102,8660,0.00,20240718,18370,-52.86,20230718,8660,0.00,20240718,6.88,N,036010,500,68 억,,1900536,N,N,0,N,00,N
20240717,160433,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,8880,-270,5,-2.95,634257950,70654,233.47,9170,9170,8880,11890,6410,9150,8977.04,14.52,0,-28938,9310,9230,9090,9010,8870,9270,9050,69,2740,500,6580,10,1,13292934,1180,-49.61,1.04,12,0.53,-179.00,8521.00,19400,20230714,-54.23,8700,20240703,2.07,15220,-41.66,20240102,8700,2.07,20240703,18950,-53.14,20230717,8700,2.07,20240703,6.91,N,036010,500,68 억,,1929475,N,N,0,N,00,N
20240717,150435,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,8910,-240,5,-2.62,573193110,63790,210.79,9170,9170,8900,11890,6410,9150,8985.63,14.52,0,-25952,9310,9230,9090,9010,8870,9270,9050,69,2740,500,6580,10,1,13292934,1184,-49.78,1.05,12,0.48,-179.00,8521.00,19400,20230714,-54.07,8700,20240703,2.41,15220,-41.46,20240102,8700,2.41,20240703,18950,-52.98,20230717,8700,2.41,20240703,6.91,N,036010,500,68 억,,1929475,N,N,0,N,00,N
20240717,140432,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,8950,-200,5,-2.19,478005990,53131,175.57,9170,9170,8920,11890,6410,9150,8996.74,14.52,0,-17657,9310,9230,9090,9010,8870,9270,9050,69,2740,500,6580,10,1,13292934,1190,-50.00,1.05,12,0.40,-179.00,8521.00,19400,20230714,-53.87,8700,20240703,2.87,15220,-41.20,20240102,8700,2.87,20240703,18950,-52.77,20230717,8700,2.87,20240703,6.91,N,036010,500,68 억,,1929475,N,N,0,N,00,N
20240717,130431,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,8970,-180,5,-1.97,318261820,35297,116.64,9170,9170,8960,11890,6410,9150,9016.68,14.52,0,-8267,9310,9230,9090,9010,8870,9270,9050,69,2740,500,6580,10,1,13292934,1192,-50.11,1.05,12,0.27,-179.00,8521.00,19400,20230714,-53.76,8700,20240703,3.10,15220,-41.06,20240102,8700,3.10,20240703,18950,-52.66,20230717,8700,3.10,20240703,6.91,N,036010,500,68 억,,1929475,N,N,0,N,00,N
20240717,120432,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,8990,-160,5,-1.75,283775010,31452,103.93,9170,9170,8960,11890,6410,9150,9022.48,14.52,0,-6720,9310,9230,9090,9010,8870,9270,9050,69,2740,500,6580,10,1,13292934,1195,-50.22,1.06,12,0.24,-179.00,8521.00,19400,20230714,-53.66,8700,20240703,3.33,15220,-40.93,20240102,8700,3.33,20240703,18950,-52.56,20230717,8700,3.33,20240703,6.91,N,036010,500,68 억,,1929475,N,N,0,N,00,N
20240717,110432,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,8990,-160,5,-1.75,229748660,25430,84.03,9170,9170,8960,11890,6410,9150,9034.55,14.52,0,-5543,9310,9230,9090,9010,8870,9270,9050,69,2740,500,6580,10,1,13292934,1195,-50.22,1.06,12,0.19,-179.00,8521.00,19400,20230714,-53.66,8700,20240703,3.33,15220,-40.93,20240102,8700,3.33,20240703,18950,-52.56,20230717,8700,3.33,20240703,6.91,N,036010,500,68 억,,1929475,N,N,0,N,00,N
20240717,100431,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,9010,-140,5,-1.53,143601570,15834,52.32,9170,9170,9000,11890,6410,9150,9069.19,14.52,0,-1306,9310,9230,9090,9010,8870,9270,9050,69,2740,500,6580,10,1,13292934,1198,-50.34,1.06,12,0.12,-179.00,8521.00,19400,20230714,-53.56,8700,20240703,3.56,15220,-40.80,20240102,8700,3.56,20240703,18950,-52.45,20230717,8700,3.56,20240703,6.91,N,036010,500,68 억,,1929475,N,N,0,N,00,N
20240717,090347,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,9140,-10,5,-0.11,6676570,731,2.42,9170,9170,9060,11890,6410,9150,9133.47,14.52,0,22,9310,9230,9090,9010,8870,9270,9050,69,2740,500,6580,10,1,13292934,1215,-51.06,1.07,12,0.01,-179.00,8521.00,19400,20230714,-52.89,8700,20240703,5.06,15220,-39.95,20240102,8700,5.06,20240703,18950,-51.77,20230717,8700,5.06,20240703,6.91,N,036010,500,68 억,,1929475,N,N,0,N,00,N
20240716,160433,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,9150,40,2,0.44,270513160,29986,118.18,9040,9170,8950,11840,6380,9110,9020.49,14.56,0,-5476,9263,9186,9053,8976,8843,9225,9015,69,2730,500,6550,10,1,13292934,1216,-51.12,1.07,12,0.23,-179.00,8521.00,19400,20230714,-52.84,8700,20240703,5.17,15220,-39.88,20240102,8700,5.17,20240703,18950,-51.72,20230717,8700,5.17,20240703,6.90,N,036010,500,68 억,,1934889,N,N,0,N,00,N
20240716,150437,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,9090,-20,5,-0.22,243338150,27006,106.43,9040,9110,8950,11840,6380,9110,9010.52,14.56,0,-4672,9263,9186,9053,8976,8843,9225,9015,69,2730,500,6550,10,1,13292934,1208,-50.78,1.07,12,0.20,-179.00,8521.00,19400,20230714,-53.14,8700,20240703,4.48,15220,-40.28,20240102,8700,4.48,20240703,18950,-52.03,20230717,8700,4.48,20240703,6.90,N,036010,500,68 억,,1934889,N,N,0,N,00,N
20240716,140436,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,8960,-150,5,-1.65,176369950,19593,77.22,9040,9110,8950,11840,6380,9110,9001.68,14.56,0,-6983,9263,9186,9053,8976,8843,9225,9015,69,2730,500,6550,10,1,13292934,1191,-50.06,1.05,12,0.15,-179.00,8521.00,19400,20230714,-53.81,8700,20240703,2.99,15220,-41.13,20240102,8700,2.99,20240703,18950,-52.72,20230717,8700,2.99,20240703,6.90,N,036010,500,68 억,,1934889,N,N,0,N,00,N
20240716,130435,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,9010,-100,5,-1.10,155557820,17275,68.08,9040,9110,8950,11840,6380,9110,9004.79,14.56,0,-6951,9263,9186,9053,8976,8843,9225,9015,69,2730,500,6550,10,1,13292934,1198,-50.34,1.06,12,0.13,-179.00,8521.00,19400,20230714,-53.56,8700,20240703,3.56,15220,-40.80,20240102,8700,3.56,20240703,18950,-52.45,20230717,8700,3.56,20240703,6.90,N,036010,500,68 억,,1934889,N,N,0,N,00,N
20240716,120435,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,8970,-140,5,-1.54,149286990,16578,65.33,9040,9110,8950,11840,6380,9110,9005.13,14.56,0,-6926,9263,9186,9053,8976,8843,9225,9015,69,2730,500,6550,10,1,13292934,1192,-50.11,1.05,12,0.12,-179.00,8521.00,19400,20230714,-53.76,8700,20240703,3.10,15220,-41.06,20240102,8700,3.10,20240703,18950,-52.66,20230717,8700,3.10,20240703,6.90,N,036010,500,68 억,,1934889,N,N,0,N,00,N
20240716,110435,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,8980,-130,5,-1.43,139519280,15490,61.05,9040,9110,8950,11840,6380,9110,9007.05,14.56,0,-6784,9263,9186,9053,8976,8843,9225,9015,69,2730,500,6550,10,1,13292934,1194,-50.17,1.05,12,0.12,-179.00,8521.00,19400,20230714,-53.71,8700,20240703,3.22,15220,-41.00,20240102,8700,3.22,20240703,18950,-52.61,20230717,8700,3.22,20240703,6.90,N,036010,500,68 억,,1934889,N,N,0,N,00,N
20240716,100435,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,9050,-60,5,-0.66,74251770,8226,32.42,9040,9110,8980,11840,6380,9110,9026.47,14.56,0,-5430,9263,9186,9053,8976,8843,9225,9015,69,2730,500,6550,10,1,13292934,1203,-50.56,1.06,12,0.06,-179.00,8521.00,19400,20230714,-53.35,8700,20240703,4.02,15220,-40.54,20240102,8700,4.02,20240703,18950,-52.24,20230717,8700,4.02,20240703,6.90,N,036010,500,68 억,,1934889,N,N,0,N,00,N
20240716,090433,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,9040,-70,5,-0.77,2467920,273,1.08,9040,9040,9040,11840,6380,9110,9040.00,14.56,0,-40,9263,9186,9053,8976,8843,9225,9015,69,2730,500,6550,10,1,13292934,1202,-50.50,1.06,12,0.00,-179.00,8521.00,19400,20230714,-53.40,8700,20240703,3.91,15220,-40.60,20240102,8700,3.91,20240703,18950,-52.30,20230717,8700,3.91,20240703,6.90,N,036010,500,68 억,,1934889,N,N,0,N,00,N
20240715,160427,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,9110,70,2,0.77,228786680,25367,69.72,8950,9130,8920,11750,6330,9040,9019.06,14.52,0,5534,9226,9132,9046,8952,8866,9090,8910,69,2710,500,6500,10,1,13292934,1211,-50.89,1.07,12,0.19,-179.00,8521.00,19400,20230714,-53.04,8700,20240703,4.71,15220,-40.14,20240102,8700,4.71,20240703,18950,-51.93,20230717,8700,4.71,20240703,6.91,N,036010,500,68 억,,1929474,N,N,0,N,00,N
20240715,150430,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,9100,60,2,0.66,210649700,23375,64.25,8950,9120,8920,11750,6330,9040,9011.75,14.52,0,5176,9226,9132,9046,8952,8866,9090,8910,69,2710,500,6500,10,1,13292934,1210,-50.84,1.07,12,0.18,-179.00,8521.00,19400,20230714,-53.09,8700,20240703,4.60,15220,-40.21,20240102,8700,4.60,20240703,18950,-51.98,20230717,8700,4.60,20240703,6.91,N,036010,500,68 억,,1929474,N,N,0,N,00,N
20240715,140430,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,9060,20,2,0.22,183650060,20401,56.07,8950,9100,8920,11750,6330,9040,9002.01,14.52,0,2979,9226,9132,9046,8952,8866,9090,8910,69,2710,500,6500,10,1,13292934,1204,-50.61,1.06,12,0.15,-179.00,8521.00,19400,20230714,-53.30,8700,20240703,4.14,15220,-40.47,20240102,8700,4.14,20240703,18950,-52.19,20230717,8700,4.14,20240703,6.91,N,036010,500,68 억,,1929474,N,N,0,N,00,N
20240715,130430,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,9020,-20,5,-0.22,119676570,13285,36.51,8950,9100,8920,11750,6330,9040,9008.40,14.52,0,906,9226,9132,9046,8952,8866,9090,8910,69,2710,500,6500,10,1,13292934,1199,-50.39,1.06,12,0.10,-179.00,8521.00,19400,20230714,-53.51,8700,20240703,3.68,15220,-40.74,20240102,8700,3.68,20240703,18950,-52.40,20230717,8700,3.68,20240703,6.91,N,036010,500,68 억,,1929474,N,N,0,N,00,N
20240715,120431,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,9090,50,2,0.55,107375800,11918,32.76,8950,9100,8920,11750,6330,9040,9009.55,14.52,0,711,9226,9132,9046,8952,8866,9090,8910,69,2710,500,6500,10,1,13292934,1208,-50.78,1.07,12,0.09,-179.00,8521.00,19400,20230714,-53.14,8700,20240703,4.48,15220,-40.28,20240102,8700,4.48,20240703,18950,-52.03,20230717,8700,4.48,20240703,6.91,N,036010,500,68 억,,1929474,N,N,0,N,00,N
20240715,110430,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,8990,-50,5,-0.55,90975510,10107,27.78,8950,9070,8920,11750,6330,9040,9001.24,14.52,0,376,9226,9132,9046,8952,8866,9090,8910,69,2710,500,6500,10,1,13292934,1195,-50.22,1.06,12,0.08,-179.00,8521.00,19400,20230714,-53.66,8700,20240703,3.33,15220,-40.93,20240102,8700,3.33,20240703,18950,-52.56,20230717,8700,3.33,20240703,6.91,N,036010,500,68 억,,1929474,N,N,0,N,00,N
20240715,100431,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,9030,-10,5,-0.11,41496770,4611,12.67,8950,9050,8920,11750,6330,9040,8999.52,14.52,0,-1455,9226,9132,9046,8952,8866,9090,8910,69,2710,500,6500,10,1,13292934,1200,-50.45,1.06,12,0.03,-179.00,8521.00,19400,20230714,-53.45,8700,20240703,3.79,15220,-40.67,20240102,8700,3.79,20240703,18950,-52.35,20230717,8700,3.79,20240703,6.91,N,036010,500,68 억,,1929474,N,N,0,N,00,N
20240715,090431,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,9050,10,2,0.11,7617440,845,2.32,8950,9050,8950,11750,6330,9040,9014.72,14.52,0,-353,9226,9132,9046,8952,8866,9090,8910,69,2710,500,6500,10,1,13292934,1203,-50.56,1.06,12,0.01,-179.00,8521.00,19400,20230714,-53.35,8700,20240703,4.02,15220,-40.54,20240102,8700,4.02,20240703,18950,-52.24,20230717,8700,4.02,20240703,6.91,N,036010,500,68 억,,1929474,N,N,0,N,00,N
20240712,160426,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,9040,-80,5,-0.88,327183380,36242,144.69,9120,9140,8960,11850,6390,9120,9027.69,14.49,0,3751,9353,9236,9163,9046,8973,9295,9105,69,2730,500,6560,10,1,13292934,1202,-50.50,1.06,12,0.27,-179.00,8521.00,19400,20230714,-53.40,8700,20240703,3.91,15220,-40.60,20240102,8700,3.91,20240703,19400,-53.40,20230714,8700,3.91,20240703,6.86,N,036010,500,68 억,,1925733,N,N,0,N,00,N
20240712,150429,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,9000,-120,5,-1.32,312867860,34656,138.36,9120,9140,8960,11850,6390,9120,9027.81,14.49,0,3340,9353,9236,9163,9046,8973,9295,9105,69,2730,500,6560,10,1,13292934,1196,-50.28,1.06,12,0.26,-179.00,8521.00,19400,20230714,-53.61,8700,20240703,3.45,15220,-40.87,20240102,8700,3.45,20240703,19400,-53.61,20230714,8700,3.45,20240703,6.86,N,036010,500,68 억,,1925733,N,N,0,N,00,N
20240712,140432,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,9030,-90,5,-0.99,255773740,28314,113.04,9120,9140,8960,11850,6390,9120,9033.47,14.49,0,1584,9353,9236,9163,9046,8973,9295,9105,69,2730,500,6560,10,1,13292934,1200,-50.45,1.06,12,0.21,-179.00,8521.00,19400,20230714,-53.45,8700,20240703,3.79,15220,-40.67,20240102,8700,3.79,20240703,19400,-53.45,20230714,8700,3.79,20240703,6.86,N,036010,500,68 억,,1925733,N,N,0,N,00,N
20240712,130428,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,9020,-100,5,-1.10,226043120,25019,99.88,9120,9140,8960,11850,6390,9120,9034.86,14.49,0,1628,9353,9236,9163,9046,8973,9295,9105,69,2730,500,6560,10,1,13292934,1199,-50.39,1.06,12,0.19,-179.00,8521.00,19400,20230714,-53.51,8700,20240703,3.68,15220,-40.74,20240102,8700,3.68,20240703,19400,-53.51,20230714,8700,3.68,20240703,6.86,N,036010,500,68 억,,1925733,N,N,0,N,00,N
20240712,120429,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,9030,-90,5,-0.99,193532970,21405,85.46,9120,9140,8960,11850,6390,9120,9041.48,14.49,0,979,9353,9236,9163,9046,8973,9295,9105,69,2730,500,6560,10,1,13292934,1200,-50.45,1.06,12,0.16,-179.00,8521.00,19400,20230714,-53.45,8700,20240703,3.79,15220,-40.67,20240102,8700,3.79,20240703,19400,-53.45,20230714,8700,3.79,20240703,6.86,N,036010,500,68 억,,1925733,N,N,0,N,00,N
20240712,110427,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,9030,-90,5,-0.99,162951070,18017,71.93,9120,9140,8960,11850,6390,9120,9044.30,14.49,0,1732,9353,9236,9163,9046,8973,9295,9105,69,2730,500,6560,10,1,13292934,1200,-50.45,1.06,12,0.14,-179.00,8521.00,19400,20230714,-53.45,8700,20240703,3.79,15220,-40.67,20240102,8700,3.79,20240703,19400,-53.45,20230714,8700,3.79,20240703,6.86,N,036010,500,68 억,,1925733,N,N,0,N,00,N
20240712,100429,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,9030,-90,5,-0.99,98276370,10848,43.31,9120,9140,8960,11850,6390,9120,9059.40,14.49,0,23,9353,9236,9163,9046,8973,9295,9105,69,2730,500,6560,10,1,13292934,1200,-50.45,1.06,12,0.08,-179.00,8521.00,19400,20230714,-53.45,8700,20240703,3.79,15220,-40.67,20240102,8700,3.79,20240703,19400,-53.45,20230714,8700,3.79,20240703,6.86,N,036010,500,68 억,,1925733,N,N,0,N,00,N
20240712,090427,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,9050,-70,5,-0.77,6312390,694,2.77,9120,9120,9050,11850,6390,9120,9095.66,14.49,0,-432,9353,9236,9163,9046,8973,9295,9105,69,2730,500,6560,10,1,13292934,1203,-50.56,1.06,12,0.01,-179.00,8521.00,19400,20230714,-53.35,8700,20240703,4.02,15220,-40.54,20240102,8700,4.02,20240703,19400,-53.35,20230714,8700,4.02,20240703,6.86,N,036010,500,68 억,,1925733,N,N,0,N,00,N
20240711,160425,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,9120,30,2,0.33,226215690,24716,71.07,9110,9280,9090,11810,6370,9090,9152.62,14.52,0,-3977,9243,9166,9063,8986,8883,9205,9025,69,2720,500,6540,10,1,13292934,1212,-50.95,1.07,12,0.19,-179.00,8521.00,19400,20230714,-52.99,8700,20240703,4.83,15220,-40.08,20240102,8700,4.83,20240703,19400,-52.99,20230714,8700,4.83,20240703,6.88,N,036010,500,68 억,,1929710,N,N,0,N,00,N
20240711,150429,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,9150,60,2,0.66,211053810,23054,66.29,9110,9280,9090,11810,6370,9090,9154.76,14.52,0,-3953,9243,9166,9063,8986,8883,9205,9025,69,2720,500,6540,10,1,13292934,1216,-51.12,1.07,12,0.17,-179.00,8521.00,19400,20230714,-52.84,8700,20240703,5.17,15220,-39.88,20240102,8700,5.17,20240703,19400,-52.84,20230714,8700,5.17,20240703,6.88,N,036010,500,68 억,,1929710,N,N,0,N,00,N
20240711,140429,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,9110,20,2,0.22,198899940,21725,62.47,9110,9280,9090,11810,6370,9090,9155.35,14.52,0,-3881,9243,9166,9063,8986,8883,9205,9025,69,2720,500,6540,10,1,13292934,1211,-50.89,1.07,12,0.16,-179.00,8521.00,19400,20230714,-53.04,8700,20240703,4.71,15220,-40.14,20240102,8700,4.71,20240703,19400,-53.04,20230714,8700,4.71,20240703,6.88,N,036010,500,68 억,,1929710,N,N,0,N,00,N
20240711,130427,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,9100,10,2,0.11,135506680,14763,42.45,9110,9280,9100,11810,6370,9090,9178.80,14.52,0,-462,9243,9166,9063,8986,8883,9205,9025,69,2720,500,6540,10,1,13292934,1210,-50.84,1.07,12,0.11,-179.00,8521.00,19400,20230714,-53.09,8700,20240703,4.60,15220,-40.21,20240102,8700,4.60,20240703,19400,-53.09,20230714,8700,4.60,20240703,6.88,N,036010,500,68 억,,1929710,N,N,0,N,00,N
20240711,120428,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,9160,70,2,0.77,111049190,12081,34.74,9110,9280,9110,11810,6370,9090,9192.05,14.52,0,8,9243,9166,9063,8986,8883,9205,9025,69,2720,500,6540,10,1,13292934,1218,-51.17,1.07,12,0.09,-179.00,8521.00,19400,20230714,-52.78,8700,20240703,5.29,15220,-39.82,20240102,8700,5.29,20240703,19400,-52.78,20230714,8700,5.29,20240703,6.88,N,036010,500,68 억,,1929710,N,N,0,N,00,N
20240711,110426,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,9170,80,2,0.88,80209200,8719,25.07,9110,9280,9110,11810,6370,9090,9199.36,14.52,0,161,9243,9166,9063,8986,8883,9205,9025,69,2720,500,6540,10,1,13292934,1219,-51.23,1.08,12,0.07,-179.00,8521.00,19400,20230714,-52.73,8700,20240703,5.40,15220,-39.75,20240102,8700,5.40,20240703,19400,-52.73,20230714,8700,5.40,20240703,6.88,N,036010,500,68 억,,1929710,N,N,0,N,00,N
20240711,100426,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,9230,140,2,1.54,70616370,7674,22.07,9110,9280,9110,11810,6370,9090,9202.03,14.52,0,417,9243,9166,9063,8986,8883,9205,9025,69,2720,500,6540,10,1,13292934,1227,-51.56,1.08,12,0.06,-179.00,8521.00,19400,20230714,-52.42,8700,20240703,6.09,15220,-39.36,20240102,8700,6.09,20240703,19400,-52.42,20230714,8700,6.09,20240703,6.88,N,036010,500,68 억,,1929710,N,N,0,N,00,N
20240711,090424,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,9140,50,2,0.55,11178070,1226,3.53,9110,9140,9110,11810,6370,9090,9117.51,14.52,0,236,9243,9166,9063,8986,8883,9205,9025,69,2720,500,6540,10,1,13292934,1215,-51.06,1.07,12,0.01,-179.00,8521.00,19400,20230714,-52.89,8700,20240703,5.06,15220,-39.95,20240102,8700,5.06,20240703,19400,-52.89,20230714,8700,5.06,20240703,6.88,N,036010,500,68 억,,1929710,N,N,0,N,00,N
20240710,160426,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,9090,-30,5,-0.33,311870500,34502,129.22,9050,9140,8960,11850,6390,9120,9039.19,14.58,0,-8732,9253,9186,9123,9056,8993,9220,9090,69,2730,500,6560,10,1,13292934,1208,-50.78,1.07,12,0.26,-179.00,8521.00,19400,20230714,-53.14,8700,20240703,4.48,15220,-40.28,20240102,8700,4.48,20240703,19400,-53.14,20230714,8700,4.48,20240703,6.89,N,036010,500,68 억,,1938375,N,N,0,N,00,N
20240710,150427,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,9080,-40,5,-0.44,297306590,32895,123.20,9050,9140,8960,11850,6390,9120,9038.05,14.58,0,-8805,9253,9186,9123,9056,8993,9220,9090,69,2730,500,6560,10,1,13292934,1207,-50.73,1.07,12,0.25,-179.00,8521.00,19400,20230714,-53.20,8700,20240703,4.37,15220,-40.34,20240102,8700,4.37,20240703,19400,-53.20,20230714,8700,4.37,20240703,6.89,N,036010,500,68 억,,1938375,N,N,0,N,00,N
20240710,140424,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,9070,-50,5,-0.55,249906800,27670,103.63,9050,9140,8960,11850,6390,9120,9031.69,14.58,0,-10420,9253,9186,9123,9056,8993,9220,9090,69,2730,500,6560,10,1,13292934,1206,-50.67,1.06,12,0.21,-179.00,8521.00,19400,20230714,-53.25,8700,20240703,4.25,15220,-40.41,20240102,8700,4.25,20240703,19400,-53.25,20230714,8700,4.25,20240703,6.89,N,036010,500,68 억,,1938375,N,N,0,N,00,N
20240710,130425,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,9050,-70,5,-0.77,228125190,25266,94.63,9050,9140,8960,11850,6390,9120,9028.94,14.58,0,-10288,9253,9186,9123,9056,8993,9220,9090,69,2730,500,6560,10,1,13292934,1203,-50.56,1.06,12,0.19,-179.00,8521.00,19400,20230714,-53.35,8700,20240703,4.02,15220,-40.54,20240102,8700,4.02,20240703,19400,-53.35,20230714,8700,4.02,20240703,6.89,N,036010,500,68 억,,1938375,N,N,0,N,00,N
20240710,120423,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,9000,-120,5,-1.32,212780020,23567,88.27,9050,9140,8960,11850,6390,9120,9028.73,14.58,0,-10107,9253,9186,9123,9056,8993,9220,9090,69,2730,500,6560,10,1,13292934,1196,-50.28,1.06,12,0.18,-179.00,8521.00,19400,20230714,-53.61,8700,20240703,3.45,15220,-40.87,20240102,8700,3.45,20240703,19400,-53.61,20230714,8700,3.45,20240703,6.89,N,036010,500,68 억,,1938375,N,N,0,N,00,N
20240710,110426,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,8980,-140,5,-1.54,132407100,14633,54.81,9050,9140,8980,11850,6390,9120,9048.53,14.58,0,-9614,9253,9186,9123,9056,8993,9220,9090,69,2730,500,6560,10,1,13292934,1194,-50.17,1.05,12,0.11,-179.00,8521.00,19400,20230714,-53.71,8700,20240703,3.22,15220,-41.00,20240102,8700,3.22,20240703,19400,-53.71,20230714,8700,3.22,20240703,6.89,N,036010,500,68 억,,1938375,N,N,0,N,00,N
20240710,100423,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,9130,10,2,0.11,62086890,6847,25.64,9050,9140,9040,11850,6390,9120,9067.75,14.58,0,-3906,9253,9186,9123,9056,8993,9220,9090,69,2730,500,6560,10,1,13292934,1214,-51.01,1.07,12,0.05,-179.00,8521.00,19400,20230714,-52.94,8700,20240703,4.94,15220,-40.01,20240102,8700,4.94,20240703,19400,-52.94,20230714,8700,4.94,20240703,6.89,N,036010,500,68 억,,1938375,N,N,0,N,00,N
20240710,090425,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,9120,0,3,0.00,1096310,121,0.45,9050,9120,9050,11850,6390,9120,9060.41,14.58,0,0,9253,9186,9123,9056,8993,9220,9090,69,2730,500,6560,10,1,13292934,1212,-50.95,1.07,12,0.00,-179.00,8521.00,19400,20230714,-52.99,8700,20240703,4.83,15220,-40.08,20240102,8700,4.83,20240703,19400,-52.99,20230714,8700,4.83,20240703,6.89,N,036010,500,68 억,,1938375,N,N,0,N,00,N
20240709,160424,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,9120,70,2,0.77,239011450,26263,73.31,9060,9190,9060,11760,6340,9050,9100.71,14.55,0,3673,9236,9142,9016,8922,8796,9190,8970,69,2710,500,6510,10,1,13292934,1212,-50.95,1.07,12,0.20,-179.00,8521.00,19400,20230714,-52.99,8700,20240703,4.83,15220,-40.08,20240102,8700,4.83,20240703,19400,-52.99,20230714,8700,4.83,20240703,6.83,N,036010,500,68 억,,1934729,N,N,0,N,00,N
20240709,150425,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,9130,80,2,0.88,230268060,25304,70.63,9060,9190,9060,11760,6340,9050,9100.09,14.55,0,3692,9236,9142,9016,8922,8796,9190,8970,69,2710,500,6510,10,1,13292934,1214,-51.01,1.07,12,0.19,-179.00,8521.00,19400,20230714,-52.94,8700,20240703,4.94,15220,-40.01,20240102,8700,4.94,20240703,19400,-52.94,20230714,8700,4.94,20240703,6.83,N,036010,500,68 억,,1934729,N,N,0,N,00,N
20240709,140425,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,9090,40,2,0.44,187628180,20628,57.58,9060,9190,9060,11760,6340,9050,9095.82,14.55,0,2188,9236,9142,9016,8922,8796,9190,8970,69,2710,500,6510,10,1,13292934,1208,-50.78,1.07,12,0.16,-179.00,8521.00,19400,20230714,-53.14,8700,20240703,4.48,15220,-40.28,20240102,8700,4.48,20240703,19400,-53.14,20230714,8700,4.48,20240703,6.83,N,036010,500,68 억,,1934729,N,N,0,N,00,N
20240709,130426,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,9090,40,2,0.44,162535700,17864,49.86,9060,9190,9060,11760,6340,9050,9098.53,14.55,0,2174,9236,9142,9016,8922,8796,9190,8970,69,2710,500,6510,10,1,13292934,1208,-50.78,1.07,12,0.13,-179.00,8521.00,19400,20230714,-53.14,8700,20240703,4.48,15220,-40.28,20240102,8700,4.48,20240703,19400,-53.14,20230714,8700,4.48,20240703,6.83,N,036010,500,68 억,,1934729,N,N,0,N,00,N
20240709,120427,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,9070,20,2,0.22,149232850,16400,45.78,9060,9190,9060,11760,6340,9050,9099.59,14.55,0,1363,9236,9142,9016,8922,8796,9190,8970,69,2710,500,6510,10,1,13292934,1206,-50.67,1.06,12,0.12,-179.00,8521.00,19400,20230714,-53.25,8700,20240703,4.25,15220,-40.41,20240102,8700,4.25,20240703,19400,-53.25,20230714,8700,4.25,20240703,6.83,N,036010,500,68 억,,1934729,N,N,0,N,00,N
20240709,110426,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,9080,30,2,0.33,95856750,10526,29.38,9060,9190,9060,11760,6340,9050,9106.72,14.55,0,-1507,9236,9142,9016,8922,8796,9190,8970,69,2710,500,6510,10,1,13292934,1207,-50.73,1.07,12,0.08,-179.00,8521.00,19400,20230714,-53.20,8700,20240703,4.37,15220,-40.34,20240102,8700,4.37,20240703,19400,-53.20,20230714,8700,4.37,20240703,6.83,N,036010,500,68 억,,1934729,N,N,0,N,00,N
20240709,100425,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,9120,70,2,0.77,47144370,5162,14.41,9060,9190,9060,11760,6340,9050,9133.13,14.55,0,-336,9236,9142,9016,8922,8796,9190,8970,69,2710,500,6510,10,1,13292934,1212,-50.95,1.07,12,0.04,-179.00,8521.00,19400,20230714,-52.99,8700,20240703,4.83,15220,-40.08,20240102,8700,4.83,20240703,19400,-52.99,20230714,8700,4.83,20240703,6.83,N,036010,500,68 억,,1934729,N,N,0,N,00,N
20240709,090425,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,9120,70,2,0.77,5157290,569,1.59,9060,9120,9060,11760,6340,9050,9064.03,14.55,0,-15,9236,9142,9016,8922,8796,9190,8970,69,2710,500,6510,10,1,13292934,1212,-50.95,1.07,12,0.00,-179.00,8521.00,19400,20230714,-52.99,8700,20240703,4.83,15220,-40.08,20240102,8700,4.83,20240703,19400,-52.99,20230714,8700,4.83,20240703,6.83,N,036010,500,68 억,,1934729,N,N,0,N,00,N
20240708,160422,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,9050,100,2,1.12,322152520,35782,49.75,8950,9110,8890,11630,6270,8950,9002.98,14.51,0,6385,9343,9146,9003,8806,8663,9075,8735,69,2680,500,6440,10,1,13292934,1203,-50.56,1.06,12,0.27,-179.00,8521.00,19400,20230714,-53.35,8700,20240703,4.02,15220,-40.54,20240102,8700,4.02,20240703,19400,-53.35,20230714,8700,4.02,20240703,6.85,N,036010,500,68 억,,1928391,N,N,0,N,00,N
20240708,150423,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,9050,100,2,1.12,293874150,32656,45.40,8950,9110,8890,11630,6270,8950,8999.09,14.51,0,4761,9343,9146,9003,8806,8663,9075,8735,69,2680,500,6440,10,1,13292934,1203,-50.56,1.06,12,0.25,-179.00,8521.00,19400,20230714,-53.35,8700,20240703,4.02,15220,-40.54,20240102,8700,4.02,20240703,19400,-53.35,20230714,8700,4.02,20240703,6.85,N,036010,500,68 억,,1928391,N,N,0,N,00,N
20240708,140424,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,9090,140,2,1.56,262504080,29200,40.60,8950,9110,8890,11630,6270,8950,8989.87,14.51,0,4970,9343,9146,9003,8806,8663,9075,8735,69,2680,500,6440,10,1,13292934,1208,-50.78,1.07,12,0.22,-179.00,8521.00,19400,20230714,-53.14,8700,20240703,4.48,15220,-40.28,20240102,8700,4.48,20240703,19400,-53.14,20230714,8700,4.48,20240703,6.85,N,036010,500,68 억,,1928391,N,N,0,N,00,N
20240708,130421,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,9030,80,2,0.89,206992620,23076,32.08,8950,9050,8890,11630,6270,8950,8970.04,14.51,0,821,9343,9146,9003,8806,8663,9075,8735,69,2680,500,6440,10,1,13292934,1200,-50.45,1.06,12,0.17,-179.00,8521.00,19400,20230714,-53.45,8700,20240703,3.79,15220,-40.67,20240102,8700,3.79,20240703,19400,-53.45,20230714,8700,3.79,20240703,6.85,N,036010,500,68 억,,1928391,N,N,0,N,00,N
20240708,120423,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,9010,60,2,0.67,182138450,20319,28.25,8950,9050,8890,11630,6270,8950,8963.95,14.51,0,-208,9343,9146,9003,8806,8663,9075,8735,69,2680,500,6440,10,1,13292934,1198,-50.34,1.06,12,0.15,-179.00,8521.00,19400,20230714,-53.56,8700,20240703,3.56,15220,-40.80,20240102,8700,3.56,20240703,19400,-53.56,20230714,8700,3.56,20240703,6.85,N,036010,500,68 억,,1928391,N,N,0,N,00,N
20240708,110421,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,8970,20,2,0.22,121836390,13611,18.92,8950,9050,8890,11630,6270,8950,8951.32,14.51,0,-893,9343,9146,9003,8806,8663,9075,8735,69,2680,500,6440,10,1,13292934,1192,-50.11,1.05,12,0.10,-179.00,8521.00,19400,20230714,-53.76,8700,20240703,3.10,15220,-41.06,20240102,8700,3.10,20240703,19400,-53.76,20230714,8700,3.10,20240703,6.85,N,036010,500,68 억,,1928391,N,N,0,N,00,N
20240708,100422,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,8960,10,2,0.11,105543780,11789,16.39,8950,9050,8890,11630,6270,8950,8952.73,14.51,0,-566,9343,9146,9003,8806,8663,9075,8735,69,2680,500,6440,10,1,13292934,1191,-50.06,1.05,12,0.09,-179.00,8521.00,19400,20230714,-53.81,8700,20240703,2.99,15220,-41.13,20240102,8700,2.99,20240703,19400,-53.81,20230714,8700,2.99,20240703,6.85,N,036010,500,68 억,,1928391,N,N,0,N,00,N
20240708,090422,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,8940,-10,5,-0.11,7653130,854,1.19,8950,9050,8940,11630,6270,8950,8961.51,14.51,0,-364,9343,9146,9003,8806,8663,9075,8735,69,2680,500,6440,10,1,13292934,1188,-49.94,1.05,12,0.01,-179.00,8521.00,19400,20230714,-53.92,8700,20240703,2.76,15220,-41.26,20240102,8700,2.76,20240703,19400,-53.92,20230714,8700,2.76,20240703,6.85,N,036010,500,68 억,,1928391,N,N,0,N,00,N
20240705,160420,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,8950,-100,5,-1.10,646756400,71913,98.16,9180,9200,8860,11760,6340,9050,8994.11,14.54,0,-5189,9216,9132,8966,8882,8716,9175,8925,69,2710,500,6510,10,1,13292934,1190,-50.00,1.05,12,0.54,-179.00,8521.00,19400,20230714,-53.87,8700,20240703,2.87,15220,-41.20,20240102,8700,2.87,20240703,19400,-53.87,20230714,8700,2.87,20240703,6.88,N,036010,500,68 억,,1933418,N,N,0,N,00,N
20240705,150422,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,8960,-90,5,-0.99,605741370,67334,91.91,9180,9200,8860,11760,6340,9050,8996.07,14.54,0,-4779,9216,9132,8966,8882,8716,9175,8925,69,2710,500,6510,10,1,13292934,1191,-50.06,1.05,12,0.51,-179.00,8521.00,19400,20230714,-53.81,8700,20240703,2.99,15220,-41.13,20240102,8700,2.99,20240703,19400,-53.81,20230714,8700,2.99,20240703,6.88,N,036010,500,68 억,,1933418,N,N,0,N,00,N
20240705,140422,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,9060,10,2,0.11,499894020,55542,75.81,9180,9200,8860,11760,6340,9050,9000.29,14.54,0,-4316,9216,9132,8966,8882,8716,9175,8925,69,2710,500,6510,10,1,13292934,1204,-50.61,1.06,12,0.42,-179.00,8521.00,19400,20230714,-53.30,8700,20240703,4.14,15220,-40.47,20240102,8700,4.14,20240703,19400,-53.30,20230714,8700,4.14,20240703,6.88,N,036010,500,68 억,,1933418,N,N,0,N,00,N
20240705,130421,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,9000,-50,5,-0.55,437866130,48707,66.48,9180,9200,8860,11760,6340,9050,8989.80,14.54,0,-6425,9216,9132,8966,8882,8716,9175,8925,69,2710,500,6510,10,1,13292934,1196,-50.28,1.06,12,0.37,-179.00,8521.00,19400,20230714,-53.61,8700,20240703,3.45,15220,-40.87,20240102,8700,3.45,20240703,19400,-53.61,20230714,8700,3.45,20240703,6.88,N,036010,500,68 억,,1933418,N,N,0,N,00,N
20240705,120421,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,9000,-50,5,-0.55,414703090,46131,62.97,9180,9200,8860,11760,6340,9050,8989.68,14.54,0,-6243,9216,9132,8966,8882,8716,9175,8925,69,2710,500,6510,10,1,13292934,1196,-50.28,1.06,12,0.35,-179.00,8521.00,19400,20230714,-53.61,8700,20240703,3.45,15220,-40.87,20240102,8700,3.45,20240703,19400,-53.61,20230714,8700,3.45,20240703,6.88,N,036010,500,68 억,,1933418,N,N,0,N,00,N
20240705,110420,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,8880,-170,5,-1.88,338524600,37627,51.36,9180,9200,8870,11760,6340,9050,8996.85,14.54,0,-6226,9216,9132,8966,8882,8716,9175,8925,69,2710,500,6510,10,1,13292934,1180,-49.61,1.04,12,0.28,-179.00,8521.00,19400,20230714,-54.23,8700,20240703,2.07,15220,-41.66,20240102,8700,2.07,20240703,19400,-54.23,20230714,8700,2.07,20240703,6.88,N,036010,500,68 억,,1933418,N,N,0,N,00,N
20240705,100421,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,9000,-50,5,-0.55,248395200,27528,37.57,9180,9200,8920,11760,6340,9050,9023.37,14.54,0,-764,9216,9132,8966,8882,8716,9175,8925,69,2710,500,6510,10,1,13292934,1196,-50.28,1.06,12,0.21,-179.00,8521.00,19400,20230714,-53.61,8700,20240703,3.45,15220,-40.87,20240102,8700,3.45,20240703,19400,-53.61,20230714,8700,3.45,20240703,6.88,N,036010,500,68 억,,1933418,N,N,0,N,00,N
20240705,090421,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,9180,130,2,1.44,32264210,3516,4.80,9180,9200,9130,11760,6340,9050,9176.40,14.54,0,217,9216,9132,8966,8882,8716,9175,8925,69,2710,500,6510,10,1,13292934,1220,-51.28,1.08,12,0.03,-179.00,8521.00,19400,20230714,-52.68,8700,20240703,5.52,15220,-39.68,20240102,8700,5.52,20240703,19400,-52.68,20230714,8700,5.52,20240703,6.88,N,036010,500,68 억,,1933418,N,N,0,N,00,N
20240704,160419,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,9050,160,2,1.80,639931280,71752,76.70,8840,9050,8800,11550,6230,8890,8918.54,14.44,0,14193,9283,9086,8893,8696,8503,8990,8600,69,2660,500,6400,10,1,13292934,1203,-50.56,1.06,12,0.54,-179.00,8521.00,19400,20230714,-53.35,8700,20240703,4.02,15220,-40.54,20240102,8700,4.02,20240703,19400,-53.35,20230714,8700,4.02,20240703,6.91,N,036010,500,68 억,,1919320,N,N,0,N,00,N
20240704,150421,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,9040,150,2,1.69,597657470,67065,71.69,8840,9050,8800,11550,6230,8890,8911.62,14.44,0,15254,9283,9086,8893,8696,8503,8990,8600,69,2660,500,6400,10,1,13292934,1202,-50.50,1.06,12,0.50,-179.00,8521.00,19400,20230714,-53.40,8700,20240703,3.91,15220,-40.60,20240102,8700,3.91,20240703,19400,-53.40,20230714,8700,3.91,20240703,6.91,N,036010,500,68 억,,1919320,N,N,0,N,00,N
20240704,140421,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,8950,60,2,0.67,505834380,56850,60.77,8840,9000,8800,11550,6230,8890,8897.70,14.44,0,13029,9283,9086,8893,8696,8503,8990,8600,69,2660,500,6400,10,1,13292934,1190,-50.00,1.05,12,0.43,-179.00,8521.00,19400,20230714,-53.87,8700,20240703,2.87,15220,-41.20,20240102,8700,2.87,20240703,19400,-53.87,20230714,8700,2.87,20240703,6.91,N,036010,500,68 억,,1919320,N,N,0,N,00,N
20240704,130421,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,8930,40,2,0.45,367074840,41255,44.10,8840,9000,8830,11550,6230,8890,8897.71,14.44,0,8284,9283,9086,8893,8696,8503,8990,8600,69,2660,500,6400,10,1,13292934,1187,-49.89,1.05,12,0.31,-179.00,8521.00,19400,20230714,-53.97,8700,20240703,2.64,15220,-41.33,20240102,8700,2.64,20240703,19400,-53.97,20230714,8700,2.64,20240703,6.91,N,036010,500,68 억,,1919320,N,N,0,N,00,N
20240704,120420,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,8910,20,2,0.22,328275820,36901,39.45,8840,9000,8830,11550,6230,8890,8896.12,14.44,0,6701,9283,9086,8893,8696,8503,8990,8600,69,2660,500,6400,10,1,13292934,1184,-49.78,1.05,12,0.28,-179.00,8521.00,19400,20230714,-54.07,8700,20240703,2.41,15220,-41.46,20240102,8700,2.41,20240703,19400,-54.07,20230714,8700,2.41,20240703,6.91,N,036010,500,68 억,,1919320,N,N,0,N,00,N
20240704,110419,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,8840,-50,5,-0.56,271484530,30525,32.63,8840,9000,8830,11550,6230,8890,8893.84,14.44,0,6025,9283,9086,8893,8696,8503,8990,8600,69,2660,500,6400,10,1,13292934,1175,-49.39,1.04,12,0.23,-179.00,8521.00,19400,20230714,-54.43,8700,20240703,1.61,15220,-41.92,20240102,8700,1.61,20240703,19400,-54.43,20230714,8700,1.61,20240703,6.91,N,036010,500,68 억,,1919320,N,N,0,N,00,N
20240704,100420,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,8940,50,2,0.56,132851390,14905,15.93,8840,9000,8840,11550,6230,8890,8913.21,14.44,0,1184,9283,9086,8893,8696,8503,8990,8600,69,2660,500,6400,10,1,13292934,1188,-49.94,1.05,12,0.11,-179.00,8521.00,19400,20230714,-53.92,8700,20240703,2.76,15220,-41.26,20240102,8700,2.76,20240703,19400,-53.92,20230714,8700,2.76,20240703,6.91,N,036010,500,68 억,,1919320,N,N,0,N,00,N
20240704,090420,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,8930,40,2,0.45,23061550,2602,2.78,8840,8930,8840,11550,6230,8890,8863.01,14.44,0,327,9283,9086,8893,8696,8503,8990,8600,69,2660,500,6400,10,1,13292934,1187,-49.89,1.05,12,0.02,-179.00,8521.00,19400,20230714,-53.97,8700,20240703,2.64,15220,-41.33,20240102,8700,2.64,20240703,19400,-53.97,20230714,8700,2.64,20240703,6.91,N,036010,500,68 억,,1919320,N,N,0,N,00,N
20240703,160417,57,100.00,KOSDAQ,신저가,일반전기전자,N,N,N,N, ,N,8890,-140,5,-1.55,821044560,93185,168.70,9030,9090,8700,11730,6330,9030,8810.91,14.37,0,5644,9496,9262,9146,8912,8796,9205,8855,69,2700,500,6500,10,1,13292934,1182,-49.66,1.04,12,0.70,-179.00,8521.00,19400,20230714,-54.18,8700,20240703,2.18,15220,-41.59,20240102,8700,2.18,20240703,19400,-54.18,20230714,8700,2.18,20240703,6.95,N,036010,500,68 억,,1909608,N,N,0,N,00,N
20240703,150419,57,100.00,KOSDAQ,신저가,일반전기전자,N,N,N,N, ,N,8800,-230,5,-2.55,756090100,85833,155.39,9030,9090,8700,11730,6330,9030,8808.85,14.37,0,5049,9496,9262,9146,8912,8796,9205,8855,69,2700,500,6500,10,1,13292934,1170,-49.16,1.03,12,0.65,-179.00,8521.00,19400,20230714,-54.64,8700,20240703,1.15,15220,-42.18,20240102,8700,1.15,20240703,19400,-54.64,20230714,8700,1.15,20240703,6.95,N,036010,500,68 억,,1909608,N,N,0,N,00,N
20240703,140419,57,100.00,KOSDAQ,신저가,일반전기전자,N,N,N,N, ,N,8750,-280,5,-3.10,681304530,77297,139.93,9030,9090,8700,11730,6330,9030,8814.11,14.37,0,3635,9496,9262,9146,8912,8796,9205,8855,69,2700,500,6500,10,1,13292934,1163,-48.88,1.03,12,0.58,-179.00,8521.00,19400,20230714,-54.90,8700,20240703,0.57,15220,-42.51,20240102,8700,0.57,20240703,19400,-54.90,20230714,8700,0.57,20240703,6.95,N,036010,500,68 억,,1909608,N,N,0,N,00,N
20240703,130419,57,100.00,KOSDAQ,신저가,일반전기전자,N,N,N,N, ,N,8800,-230,5,-2.55,625654100,70946,128.44,9030,9090,8700,11730,6330,9030,8818.74,14.37,0,4661,9496,9262,9146,8912,8796,9205,8855,69,2700,500,6500,10,1,13292934,1170,-49.16,1.03,12,0.53,-179.00,8521.00,19400,20230714,-54.64,8700,20240703,1.15,15220,-42.18,20240102,8700,1.15,20240703,19400,-54.64,20230714,8700,1.15,20240703,6.95,N,036010,500,68 억,,1909608,N,N,0,N,00,N
20240703,120418,57,100.00,KOSDAQ,신저가,일반전기전자,N,N,N,N, ,N,8780,-250,5,-2.77,595926010,67571,122.33,9030,9090,8700,11730,6330,9030,8819.26,14.37,0,4645,9496,9262,9146,8912,8796,9205,8855,69,2700,500,6500,10,1,13292934,1167,-49.05,1.03,12,0.51,-179.00,8521.00,19400,20230714,-54.74,8700,20240703,0.92,15220,-42.31,20240102,8700,0.92,20240703,19400,-54.74,20230714,8700,0.92,20240703,6.95,N,036010,500,68 억,,1909608,N,N,0,N,00,N
20240703,110420,57,100.00,KOSDAQ,신저가,일반전기전자,N,N,N,N, ,N,8750,-280,5,-3.10,558229030,63276,114.55,9030,9090,8700,11730,6330,9030,8822.13,14.37,0,3391,9496,9262,9146,8912,8796,9205,8855,69,2700,500,6500,10,1,13292934,1163,-48.88,1.03,12,0.48,-179.00,8521.00,19400,20230714,-54.90,8700,20240703,0.57,15220,-42.51,20240102,8700,0.57,20240703,19400,-54.90,20230714,8700,0.57,20240703,6.95,N,036010,500,68 억,,1909608,N,N,0,N,00,N
20240703,100419,57,100.00,KOSDAQ,신저가,일반전기전자,N,N,N,N, ,N,8800,-230,5,-2.55,242335270,27173,49.19,9030,9090,8800,11730,6330,9030,8918.24,14.37,0,-6667,9496,9262,9146,8912,8796,9205,8855,69,2700,500,6500,10,1,13292934,1170,-49.16,1.03,12,0.20,-179.00,8521.00,19400,20230714,-54.64,8800,20240703,0.00,15220,-42.18,20240102,8800,0.00,20240703,19400,-54.64,20230714,8800,0.00,20240703,6.95,N,036010,500,68 억,,1909608,N,N,0,N,00,N
20240703,090418,57,100.00,KOSDAQ,신저가,일반전기전자,N,N,N,N, ,N,9090,60,2,0.66,3920300,434,0.79,9030,9090,9030,11730,6330,9030,9032.95,14.37,0,-12,9496,9262,9146,8912,8796,9205,8855,69,2700,500,6500,10,1,13292934,1208,-50.78,1.07,12,0.00,-179.00,8521.00,19400,20230714,-53.14,9030,20240703,0.66,15220,-40.28,20240102,9030,0.66,20240703,19400,-53.14,20230714,9030,0.66,20240703,6.95,N,036010,500,68 억,,1909608,N,N,0,N,00,N
20240702,160417,57,100.00,KOSDAQ,신저가,일반전기전자,N,N,N,N, ,N,9030,-370,5,-3.94,504155670,55234,121.26,9310,9380,9030,12220,6580,9400,9127.65,14.59,0,-30340,9660,9530,9320,9190,8980,9595,9255,69,2820,500,6760,10,1,13292934,1200,-50.45,1.06,12,0.42,-179.00,8521.00,19400,20230714,-53.45,9030,20240702,0.00,15220,-40.67,20240102,9030,0.00,20240702,19400,-53.45,20230714,9030,0.00,20240702,7.12,N,036010,500,68 억,,1939956,N,N,0,N,00,N
20240702,150418,57,100.00,KOSDAQ,신저가,일반전기전자,N,N,N,N, ,N,9090,-310,5,-3.30,433270850,47404,104.07,9310,9380,9050,12220,6580,9400,9139.96,14.59,0,-25546,9660,9530,9320,9190,8980,9595,9255,69,2820,500,6760,10,1,13292934,1208,-50.78,1.07,12,0.36,-179.00,8521.00,19400,20230714,-53.14,9050,20240702,0.44,15220,-40.28,20240102,9050,0.44,20240702,19400,-53.14,20230714,9050,0.44,20240702,7.12,N,036010,500,68 억,,1939956,N,N,0,N,00,N
20240702,140418,57,100.00,KOSDAQ,신저가,일반전기전자,N,N,N,N, ,N,9080,-320,5,-3.40,379353940,41477,91.06,9310,9380,9050,12220,6580,9400,9146.13,14.59,0,-23786,9660,9530,9320,9190,8980,9595,9255,69,2820,500,6760,10,1,13292934,1207,-50.73,1.07,12,0.31,-179.00,8521.00,19400,20230714,-53.20,9050,20240702,0.33,15220,-40.34,20240102,9050,0.33,20240702,19400,-53.20,20230714,9050,0.33,20240702,7.12,N,036010,500,68 억,,1939956,N,N,0,N,00,N
20240702,130418,57,100.00,KOSDAQ,신저가,일반전기전자,N,N,N,N, ,N,9080,-320,5,-3.40,316184960,34507,75.76,9310,9380,9060,12220,6580,9400,9162.92,14.59,0,-21838,9660,9530,9320,9190,8980,9595,9255,69,2820,500,6760,10,1,13292934,1207,-50.73,1.07,12,0.26,-179.00,8521.00,19400,20230714,-53.20,9060,20240702,0.22,15220,-40.34,20240102,9060,0.22,20240702,19400,-53.20,20230714,9060,0.22,20240702,7.12,N,036010,500,68 억,,1939956,N,N,0,N,00,N
20240702,120419,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,9150,-250,5,-2.66,191328110,20775,45.61,9310,9380,9120,12220,6580,9400,9209.54,14.59,0,-13885,9660,9530,9320,9190,8980,9595,9255,69,2820,500,6760,10,1,13292934,1216,-51.12,1.07,12,0.16,-179.00,8521.00,19400,20230714,-52.84,9070,20240625,0.88,15220,-39.88,20240102,9070,0.88,20240625,19400,-52.84,20230714,9070,0.88,20240625,7.12,N,036010,500,68 억,,1939956,N,N,0,N,00,N
20240702,110418,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,9130,-270,5,-2.87,174696990,18956,41.62,9310,9380,9120,12220,6580,9400,9215.92,14.59,0,-12822,9660,9530,9320,9190,8980,9595,9255,69,2820,500,6760,10,1,13292934,1214,-51.01,1.07,12,0.14,-179.00,8521.00,19400,20230714,-52.94,9070,20240625,0.66,15220,-40.01,20240102,9070,0.66,20240625,19400,-52.94,20230714,9070,0.66,20240625,7.12,N,036010,500,68 억,,1939956,N,N,0,N,00,N
20240702,100418,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,9170,-230,5,-2.45,120225120,13000,28.54,9310,9380,9150,12220,6580,9400,9248.09,14.59,0,-8599,9660,9530,9320,9190,8980,9595,9255,69,2820,500,6760,10,1,13292934,1219,-51.23,1.08,12,0.10,-179.00,8521.00,19400,20230714,-52.73,9070,20240625,1.10,15220,-39.75,20240102,9070,1.10,20240625,19400,-52.73,20230714,9070,1.10,20240625,7.12,N,036010,500,68 억,,1939956,N,N,0,N,00,N
20240702,090418,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,9360,-40,5,-0.43,7134700,766,1.68,9310,9360,9310,12220,6580,9400,9314.23,14.59,0,226,9660,9530,9320,9190,8980,9595,9255,69,2820,500,6760,10,1,13292934,1244,-52.29,1.10,12,0.01,-179.00,8521.00,19400,20230714,-51.75,9070,20240625,3.20,15220,-38.50,20240102,9070,3.20,20240625,19400,-51.75,20230714,9070,3.20,20240625,7.12,N,036010,500,68 억,,1939956,N,N,0,N,00,N
20240701,160417,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,9400,270,2,2.96,415863200,44639,97.04,9110,9450,9110,11860,6400,9130,9315.73,14.60,0,-1772,9296,9212,9146,9062,8996,9255,9105,69,2730,500,6570,10,1,13292934,1250,-52.51,1.10,12,0.34,-179.00,8521.00,19400,20230714,-51.55,9070,20240625,3.64,15220,-38.24,20240102,9070,3.64,20240625,19400,-51.55,20230714,9070,3.64,20240625,7.08,N,036010,500,68 억,,1941332,N,N,0,N,00,N
20240701,150418,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,9380,250,2,2.74,320539730,34492,74.98,9110,9450,9110,11860,6400,9130,9293.19,14.60,0,5520,9296,9212,9146,9062,8996,9255,9105,69,2730,500,6570,10,1,13292934,1247,-52.40,1.10,12,0.26,-179.00,8521.00,19400,20230714,-51.65,9070,20240625,3.42,15220,-38.37,20240102,9070,3.42,20240625,19400,-51.65,20230714,9070,3.42,20240625,7.08,N,036010,500,68 억,,1941332,N,N,0,N,00,N
20240701,140416,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,9360,230,2,2.52,284357620,30623,66.57,9110,9450,9110,11860,6400,9130,9285.79,14.60,0,6002,9296,9212,9146,9062,8996,9255,9105,69,2730,500,6570,10,1,13292934,1244,-52.29,1.10,12,0.23,-179.00,8521.00,19400,20230714,-51.75,9070,20240625,3.20,15220,-38.50,20240102,9070,3.20,20240625,19400,-51.75,20230714,9070,3.20,20240625,7.08,N,036010,500,68 억,,1941332,N,N,0,N,00,N
20240701,130417,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,9280,150,2,1.64,192271860,20746,45.10,9110,9330,9110,11860,6400,9130,9267.95,14.60,0,1134,9296,9212,9146,9062,8996,9255,9105,69,2730,500,6570,10,1,13292934,1234,-51.84,1.09,12,0.16,-179.00,8521.00,19400,20230714,-52.16,9070,20240625,2.32,15220,-39.03,20240102,9070,2.32,20240625,19400,-52.16,20230714,9070,2.32,20240625,7.08,N,036010,500,68 억,,1941332,N,N,0,N,00,N
20240701,120418,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,9260,130,2,1.42,139505660,15066,32.75,9110,9330,9110,11860,6400,9130,9259.70,14.60,0,1217,9296,9212,9146,9062,8996,9255,9105,69,2730,500,6570,10,1,13292934,1231,-51.73,1.09,12,0.11,-179.00,8521.00,19400,20230714,-52.27,9070,20240625,2.09,15220,-39.16,20240102,9070,2.09,20240625,19400,-52.27,20230714,9070,2.09,20240625,7.08,N,036010,500,68 억,,1941332,N,N,0,N,00,N
20240701,110417,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,9260,130,2,1.42,127254720,13742,29.87,9110,9330,9110,11860,6400,9130,9260.34,14.60,0,1472,9296,9212,9146,9062,8996,9255,9105,69,2730,500,6570,10,1,13292934,1231,-51.73,1.09,12,0.10,-179.00,8521.00,19400,20230714,-52.27,9070,20240625,2.09,15220,-39.16,20240102,9070,2.09,20240625,19400,-52.27,20230714,9070,2.09,20240625,7.08,N,036010,500,68 억,,1941332,N,N,0,N,00,N
20240701,100416,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,9290,160,2,1.75,105665430,11409,24.80,9110,9330,9110,11860,6400,9130,9261.67,14.60,0,1450,9296,9212,9146,9062,8996,9255,9105,69,2730,500,6570,10,1,13292934,1235,-51.90,1.09,12,0.09,-179.00,8521.00,19400,20230714,-52.11,9070,20240625,2.43,15220,-38.96,20240102,9070,2.43,20240625,19400,-52.11,20230714,9070,2.43,20240625,7.08,N,036010,500,68 억,,1941332,N,N,0,N,00,N
20240701,090416,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,9170,40,2,0.44,7847230,860,1.87,9110,9170,9110,11860,6400,9130,9124.64,14.60,0,314,9296,9212,9146,9062,8996,9255,9105,69,2730,500,6570,10,1,13292934,1219,-51.23,1.08,12,0.01,-179.00,8521.00,19400,20230714,-52.73,9070,20240625,1.10,15220,-39.75,20240102,9070,1.10,20240625,19400,-52.73,20230714,9070,1.10,20240625,7.08,N,036010,500,68 억,,1941332,N,N,0,N,00,N