KissMeData/073540/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
20240731,160645,57,100.00,KOSDAQ,신저가,일반전기전자,N,N,N,N, ,N,1441,-8,5,-0.55,53276291,36974,175.27,1449,1457,1435,1883,1015,1449,1440.91,0.76,0,79,1499,1473,1458,1432,1417,1466,1425,57,434,500,950,1,1,11400000,164,8.23,0.28,12,0.32,175.00,5098.00,2695,20230920,-46.53,1435,20240731,0.42,2670,-46.03,20240111,1435,0.42,20240731,2695,-46.53,20230920,1435,0.42,20240731,0.04,N,073540,500,57 억,,86660,N,N,0,N,00,N
20240731,150652,57,100.00,KOSDAQ,신저가,일반전기전자,N,N,N,N, ,N,1435,-14,5,-0.97,48459313,33630,159.41,1449,1457,1435,1883,1015,1449,1440.95,0.76,0,-13,1499,1473,1458,1432,1417,1466,1425,57,434,500,950,1,1,11400000,164,8.20,0.28,12,0.30,175.00,5098.00,2695,20230920,-46.75,1435,20240731,0.00,2670,-46.25,20240111,1435,0.00,20240731,2695,-46.75,20230920,1435,0.00,20240731,0.04,N,073540,500,57 억,,86660,N,N,0,N,00,N
20240731,140652,57,100.00,KOSDAQ,신저가,일반전기전자,N,N,N,N, ,N,1442,-7,5,-0.48,24132445,16726,79.29,1449,1457,1440,1883,1015,1449,1442.81,0.76,0,-20,1499,1473,1458,1432,1417,1466,1425,57,434,500,950,1,1,11400000,164,8.24,0.28,12,0.15,175.00,5098.00,2695,20230920,-46.49,1440,20240731,0.14,2670,-45.99,20240111,1440,0.14,20240731,2695,-46.49,20230920,1440,0.14,20240731,0.04,N,073540,500,57 억,,86660,N,N,0,N,00,N
20240731,130651,57,100.00,KOSDAQ,신저가,일반전기전자,N,N,N,N, ,N,1442,-7,5,-0.48,23435175,16243,77.00,1449,1457,1440,1883,1015,1449,1442.79,0.76,0,9,1499,1473,1458,1432,1417,1466,1425,57,434,500,950,1,1,11400000,164,8.24,0.28,12,0.14,175.00,5098.00,2695,20230920,-46.49,1440,20240731,0.14,2670,-45.99,20240111,1440,0.14,20240731,2695,-46.49,20230920,1440,0.14,20240731,0.04,N,073540,500,57 억,,86660,N,N,0,N,00,N
20240731,120651,57,100.00,KOSDAQ,신저가,일반전기전자,N,N,N,N, ,N,1446,-3,5,-0.21,23345587,16181,76.70,1449,1457,1440,1883,1015,1449,1442.78,0.76,0,-1,1499,1473,1458,1432,1417,1466,1425,57,434,500,950,1,1,11400000,165,8.26,0.28,12,0.14,175.00,5098.00,2695,20230920,-46.35,1440,20240731,0.42,2670,-45.84,20240111,1440,0.42,20240731,2695,-46.35,20230920,1440,0.42,20240731,0.04,N,073540,500,57 억,,86660,N,N,0,N,00,N
20240731,110652,57,100.00,KOSDAQ,신저가,일반전기전자,N,N,N,N, ,N,1455,6,2,0.41,23325338,16167,76.64,1449,1457,1440,1883,1015,1449,1442.77,0.76,0,-5,1499,1473,1458,1432,1417,1466,1425,57,434,500,950,1,1,11400000,166,8.31,0.29,12,0.14,175.00,5098.00,2695,20230920,-46.01,1440,20240731,1.04,2670,-45.51,20240111,1440,1.04,20240731,2695,-46.01,20230920,1440,1.04,20240731,0.04,N,073540,500,57 억,,86660,N,N,0,N,00,N
20240731,100651,57,100.00,KOSDAQ,신저가,일반전기전자,N,N,N,N, ,N,1457,8,2,0.55,23316606,16161,76.61,1449,1457,1440,1883,1015,1449,1442.77,0.76,0,-5,1499,1473,1458,1432,1417,1466,1425,57,434,500,950,1,1,11400000,166,8.33,0.29,12,0.14,175.00,5098.00,2695,20230920,-45.94,1440,20240731,1.18,2670,-45.43,20240111,1440,1.18,20240731,2695,-45.94,20230920,1440,1.18,20240731,0.04,N,073540,500,57 억,,86660,N,N,0,N,00,N
20240731,090645,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,1449,0,3,0.00,3729726,2574,12.20,1449,1449,1449,1883,1015,1449,1449.00,0.76,0,-84,1499,1473,1458,1432,1417,1466,1425,57,434,500,950,1,1,11400000,165,8.28,0.28,12,0.02,175.00,5098.00,2695,20230920,-46.23,1440,20240726,0.62,2670,-45.73,20240111,1440,0.62,20240726,2695,-46.23,20230920,1440,0.62,20240726,0.04,N,073540,500,57 억,,86660,N,N,0,N,00,N
20240730,160633,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,1449,-5,5,-0.34,30684429,21096,67.68,1454,1484,1443,1890,1018,1454,1454.51,0.76,0,-182,1474,1464,1452,1442,1430,1469,1447,57,436,500,950,1,1,11400000,165,8.28,0.28,12,0.19,175.00,5098.00,2695,20230920,-46.23,1440,20240726,0.62,2670,-45.73,20240111,1440,0.62,20240726,2695,-46.23,20230920,1440,0.62,20240726,0.04,N,073540,500,57 억,,86842,N,N,0,N,00,N
20240730,150645,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,1450,-4,5,-0.28,28593541,19652,63.04,1454,1484,1443,1890,1018,1454,1454.99,0.76,0,-101,1474,1464,1452,1442,1430,1469,1447,57,436,500,950,1,1,11400000,165,8.29,0.28,12,0.17,175.00,5098.00,2695,20230920,-46.20,1440,20240726,0.69,2670,-45.69,20240111,1440,0.69,20240726,2695,-46.20,20230920,1440,0.69,20240726,0.04,N,073540,500,57 억,,86842,N,N,0,N,00,N
20240730,140638,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,1453,-1,5,-0.07,26687508,18334,58.82,1454,1484,1443,1890,1018,1454,1455.63,0.76,0,-229,1474,1464,1452,1442,1430,1469,1447,57,436,500,950,1,1,11400000,166,8.30,0.29,12,0.16,175.00,5098.00,2695,20230920,-46.09,1440,20240726,0.90,2670,-45.58,20240111,1440,0.90,20240726,2695,-46.09,20230920,1440,0.90,20240726,0.04,N,073540,500,57 억,,86842,N,N,0,N,00,N
20240730,130642,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,1454,0,3,0.00,23435616,16096,51.64,1454,1484,1443,1890,1018,1454,1455.99,0.76,0,-76,1474,1464,1452,1442,1430,1469,1447,57,436,500,950,1,1,11400000,166,8.31,0.29,12,0.14,175.00,5098.00,2695,20230920,-46.05,1440,20240726,0.97,2670,-45.54,20240111,1440,0.97,20240726,2695,-46.05,20230920,1440,0.97,20240726,0.04,N,073540,500,57 억,,86842,N,N,0,N,00,N
20240730,120636,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,1452,-2,5,-0.14,19757666,13564,43.51,1454,1484,1450,1890,1018,1454,1456.63,0.76,0,41,1474,1464,1452,1442,1430,1469,1447,57,436,500,950,1,1,11400000,166,8.30,0.28,12,0.12,175.00,5098.00,2695,20230920,-46.12,1440,20240726,0.83,2670,-45.62,20240111,1440,0.83,20240726,2695,-46.12,20230920,1440,0.83,20240726,0.04,N,073540,500,57 억,,86842,N,N,0,N,00,N
20240730,110643,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,1454,0,3,0.00,16526376,11339,36.38,1454,1484,1452,1890,1018,1454,1457.48,0.76,0,50,1474,1464,1452,1442,1430,1469,1447,57,436,500,950,1,1,11400000,166,8.31,0.29,12,0.10,175.00,5098.00,2695,20230920,-46.05,1440,20240726,0.97,2670,-45.54,20240111,1440,0.97,20240726,2695,-46.05,20230920,1440,0.97,20240726,0.04,N,073540,500,57 억,,86842,N,N,0,N,00,N
20240730,100644,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,1454,0,3,0.00,14181605,9726,31.20,1454,1484,1454,1890,1018,1454,1458.11,0.76,0,201,1474,1464,1452,1442,1430,1469,1447,57,436,500,950,1,1,11400000,166,8.31,0.29,12,0.09,175.00,5098.00,2695,20230920,-46.05,1440,20240726,0.97,2670,-45.54,20240111,1440,0.97,20240726,2695,-46.05,20230920,1440,0.97,20240726,0.04,N,073540,500,57 억,,86842,N,N,0,N,00,N
20240730,090645,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,1462,8,2,0.55,6566562,4495,14.42,1454,1484,1454,1890,1018,1454,1460.86,0.76,0,97,1474,1464,1452,1442,1430,1469,1447,57,436,500,950,1,1,11400000,167,8.35,0.29,12,0.04,175.00,5098.00,2695,20230920,-45.75,1440,20240726,1.53,2670,-45.24,20240111,1440,1.53,20240726,2695,-45.75,20230920,1440,1.53,20240726,0.04,N,073540,500,57 억,,86842,N,N,0,N,00,N
20240729,160633,57,100.00,KOSDAQ,신저가,일반전기전자,N,N,N,N, ,N,1454,9,2,0.62,45134281,31172,214.24,1445,1462,1440,1878,1012,1445,1447.91,0.76,0,343,1493,1468,1454,1429,1415,1462,1423,57,433,500,950,1,1,11400000,166,8.31,0.29,12,0.27,175.00,5098.00,2695,20230920,-46.05,1440,20240729,0.97,2670,-45.54,20240111,1440,0.97,20240729,2695,-46.05,20230920,1440,0.97,20240729,0.04,N,073540,500,57 억,,86499,N,N,0,N,00,N
20240729,150641,57,100.00,KOSDAQ,신저가,일반전기전자,N,N,N,N, ,N,1454,9,2,0.62,17285216,11913,81.88,1445,1462,1440,1878,1012,1445,1450.95,0.76,0,-185,1493,1468,1454,1429,1415,1462,1423,57,433,500,950,1,1,11400000,166,8.31,0.29,12,0.10,175.00,5098.00,2695,20230920,-46.05,1440,20240729,0.97,2670,-45.54,20240111,1440,0.97,20240729,2695,-46.05,20230920,1440,0.97,20240729,0.04,N,073540,500,57 억,,86499,N,N,0,N,00,N
20240729,140646,57,100.00,KOSDAQ,신저가,일반전기전자,N,N,N,N, ,N,1455,10,2,0.69,15592702,10749,73.88,1445,1462,1440,1878,1012,1445,1450.62,0.76,0,-185,1493,1468,1454,1429,1415,1462,1423,57,433,500,950,1,1,11400000,166,8.31,0.29,12,0.09,175.00,5098.00,2695,20230920,-46.01,1440,20240729,1.04,2670,-45.51,20240111,1440,1.04,20240729,2695,-46.01,20230920,1440,1.04,20240729,0.04,N,073540,500,57 억,,86499,N,N,0,N,00,N
20240729,130647,57,100.00,KOSDAQ,신저가,일반전기전자,N,N,N,N, ,N,1452,7,2,0.48,12545607,8654,59.48,1445,1462,1440,1878,1012,1445,1449.69,0.76,0,-197,1493,1468,1454,1429,1415,1462,1423,57,433,500,950,1,1,11400000,166,8.30,0.28,12,0.08,175.00,5098.00,2695,20230920,-46.12,1440,20240729,0.83,2670,-45.62,20240111,1440,0.83,20240729,2695,-46.12,20230920,1440,0.83,20240729,0.04,N,073540,500,57 억,,86499,N,N,0,N,00,N
20240729,120641,57,100.00,KOSDAQ,신저가,일반전기전자,N,N,N,N, ,N,1452,7,2,0.48,12137595,8373,57.55,1445,1462,1440,1878,1012,1445,1449.61,0.76,0,-201,1493,1468,1454,1429,1415,1462,1423,57,433,500,950,1,1,11400000,166,8.30,0.28,12,0.07,175.00,5098.00,2695,20230920,-46.12,1440,20240729,0.83,2670,-45.62,20240111,1440,0.83,20240729,2695,-46.12,20230920,1440,0.83,20240729,0.04,N,073540,500,57 억,,86499,N,N,0,N,00,N
20240729,110638,57,100.00,KOSDAQ,신저가,일반전기전자,N,N,N,N, ,N,1453,8,2,0.55,12136143,8372,57.54,1445,1462,1440,1878,1012,1445,1449.61,0.76,0,-201,1493,1468,1454,1429,1415,1462,1423,57,433,500,950,1,1,11400000,166,8.30,0.29,12,0.07,175.00,5098.00,2695,20230920,-46.09,1440,20240729,0.90,2670,-45.58,20240111,1440,0.90,20240729,2695,-46.09,20230920,1440,0.90,20240729,0.04,N,073540,500,57 억,,86499,N,N,0,N,00,N
20240729,100636,57,100.00,KOSDAQ,신저가,일반전기전자,N,N,N,N, ,N,1461,16,2,1.11,10874615,7505,51.58,1445,1461,1440,1878,1012,1445,1448.98,0.76,0,-221,1493,1468,1454,1429,1415,1462,1423,57,433,500,950,1,1,11400000,167,8.35,0.29,12,0.07,175.00,5098.00,2695,20230920,-45.79,1440,20240729,1.46,2670,-45.28,20240111,1440,1.46,20240729,2695,-45.79,20230920,1440,1.46,20240729,0.04,N,073540,500,57 억,,86499,N,N,0,N,00,N
20240729,090634,57,100.00,KOSDAQ,신저가,일반전기전자,N,N,N,N, ,N,1453,8,2,0.55,6952948,4813,33.08,1445,1454,1440,1878,1012,1445,1444.62,0.76,0,-373,1493,1468,1454,1429,1415,1462,1423,57,433,500,950,1,1,11400000,166,8.30,0.29,12,0.04,175.00,5098.00,2695,20230920,-46.09,1440,20240729,0.90,2670,-45.58,20240111,1440,0.90,20240729,2695,-46.09,20230920,1440,0.90,20240729,0.04,N,073540,500,57 억,,86499,N,N,0,N,00,N
20240726,160625,57,100.00,KOSDAQ,신저가,일반전기전자,N,N,N,N, ,N,1445,-34,5,-2.30,21289127,14549,200.76,1479,1479,1440,1922,1036,1479,1463.27,0.76,0,181,1493,1486,1475,1468,1457,1489,1471,57,443,500,970,1,1,11400000,165,8.26,0.28,12,0.13,175.00,5098.00,2695,20230920,-46.38,1440,20240726,0.35,2670,-45.88,20240111,1440,0.35,20240726,2695,-46.38,20230920,1440,0.35,20240726,0.04,N,073540,500,57 억,,86318,N,N,0,N,00,N
20240726,150632,57,100.00,KOSDAQ,신저가,일반전기전자,N,N,N,N, ,N,1452,-27,5,-1.83,19827047,13538,186.81,1479,1479,1441,1922,1036,1479,1464.55,0.76,0,312,1493,1486,1475,1468,1457,1489,1471,57,443,500,970,1,1,11400000,166,8.30,0.28,12,0.12,175.00,5098.00,2695,20230920,-46.12,1441,20240726,0.76,2670,-45.62,20240111,1441,0.76,20240726,2695,-46.12,20230920,1441,0.76,20240726,0.04,N,073540,500,57 억,,86318,N,N,0,N,00,N
20240726,140633,57,100.00,KOSDAQ,신저가,일반전기전자,N,N,N,N, ,N,1470,-9,5,-0.61,17828529,12158,167.77,1479,1479,1445,1922,1036,1479,1466.40,0.76,0,113,1493,1486,1475,1468,1457,1489,1471,57,443,500,970,1,1,11400000,168,8.40,0.29,12,0.11,175.00,5098.00,2695,20230920,-45.45,1445,20240726,1.73,2670,-44.94,20240111,1445,1.73,20240726,2695,-45.45,20230920,1445,1.73,20240726,0.04,N,073540,500,57 억,,86318,N,N,0,N,00,N
20240726,130633,57,100.00,KOSDAQ,신저가,일반전기전자,N,N,N,N, ,N,1470,-9,5,-0.61,17579473,11988,165.42,1479,1479,1445,1922,1036,1479,1466.42,0.76,0,190,1493,1486,1475,1468,1457,1489,1471,57,443,500,970,1,1,11400000,168,8.40,0.29,12,0.11,175.00,5098.00,2695,20230920,-45.45,1445,20240726,1.73,2670,-44.94,20240111,1445,1.73,20240726,2695,-45.45,20230920,1445,1.73,20240726,0.04,N,073540,500,57 억,,86318,N,N,0,N,00,N
20240726,120637,57,100.00,KOSDAQ,신저가,일반전기전자,N,N,N,N, ,N,1465,-14,5,-0.95,15444155,10519,145.15,1479,1479,1450,1922,1036,1479,1468.22,0.76,0,255,1493,1486,1475,1468,1457,1489,1471,57,443,500,970,1,1,11400000,167,8.37,0.29,12,0.09,175.00,5098.00,2695,20230920,-45.64,1450,20240726,1.03,2670,-45.13,20240111,1450,1.03,20240726,2695,-45.64,20230920,1450,1.03,20240726,0.04,N,073540,500,57 억,,86318,N,N,0,N,00,N
20240726,110635,57,100.00,KOSDAQ,신저가,일반전기전자,N,N,N,N, ,N,1464,-15,5,-1.01,11190735,7598,104.84,1479,1479,1464,1922,1036,1479,1472.85,0.76,0,-4,1493,1486,1475,1468,1457,1489,1471,57,443,500,970,1,1,11400000,167,8.37,0.29,12,0.07,175.00,5098.00,2695,20230920,-45.68,1464,20240726,0.00,2670,-45.17,20240111,1464,0.00,20240726,2695,-45.68,20230920,1464,0.00,20240726,0.04,N,073540,500,57 억,,86318,N,N,0,N,00,N
20240726,100634,57,100.00,KOSDAQ,신저가,일반전기전자,N,N,N,N, ,N,1475,-4,5,-0.27,9724228,6597,91.03,1479,1479,1464,1922,1036,1479,1474.04,0.76,0,-4,1493,1486,1475,1468,1457,1489,1471,57,443,500,970,1,1,11400000,168,8.43,0.29,12,0.06,175.00,5098.00,2695,20230920,-45.27,1464,20240726,0.75,2670,-44.76,20240111,1464,0.75,20240726,2695,-45.27,20230920,1464,0.75,20240726,0.04,N,073540,500,57 억,,86318,N,N,0,N,00,N
20240726,090628,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,1479,0,3,0.00,6098131,4131,57.00,1479,1479,1468,1922,1036,1479,1476.19,0.76,0,-113,1493,1486,1475,1468,1457,1489,1471,57,443,500,970,1,1,11400000,169,8.45,0.29,12,0.04,175.00,5098.00,2695,20230920,-45.12,1464,20240725,1.02,2670,-44.61,20240111,1464,1.02,20240725,2695,-45.12,20230920,1464,1.02,20240725,0.04,N,073540,500,57 억,,86318,N,N,0,N,00,N
20240725,160630,57,100.00,KOSDAQ,신저가,일반전기전자,N,N,N,N, ,N,1479,1,2,0.07,10679861,7247,143.68,1478,1482,1464,1921,1035,1478,1473.69,0.77,0,-1471,1496,1487,1482,1473,1468,1484,1470,57,443,500,970,1,1,11400000,169,8.45,0.29,12,0.06,175.00,5098.00,2700,20230719,-45.22,1464,20240725,1.02,2670,-44.61,20240111,1464,1.02,20240725,2695,-45.12,20230920,1464,1.02,20240725,0.04,N,073540,500,57 억,,87789,N,N,0,N,00,N
20240725,150638,57,100.00,KOSDAQ,신저가,일반전기전자,N,N,N,N, ,N,1479,1,2,0.07,9840169,6678,132.39,1478,1482,1464,1921,1035,1478,1473.52,0.77,0,-1531,1496,1487,1482,1473,1468,1484,1470,57,443,500,970,1,1,11400000,169,8.45,0.29,12,0.06,175.00,5098.00,2700,20230719,-45.22,1464,20240725,1.02,2670,-44.61,20240111,1464,1.02,20240725,2695,-45.12,20230920,1464,1.02,20240725,0.04,N,073540,500,57 억,,87789,N,N,0,N,00,N
20240725,140637,57,100.00,KOSDAQ,신저가,일반전기전자,N,N,N,N, ,N,1479,1,2,0.07,9840169,6678,132.39,1478,1482,1464,1921,1035,1478,1473.52,0.77,0,-1531,1496,1487,1482,1473,1468,1484,1470,57,443,500,970,1,1,11400000,169,8.45,0.29,12,0.06,175.00,5098.00,2700,20230719,-45.22,1464,20240725,1.02,2670,-44.61,20240111,1464,1.02,20240725,2695,-45.12,20230920,1464,1.02,20240725,0.04,N,073540,500,57 억,,87789,N,N,0,N,00,N
20240725,130632,57,100.00,KOSDAQ,신저가,일반전기전자,N,N,N,N, ,N,1476,-2,5,-0.14,9825379,6668,132.20,1478,1482,1464,1921,1035,1478,1473.51,0.77,0,-1531,1496,1487,1482,1473,1468,1484,1470,57,443,500,970,1,1,11400000,168,8.43,0.29,12,0.06,175.00,5098.00,2700,20230719,-45.33,1464,20240725,0.82,2670,-44.72,20240111,1464,0.82,20240725,2695,-45.23,20230920,1464,0.82,20240725,0.04,N,073540,500,57 억,,87789,N,N,0,N,00,N
20240725,120635,57,100.00,KOSDAQ,신저가,일반전기전자,N,N,N,N, ,N,1476,-2,5,-0.14,9825379,6668,132.20,1478,1482,1464,1921,1035,1478,1473.51,0.77,0,-1531,1496,1487,1482,1473,1468,1484,1470,57,443,500,970,1,1,11400000,168,8.43,0.29,12,0.06,175.00,5098.00,2700,20230719,-45.33,1464,20240725,0.82,2670,-44.72,20240111,1464,0.82,20240725,2695,-45.23,20230920,1464,0.82,20240725,0.04,N,073540,500,57 억,,87789,N,N,0,N,00,N
20240725,110631,57,100.00,KOSDAQ,신저가,일반전기전자,N,N,N,N, ,N,1476,-2,5,-0.14,9825379,6668,132.20,1478,1482,1464,1921,1035,1478,1473.51,0.77,0,-1531,1496,1487,1482,1473,1468,1484,1470,57,443,500,970,1,1,11400000,168,8.43,0.29,12,0.06,175.00,5098.00,2700,20230719,-45.33,1464,20240725,0.82,2670,-44.72,20240111,1464,0.82,20240725,2695,-45.23,20230920,1464,0.82,20240725,0.04,N,073540,500,57 억,,87789,N,N,0,N,00,N
20240725,100630,57,100.00,KOSDAQ,신저가,일반전기전자,N,N,N,N, ,N,1475,-3,5,-0.20,4550099,3078,61.02,1478,1482,1475,1921,1035,1478,1478.26,0.77,0,-1744,1496,1487,1482,1473,1468,1484,1470,57,443,500,970,1,1,11400000,168,8.43,0.29,12,0.03,175.00,5098.00,2700,20230719,-45.37,1475,20240725,0.00,2670,-44.76,20240111,1475,0.00,20240725,2695,-45.27,20230920,1475,0.00,20240725,0.04,N,073540,500,57 억,,87789,N,N,0,N,00,N
20240725,090628,57,100.00,KOSDAQ,신저가,일반전기전자,N,N,N,N, ,N,1475,-3,5,-0.20,2993574,2026,40.17,1478,1482,1475,1921,1035,1478,1477.58,0.77,0,-1072,1496,1487,1482,1473,1468,1484,1470,57,443,500,970,1,1,11400000,168,8.43,0.29,12,0.02,175.00,5098.00,2700,20230719,-45.37,1475,20240725,0.00,2670,-44.76,20240111,1475,0.00,20240725,2695,-45.27,20230920,1475,0.00,20240725,0.04,N,073540,500,57 억,,87789,N,N,0,N,00,N
20240724,160625,57,100.00,KOSDAQ,신저가,일반전기전자,N,N,N,N, ,N,1478,-13,5,-0.87,7488759,5044,19.23,1491,1491,1477,1938,1044,1491,1484.69,0.77,0,-248,1506,1498,1489,1481,1472,1502,1485,57,447,500,980,1,1,11400000,168,8.45,0.29,12,0.04,175.00,5098.00,2700,20230719,-45.26,1477,20240724,0.07,2670,-44.64,20240111,1477,0.07,20240724,2695,-45.16,20230920,1477,0.07,20240724,0.04,N,073540,500,57 억,,88037,N,N,0,N,00,N
20240724,150635,57,100.00,KOSDAQ,신저가,일반전기전자,N,N,N,N, ,N,1485,-6,5,-0.40,7144393,4811,18.34,1491,1491,1477,1938,1044,1491,1485.01,0.77,0,-283,1506,1498,1489,1481,1472,1502,1485,57,447,500,980,1,1,11400000,169,8.49,0.29,12,0.04,175.00,5098.00,2700,20230719,-45.00,1477,20240724,0.54,2670,-44.38,20240111,1477,0.54,20240724,2695,-44.90,20230920,1477,0.54,20240724,0.04,N,073540,500,57 억,,88037,N,N,0,N,00,N
20240724,140631,57,100.00,KOSDAQ,신저가,일반전기전자,N,N,N,N, ,N,1484,-7,5,-0.47,6956267,4684,17.86,1491,1491,1480,1938,1044,1491,1485.11,0.77,0,-273,1506,1498,1489,1481,1472,1502,1485,57,447,500,980,1,1,11400000,169,8.48,0.29,12,0.04,175.00,5098.00,2700,20230719,-45.04,1480,20240724,0.27,2670,-44.42,20240111,1480,0.27,20240724,2695,-44.94,20230920,1480,0.27,20240724,0.04,N,073540,500,57 억,,88037,N,N,0,N,00,N
20240724,130637,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,1488,-3,5,-0.20,3590443,2412,9.20,1491,1491,1485,1938,1044,1491,1488.58,0.77,0,51,1506,1498,1489,1481,1472,1502,1485,57,447,500,980,1,1,11400000,170,8.50,0.29,12,0.02,175.00,5098.00,2700,20230719,-44.89,1480,20240723,0.54,2670,-44.27,20240111,1480,0.54,20240723,2695,-44.79,20230920,1480,0.54,20240723,0.04,N,073540,500,57 억,,88037,N,N,0,N,00,N
20240724,120636,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,1488,-3,5,-0.20,3516043,2362,9.00,1491,1491,1485,1938,1044,1491,1488.59,0.77,0,51,1506,1498,1489,1481,1472,1502,1485,57,447,500,980,1,1,11400000,170,8.50,0.29,12,0.02,175.00,5098.00,2700,20230719,-44.89,1480,20240723,0.54,2670,-44.27,20240111,1480,0.54,20240723,2695,-44.79,20230920,1480,0.54,20240723,0.04,N,073540,500,57 억,,88037,N,N,0,N,00,N
20240724,110634,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,1488,-3,5,-0.20,3353851,2253,8.59,1491,1491,1485,1938,1044,1491,1488.62,0.77,0,51,1506,1498,1489,1481,1472,1502,1485,57,447,500,980,1,1,11400000,170,8.50,0.29,12,0.02,175.00,5098.00,2700,20230719,-44.89,1480,20240723,0.54,2670,-44.27,20240111,1480,0.54,20240723,2695,-44.79,20230920,1480,0.54,20240723,0.04,N,073540,500,57 억,,88037,N,N,0,N,00,N
20240724,100637,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,1485,-6,5,-0.40,1814332,1217,4.64,1491,1491,1485,1938,1044,1491,1490.82,0.77,0,51,1506,1498,1489,1481,1472,1502,1485,57,447,500,980,1,1,11400000,169,8.49,0.29,12,0.01,175.00,5098.00,2700,20230719,-45.00,1480,20240723,0.34,2670,-44.38,20240111,1480,0.34,20240723,2695,-44.90,20230920,1480,0.34,20240723,0.04,N,073540,500,57 억,,88037,N,N,0,N,00,N
20240724,090630,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,1491,0,3,0.00,1728069,1159,4.42,1491,1491,1491,1938,1044,1491,1491.00,0.77,0,51,1506,1498,1489,1481,1472,1502,1485,57,447,500,980,1,1,11400000,170,8.52,0.29,12,0.01,175.00,5098.00,2700,20230719,-44.78,1480,20240723,0.74,2670,-44.16,20240111,1480,0.74,20240723,2695,-44.68,20230920,1480,0.74,20240723,0.04,N,073540,500,57 억,,88037,N,N,0,N,00,N
20240723,160622,57,100.00,KOSDAQ,신저가,일반전기전자,N,N,N,N, ,N,1491,6,2,0.40,38974381,26231,211.81,1480,1497,1480,1930,1040,1485,1485.81,0.77,0,146,1539,1511,1497,1469,1455,1505,1463,57,445,500,980,1,1,11400000,170,8.52,0.29,12,0.23,175.00,5098.00,2700,20230719,-44.78,1480,20240723,0.74,2670,-44.16,20240111,1480,0.74,20240723,2695,-44.68,20230920,1480,0.74,20240723,0.04,N,073540,500,57 억,,87891,N,N,0,N,00,N
20240723,150636,57,100.00,KOSDAQ,신저가,일반전기전자,N,N,N,N, ,N,1491,6,2,0.40,37565509,25281,204.14,1480,1497,1480,1930,1040,1485,1485.92,0.77,0,204,1539,1511,1497,1469,1455,1505,1463,57,445,500,980,1,1,11400000,170,8.52,0.29,12,0.22,175.00,5098.00,2700,20230719,-44.78,1480,20240723,0.74,2670,-44.16,20240111,1480,0.74,20240723,2695,-44.68,20230920,1480,0.74,20240723,0.04,N,073540,500,57 억,,87891,N,N,0,N,00,N
20240723,140625,57,100.00,KOSDAQ,신저가,일반전기전자,N,N,N,N, ,N,1486,1,2,0.07,37158466,25008,201.94,1480,1497,1480,1930,1040,1485,1485.86,0.77,0,434,1539,1511,1497,1469,1455,1505,1463,57,445,500,980,1,1,11400000,169,8.49,0.29,12,0.22,175.00,5098.00,2700,20230719,-44.96,1480,20240723,0.41,2670,-44.34,20240111,1480,0.41,20240723,2695,-44.86,20230920,1480,0.41,20240723,0.04,N,073540,500,57 억,,87891,N,N,0,N,00,N
20240723,130623,57,100.00,KOSDAQ,신저가,일반전기전자,N,N,N,N, ,N,1486,1,2,0.07,31184696,20988,169.48,1480,1497,1480,1930,1040,1485,1485.83,0.77,0,434,1539,1511,1497,1469,1455,1505,1463,57,445,500,980,1,1,11400000,169,8.49,0.29,12,0.18,175.00,5098.00,2700,20230719,-44.96,1480,20240723,0.41,2670,-44.34,20240111,1480,0.41,20240723,2695,-44.86,20230920,1480,0.41,20240723,0.04,N,073540,500,57 억,,87891,N,N,0,N,00,N
20240723,120627,57,100.00,KOSDAQ,신저가,일반전기전자,N,N,N,N, ,N,1486,1,2,0.07,9453365,6364,51.39,1480,1497,1480,1930,1040,1485,1485.44,0.77,0,447,1539,1511,1497,1469,1455,1505,1463,57,445,500,980,1,1,11400000,169,8.49,0.29,12,0.06,175.00,5098.00,2700,20230719,-44.96,1480,20240723,0.41,2670,-44.34,20240111,1480,0.41,20240723,2695,-44.86,20230920,1480,0.41,20240723,0.04,N,073540,500,57 억,,87891,N,N,0,N,00,N
20240723,110630,57,100.00,KOSDAQ,신저가,일반전기전자,N,N,N,N, ,N,1486,1,2,0.07,9453365,6364,51.39,1480,1497,1480,1930,1040,1485,1485.44,0.77,0,447,1539,1511,1497,1469,1455,1505,1463,57,445,500,980,1,1,11400000,169,8.49,0.29,12,0.06,175.00,5098.00,2700,20230719,-44.96,1480,20240723,0.41,2670,-44.34,20240111,1480,0.41,20240723,2695,-44.86,20230920,1480,0.41,20240723,0.04,N,073540,500,57 억,,87891,N,N,0,N,00,N
20240723,100627,57,100.00,KOSDAQ,신저가,일반전기전자,N,N,N,N, ,N,1486,1,2,0.07,7182514,4836,39.05,1480,1497,1480,1930,1040,1485,1485.22,0.77,0,245,1539,1511,1497,1469,1455,1505,1463,57,445,500,980,1,1,11400000,169,8.49,0.29,12,0.04,175.00,5098.00,2700,20230719,-44.96,1480,20240723,0.41,2670,-44.34,20240111,1480,0.41,20240723,2695,-44.86,20230920,1480,0.41,20240723,0.04,N,073540,500,57 억,,87891,N,N,0,N,00,N
20240723,090630,57,100.00,KOSDAQ,신저가,일반전기전자,N,N,N,N, ,N,1485,0,3,0.00,3031091,2045,16.51,1480,1485,1480,1930,1040,1485,1482.20,0.77,0,-157,1539,1511,1497,1469,1455,1505,1463,57,445,500,980,1,1,11400000,169,8.49,0.29,12,0.02,175.00,5098.00,2700,20230719,-45.00,1480,20240723,0.34,2670,-44.38,20240111,1480,0.34,20240723,2695,-44.90,20230920,1480,0.34,20240723,0.04,N,073540,500,57 억,,87891,N,N,0,N,00,N
20240722,160621,57,100.00,KOSDAQ,신저가,일반전기전자,N,N,N,N, ,N,1485,-40,5,-2.62,18607190,12384,179.56,1525,1525,1483,1982,1068,1525,1502.52,0.78,0,-599,1565,1544,1530,1509,1495,1538,1503,57,457,500,1000,1,1,11400000,169,8.49,0.29,12,0.11,175.00,5098.00,2735,20230714,-45.70,1483,20240722,0.13,2670,-44.38,20240111,1483,0.13,20240722,2695,-44.90,20230920,1483,0.13,20240722,0.04,N,073540,500,57 억,,88490,N,N,0,N,00,N
20240722,150626,57,100.00,KOSDAQ,신저가,일반전기전자,N,N,N,N, ,N,1495,-30,5,-1.97,16804245,11171,161.97,1525,1525,1483,1982,1068,1525,1504.27,0.78,0,-354,1565,1544,1530,1509,1495,1538,1503,57,457,500,1000,1,1,11400000,170,8.54,0.29,12,0.10,175.00,5098.00,2735,20230714,-45.34,1483,20240722,0.81,2670,-44.01,20240111,1483,0.81,20240722,2695,-44.53,20230920,1483,0.81,20240722,0.04,N,073540,500,57 억,,88490,N,N,0,N,00,N
20240722,140627,57,100.00,KOSDAQ,신저가,일반전기전자,N,N,N,N, ,N,1495,-30,5,-1.97,16338705,10859,157.45,1525,1525,1483,1982,1068,1525,1504.62,0.78,0,-255,1565,1544,1530,1509,1495,1538,1503,57,457,500,1000,1,1,11400000,170,8.54,0.29,12,0.10,175.00,5098.00,2735,20230714,-45.34,1483,20240722,0.81,2670,-44.01,20240111,1483,0.81,20240722,2695,-44.53,20230920,1483,0.81,20240722,0.04,N,073540,500,57 억,,88490,N,N,0,N,00,N
20240722,130624,57,100.00,KOSDAQ,신저가,일반전기전자,N,N,N,N, ,N,1496,-29,5,-1.90,16105373,10703,155.18,1525,1525,1483,1982,1068,1525,1504.75,0.78,0,-99,1565,1544,1530,1509,1495,1538,1503,57,457,500,1000,1,1,11400000,171,8.55,0.29,12,0.09,175.00,5098.00,2735,20230714,-45.30,1483,20240722,0.88,2670,-43.97,20240111,1483,0.88,20240722,2695,-44.49,20230920,1483,0.88,20240722,0.04,N,073540,500,57 억,,88490,N,N,0,N,00,N
20240722,120625,57,100.00,KOSDAQ,신저가,일반전기전자,N,N,N,N, ,N,1507,-18,5,-1.18,13393485,8893,128.94,1525,1525,1483,1982,1068,1525,1506.07,0.78,0,-99,1565,1544,1530,1509,1495,1538,1503,57,457,500,1000,1,1,11400000,172,8.61,0.30,12,0.08,175.00,5098.00,2735,20230714,-44.90,1483,20240722,1.62,2670,-43.56,20240111,1483,1.62,20240722,2695,-44.08,20230920,1483,1.62,20240722,0.04,N,073540,500,57 억,,88490,N,N,0,N,00,N
20240722,110622,57,100.00,KOSDAQ,신저가,일반전기전자,N,N,N,N, ,N,1506,-19,5,-1.25,12467268,8274,119.97,1525,1525,1483,1982,1068,1525,1506.80,0.78,0,-80,1565,1544,1530,1509,1495,1538,1503,57,457,500,1000,1,1,11400000,172,8.61,0.30,12,0.07,175.00,5098.00,2735,20230714,-44.94,1483,20240722,1.55,2670,-43.60,20240111,1483,1.55,20240722,2695,-44.12,20230920,1483,1.55,20240722,0.04,N,073540,500,57 억,,88490,N,N,0,N,00,N
20240722,100625,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,1513,-12,5,-0.79,4028550,2644,38.34,1525,1525,1513,1982,1068,1525,1523.66,0.78,0,-10,1565,1544,1530,1509,1495,1538,1503,57,457,500,1000,1,1,11400000,172,8.65,0.30,12,0.02,175.00,5098.00,2735,20230714,-44.68,1483,20240712,2.02,2670,-43.33,20240111,1483,2.02,20240712,2695,-43.86,20230920,1483,2.02,20240712,0.04,N,073540,500,57 억,,88490,N,N,0,N,00,N
20240722,090624,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,1525,0,3,0.00,3559350,2334,33.84,1525,1525,1525,1982,1068,1525,1525.00,0.78,0,0,1565,1544,1530,1509,1495,1538,1503,57,457,500,1000,1,1,11400000,174,8.71,0.30,12,0.02,175.00,5098.00,2735,20230714,-44.24,1483,20240712,2.83,2670,-42.88,20240111,1483,2.83,20240712,2695,-43.41,20230920,1483,2.83,20240712,0.04,N,073540,500,57 억,,88490,N,N,0,N,00,N
20240719,160610,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,1525,-4,5,-0.26,10480984,6885,37.47,1529,1551,1516,1987,1071,1529,1522.29,0.78,0,0,1622,1575,1548,1501,1474,1562,1488,57,458,500,1000,1,1,11400000,174,8.71,0.30,12,0.06,175.00,5098.00,2735,20230714,-44.24,1483,20240712,2.83,2670,-42.88,20240111,1483,2.83,20240712,2700,-43.52,20230719,1483,2.83,20240712,0.04,N,073540,500,57 억,,88490,N,N,0,N,00,N
20240719,150616,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,1540,11,2,0.72,10419984,6845,37.25,1529,1551,1516,1987,1071,1529,1522.28,0.78,0,3,1622,1575,1548,1501,1474,1562,1488,57,458,500,1000,1,1,11400000,176,8.80,0.30,12,0.06,175.00,5098.00,2735,20230714,-43.69,1483,20240712,3.84,2670,-42.32,20240111,1483,3.84,20240712,2700,-42.96,20230719,1483,3.84,20240712,0.04,N,073540,500,57 억,,88490,N,N,0,N,00,N
20240719,140620,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,1517,-12,5,-0.78,7305953,4801,26.13,1529,1529,1516,1987,1071,1529,1521.76,0.78,0,3,1622,1575,1548,1501,1474,1562,1488,57,458,500,1000,1,1,11400000,173,8.67,0.30,12,0.04,175.00,5098.00,2735,20230714,-44.53,1483,20240712,2.29,2670,-43.18,20240111,1483,2.29,20240712,2700,-43.81,20230719,1483,2.29,20240712,0.04,N,073540,500,57 억,,88490,N,N,0,N,00,N
20240719,130612,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,1517,-12,5,-0.78,7305953,4801,26.13,1529,1529,1516,1987,1071,1529,1521.76,0.78,0,3,1622,1575,1548,1501,1474,1562,1488,57,458,500,1000,1,1,11400000,173,8.67,0.30,12,0.04,175.00,5098.00,2735,20230714,-44.53,1483,20240712,2.29,2670,-43.18,20240111,1483,2.29,20240712,2700,-43.81,20230719,1483,2.29,20240712,0.04,N,073540,500,57 억,,88490,N,N,0,N,00,N
20240719,120612,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,1520,-9,5,-0.59,5853395,3845,20.93,1529,1529,1516,1987,1071,1529,1522.34,0.78,0,3,1622,1575,1548,1501,1474,1562,1488,57,458,500,1000,1,1,11400000,173,8.69,0.30,12,0.03,175.00,5098.00,2735,20230714,-44.42,1483,20240712,2.49,2670,-43.07,20240111,1483,2.49,20240712,2700,-43.70,20230719,1483,2.49,20240712,0.04,N,073540,500,57 억,,88490,N,N,0,N,00,N
20240719,110616,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,1520,-9,5,-0.59,5853395,3845,20.93,1529,1529,1516,1987,1071,1529,1522.34,0.78,0,3,1622,1575,1548,1501,1474,1562,1488,57,458,500,1000,1,1,11400000,173,8.69,0.30,12,0.03,175.00,5098.00,2735,20230714,-44.42,1483,20240712,2.49,2670,-43.07,20240111,1483,2.49,20240712,2700,-43.70,20230719,1483,2.49,20240712,0.04,N,073540,500,57 억,,88490,N,N,0,N,00,N
20240719,100524,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,1519,-10,5,-0.65,2824676,1852,10.08,1529,1529,1516,1987,1071,1529,1525.20,0.78,0,3,1622,1575,1548,1501,1474,1562,1488,57,458,500,1000,1,1,11400000,173,8.68,0.30,12,0.02,175.00,5098.00,2735,20230714,-44.46,1483,20240712,2.43,2670,-43.11,20240111,1483,2.43,20240712,2700,-43.74,20230719,1483,2.43,20240712,0.04,N,073540,500,57 억,,88490,N,N,0,N,00,N
20240719,090625,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,1516,-13,5,-0.85,2091586,1369,7.45,1529,1529,1516,1987,1071,1529,1527.82,0.78,0,0,1622,1575,1548,1501,1474,1562,1488,57,458,500,1000,1,1,11400000,173,8.66,0.30,12,0.01,175.00,5098.00,2735,20230714,-44.57,1483,20240712,2.23,2670,-43.22,20240111,1483,2.23,20240712,2700,-43.85,20230719,1483,2.23,20240712,0.04,N,073540,500,57 억,,88490,N,N,0,N,00,N
20240718,160604,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,1529,-7,5,-0.46,28479479,18374,260.96,1536,1595,1521,1996,1076,1536,1549.99,0.78,0,-788,1561,1548,1524,1511,1487,1555,1518,57,460,500,1010,1,1,11400000,174,8.74,0.30,12,0.16,175.00,5098.00,2735,20230714,-44.10,1483,20240712,3.10,2670,-42.73,20240111,1483,3.10,20240712,2700,-43.37,20230719,1483,3.10,20240712,0.04,N,073540,500,57 억,,89278,N,N,0,N,00,N
20240718,150613,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,1540,4,2,0.26,27759186,17903,254.27,1536,1595,1521,1996,1076,1536,1550.53,0.78,0,-671,1561,1548,1524,1511,1487,1555,1518,57,460,500,1010,1,1,11400000,176,8.80,0.30,12,0.16,175.00,5098.00,2735,20230714,-43.69,1483,20240712,3.84,2670,-42.32,20240111,1483,3.84,20240712,2700,-42.96,20230719,1483,3.84,20240712,0.04,N,073540,500,57 억,,89278,N,N,0,N,00,N
20240718,140608,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,1531,-5,5,-0.33,27642304,17827,253.19,1536,1595,1521,1996,1076,1536,1550.59,0.78,0,-632,1561,1548,1524,1511,1487,1555,1518,57,460,500,1010,1,1,11400000,175,8.75,0.30,12,0.16,175.00,5098.00,2735,20230714,-44.02,1483,20240712,3.24,2670,-42.66,20240111,1483,3.24,20240712,2700,-43.30,20230719,1483,3.24,20240712,0.04,N,073540,500,57 억,,89278,N,N,0,N,00,N
20240718,130608,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,1544,8,2,0.52,26375864,17000,241.44,1536,1595,1521,1996,1076,1536,1551.52,0.78,0,-800,1561,1548,1524,1511,1487,1555,1518,57,460,500,1010,1,1,11400000,176,8.82,0.30,12,0.15,175.00,5098.00,2735,20230714,-43.55,1483,20240712,4.11,2670,-42.17,20240111,1483,4.11,20240712,2700,-42.81,20230719,1483,4.11,20240712,0.04,N,073540,500,57 억,,89278,N,N,0,N,00,N
20240718,120609,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,1550,14,2,0.91,25853437,16662,236.64,1536,1595,1521,1996,1076,1536,1551.64,0.78,0,-685,1561,1548,1524,1511,1487,1555,1518,57,460,500,1010,1,1,11400000,177,8.86,0.30,12,0.15,175.00,5098.00,2735,20230714,-43.33,1483,20240712,4.52,2670,-41.95,20240111,1483,4.52,20240712,2700,-42.59,20230719,1483,4.52,20240712,0.04,N,073540,500,57 억,,89278,N,N,0,N,00,N
20240718,110612,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,1553,17,2,1.11,25159361,16215,230.29,1536,1595,1521,1996,1076,1536,1551.61,0.78,0,-886,1561,1548,1524,1511,1487,1555,1518,57,460,500,1010,1,1,11400000,177,8.87,0.30,12,0.14,175.00,5098.00,2735,20230714,-43.22,1483,20240712,4.72,2670,-41.84,20240111,1483,4.72,20240712,2700,-42.48,20230719,1483,4.72,20240712,0.04,N,073540,500,57 억,,89278,N,N,0,N,00,N
20240718,100615,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,1550,14,2,0.91,11430154,7454,105.87,1536,1554,1521,1996,1076,1536,1533.43,0.78,0,-1356,1561,1548,1524,1511,1487,1555,1518,57,460,500,1010,1,1,11400000,177,8.86,0.30,12,0.07,175.00,5098.00,2735,20230714,-43.33,1483,20240712,4.52,2670,-41.95,20240111,1483,4.52,20240712,2700,-42.59,20230719,1483,4.52,20240712,0.04,N,073540,500,57 억,,89278,N,N,0,N,00,N
20240718,090614,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,1522,-14,5,-0.91,5486794,3587,50.94,1536,1536,1521,1996,1076,1536,1529.63,0.78,0,-89,1561,1548,1524,1511,1487,1555,1518,57,460,500,1010,1,1,11400000,174,8.70,0.30,12,0.03,175.00,5098.00,2735,20230714,-44.35,1483,20240712,2.63,2670,-43.00,20240111,1483,2.63,20240712,2700,-43.63,20230719,1483,2.63,20240712,0.04,N,073540,500,57 억,,89278,N,N,0,N,00,N
20240717,160638,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,1536,22,2,1.45,10629879,7035,56.10,1512,1537,1500,1968,1060,1514,1510.84,0.78,0,37,1553,1533,1520,1500,1487,1543,1510,57,454,500,990,1,1,11400000,175,8.78,0.30,12,0.06,175.00,5098.00,2735,20230714,-43.84,1483,20240712,3.57,2670,-42.47,20240111,1483,3.57,20240712,2700,-43.11,20230719,1483,3.57,20240712,0.04,N,073540,500,57 억,,89241,N,N,0,N,00,N
20240717,150642,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,1519,5,2,0.33,7571158,5022,40.05,1512,1519,1500,1968,1060,1514,1507.60,0.78,0,34,1553,1533,1520,1500,1487,1543,1510,57,454,500,990,1,1,11400000,173,8.68,0.30,12,0.04,175.00,5098.00,2735,20230714,-44.46,1483,20240712,2.43,2670,-43.11,20240111,1483,2.43,20240712,2700,-43.74,20230719,1483,2.43,20240712,0.04,N,073540,500,57 억,,89241,N,N,0,N,00,N
20240717,140639,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,1512,-2,5,-0.13,6442313,4276,34.10,1512,1514,1500,1968,1060,1514,1506.62,0.78,0,34,1553,1533,1520,1500,1487,1543,1510,57,454,500,990,1,1,11400000,172,8.64,0.30,12,0.04,175.00,5098.00,2735,20230714,-44.72,1483,20240712,1.96,2670,-43.37,20240111,1483,1.96,20240712,2700,-44.00,20230719,1483,1.96,20240712,0.04,N,073540,500,57 억,,89241,N,N,0,N,00,N
20240717,130638,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,1513,-1,5,-0.07,5234722,3478,27.74,1512,1514,1500,1968,1060,1514,1505.10,0.78,0,15,1553,1533,1520,1500,1487,1543,1510,57,454,500,990,1,1,11400000,172,8.65,0.30,12,0.03,175.00,5098.00,2735,20230714,-44.68,1483,20240712,2.02,2670,-43.33,20240111,1483,2.02,20240712,2700,-43.96,20230719,1483,2.02,20240712,0.04,N,073540,500,57 억,,89241,N,N,0,N,00,N
20240717,120639,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,1511,-3,5,-0.20,5125880,3406,27.16,1512,1514,1500,1968,1060,1514,1504.96,0.78,0,15,1553,1533,1520,1500,1487,1543,1510,57,454,500,990,1,1,11400000,172,8.63,0.30,12,0.03,175.00,5098.00,2735,20230714,-44.75,1483,20240712,1.89,2670,-43.41,20240111,1483,1.89,20240712,2700,-44.04,20230719,1483,1.89,20240712,0.04,N,073540,500,57 억,,89241,N,N,0,N,00,N
20240717,110639,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,1511,-3,5,-0.20,5053363,3358,26.78,1512,1514,1500,1968,1060,1514,1504.87,0.78,0,15,1553,1533,1520,1500,1487,1543,1510,57,454,500,990,1,1,11400000,172,8.63,0.30,12,0.03,175.00,5098.00,2735,20230714,-44.75,1483,20240712,1.89,2670,-43.41,20240111,1483,1.89,20240712,2700,-44.04,20230719,1483,1.89,20240712,0.04,N,073540,500,57 억,,89241,N,N,0,N,00,N
20240717,100638,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,1500,-14,5,-0.92,3206967,2128,16.97,1512,1514,1500,1968,1060,1514,1507.03,0.78,0,15,1553,1533,1520,1500,1487,1543,1510,57,454,500,990,1,1,11400000,171,8.57,0.29,12,0.02,175.00,5098.00,2735,20230714,-45.16,1483,20240712,1.15,2670,-43.82,20240111,1483,1.15,20240712,2700,-44.44,20230719,1483,1.15,20240712,0.04,N,073540,500,57 억,,89241,N,N,0,N,00,N
20240717,090525,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,1512,-2,5,-0.13,294840,195,1.56,1512,1512,1512,1968,1060,1514,1512.00,0.78,0,11,1553,1533,1520,1500,1487,1543,1510,57,454,500,990,1,1,11400000,172,8.64,0.30,12,0.00,175.00,5098.00,2735,20230714,-44.72,1483,20240712,1.96,2670,-43.37,20240111,1483,1.96,20240712,2700,-44.00,20230719,1483,1.96,20240712,0.04,N,073540,500,57 억,,89241,N,N,0,N,00,N
20240716,160640,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,1514,7,2,0.46,18961125,12540,38.24,1507,1540,1507,1959,1055,1507,1512.05,0.77,0,-58,1521,1513,1500,1492,1479,1518,1497,57,452,500,990,1,1,11400000,173,8.65,0.30,12,0.11,175.00,5098.00,2735,20230714,-44.64,1483,20240712,2.09,2670,-43.30,20240111,1483,2.09,20240712,2700,-43.93,20230719,1483,2.09,20240712,0.04,N,073540,500,57 억,,88199,N,N,0,N,00,N
20240716,150646,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,1517,10,2,0.66,17330416,11462,34.95,1507,1540,1507,1959,1055,1507,1511.99,0.77,0,940,1521,1513,1500,1492,1479,1518,1497,57,452,500,990,1,1,11400000,173,8.67,0.30,12,0.10,175.00,5098.00,2735,20230714,-44.53,1483,20240712,2.29,2670,-43.18,20240111,1483,2.29,20240712,2700,-43.81,20230719,1483,2.29,20240712,0.04,N,073540,500,57 억,,88199,N,N,0,N,00,N
20240716,140644,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,1525,18,2,1.19,16547206,10946,33.38,1507,1540,1507,1959,1055,1507,1511.71,0.77,0,754,1521,1513,1500,1492,1479,1518,1497,57,452,500,990,1,1,11400000,174,8.71,0.30,12,0.10,175.00,5098.00,2735,20230714,-44.24,1483,20240712,2.83,2670,-42.88,20240111,1483,2.83,20240712,2700,-43.52,20230719,1483,2.83,20240712,0.04,N,073540,500,57 억,,88199,N,N,0,N,00,N
20240716,130645,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,1530,23,2,1.53,16092477,10649,32.47,1507,1540,1507,1959,1055,1507,1511.17,0.77,0,786,1521,1513,1500,1492,1479,1518,1497,57,452,500,990,1,1,11400000,174,8.74,0.30,12,0.09,175.00,5098.00,2735,20230714,-44.06,1483,20240712,3.17,2670,-42.70,20240111,1483,3.17,20240712,2700,-43.33,20230719,1483,3.17,20240712,0.04,N,073540,500,57 억,,88199,N,N,0,N,00,N
20240716,120642,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,1521,14,2,0.93,14118668,9354,28.52,1507,1522,1507,1959,1055,1507,1509.37,0.77,0,746,1521,1513,1500,1492,1479,1518,1497,57,452,500,990,1,1,11400000,173,8.69,0.30,12,0.08,175.00,5098.00,2735,20230714,-44.39,1483,20240712,2.56,2670,-43.03,20240111,1483,2.56,20240712,2700,-43.67,20230719,1483,2.56,20240712,0.04,N,073540,500,57 억,,88199,N,N,0,N,00,N
20240716,110643,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,1521,14,2,0.93,13965054,9253,28.22,1507,1522,1507,1959,1055,1507,1509.25,0.77,0,746,1521,1513,1500,1492,1479,1518,1497,57,452,500,990,1,1,11400000,173,8.69,0.30,12,0.08,175.00,5098.00,2735,20230714,-44.39,1483,20240712,2.56,2670,-43.03,20240111,1483,2.56,20240712,2700,-43.67,20230719,1483,2.56,20240712,0.04,N,073540,500,57 억,,88199,N,N,0,N,00,N
20240716,100644,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,1517,10,2,0.66,12123862,8038,24.51,1507,1522,1507,1959,1055,1507,1508.32,0.77,0,601,1521,1513,1500,1492,1479,1518,1497,57,452,500,990,1,1,11400000,173,8.67,0.30,12,0.07,175.00,5098.00,2735,20230714,-44.53,1483,20240712,2.29,2670,-43.18,20240111,1483,2.29,20240712,2700,-43.81,20230719,1483,2.29,20240712,0.04,N,073540,500,57 억,,88199,N,N,0,N,00,N
20240716,090641,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,1507,0,3,0.00,4967655,3293,10.04,1507,1522,1507,1959,1055,1507,1508.55,0.77,0,497,1521,1513,1500,1492,1479,1518,1497,57,452,500,990,1,1,11400000,172,8.61,0.30,12,0.03,175.00,5098.00,2735,20230714,-44.90,1483,20240712,1.62,2670,-43.56,20240111,1483,1.62,20240712,2700,-44.19,20230719,1483,1.62,20240712,0.04,N,073540,500,57 억,,88199,N,N,0,N,00,N
20240715,160632,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,1507,8,2,0.53,46927270,31293,122.79,1499,1508,1487,1948,1050,1499,1499.61,0.77,0,169,1516,1507,1495,1486,1474,1501,1480,57,449,500,980,1,1,11400000,172,8.61,0.30,12,0.27,175.00,5098.00,2735,20230714,-44.90,1483,20240712,1.62,2670,-43.56,20240111,1483,1.62,20240712,2700,-44.19,20230719,1483,1.62,20240712,0.04,N,073540,500,57 억,,88030,N,N,0,N,00,N
20240715,150637,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,1508,9,2,0.60,46287844,30868,121.13,1499,1508,1487,1948,1050,1499,1499.54,0.77,0,335,1516,1507,1495,1486,1474,1501,1480,57,449,500,980,1,1,11400000,172,8.62,0.30,12,0.27,175.00,5098.00,2735,20230714,-44.86,1483,20240712,1.69,2670,-43.52,20240111,1483,1.69,20240712,2700,-44.15,20230719,1483,1.69,20240712,0.04,N,073540,500,57 억,,88030,N,N,0,N,00,N
20240715,140635,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,1498,-1,5,-0.07,18093039,12082,47.41,1499,1500,1487,1948,1050,1499,1497.52,0.77,0,-1021,1516,1507,1495,1486,1474,1501,1480,57,449,500,980,1,1,11400000,171,8.56,0.29,12,0.11,175.00,5098.00,2735,20230714,-45.23,1483,20240712,1.01,2670,-43.90,20240111,1483,1.01,20240712,2700,-44.52,20230719,1483,1.01,20240712,0.04,N,073540,500,57 억,,88030,N,N,0,N,00,N
20240715,130636,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,1488,-11,5,-0.73,15767909,10527,41.31,1499,1500,1487,1948,1050,1499,1497.85,0.77,0,-1021,1516,1507,1495,1486,1474,1501,1480,57,449,500,980,1,1,11400000,170,8.50,0.29,12,0.09,175.00,5098.00,2735,20230714,-45.59,1483,20240712,0.34,2670,-44.27,20240111,1483,0.34,20240712,2700,-44.89,20230719,1483,0.34,20240712,0.04,N,073540,500,57 억,,88030,N,N,0,N,00,N
20240715,120636,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,1493,-6,5,-0.40,14216175,9487,37.23,1499,1500,1487,1948,1050,1499,1498.49,0.77,0,-1021,1516,1507,1495,1486,1474,1501,1480,57,449,500,980,1,1,11400000,170,8.53,0.29,12,0.08,175.00,5098.00,2735,20230714,-45.41,1483,20240712,0.67,2670,-44.08,20240111,1483,0.67,20240712,2700,-44.70,20230719,1483,0.67,20240712,0.04,N,073540,500,57 억,,88030,N,N,0,N,00,N
20240715,110636,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,1492,-7,5,-0.47,14129582,9429,37.00,1499,1500,1487,1948,1050,1499,1498.52,0.77,0,-1021,1516,1507,1495,1486,1474,1501,1480,57,449,500,980,1,1,11400000,170,8.53,0.29,12,0.08,175.00,5098.00,2735,20230714,-45.45,1483,20240712,0.61,2670,-44.12,20240111,1483,0.61,20240712,2700,-44.74,20230719,1483,0.61,20240712,0.04,N,073540,500,57 억,,88030,N,N,0,N,00,N
20240715,100636,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,1499,0,3,0.00,14080346,9396,36.87,1499,1500,1487,1948,1050,1499,1498.55,0.77,0,-1021,1516,1507,1495,1486,1474,1501,1480,57,449,500,980,1,1,11400000,171,8.57,0.29,12,0.08,175.00,5098.00,2735,20230714,-45.19,1483,20240712,1.08,2670,-43.86,20240111,1483,1.08,20240712,2700,-44.48,20230719,1483,1.08,20240712,0.04,N,073540,500,57 억,,88030,N,N,0,N,00,N
20240715,090636,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,1498,-1,5,-0.07,11961972,7980,31.31,1499,1500,1496,1948,1050,1499,1498.99,0.77,0,-850,1516,1507,1495,1486,1474,1501,1480,57,449,500,980,1,1,11400000,171,8.56,0.29,12,0.07,175.00,5098.00,2735,20230714,-45.23,1483,20240712,1.01,2670,-43.90,20240111,1483,1.01,20240712,2700,-44.52,20230719,1483,1.01,20240712,0.04,N,073540,500,57 억,,88030,N,N,0,N,00,N
20240712,160630,57,100.00,KOSDAQ,신저가,일반전기전자,N,N,N,N, ,N,1499,-8,5,-0.53,38029145,25484,264.93,1504,1504,1483,1959,1055,1507,1492.27,0.77,0,630,1564,1535,1520,1491,1476,1550,1506,57,452,500,990,1,1,11400000,171,8.57,0.29,12,0.22,175.00,5098.00,2840,20230706,-47.22,1483,20240712,1.08,2670,-43.86,20240111,1483,1.08,20240712,2735,-45.19,20230714,1483,1.08,20240712,0.04,N,073540,500,57 억,,87400,N,N,0,N,00,N
20240712,150635,57,100.00,KOSDAQ,신저가,일반전기전자,N,N,N,N, ,N,1499,-8,5,-0.53,36635243,24554,255.27,1504,1504,1483,1959,1055,1507,1492.03,0.77,0,968,1564,1535,1520,1491,1476,1550,1506,57,452,500,990,1,1,11400000,171,8.57,0.29,12,0.22,175.00,5098.00,2840,20230706,-47.22,1483,20240712,1.08,2670,-43.86,20240111,1483,1.08,20240712,2735,-45.19,20230714,1483,1.08,20240712,0.04,N,073540,500,57 억,,87400,N,N,0,N,00,N
20240712,140638,57,100.00,KOSDAQ,신저가,일반전기전자,N,N,N,N, ,N,1499,-8,5,-0.53,30057703,20143,209.41,1504,1504,1483,1959,1055,1507,1492.22,0.77,0,2308,1564,1535,1520,1491,1476,1550,1506,57,452,500,990,1,1,11400000,171,8.57,0.29,12,0.18,175.00,5098.00,2840,20230706,-47.22,1483,20240712,1.08,2670,-43.86,20240111,1483,1.08,20240712,2735,-45.19,20230714,1483,1.08,20240712,0.04,N,073540,500,57 억,,87400,N,N,0,N,00,N
20240712,130633,57,100.00,KOSDAQ,신저가,일반전기전자,N,N,N,N, ,N,1496,-11,5,-0.73,28620256,19179,199.39,1504,1504,1483,1959,1055,1507,1492.27,0.77,0,2381,1564,1535,1520,1491,1476,1550,1506,57,452,500,990,1,1,11400000,171,8.55,0.29,12,0.17,175.00,5098.00,2840,20230706,-47.32,1483,20240712,0.88,2670,-43.97,20240111,1483,0.88,20240712,2735,-45.30,20230714,1483,0.88,20240712,0.04,N,073540,500,57 억,,87400,N,N,0,N,00,N
20240712,120634,57,100.00,KOSDAQ,신저가,일반전기전자,N,N,N,N, ,N,1498,-9,5,-0.60,28594792,19162,199.21,1504,1504,1483,1959,1055,1507,1492.27,0.77,0,2381,1564,1535,1520,1491,1476,1550,1506,57,452,500,990,1,1,11400000,171,8.56,0.29,12,0.17,175.00,5098.00,2840,20230706,-47.25,1483,20240712,1.01,2670,-43.90,20240111,1483,1.01,20240712,2735,-45.23,20230714,1483,1.01,20240712,0.04,N,073540,500,57 억,,87400,N,N,0,N,00,N
20240712,110631,57,100.00,KOSDAQ,신저가,일반전기전자,N,N,N,N, ,N,1490,-17,5,-1.13,28554367,19135,198.93,1504,1504,1483,1959,1055,1507,1492.26,0.77,0,2381,1564,1535,1520,1491,1476,1550,1506,57,452,500,990,1,1,11400000,170,8.51,0.29,12,0.17,175.00,5098.00,2840,20230706,-47.54,1483,20240712,0.47,2670,-44.19,20240111,1483,0.47,20240712,2735,-45.52,20230714,1483,0.47,20240712,0.04,N,073540,500,57 억,,87400,N,N,0,N,00,N
20240712,100634,57,100.00,KOSDAQ,신저가,일반전기전자,N,N,N,N, ,N,1486,-21,5,-1.39,25358545,16997,176.70,1504,1504,1483,1959,1055,1507,1491.94,0.77,0,2381,1564,1535,1520,1491,1476,1550,1506,57,452,500,990,1,1,11400000,169,8.49,0.29,12,0.15,175.00,5098.00,2840,20230706,-47.68,1483,20240712,0.20,2670,-44.34,20240111,1483,0.20,20240712,2735,-45.67,20230714,1483,0.20,20240712,0.04,N,073540,500,57 억,,87400,N,N,0,N,00,N
20240712,090630,57,100.00,KOSDAQ,신저가,일반전기전자,N,N,N,N, ,N,1503,-4,5,-0.27,2394246,1593,16.56,1504,1504,1495,1959,1055,1507,1502.98,0.77,0,-15,1564,1535,1520,1491,1476,1550,1506,57,452,500,990,1,1,11400000,171,8.59,0.29,12,0.01,175.00,5098.00,2840,20230706,-47.08,1495,20240712,0.54,2670,-43.71,20240111,1495,0.54,20240712,2735,-45.05,20230714,1495,0.54,20240712,0.04,N,073540,500,57 억,,87400,N,N,0,N,00,N
20240711,160628,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,1507,2,2,0.13,14528447,9605,16.53,1505,1549,1505,1956,1054,1505,1512.59,0.76,0,557,1551,1527,1515,1491,1479,1522,1486,57,451,500,990,1,1,11400000,172,8.61,0.30,12,0.08,175.00,5098.00,2930,20230705,-48.57,1503,20240710,0.27,2670,-43.56,20240111,1503,0.27,20240710,2735,-44.90,20230714,1503,0.27,20240710,0.04,N,073540,500,57 억,,86843,N,N,0,N,00,N
20240711,150634,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,1507,2,2,0.13,12125934,8012,13.79,1505,1549,1505,1956,1054,1505,1513.47,0.76,0,423,1551,1527,1515,1491,1479,1522,1486,57,451,500,990,1,1,11400000,172,8.61,0.30,12,0.07,175.00,5098.00,2930,20230705,-48.57,1503,20240710,0.27,2670,-43.56,20240111,1503,0.27,20240710,2735,-44.90,20230714,1503,0.27,20240710,0.04,N,073540,500,57 억,,86843,N,N,0,N,00,N
20240711,140633,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,1510,5,2,0.33,10326137,6818,11.73,1505,1549,1505,1956,1054,1505,1514.54,0.76,0,423,1551,1527,1515,1491,1479,1522,1486,57,451,500,990,1,1,11400000,172,8.63,0.30,12,0.06,175.00,5098.00,2930,20230705,-48.46,1503,20240710,0.47,2670,-43.45,20240111,1503,0.47,20240710,2735,-44.79,20230714,1503,0.47,20240710,0.04,N,073540,500,57 억,,86843,N,N,0,N,00,N
20240711,130631,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,1511,6,2,0.40,10298955,6800,11.70,1505,1549,1505,1956,1054,1505,1514.55,0.76,0,423,1551,1527,1515,1491,1479,1522,1486,57,451,500,990,1,1,11400000,172,8.63,0.30,12,0.06,175.00,5098.00,2930,20230705,-48.43,1503,20240710,0.53,2670,-43.41,20240111,1503,0.53,20240710,2735,-44.75,20230714,1503,0.53,20240710,0.04,N,073540,500,57 억,,86843,N,N,0,N,00,N
20240711,120631,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,1520,15,2,1.00,9693024,6399,11.01,1505,1549,1505,1956,1054,1505,1514.77,0.76,0,419,1551,1527,1515,1491,1479,1522,1486,57,451,500,990,1,1,11400000,173,8.69,0.30,12,0.06,175.00,5098.00,2930,20230705,-48.12,1503,20240710,1.13,2670,-43.07,20240111,1503,1.13,20240710,2735,-44.42,20230714,1503,1.13,20240710,0.04,N,073540,500,57 억,,86843,N,N,0,N,00,N
20240711,110629,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,1520,15,2,1.00,9591184,6332,10.90,1505,1549,1505,1956,1054,1505,1514.72,0.76,0,419,1551,1527,1515,1491,1479,1522,1486,57,451,500,990,1,1,11400000,173,8.69,0.30,12,0.06,175.00,5098.00,2930,20230705,-48.12,1503,20240710,1.13,2670,-43.07,20240111,1503,1.13,20240710,2735,-44.42,20230714,1503,1.13,20240710,0.04,N,073540,500,57 억,,86843,N,N,0,N,00,N
20240711,100630,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,1521,16,2,1.06,9416377,6217,10.70,1505,1549,1505,1956,1054,1505,1514.62,0.76,0,419,1551,1527,1515,1491,1479,1522,1486,57,451,500,990,1,1,11400000,173,8.69,0.30,12,0.05,175.00,5098.00,2930,20230705,-48.09,1503,20240710,1.20,2670,-43.03,20240111,1503,1.20,20240710,2735,-44.39,20230714,1503,1.20,20240710,0.04,N,073540,500,57 억,,86843,N,N,0,N,00,N
20240711,090628,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,1522,17,2,1.13,4887555,3241,5.58,1505,1549,1505,1956,1054,1505,1508.04,0.76,0,53,1551,1527,1515,1491,1479,1522,1486,57,451,500,990,1,1,11400000,174,8.70,0.30,12,0.03,175.00,5098.00,2930,20230705,-48.05,1503,20240710,1.26,2670,-43.00,20240111,1503,1.26,20240710,2735,-44.35,20230714,1503,1.26,20240710,0.04,N,073540,500,57 억,,86843,N,N,0,N,00,N
20240710,160628,57,100.00,KOSDAQ,신저가,일반전기전자,N,N,N,N, ,N,1505,-32,5,-2.08,88162636,58102,141.22,1537,1539,1503,1998,1076,1537,1517.38,0.75,0,1265,1559,1548,1528,1517,1497,1553,1522,57,461,500,1010,1,1,11400000,172,8.60,0.30,12,0.51,175.00,5098.00,2950,20230704,-48.98,1503,20240710,0.13,2670,-43.63,20240111,1503,0.13,20240710,2735,-44.97,20230714,1503,0.13,20240710,0.04,N,073540,500,57 억,,85578,N,N,0,N,00,N
20240710,150630,57,100.00,KOSDAQ,신저가,일반전기전자,N,N,N,N, ,N,1507,-30,5,-1.95,85046330,56032,136.19,1537,1539,1503,1998,1076,1537,1517.82,0.75,0,2290,1559,1548,1528,1517,1497,1553,1522,57,461,500,1010,1,1,11400000,172,8.61,0.30,12,0.49,175.00,5098.00,2950,20230704,-48.92,1503,20240710,0.27,2670,-43.56,20240111,1503,0.27,20240710,2735,-44.90,20230714,1503,0.27,20240710,0.04,N,073540,500,57 억,,85578,N,N,0,N,00,N
20240710,140628,57,100.00,KOSDAQ,신저가,일반전기전자,N,N,N,N, ,N,1517,-20,5,-1.30,80679442,53137,129.16,1537,1539,1503,1998,1076,1537,1518.33,0.75,0,1980,1559,1548,1528,1517,1497,1553,1522,57,461,500,1010,1,1,11400000,173,8.67,0.30,12,0.47,175.00,5098.00,2950,20230704,-48.58,1503,20240710,0.93,2670,-43.18,20240111,1503,0.93,20240710,2735,-44.53,20230714,1503,0.93,20240710,0.04,N,073540,500,57 억,,85578,N,N,0,N,00,N
20240710,130628,57,100.00,KOSDAQ,신저가,일반전기전자,N,N,N,N, ,N,1516,-21,5,-1.37,28096963,18438,44.82,1537,1539,1503,1998,1076,1537,1523.86,0.75,0,1981,1559,1548,1528,1517,1497,1553,1522,57,461,500,1010,1,1,11400000,173,8.66,0.30,12,0.16,175.00,5098.00,2950,20230704,-48.61,1503,20240710,0.86,2670,-43.22,20240111,1503,0.86,20240710,2735,-44.57,20230714,1503,0.86,20240710,0.04,N,073540,500,57 억,,85578,N,N,0,N,00,N
20240710,120628,57,100.00,KOSDAQ,신저가,일반전기전자,N,N,N,N, ,N,1515,-22,5,-1.43,27347668,17944,43.61,1537,1539,1503,1998,1076,1537,1524.06,0.75,0,1988,1559,1548,1528,1517,1497,1553,1522,57,461,500,1010,1,1,11400000,173,8.66,0.30,12,0.16,175.00,5098.00,2950,20230704,-48.64,1503,20240710,0.80,2670,-43.26,20240111,1503,0.80,20240710,2735,-44.61,20230714,1503,0.80,20240710,0.04,N,073540,500,57 억,,85578,N,N,0,N,00,N
20240710,110629,57,100.00,KOSDAQ,신저가,일반전기전자,N,N,N,N, ,N,1511,-26,5,-1.69,24014016,15739,38.26,1537,1539,1503,1998,1076,1537,1525.77,0.75,0,1899,1559,1548,1528,1517,1497,1553,1522,57,461,500,1010,1,1,11400000,172,8.63,0.30,12,0.14,175.00,5098.00,2950,20230704,-48.78,1503,20240710,0.53,2670,-43.41,20240111,1503,0.53,20240710,2735,-44.75,20230714,1503,0.53,20240710,0.04,N,073540,500,57 억,,85578,N,N,0,N,00,N
20240710,100625,57,100.00,KOSDAQ,신저가,일반전기전자,N,N,N,N, ,N,1515,-22,5,-1.43,17939873,11723,28.49,1537,1539,1503,1998,1076,1537,1530.31,0.75,0,1694,1559,1548,1528,1517,1497,1553,1522,57,461,500,1010,1,1,11400000,173,8.66,0.30,12,0.10,175.00,5098.00,2950,20230704,-48.64,1503,20240710,0.80,2670,-43.26,20240111,1503,0.80,20240710,2735,-44.61,20230714,1503,0.80,20240710,0.04,N,073540,500,57 억,,85578,N,N,0,N,00,N
20240710,090627,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,1539,2,2,0.13,3077336,2002,4.87,1537,1539,1537,1998,1076,1537,1537.13,0.75,0,0,1559,1548,1528,1517,1497,1553,1522,57,461,500,1010,1,1,11400000,175,8.79,0.30,12,0.02,175.00,5098.00,2950,20230704,-47.83,1506,20240703,2.19,2670,-42.36,20240111,1506,2.19,20240703,2735,-43.73,20230714,1506,2.19,20240703,0.04,N,073540,500,57 억,,85578,N,N,0,N,00,N
20240709,160626,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,1537,6,2,0.39,62278493,41142,337.23,1531,1539,1508,1990,1072,1531,1513.74,0.75,0,59,1608,1569,1547,1508,1486,1558,1497,57,459,500,1010,1,1,11400000,175,8.78,0.30,12,0.36,175.00,5098.00,2950,20230704,-47.90,1506,20240703,2.06,2670,-42.43,20240111,1506,2.06,20240703,2735,-43.80,20230714,1506,2.06,20240703,0.04,N,073540,500,57 억,,85519,N,N,0,N,00,N
20240709,150627,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,1537,6,2,0.39,61926269,40912,335.34,1531,1539,1508,1990,1072,1531,1513.65,0.75,0,236,1608,1569,1547,1508,1486,1558,1497,57,459,500,1010,1,1,11400000,175,8.78,0.30,12,0.36,175.00,5098.00,2950,20230704,-47.90,1506,20240703,2.06,2670,-42.43,20240111,1506,2.06,20240703,2735,-43.80,20230714,1506,2.06,20240703,0.04,N,073540,500,57 억,,85519,N,N,0,N,00,N
20240709,140628,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,1539,8,2,0.52,60081807,39712,325.51,1531,1539,1508,1990,1072,1531,1512.94,0.75,0,400,1608,1569,1547,1508,1486,1558,1497,57,459,500,1010,1,1,11400000,175,8.79,0.30,12,0.35,175.00,5098.00,2950,20230704,-47.83,1506,20240703,2.19,2670,-42.36,20240111,1506,2.19,20240703,2735,-43.73,20230714,1506,2.19,20240703,0.04,N,073540,500,57 억,,85519,N,N,0,N,00,N
20240709,130630,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,1521,-10,5,-0.65,60023361,39674,325.20,1531,1531,1508,1990,1072,1531,1512.91,0.75,0,400,1608,1569,1547,1508,1486,1558,1497,57,459,500,1010,1,1,11400000,173,8.69,0.30,12,0.35,175.00,5098.00,2950,20230704,-48.44,1506,20240703,1.00,2670,-43.03,20240111,1506,1.00,20240703,2735,-44.39,20230714,1506,1.00,20240703,0.04,N,073540,500,57 억,,85519,N,N,0,N,00,N
20240709,120631,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,1516,-15,5,-0.98,52855201,34951,286.48,1531,1531,1508,1990,1072,1531,1512.27,0.75,0,-674,1608,1569,1547,1508,1486,1558,1497,57,459,500,1010,1,1,11400000,173,8.66,0.30,12,0.31,175.00,5098.00,2950,20230704,-48.61,1506,20240703,0.66,2670,-43.22,20240111,1506,0.66,20240703,2735,-44.57,20230714,1506,0.66,20240703,0.04,N,073540,500,57 억,,85519,N,N,0,N,00,N
20240709,110630,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,1508,-23,5,-1.50,50276921,33246,272.51,1531,1531,1508,1990,1072,1531,1512.27,0.75,0,-674,1608,1569,1547,1508,1486,1558,1497,57,459,500,1010,1,1,11400000,172,8.62,0.30,12,0.29,175.00,5098.00,2950,20230704,-48.88,1506,20240703,0.13,2670,-43.52,20240111,1506,0.13,20240703,2735,-44.86,20230714,1506,0.13,20240703,0.04,N,073540,500,57 억,,85519,N,N,0,N,00,N
20240709,100628,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,1523,-8,5,-0.52,7914667,5178,42.44,1531,1531,1523,1990,1072,1531,1528.52,0.75,0,-826,1608,1569,1547,1508,1486,1558,1497,57,459,500,1010,1,1,11400000,174,8.70,0.30,12,0.05,175.00,5098.00,2950,20230704,-48.37,1506,20240703,1.13,2670,-42.96,20240111,1506,1.13,20240703,2735,-44.31,20230714,1506,1.13,20240703,0.04,N,073540,500,57 억,,85519,N,N,0,N,00,N
20240709,090627,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,1531,0,3,0.00,4779782,3122,25.59,1531,1531,1531,1990,1072,1531,1531.00,0.75,0,-102,1608,1569,1547,1508,1486,1558,1497,57,459,500,1010,1,1,11400000,175,8.75,0.30,12,0.03,175.00,5098.00,2950,20230704,-48.10,1506,20240703,1.66,2670,-42.66,20240111,1506,1.66,20240703,2735,-44.02,20230714,1506,1.66,20240703,0.04,N,073540,500,57 억,,85519,N,N,0,N,00,N
20240708,160622,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,1531,-12,5,-0.78,18765275,12200,57.58,1543,1586,1525,2005,1081,1543,1538.14,0.75,0,149,1575,1558,1536,1519,1497,1567,1528,57,462,500,1010,1,1,11400000,175,8.75,0.30,12,0.11,175.00,5098.00,2950,20230704,-48.10,1506,20240703,1.66,2670,-42.66,20240111,1506,1.66,20240703,2735,-44.02,20230714,1506,1.66,20240703,0.04,N,073540,500,57 억,,85370,N,N,0,N,00,N
20240708,150625,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,1534,-9,5,-0.58,17513125,11383,53.72,1543,1586,1525,2005,1081,1543,1538.53,0.75,0,436,1575,1558,1536,1519,1497,1567,1528,57,462,500,1010,1,1,11400000,175,8.77,0.30,12,0.10,175.00,5098.00,2950,20230704,-48.00,1506,20240703,1.86,2670,-42.55,20240111,1506,1.86,20240703,2735,-43.91,20230714,1506,1.86,20240703,0.04,N,073540,500,57 억,,85370,N,N,0,N,00,N
20240708,140626,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,1541,-2,5,-0.13,17364312,11286,53.27,1543,1586,1525,2005,1081,1543,1538.57,0.75,0,437,1575,1558,1536,1519,1497,1567,1528,57,462,500,1010,1,1,11400000,176,8.81,0.30,12,0.10,175.00,5098.00,2950,20230704,-47.76,1506,20240703,2.32,2670,-42.28,20240111,1506,2.32,20240703,2735,-43.66,20230714,1506,2.32,20240703,0.04,N,073540,500,57 억,,85370,N,N,0,N,00,N
20240708,130622,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,1541,-2,5,-0.13,17364312,11286,53.27,1543,1586,1525,2005,1081,1543,1538.57,0.75,0,437,1575,1558,1536,1519,1497,1567,1528,57,462,500,1010,1,1,11400000,176,8.81,0.30,12,0.10,175.00,5098.00,2950,20230704,-47.76,1506,20240703,2.32,2670,-42.28,20240111,1506,2.32,20240703,2735,-43.66,20230714,1506,2.32,20240703,0.04,N,073540,500,57 억,,85370,N,N,0,N,00,N
20240708,120624,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,1526,-17,5,-1.10,15988607,10384,49.01,1543,1586,1525,2005,1081,1543,1539.73,0.75,0,438,1575,1558,1536,1519,1497,1567,1528,57,462,500,1010,1,1,11400000,174,8.72,0.30,12,0.09,175.00,5098.00,2950,20230704,-48.27,1506,20240703,1.33,2670,-42.85,20240111,1506,1.33,20240703,2735,-44.20,20230714,1506,1.33,20240703,0.04,N,073540,500,57 억,,85370,N,N,0,N,00,N
20240708,110622,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,1528,-15,5,-0.97,13589088,8811,41.58,1543,1586,1525,2005,1081,1543,1542.29,0.75,0,428,1575,1558,1536,1519,1497,1567,1528,57,462,500,1010,1,1,11400000,174,8.73,0.30,12,0.08,175.00,5098.00,2950,20230704,-48.20,1506,20240703,1.46,2670,-42.77,20240111,1506,1.46,20240703,2735,-44.13,20230714,1506,1.46,20240703,0.04,N,073540,500,57 억,,85370,N,N,0,N,00,N
20240708,100623,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,1544,1,2,0.06,7825097,5041,23.79,1543,1586,1543,2005,1081,1543,1552.29,0.75,0,-49,1575,1558,1536,1519,1497,1567,1528,57,462,500,1010,1,1,11400000,176,8.82,0.30,12,0.04,175.00,5098.00,2950,20230704,-47.66,1506,20240703,2.52,2670,-42.17,20240111,1506,2.52,20240703,2735,-43.55,20230714,1506,2.52,20240703,0.04,N,073540,500,57 억,,85370,N,N,0,N,00,N
20240708,090623,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,1544,1,2,0.06,2522610,1606,7.58,1543,1586,1543,2005,1081,1543,1570.74,0.75,0,-17,1575,1558,1536,1519,1497,1567,1528,57,462,500,1010,1,1,11400000,176,8.82,0.30,12,0.01,175.00,5098.00,2950,20230704,-47.66,1506,20240703,2.52,2670,-42.17,20240111,1506,2.52,20240703,2735,-43.55,20230714,1506,2.52,20240703,0.04,N,073540,500,57 억,,85370,N,N,0,N,00,N
20240705,160620,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,1543,29,2,1.92,32396552,21173,101.77,1514,1553,1514,1968,1060,1514,1530.02,0.75,0,113,1528,1520,1513,1505,1498,1525,1510,57,454,500,990,1,1,11400000,176,8.82,0.30,12,0.19,175.00,5098.00,2950,20230704,-47.69,1506,20240703,2.46,2670,-42.21,20240111,1506,2.46,20240703,2930,-47.34,20230705,1506,2.46,20240703,0.04,N,073540,500,57 억,,85257,N,N,0,N,00,N
20240705,150622,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,1551,37,2,2.44,31966565,20892,100.42,1514,1553,1514,1968,1060,1514,1530.09,0.75,0,135,1528,1520,1513,1505,1498,1525,1510,57,454,500,990,1,1,11400000,177,8.86,0.30,12,0.18,175.00,5098.00,2950,20230704,-47.42,1506,20240703,2.99,2670,-41.91,20240111,1506,2.99,20240703,2930,-47.06,20230705,1506,2.99,20240703,0.04,N,073540,500,57 억,,85257,N,N,0,N,00,N
20240705,140622,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,1540,26,2,1.72,25330376,16590,79.74,1514,1540,1514,1968,1060,1514,1526.85,0.75,0,142,1528,1520,1513,1505,1498,1525,1510,57,454,500,990,1,1,11400000,176,8.80,0.30,12,0.15,175.00,5098.00,2950,20230704,-47.80,1506,20240703,2.26,2670,-42.32,20240111,1506,2.26,20240703,2930,-47.44,20230705,1506,2.26,20240703,0.04,N,073540,500,57 억,,85257,N,N,0,N,00,N
20240705,130622,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,1522,8,2,0.53,9932397,6533,31.40,1514,1528,1514,1968,1060,1514,1520.34,0.75,0,142,1528,1520,1513,1505,1498,1525,1510,57,454,500,990,1,1,11400000,174,8.70,0.30,12,0.06,175.00,5098.00,2950,20230704,-48.41,1506,20240703,1.06,2670,-43.00,20240111,1506,1.06,20240703,2930,-48.05,20230705,1506,1.06,20240703,0.04,N,073540,500,57 억,,85257,N,N,0,N,00,N
20240705,120622,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,1521,7,2,0.46,6389408,4204,20.21,1514,1528,1514,1968,1060,1514,1519.84,0.75,0,234,1528,1520,1513,1505,1498,1525,1510,57,454,500,990,1,1,11400000,173,8.69,0.30,12,0.04,175.00,5098.00,2950,20230704,-48.44,1506,20240703,1.00,2670,-43.03,20240111,1506,1.00,20240703,2930,-48.09,20230705,1506,1.00,20240703,0.04,N,073540,500,57 억,,85257,N,N,0,N,00,N
20240705,110620,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,1519,5,2,0.33,4637082,3052,14.67,1514,1528,1514,1968,1060,1514,1519.36,0.75,0,231,1528,1520,1513,1505,1498,1525,1510,57,454,500,990,1,1,11400000,173,8.68,0.30,12,0.03,175.00,5098.00,2950,20230704,-48.51,1506,20240703,0.86,2670,-43.11,20240111,1506,0.86,20240703,2930,-48.16,20230705,1506,0.86,20240703,0.04,N,073540,500,57 억,,85257,N,N,0,N,00,N
20240705,100620,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,1526,12,2,0.79,3473768,2286,10.99,1514,1528,1514,1968,1060,1514,1519.58,0.75,0,230,1528,1520,1513,1505,1498,1525,1510,57,454,500,990,1,1,11400000,174,8.72,0.30,12,0.02,175.00,5098.00,2950,20230704,-48.27,1506,20240703,1.33,2670,-42.85,20240111,1506,1.33,20240703,2930,-47.92,20230705,1506,1.33,20240703,0.04,N,073540,500,57 억,,85257,N,N,0,N,00,N
20240705,090621,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,1527,13,2,0.86,2354751,1553,7.46,1514,1527,1514,1968,1060,1514,1516.26,0.75,0,161,1528,1520,1513,1505,1498,1525,1510,57,454,500,990,1,1,11400000,174,8.73,0.30,12,0.01,175.00,5098.00,2950,20230704,-48.24,1506,20240703,1.39,2670,-42.81,20240111,1506,1.39,20240703,2930,-47.88,20230705,1506,1.39,20240703,0.04,N,073540,500,57 억,,85257,N,N,0,N,00,N
20240704,160618,57,100.00,KOSDAQ,신저가,일반전기전자,N,N,N,N, ,N,1514,8,2,0.53,31316024,20714,123.85,1509,1521,1506,1957,1055,1506,1511.83,0.74,0,1128,1627,1566,1536,1475,1445,1551,1460,57,451,500,990,1,1,11400000,173,8.65,0.30,12,0.18,175.00,5098.00,2950,20230704,-48.68,1506,20240704,0.53,2670,-43.30,20240111,1506,0.53,20240704,2950,-48.68,20230704,1506,0.53,20240704,0.04,N,073540,500,57 억,,84121,N,N,0,N,00,N
20240704,150620,57,100.00,KOSDAQ,신저가,일반전기전자,N,N,N,N, ,N,1515,9,2,0.60,30071894,19892,118.94,1509,1521,1506,1957,1055,1506,1511.76,0.74,0,979,1627,1566,1536,1475,1445,1551,1460,57,451,500,990,1,1,11400000,173,8.66,0.30,12,0.17,175.00,5098.00,2950,20230704,-48.64,1506,20240704,0.60,2670,-43.26,20240111,1506,0.60,20240704,2950,-48.64,20230704,1506,0.60,20240704,0.04,N,073540,500,57 억,,84121,N,N,0,N,00,N
20240704,140620,57,100.00,KOSDAQ,신저가,일반전기전자,N,N,N,N, ,N,1514,8,2,0.53,27522635,18208,108.87,1509,1521,1506,1957,1055,1506,1511.57,0.74,0,979,1627,1566,1536,1475,1445,1551,1460,57,451,500,990,1,1,11400000,173,8.65,0.30,12,0.16,175.00,5098.00,2950,20230704,-48.68,1506,20240704,0.53,2670,-43.30,20240111,1506,0.53,20240704,2950,-48.68,20230704,1506,0.53,20240704,0.04,N,073540,500,57 억,,84121,N,N,0,N,00,N
20240704,130620,57,100.00,KOSDAQ,신저가,일반전기전자,N,N,N,N, ,N,1511,5,2,0.33,26652644,17632,105.42,1509,1521,1506,1957,1055,1506,1511.61,0.74,0,951,1627,1566,1536,1475,1445,1551,1460,57,451,500,990,1,1,11400000,172,8.63,0.30,12,0.15,175.00,5098.00,2950,20230704,-48.78,1506,20240704,0.33,2670,-43.41,20240111,1506,0.33,20240704,2950,-48.78,20230704,1506,0.33,20240704,0.04,N,073540,500,57 억,,84121,N,N,0,N,00,N
20240704,120619,57,100.00,KOSDAQ,신저가,일반전기전자,N,N,N,N, ,N,1510,4,2,0.27,25464521,16844,100.71,1509,1521,1506,1957,1055,1506,1511.79,0.74,0,691,1627,1566,1536,1475,1445,1551,1460,57,451,500,990,1,1,11400000,172,8.63,0.30,12,0.15,175.00,5098.00,2950,20230704,-48.81,1506,20240704,0.27,2670,-43.45,20240111,1506,0.27,20240704,2950,-48.81,20230704,1506,0.27,20240704,0.04,N,073540,500,57 억,,84121,N,N,0,N,00,N
20240704,110619,57,100.00,KOSDAQ,신저가,일반전기전자,N,N,N,N, ,N,1511,5,2,0.33,15081235,9961,59.56,1509,1521,1506,1957,1055,1506,1514.03,0.74,0,167,1627,1566,1536,1475,1445,1551,1460,57,451,500,990,1,1,11400000,172,8.63,0.30,12,0.09,175.00,5098.00,2950,20230704,-48.78,1506,20240704,0.33,2670,-43.41,20240111,1506,0.33,20240704,2950,-48.78,20230704,1506,0.33,20240704,0.04,N,073540,500,57 억,,84121,N,N,0,N,00,N
20240704,100619,57,100.00,KOSDAQ,신저가,일반전기전자,N,N,N,N, ,N,1518,12,2,0.80,7574879,5016,29.99,1509,1521,1506,1957,1055,1506,1510.14,0.74,0,186,1627,1566,1536,1475,1445,1551,1460,57,451,500,990,1,1,11400000,173,8.67,0.30,12,0.04,175.00,5098.00,2950,20230704,-48.54,1506,20240704,0.80,2670,-43.15,20240111,1506,0.80,20240704,2950,-48.54,20230704,1506,0.80,20240704,0.04,N,073540,500,57 억,,84121,N,N,0,N,00,N
20240704,090620,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,1521,15,2,1.00,4100439,2717,16.25,1509,1521,1509,1957,1055,1506,1509.18,0.74,0,204,1627,1566,1536,1475,1445,1551,1460,57,451,500,990,1,1,11400000,173,8.69,0.30,12,0.02,175.00,5098.00,2950,20230704,-48.44,1506,20240703,1.00,2670,-43.03,20240111,1506,1.00,20240703,2950,-48.44,20230704,1506,1.00,20240703,0.04,N,073540,500,57 억,,84121,N,N,0,N,00,N
20240703,160616,57,100.00,KOSDAQ,신저가,일반전기전자,N,N,N,N, ,N,1506,-82,5,-5.16,26255539,16725,68.92,1589,1597,1506,2060,1112,1588,1569.84,0.76,0,-2109,1609,1598,1593,1582,1577,1596,1580,57,472,500,1040,1,1,11400000,172,8.61,0.30,12,0.15,175.00,5098.00,3055,20230627,-50.70,1506,20240703,0.00,2670,-43.60,20240111,1506,0.00,20240703,2950,-48.95,20230704,1506,0.00,20240703,0.04,N,073540,500,57 억,,86230,N,N,0,N,00,N
20240703,150618,57,100.00,KOSDAQ,신저가,일반전기전자,N,N,N,N, ,N,1553,-35,5,-2.20,24072806,15288,63.00,1589,1597,1553,2060,1112,1588,1574.62,0.76,0,-1166,1609,1598,1593,1582,1577,1596,1580,57,472,500,1040,1,1,11400000,177,8.87,0.30,12,0.13,175.00,5098.00,3055,20230627,-49.17,1553,20240703,0.00,2670,-41.84,20240111,1553,0.00,20240703,2950,-47.36,20230704,1553,0.00,20240703,0.04,N,073540,500,57 억,,86230,N,N,0,N,00,N
20240703,140619,57,100.00,KOSDAQ,신저가,일반전기전자,N,N,N,N, ,N,1578,-10,5,-0.63,11780757,7422,30.58,1589,1597,1573,2060,1112,1588,1587.28,0.76,0,-1605,1609,1598,1593,1582,1577,1596,1580,57,472,500,1040,1,1,11400000,180,9.02,0.31,12,0.07,175.00,5098.00,3055,20230627,-48.35,1573,20240703,0.32,2670,-40.90,20240111,1573,0.32,20240703,2950,-46.51,20230704,1573,0.32,20240703,0.04,N,073540,500,57 억,,86230,N,N,0,N,00,N
20240703,130617,57,100.00,KOSDAQ,신저가,일반전기전자,N,N,N,N, ,N,1573,-15,5,-0.94,10798341,6798,28.01,1589,1597,1573,2060,1112,1588,1588.46,0.76,0,-1605,1609,1598,1593,1582,1577,1596,1580,57,472,500,1040,1,1,11400000,179,8.99,0.31,12,0.06,175.00,5098.00,3055,20230627,-48.51,1573,20240703,0.00,2670,-41.09,20240111,1573,0.00,20240703,2950,-46.68,20230704,1573,0.00,20240703,0.04,N,073540,500,57 억,,86230,N,N,0,N,00,N
20240703,120617,57,100.00,KOSDAQ,신저가,일반전기전자,N,N,N,N, ,N,1573,-15,5,-0.94,10683512,6725,27.71,1589,1597,1573,2060,1112,1588,1588.63,0.76,0,-1605,1609,1598,1593,1582,1577,1596,1580,57,472,500,1040,1,1,11400000,179,8.99,0.31,12,0.06,175.00,5098.00,3055,20230627,-48.51,1573,20240703,0.00,2670,-41.09,20240111,1573,0.00,20240703,2950,-46.68,20230704,1573,0.00,20240703,0.04,N,073540,500,57 억,,86230,N,N,0,N,00,N
20240703,110619,57,100.00,KOSDAQ,신저가,일반전기전자,N,N,N,N, ,N,1573,-15,5,-0.94,10206731,6422,26.46,1589,1597,1573,2060,1112,1588,1589.34,0.76,0,-1618,1609,1598,1593,1582,1577,1596,1580,57,472,500,1040,1,1,11400000,179,8.99,0.31,12,0.06,175.00,5098.00,3055,20230627,-48.51,1573,20240703,0.00,2670,-41.09,20240111,1573,0.00,20240703,2950,-46.68,20230704,1573,0.00,20240703,0.04,N,073540,500,57 억,,86230,N,N,0,N,00,N
20240703,100619,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,1589,1,2,0.06,7483670,4702,19.38,1589,1597,1589,2060,1112,1588,1591.59,0.76,0,-545,1609,1598,1593,1582,1577,1596,1580,57,472,500,1040,1,1,11400000,181,9.08,0.31,12,0.04,175.00,5098.00,3055,20230627,-47.99,1588,20240628,0.06,2670,-40.49,20240111,1588,0.06,20240628,2950,-46.14,20230704,1588,0.06,20240628,0.04,N,073540,500,57 억,,86230,N,N,0,N,00,N
20240703,090617,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,1595,7,2,0.44,4246782,2671,11.01,1589,1595,1589,2060,1112,1588,1589.96,0.76,0,90,1609,1598,1593,1582,1577,1596,1580,57,472,500,1040,1,1,11400000,182,9.11,0.31,12,0.02,175.00,5098.00,3055,20230627,-47.79,1588,20240628,0.44,2670,-40.26,20240111,1588,0.44,20240628,2950,-45.93,20230704,1588,0.44,20240628,0.04,N,073540,500,57 억,,86230,N,N,0,N,00,N
20240702,160615,57,100.00,KOSDAQ,신저가,일반전기전자,N,N,N,N, ,N,1588,-16,5,-1.00,38760179,24267,69.94,1604,1604,1588,2085,1123,1604,1597.24,0.77,0,-1995,1616,1610,1599,1593,1582,1613,1596,57,481,500,1050,1,1,11400000,181,9.07,0.31,12,0.21,175.00,5098.00,3055,20230627,-48.02,1588,20240702,0.00,2670,-40.52,20240111,1588,0.00,20240702,2950,-46.17,20230704,1588,0.00,20240702,0.04,N,073540,500,57 억,,88225,N,N,0,N,00,N
20240702,150617,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,1590,-14,5,-0.87,38129728,23870,68.80,1604,1604,1590,2085,1123,1604,1597.39,0.77,0,-1808,1616,1610,1599,1593,1582,1613,1596,57,481,500,1050,1,1,11400000,181,9.09,0.31,12,0.21,175.00,5098.00,3055,20230627,-47.95,1588,20240628,0.13,2670,-40.45,20240111,1588,0.13,20240628,2950,-46.10,20230704,1588,0.13,20240628,0.04,N,073540,500,57 억,,88225,N,N,0,N,00,N
20240702,140616,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,1591,-13,5,-0.81,37318772,23360,67.33,1604,1604,1590,2085,1123,1604,1597.55,0.77,0,-1354,1616,1610,1599,1593,1582,1613,1596,57,481,500,1050,1,1,11400000,181,9.09,0.31,12,0.20,175.00,5098.00,3055,20230627,-47.92,1588,20240628,0.19,2670,-40.41,20240111,1588,0.19,20240628,2950,-46.07,20230704,1588,0.19,20240628,0.04,N,073540,500,57 억,,88225,N,N,0,N,00,N
20240702,130616,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,1590,-14,5,-0.87,35855326,22440,64.68,1604,1604,1590,2085,1123,1604,1597.83,0.77,0,-1354,1616,1610,1599,1593,1582,1613,1596,57,481,500,1050,1,1,11400000,181,9.09,0.31,12,0.20,175.00,5098.00,3055,20230627,-47.95,1588,20240628,0.13,2670,-40.45,20240111,1588,0.13,20240628,2950,-46.10,20230704,1588,0.13,20240628,0.04,N,073540,500,57 억,,88225,N,N,0,N,00,N
20240702,120617,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,1598,-6,5,-0.37,34120586,21350,61.54,1604,1604,1590,2085,1123,1604,1598.15,0.77,0,-1557,1616,1610,1599,1593,1582,1613,1596,57,481,500,1050,1,1,11400000,182,9.13,0.31,12,0.19,175.00,5098.00,3055,20230627,-47.69,1588,20240628,0.63,2670,-40.15,20240111,1588,0.63,20240628,2950,-45.83,20230704,1588,0.63,20240628,0.04,N,073540,500,57 억,,88225,N,N,0,N,00,N
20240702,110616,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,1591,-13,5,-0.81,34040686,21300,61.39,1604,1604,1590,2085,1123,1604,1598.15,0.77,0,-1507,1616,1610,1599,1593,1582,1613,1596,57,481,500,1050,1,1,11400000,181,9.09,0.31,12,0.19,175.00,5098.00,3055,20230627,-47.92,1588,20240628,0.19,2670,-40.41,20240111,1588,0.19,20240628,2950,-46.07,20230704,1588,0.19,20240628,0.04,N,073540,500,57 억,,88225,N,N,0,N,00,N
20240702,100616,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,1599,-5,5,-0.31,33545345,20989,60.50,1604,1604,1590,2085,1123,1604,1598.23,0.77,0,-1623,1616,1610,1599,1593,1582,1613,1596,57,481,500,1050,1,1,11400000,182,9.14,0.31,12,0.18,175.00,5098.00,3055,20230627,-47.66,1588,20240628,0.69,2670,-40.11,20240111,1588,0.69,20240628,2950,-45.80,20230704,1588,0.69,20240628,0.04,N,073540,500,57 억,,88225,N,N,0,N,00,N
20240702,090618,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,1599,-5,5,-0.31,6687922,4173,12.03,1604,1604,1595,2085,1123,1604,1602.67,0.77,0,-345,1616,1610,1599,1593,1582,1613,1596,57,481,500,1050,1,1,11400000,182,9.14,0.31,12,0.04,175.00,5098.00,3055,20230627,-47.66,1588,20240628,0.69,2670,-40.11,20240111,1588,0.69,20240628,2950,-45.80,20230704,1588,0.69,20240628,0.04,N,073540,500,57 억,,88225,N,N,0,N,00,N
20240701,160614,57,100.00,KOSDAQ,신저가,일반전기전자,N,N,N,N, ,N,1604,2,2,0.12,55528135,34695,104.39,1602,1605,1588,2080,1122,1602,1600.47,0.77,0,675,1642,1622,1605,1585,1568,1613,1576,57,478,500,1050,1,1,11400000,183,9.17,0.31,12,0.30,175.00,5098.00,3055,20230627,-47.50,1588,20240701,1.01,2670,-39.93,20240111,1588,1.01,20240701,2950,-45.63,20230704,1588,1.01,20240701,0.04,N,073540,500,57 억,,87300,N,N,0,N,00,N
20240701,150616,57,100.00,KOSDAQ,신저가,일반전기전자,N,N,N,N, ,N,1602,0,3,0.00,55463979,34655,104.27,1602,1605,1588,2080,1122,1602,1600.46,0.77,0,677,1642,1622,1605,1585,1568,1613,1576,57,478,500,1050,1,1,11400000,183,9.15,0.31,12,0.30,175.00,5098.00,3055,20230627,-47.56,1588,20240701,0.88,2670,-40.00,20240111,1588,0.88,20240701,2950,-45.69,20230704,1588,0.88,20240701,0.04,N,073540,500,57 억,,87300,N,N,0,N,00,N
20240701,140615,57,100.00,KOSDAQ,신저가,일반전기전자,N,N,N,N, ,N,1602,0,3,0.00,30089061,18811,56.60,1602,1605,1588,2080,1122,1602,1599.55,0.77,0,141,1642,1622,1605,1585,1568,1613,1576,57,478,500,1050,1,1,11400000,183,9.15,0.31,12,0.17,175.00,5098.00,3055,20230627,-47.56,1588,20240701,0.88,2670,-40.00,20240111,1588,0.88,20240701,2950,-45.69,20230704,1588,0.88,20240701,0.04,N,073540,500,57 억,,87300,N,N,0,N,00,N
20240701,130614,57,100.00,KOSDAQ,신저가,일반전기전자,N,N,N,N, ,N,1603,1,2,0.06,28609184,17885,53.81,1602,1605,1588,2080,1122,1602,1599.62,0.77,0,-31,1642,1622,1605,1585,1568,1613,1576,57,478,500,1050,1,1,11400000,183,9.16,0.31,12,0.16,175.00,5098.00,3055,20230627,-47.53,1588,20240701,0.94,2670,-39.96,20240111,1588,0.94,20240701,2950,-45.66,20230704,1588,0.94,20240701,0.04,N,073540,500,57 억,,87300,N,N,0,N,00,N
20240701,120616,57,100.00,KOSDAQ,신저가,일반전기전자,N,N,N,N, ,N,1593,-9,5,-0.56,22908317,14320,43.09,1602,1605,1588,2080,1122,1602,1599.74,0.77,0,-50,1642,1622,1605,1585,1568,1613,1576,57,478,500,1050,1,1,11400000,182,9.10,0.31,12,0.13,175.00,5098.00,3055,20230627,-47.86,1588,20240701,0.31,2670,-40.34,20240111,1588,0.31,20240701,2950,-46.00,20230704,1588,0.31,20240701,0.04,N,073540,500,57 억,,87300,N,N,0,N,00,N
20240701,110614,57,100.00,KOSDAQ,신저가,일반전기전자,N,N,N,N, ,N,1602,0,3,0.00,14631746,9158,27.55,1602,1605,1588,2080,1122,1602,1597.70,0.77,0,23,1642,1622,1605,1585,1568,1613,1576,57,478,500,1050,1,1,11400000,183,9.15,0.31,12,0.08,175.00,5098.00,3055,20230627,-47.56,1588,20240701,0.88,2670,-40.00,20240111,1588,0.88,20240701,2950,-45.69,20230704,1588,0.88,20240701,0.04,N,073540,500,57 억,,87300,N,N,0,N,00,N
20240701,100613,57,100.00,KOSDAQ,신저가,일반전기전자,N,N,N,N, ,N,1603,1,2,0.06,13934573,8721,26.24,1602,1605,1588,2080,1122,1602,1597.82,0.77,0,23,1642,1622,1605,1585,1568,1613,1576,57,478,500,1050,1,1,11400000,183,9.16,0.31,12,0.08,175.00,5098.00,3055,20230627,-47.53,1588,20240701,0.94,2670,-39.96,20240111,1588,0.94,20240701,2950,-45.66,20230704,1588,0.94,20240701,0.04,N,073540,500,57 억,,87300,N,N,0,N,00,N
20240701,090612,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,1589,-13,5,-0.81,7845531,4900,14.74,1602,1602,1589,2080,1122,1602,1601.13,0.77,0,124,1642,1622,1605,1585,1568,1613,1576,57,478,500,1050,1,1,11400000,181,9.08,0.31,12,0.04,175.00,5098.00,3055,20230627,-47.99,1588,20240628,0.06,2670,-40.49,20240111,1588,0.06,20240628,2950,-46.14,20230704,1588,0.06,20240628,0.04,N,073540,500,57 억,,87300,N,N,0,N,00,N