KissMeData/424980/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
20240731,161312,57,100.00,KOSDAQ,신저가,일반전기전자,N,N,N,N, ,N,9150,30,2,0.33,218443550,24362,154.86,9100,9190,8800,11850,6390,9120,8965.66,1.13,0,9502,9700,9410,9260,8970,8820,9335,8895,30,2730,500,5650,10,1,5918890,542,-6.55,1.62,12,0.41,-1397.00,5651.00,23750,20240503,-61.47,8800,20240731,3.98,23750,-61.47,20240503,8800,3.98,20240731,23750,-61.47,20240503,8800,3.98,20240731,3.89,N,424980,500,29 억,,67119,N,N,0,N,00,N
20240731,151330,57,100.00,KOSDAQ,신저가,일반전기전자,N,N,N,N, ,N,9120,0,3,0.00,211852120,23641,150.27,9100,9150,8800,11850,6390,9120,8961.22,1.13,0,9261,9700,9410,9260,8970,8820,9335,8895,30,2730,500,5650,10,1,5918890,540,-6.53,1.61,12,0.40,-1397.00,5651.00,23750,20240503,-61.60,8800,20240731,3.64,23750,-61.60,20240503,8800,3.64,20240731,23750,-61.60,20240503,8800,3.64,20240731,3.89,N,424980,500,29 억,,67119,N,N,0,N,00,N
20240731,141331,57,100.00,KOSDAQ,신저가,일반전기전자,N,N,N,N, ,N,9030,-90,5,-0.99,155976350,17469,111.04,9100,9150,8800,11850,6390,9120,8928.75,1.13,0,3432,9700,9410,9260,8970,8820,9335,8895,30,2730,500,5650,10,1,5918890,534,-6.46,1.60,12,0.30,-1397.00,5651.00,23750,20240503,-61.98,8800,20240731,2.61,23750,-61.98,20240503,8800,2.61,20240731,23750,-61.98,20240503,8800,2.61,20240731,3.89,N,424980,500,29 억,,67119,N,N,0,N,00,N
20240731,131325,57,100.00,KOSDAQ,신저가,일반전기전자,N,N,N,N, ,N,8990,-130,5,-1.43,141371300,15848,100.74,9100,9150,8800,11850,6390,9120,8920.45,1.13,0,3245,9700,9410,9260,8970,8820,9335,8895,30,2730,500,5650,10,1,5918890,532,-6.44,1.59,12,0.27,-1397.00,5651.00,23750,20240503,-62.15,8800,20240731,2.16,23750,-62.15,20240503,8800,2.16,20240731,23750,-62.15,20240503,8800,2.16,20240731,3.89,N,424980,500,29 억,,67119,N,N,0,N,00,N
20240731,121325,57,100.00,KOSDAQ,신저가,일반전기전자,N,N,N,N, ,N,8920,-200,5,-2.19,115949510,12989,82.56,9100,9150,8800,11850,6390,9120,8926.75,1.13,0,1580,9700,9410,9260,8970,8820,9335,8895,30,2730,500,5650,10,1,5918890,528,-6.39,1.58,12,0.22,-1397.00,5651.00,23750,20240503,-62.44,8800,20240731,1.36,23750,-62.44,20240503,8800,1.36,20240731,23750,-62.44,20240503,8800,1.36,20240731,3.89,N,424980,500,29 억,,67119,N,N,0,N,00,N
20240731,111326,57,100.00,KOSDAQ,신저가,일반전기전자,N,N,N,N, ,N,8880,-240,5,-2.63,73838830,8227,52.29,9100,9150,8860,11850,6390,9120,8975.18,1.13,0,837,9700,9410,9260,8970,8820,9335,8895,30,2730,500,5650,10,1,5918890,526,-6.36,1.57,12,0.14,-1397.00,5651.00,23750,20240503,-62.61,8860,20240731,0.23,23750,-62.61,20240503,8860,0.23,20240731,23750,-62.61,20240503,8860,0.23,20240731,3.89,N,424980,500,29 억,,67119,N,N,0,N,00,N
20240731,101323,57,100.00,KOSDAQ,신저가,일반전기전자,N,N,N,N, ,N,9010,-110,5,-1.21,47755880,5313,33.77,9100,9150,8900,11850,6390,9120,8988.50,1.13,0,1653,9700,9410,9260,8970,8820,9335,8895,30,2730,500,5650,10,1,5918890,533,-6.45,1.59,12,0.09,-1397.00,5651.00,23750,20240503,-62.06,8900,20240731,1.24,23750,-62.06,20240503,8900,1.24,20240731,23750,-62.06,20240503,8900,1.24,20240731,3.89,N,424980,500,29 억,,67119,N,N,0,N,00,N
20240731,091322,57,100.00,KOSDAQ,신저가,일반전기전자,N,N,N,N, ,N,8920,-200,5,-2.19,15031680,1666,10.59,9100,9150,8900,11850,6390,9120,9022.62,1.13,0,-786,9700,9410,9260,8970,8820,9335,8895,30,2730,500,5650,10,1,5918890,528,-6.39,1.58,12,0.03,-1397.00,5651.00,23750,20240503,-62.44,8900,20240731,0.22,23750,-62.44,20240503,8900,0.22,20240731,23750,-62.44,20240503,8900,0.22,20240731,3.89,N,424980,500,29 억,,67119,N,N,0,N,00,N
20240730,161249,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,9120,-300,5,-3.18,146097150,15696,151.01,9430,9550,9110,12240,6600,9420,9309.55,1.18,0,-2904,9600,9510,9390,9300,9180,9555,9345,30,2820,500,5840,10,1,5918890,540,-6.53,1.61,12,0.27,-1397.00,5651.00,23750,20240503,-61.60,8950,20240726,1.90,23750,-61.60,20240503,8950,1.90,20240726,23750,-61.60,20240503,8950,1.90,20240726,3.97,N,424980,500,29 억,,70002,N,N,0,N,00,N
20240730,151317,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,9170,-250,5,-2.65,131917540,14142,136.06,9430,9550,9110,12240,6600,9420,9328.07,1.18,0,-2275,9600,9510,9390,9300,9180,9555,9345,30,2820,500,5840,10,1,5918890,543,-6.56,1.62,12,0.24,-1397.00,5651.00,23750,20240503,-61.39,8950,20240726,2.46,23750,-61.39,20240503,8950,2.46,20240726,23750,-61.39,20240503,8950,2.46,20240726,3.97,N,424980,500,29 억,,70002,N,N,0,N,00,N
20240730,141259,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,9180,-240,5,-2.55,129658340,13895,133.68,9430,9550,9110,12240,6600,9420,9331.29,1.18,0,-2273,9600,9510,9390,9300,9180,9555,9345,30,2820,500,5840,10,1,5918890,543,-6.57,1.62,12,0.23,-1397.00,5651.00,23750,20240503,-61.35,8950,20240726,2.57,23750,-61.35,20240503,8950,2.57,20240726,23750,-61.35,20240503,8950,2.57,20240726,3.97,N,424980,500,29 억,,70002,N,N,0,N,00,N
20240730,131305,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,9220,-200,5,-2.12,114883680,12283,118.17,9430,9550,9160,12240,6600,9420,9353.06,1.18,0,-2007,9600,9510,9390,9300,9180,9555,9345,30,2820,500,5840,10,1,5918890,546,-6.60,1.63,12,0.21,-1397.00,5651.00,23750,20240503,-61.18,8950,20240726,3.02,23750,-61.18,20240503,8950,3.02,20240726,23750,-61.18,20240503,8950,3.02,20240726,3.97,N,424980,500,29 억,,70002,N,N,0,N,00,N
20240730,121256,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,9180,-240,5,-2.55,104678900,11172,107.49,9430,9550,9170,12240,6600,9420,9369.75,1.18,0,-2086,9600,9510,9390,9300,9180,9555,9345,30,2820,500,5840,10,1,5918890,543,-6.57,1.62,12,0.19,-1397.00,5651.00,23750,20240503,-61.35,8950,20240726,2.57,23750,-61.35,20240503,8950,2.57,20240726,23750,-61.35,20240503,8950,2.57,20240726,3.97,N,424980,500,29 억,,70002,N,N,0,N,00,N
20240730,111305,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,9250,-170,5,-1.80,93692180,9981,96.03,9430,9550,9250,12240,6600,9420,9387.05,1.18,0,-1130,9600,9510,9390,9300,9180,9555,9345,30,2820,500,5840,10,1,5918890,547,-6.62,1.64,12,0.17,-1397.00,5651.00,23750,20240503,-61.05,8950,20240726,3.35,23750,-61.05,20240503,8950,3.35,20240726,23750,-61.05,20240503,8950,3.35,20240726,3.97,N,424980,500,29 억,,70002,N,N,0,N,00,N
20240730,101314,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,9320,-100,5,-1.06,87201340,9280,89.28,9430,9550,9250,12240,6600,9420,9396.70,1.18,0,-1112,9600,9510,9390,9300,9180,9555,9345,30,2820,500,5840,10,1,5918890,552,-6.67,1.65,12,0.16,-1397.00,5651.00,23750,20240503,-60.76,8950,20240726,4.13,23750,-60.76,20240503,8950,4.13,20240726,23750,-60.76,20240503,8950,4.13,20240726,3.97,N,424980,500,29 억,,70002,N,N,0,N,00,N
20240730,091322,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,9450,30,2,0.32,42725980,4514,43.43,9430,9550,9410,12240,6600,9420,9465.21,1.18,0,21,9600,9510,9390,9300,9180,9555,9345,30,2820,500,5840,10,1,5918890,559,-6.76,1.67,12,0.08,-1397.00,5651.00,23750,20240503,-60.21,8950,20240726,5.59,23750,-60.21,20240503,8950,5.59,20240726,23750,-60.21,20240503,8950,5.59,20240726,3.97,N,424980,500,29 억,,70002,N,N,0,N,00,N
20240729,161247,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,9420,170,2,1.84,96999640,10301,43.45,9270,9480,9270,12020,6480,9250,9416.53,1.14,0,2303,9636,9442,9196,9002,8756,9540,9100,30,2770,500,5730,10,1,5918890,558,-6.74,1.67,12,0.17,-1397.00,5651.00,23750,20240503,-60.34,8950,20240726,5.25,23750,-60.34,20240503,8950,5.25,20240726,23750,-60.34,20240503,8950,5.25,20240726,4.01,N,424980,500,29 억,,67692,N,N,0,N,00,N
20240729,151307,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,9450,200,2,2.16,89116010,9465,39.92,9270,9480,9270,12020,6480,9250,9415.32,1.14,0,2252,9636,9442,9196,9002,8756,9540,9100,30,2770,500,5730,10,1,5918890,559,-6.76,1.67,12,0.16,-1397.00,5651.00,23750,20240503,-60.21,8950,20240726,5.59,23750,-60.21,20240503,8950,5.59,20240726,23750,-60.21,20240503,8950,5.59,20240726,4.01,N,424980,500,29 억,,67692,N,N,0,N,00,N
20240729,141315,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,9480,230,2,2.49,72770050,7734,32.62,9270,9480,9270,12020,6480,9250,9409.11,1.14,0,2031,9636,9442,9196,9002,8756,9540,9100,30,2770,500,5730,10,1,5918890,561,-6.79,1.68,12,0.13,-1397.00,5651.00,23750,20240503,-60.08,8950,20240726,5.92,23750,-60.08,20240503,8950,5.92,20240726,23750,-60.08,20240503,8950,5.92,20240726,4.01,N,424980,500,29 억,,67692,N,N,0,N,00,N
20240729,131313,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,9400,150,2,1.62,47178160,5023,21.19,9270,9440,9270,12020,6480,9250,9392.43,1.14,0,1159,9636,9442,9196,9002,8756,9540,9100,30,2770,500,5730,10,1,5918890,556,-6.73,1.66,12,0.08,-1397.00,5651.00,23750,20240503,-60.42,8950,20240726,5.03,23750,-60.42,20240503,8950,5.03,20240726,23750,-60.42,20240503,8950,5.03,20240726,4.01,N,424980,500,29 억,,67692,N,N,0,N,00,N
20240729,121313,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,9360,110,2,1.19,36682470,3910,16.49,9270,9440,9270,12020,6480,9250,9381.71,1.14,0,860,9636,9442,9196,9002,8756,9540,9100,30,2770,500,5730,10,1,5918890,554,-6.70,1.66,12,0.07,-1397.00,5651.00,23750,20240503,-60.59,8950,20240726,4.58,23750,-60.59,20240503,8950,4.58,20240726,23750,-60.59,20240503,8950,4.58,20240726,4.01,N,424980,500,29 억,,67692,N,N,0,N,00,N
20240729,111301,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,9410,160,2,1.73,26641470,2840,11.98,9270,9440,9270,12020,6480,9250,9380.80,1.14,0,203,9636,9442,9196,9002,8756,9540,9100,30,2770,500,5730,10,1,5918890,557,-6.74,1.67,12,0.05,-1397.00,5651.00,23750,20240503,-60.38,8950,20240726,5.14,23750,-60.38,20240503,8950,5.14,20240726,23750,-60.38,20240503,8950,5.14,20240726,4.01,N,424980,500,29 억,,67692,N,N,0,N,00,N
20240729,101258,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,9430,180,2,1.95,19099890,2039,8.60,9270,9430,9270,12020,6480,9250,9367.28,1.14,0,233,9636,9442,9196,9002,8756,9540,9100,30,2770,500,5730,10,1,5918890,558,-6.75,1.67,12,0.03,-1397.00,5651.00,23750,20240503,-60.29,8950,20240726,5.36,23750,-60.29,20240503,8950,5.36,20240726,23750,-60.29,20240503,8950,5.36,20240726,4.01,N,424980,500,29 억,,67692,N,N,0,N,00,N
20240729,091254,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,9410,160,2,1.73,11849270,1265,5.34,9270,9430,9270,12020,6480,9250,9367.01,1.14,0,-130,9636,9442,9196,9002,8756,9540,9100,30,2770,500,5730,10,1,5918890,557,-6.74,1.67,12,0.02,-1397.00,5651.00,23750,20240503,-60.38,8950,20240726,5.14,23750,-60.38,20240503,8950,5.14,20240726,23750,-60.38,20240503,8950,5.14,20240726,4.01,N,424980,500,29 억,,67692,N,N,0,N,00,N
20240726,161236,57,100.00,KOSDAQ,신저가,일반전기전자,N,N,N,N, ,N,9250,20,2,0.22,215028800,23506,75.07,9050,9390,8950,11990,6470,9230,9147.27,1.14,0,313,9543,9386,9243,9086,8943,9315,9015,30,2760,500,5720,10,1,5918890,547,-6.62,1.64,12,0.40,-1397.00,5651.00,23750,20240503,-61.05,8950,20240726,3.35,23750,-61.05,20240503,8950,3.35,20240726,23750,-61.05,20240503,8950,3.35,20240726,4.05,N,424980,500,29 억,,67394,N,N,0,N,00,N
20240726,151248,57,100.00,KOSDAQ,신저가,일반전기전자,N,N,N,N, ,N,9320,90,2,0.98,174326290,19116,61.05,9050,9350,8950,11990,6470,9230,9119.39,1.14,0,67,9543,9386,9243,9086,8943,9315,9015,30,2760,500,5720,10,1,5918890,552,-6.67,1.65,12,0.32,-1397.00,5651.00,23750,20240503,-60.76,8950,20240726,4.13,23750,-60.76,20240503,8950,4.13,20240726,23750,-60.76,20240503,8950,4.13,20240726,4.05,N,424980,500,29 억,,67394,N,N,0,N,00,N
20240726,141248,57,100.00,KOSDAQ,신저가,일반전기전자,N,N,N,N, ,N,9210,-20,5,-0.22,153350720,16861,53.85,9050,9250,8950,11990,6470,9230,9095.00,1.14,0,537,9543,9386,9243,9086,8943,9315,9015,30,2760,500,5720,10,1,5918890,545,-6.59,1.63,12,0.28,-1397.00,5651.00,23750,20240503,-61.22,8950,20240726,2.91,23750,-61.22,20240503,8950,2.91,20240726,23750,-61.22,20240503,8950,2.91,20240726,4.05,N,424980,500,29 억,,67394,N,N,0,N,00,N
20240726,131250,57,100.00,KOSDAQ,신저가,일반전기전자,N,N,N,N, ,N,9240,10,2,0.11,124573030,13735,43.86,9050,9240,8950,11990,6470,9230,9069.75,1.14,0,447,9543,9386,9243,9086,8943,9315,9015,30,2760,500,5720,10,1,5918890,547,-6.61,1.64,12,0.23,-1397.00,5651.00,23750,20240503,-61.09,8950,20240726,3.24,23750,-61.09,20240503,8950,3.24,20240726,23750,-61.09,20240503,8950,3.24,20240726,4.05,N,424980,500,29 억,,67394,N,N,0,N,00,N
20240726,121255,57,100.00,KOSDAQ,신저가,일반전기전자,N,N,N,N, ,N,9160,-70,5,-0.76,114873800,12682,40.50,9050,9230,8950,11990,6470,9230,9058.02,1.14,0,604,9543,9386,9243,9086,8943,9315,9015,30,2760,500,5720,10,1,5918890,542,-6.56,1.62,12,0.21,-1397.00,5651.00,23750,20240503,-61.43,8950,20240726,2.35,23750,-61.43,20240503,8950,2.35,20240726,23750,-61.43,20240503,8950,2.35,20240726,4.05,N,424980,500,29 억,,67394,N,N,0,N,00,N
20240726,111254,57,100.00,KOSDAQ,신저가,일반전기전자,N,N,N,N, ,N,9100,-130,5,-1.41,99756990,11023,35.20,9050,9230,8950,11990,6470,9230,9049.89,1.14,0,289,9543,9386,9243,9086,8943,9315,9015,30,2760,500,5720,10,1,5918890,539,-6.51,1.61,12,0.19,-1397.00,5651.00,23750,20240503,-61.68,8950,20240726,1.68,23750,-61.68,20240503,8950,1.68,20240726,23750,-61.68,20240503,8950,1.68,20240726,4.05,N,424980,500,29 억,,67394,N,N,0,N,00,N
20240726,101245,57,100.00,KOSDAQ,신저가,일반전기전자,N,N,N,N, ,N,9150,-80,5,-0.87,85038620,9400,30.02,9050,9230,8950,11990,6470,9230,9046.66,1.14,0,171,9543,9386,9243,9086,8943,9315,9015,30,2760,500,5720,10,1,5918890,542,-6.55,1.62,12,0.16,-1397.00,5651.00,23750,20240503,-61.47,8950,20240726,2.23,23750,-61.47,20240503,8950,2.23,20240726,23750,-61.47,20240503,8950,2.23,20240726,4.05,N,424980,500,29 억,,67394,N,N,0,N,00,N
20240726,091246,57,100.00,KOSDAQ,신저가,일반전기전자,N,N,N,N, ,N,9140,-90,5,-0.98,6212170,682,2.18,9050,9230,9050,11990,6470,9230,9108.75,1.14,0,75,9543,9386,9243,9086,8943,9315,9015,30,2760,500,5720,10,1,5918890,541,-6.54,1.62,12,0.01,-1397.00,5651.00,23750,20240503,-61.52,9050,20240726,0.99,23750,-61.52,20240503,9050,0.99,20240726,23750,-61.52,20240503,9050,0.99,20240726,4.05,N,424980,500,29 억,,67394,N,N,0,N,00,N
20240725,161243,57,100.00,KOSDAQ,신저가,일반전기전자,N,N,N,N, ,N,9230,-270,5,-2.84,274974100,29933,98.05,9370,9400,9100,12350,6650,9500,9186.07,1.03,0,6592,9846,9672,9516,9342,9186,9760,9430,30,2850,500,5890,10,1,5918890,546,-6.61,1.63,12,0.51,-1397.00,5651.00,23750,20240503,-61.14,9100,20240725,1.43,23750,-61.14,20240503,9100,1.43,20240725,23750,-61.14,20240503,9100,1.43,20240725,4.10,N,424980,500,29 억,,60802,N,N,0,N,00,N
20240725,151256,57,100.00,KOSDAQ,신저가,일반전기전자,N,N,N,N, ,N,9160,-340,5,-3.58,259330620,28236,92.49,9370,9400,9100,12350,6650,9500,9184.40,1.03,0,6700,9846,9672,9516,9342,9186,9760,9430,30,2850,500,5890,10,1,5918890,542,-6.56,1.62,12,0.48,-1397.00,5651.00,23750,20240503,-61.43,9100,20240725,0.66,23750,-61.43,20240503,9100,0.66,20240725,23750,-61.43,20240503,9100,0.66,20240725,4.10,N,424980,500,29 억,,60802,N,N,0,N,00,N
20240725,141253,57,100.00,KOSDAQ,신저가,일반전기전자,N,N,N,N, ,N,9200,-300,5,-3.16,245183360,26695,87.44,9370,9400,9100,12350,6650,9500,9184.62,1.03,0,6266,9846,9672,9516,9342,9186,9760,9430,30,2850,500,5890,10,1,5918890,545,-6.59,1.63,12,0.45,-1397.00,5651.00,23750,20240503,-61.26,9100,20240725,1.10,23750,-61.26,20240503,9100,1.10,20240725,23750,-61.26,20240503,9100,1.10,20240725,4.10,N,424980,500,29 억,,60802,N,N,0,N,00,N
20240725,131245,57,100.00,KOSDAQ,신저가,일반전기전자,N,N,N,N, ,N,9190,-310,5,-3.26,234483190,25536,83.65,9370,9400,9100,12350,6650,9500,9182.46,1.03,0,5582,9846,9672,9516,9342,9186,9760,9430,30,2850,500,5890,10,1,5918890,544,-6.58,1.63,12,0.43,-1397.00,5651.00,23750,20240503,-61.31,9100,20240725,0.99,23750,-61.31,20240503,9100,0.99,20240725,23750,-61.31,20240503,9100,0.99,20240725,4.10,N,424980,500,29 억,,60802,N,N,0,N,00,N
20240725,121251,57,100.00,KOSDAQ,신저가,일반전기전자,N,N,N,N, ,N,9230,-270,5,-2.84,221490130,24126,79.03,9370,9400,9100,12350,6650,9500,9180.56,1.03,0,5189,9846,9672,9516,9342,9186,9760,9430,30,2850,500,5890,10,1,5918890,546,-6.61,1.63,12,0.41,-1397.00,5651.00,23750,20240503,-61.14,9100,20240725,1.43,23750,-61.14,20240503,9100,1.43,20240725,23750,-61.14,20240503,9100,1.43,20240725,4.10,N,424980,500,29 억,,60802,N,N,0,N,00,N
20240725,111249,57,100.00,KOSDAQ,신저가,일반전기전자,N,N,N,N, ,N,9160,-340,5,-3.58,192512560,20979,68.72,9370,9400,9100,12350,6650,9500,9176.44,1.03,0,2509,9846,9672,9516,9342,9186,9760,9430,30,2850,500,5890,10,1,5918890,542,-6.56,1.62,12,0.35,-1397.00,5651.00,23750,20240503,-61.43,9100,20240725,0.66,23750,-61.43,20240503,9100,0.66,20240725,23750,-61.43,20240503,9100,0.66,20240725,4.10,N,424980,500,29 억,,60802,N,N,0,N,00,N
20240725,101241,57,100.00,KOSDAQ,신저가,일반전기전자,N,N,N,N, ,N,9210,-290,5,-3.05,128632990,13992,45.83,9370,9400,9100,12350,6650,9500,9193.32,1.03,0,731,9846,9672,9516,9342,9186,9760,9430,30,2850,500,5890,10,1,5918890,545,-6.59,1.63,12,0.24,-1397.00,5651.00,23750,20240503,-61.22,9100,20240725,1.21,23750,-61.22,20240503,9100,1.21,20240725,23750,-61.22,20240503,9100,1.21,20240725,4.10,N,424980,500,29 억,,60802,N,N,0,N,00,N
20240725,091236,57,100.00,KOSDAQ,신저가,일반전기전자,N,N,N,N, ,N,9230,-270,5,-2.84,49271760,5315,17.41,9370,9400,9190,12350,6650,9500,9270.32,1.03,0,-1127,9846,9672,9516,9342,9186,9760,9430,30,2850,500,5890,10,1,5918890,546,-6.61,1.63,12,0.09,-1397.00,5651.00,23750,20240503,-61.14,9190,20240725,0.44,23750,-61.14,20240503,9190,0.44,20240725,23750,-61.14,20240503,9190,0.44,20240725,4.10,N,424980,500,29 억,,60802,N,N,0,N,00,N
20240724,161233,57,100.00,KOSDAQ,신저가,일반전기전자,N,N,N,N, ,N,9500,-90,5,-0.94,288747330,30428,71.21,9410,9690,9360,12460,6720,9590,9489.47,0.84,0,11036,10103,9846,9673,9416,9243,9760,9330,30,2870,500,5940,10,1,5918890,562,-6.80,1.68,12,0.51,-1397.00,5651.00,23750,20240503,-60.00,9360,20240724,1.50,23750,-60.00,20240503,9360,1.50,20240724,23750,-60.00,20240503,9360,1.50,20240724,4.07,N,424980,500,29 억,,49735,N,N,0,N,00,N
20240724,151253,57,100.00,KOSDAQ,신저가,일반전기전자,N,N,N,N, ,N,9400,-190,5,-1.98,269553190,28390,66.45,9410,9690,9400,12460,6720,9590,9494.65,0.84,0,11100,10103,9846,9673,9416,9243,9760,9330,30,2870,500,5940,10,1,5918890,556,-6.73,1.66,12,0.48,-1397.00,5651.00,23750,20240503,-60.42,9400,20240724,0.00,23750,-60.42,20240503,9400,0.00,20240724,23750,-60.42,20240503,9400,0.00,20240724,4.07,N,424980,500,29 억,,49735,N,N,0,N,00,N
20240724,141249,57,100.00,KOSDAQ,신저가,일반전기전자,N,N,N,N, ,N,9460,-130,5,-1.36,223680350,23527,55.06,9410,9690,9410,12460,6720,9590,9507.39,0.84,0,10929,10103,9846,9673,9416,9243,9760,9330,30,2870,500,5940,10,1,5918890,560,-6.77,1.67,12,0.40,-1397.00,5651.00,23750,20240503,-60.17,9410,20240724,0.53,23750,-60.17,20240503,9410,0.53,20240724,23750,-60.17,20240503,9410,0.53,20240724,4.07,N,424980,500,29 억,,49735,N,N,0,N,00,N
20240724,131251,57,100.00,KOSDAQ,신저가,일반전기전자,N,N,N,N, ,N,9560,-30,5,-0.31,206825620,21750,50.90,9410,9690,9410,12460,6720,9590,9509.22,0.84,0,11399,10103,9846,9673,9416,9243,9760,9330,30,2870,500,5940,10,1,5918890,566,-6.84,1.69,12,0.37,-1397.00,5651.00,23750,20240503,-59.75,9410,20240724,1.59,23750,-59.75,20240503,9410,1.59,20240724,23750,-59.75,20240503,9410,1.59,20240724,4.07,N,424980,500,29 억,,49735,N,N,0,N,00,N
20240724,121251,57,100.00,KOSDAQ,신저가,일반전기전자,N,N,N,N, ,N,9550,-40,5,-0.42,200823240,21122,49.43,9410,9690,9410,12460,6720,9590,9507.78,0.84,0,11465,10103,9846,9673,9416,9243,9760,9330,30,2870,500,5940,10,1,5918890,565,-6.84,1.69,12,0.36,-1397.00,5651.00,23750,20240503,-59.79,9410,20240724,1.49,23750,-59.79,20240503,9410,1.49,20240724,23750,-59.79,20240503,9410,1.49,20240724,4.07,N,424980,500,29 억,,49735,N,N,0,N,00,N
20240724,111248,57,100.00,KOSDAQ,신저가,일반전기전자,N,N,N,N, ,N,9600,10,2,0.10,164377330,17311,40.52,9410,9690,9410,12460,6720,9590,9495.54,0.84,0,11117,10103,9846,9673,9416,9243,9760,9330,30,2870,500,5940,10,1,5918890,568,-6.87,1.70,12,0.29,-1397.00,5651.00,23750,20240503,-59.58,9410,20240724,2.02,23750,-59.58,20240503,9410,2.02,20240724,23750,-59.58,20240503,9410,2.02,20240724,4.07,N,424980,500,29 억,,49735,N,N,0,N,00,N
20240724,101314,57,100.00,KOSDAQ,신저가,일반전기전자,N,N,N,N, ,N,9520,-70,5,-0.73,124750370,13158,30.80,9410,9690,9410,12460,6720,9590,9480.95,0.84,0,8716,10103,9846,9673,9416,9243,9760,9330,30,2870,500,5940,10,1,5918890,563,-6.81,1.68,12,0.22,-1397.00,5651.00,23750,20240503,-59.92,9410,20240724,1.17,23750,-59.92,20240503,9410,1.17,20240724,23750,-59.92,20240503,9410,1.17,20240724,4.07,N,424980,500,29 억,,49735,N,N,0,N,00,N
20240724,091235,57,100.00,KOSDAQ,신저가,일반전기전자,N,N,N,N, ,N,9410,-180,5,-1.88,37661830,3992,9.34,9410,9590,9410,12460,6720,9590,9434.33,0.84,0,2005,10103,9846,9673,9416,9243,9760,9330,30,2870,500,5940,10,1,5918890,557,-6.74,1.67,12,0.07,-1397.00,5651.00,23750,20240503,-60.38,9410,20240724,0.00,23750,-60.38,20240503,9410,0.00,20240724,23750,-60.38,20240503,9410,0.00,20240724,4.07,N,424980,500,29 억,,49735,N,N,0,N,00,N
20240723,161226,57,100.00,KOSDAQ,신저가,일반전기전자,N,N,N,N, ,N,9590,-190,5,-1.94,406615560,42185,141.33,9760,9930,9500,12710,6850,9780,9639.05,0.70,0,8057,10500,10140,9950,9590,9400,10045,9495,30,2930,500,6060,10,1,5918890,568,-6.86,1.70,12,0.71,-1397.00,5651.00,23750,20240503,-59.62,9500,20240723,0.95,23750,-59.62,20240503,9500,0.95,20240723,23750,-59.62,20240503,9500,0.95,20240723,4.07,N,424980,500,29 억,,41671,N,N,0,N,00,N
20240723,151256,57,100.00,KOSDAQ,신저가,일반전기전자,N,N,N,N, ,N,9520,-260,5,-2.66,382005060,39611,132.70,9760,9930,9500,12710,6850,9780,9643.91,0.70,0,8298,10500,10140,9950,9590,9400,10045,9495,30,2930,500,6060,10,1,5918890,563,-6.81,1.68,12,0.67,-1397.00,5651.00,23750,20240503,-59.92,9500,20240723,0.21,23750,-59.92,20240503,9500,0.21,20240723,23750,-59.92,20240503,9500,0.21,20240723,4.07,N,424980,500,29 억,,41671,N,N,0,N,00,N
20240723,141230,57,100.00,KOSDAQ,신저가,일반전기전자,N,N,N,N, ,N,9520,-260,5,-2.66,343322000,35560,119.13,9760,9930,9500,12710,6850,9780,9654.72,0.70,0,7360,10500,10140,9950,9590,9400,10045,9495,30,2930,500,6060,10,1,5918890,563,-6.81,1.68,12,0.60,-1397.00,5651.00,23750,20240503,-59.92,9500,20240723,0.21,23750,-59.92,20240503,9500,0.21,20240723,23750,-59.92,20240503,9500,0.21,20240723,4.07,N,424980,500,29 억,,41671,N,N,0,N,00,N
20240723,131227,57,100.00,KOSDAQ,신저가,일반전기전자,N,N,N,N, ,N,9610,-170,5,-1.74,253027700,26102,87.45,9760,9930,9580,12710,6850,9780,9693.81,0.70,0,6805,10500,10140,9950,9590,9400,10045,9495,30,2930,500,6060,10,1,5918890,569,-6.88,1.70,12,0.44,-1397.00,5651.00,23750,20240503,-59.54,9580,20240723,0.31,23750,-59.54,20240503,9580,0.31,20240723,23750,-59.54,20240503,9580,0.31,20240723,4.07,N,424980,500,29 억,,41671,N,N,0,N,00,N
20240723,121236,57,100.00,KOSDAQ,신저가,일반전기전자,N,N,N,N, ,N,9620,-160,5,-1.64,211918730,21819,73.10,9760,9930,9600,12710,6850,9780,9712.58,0.70,0,6954,10500,10140,9950,9590,9400,10045,9495,30,2930,500,6060,10,1,5918890,569,-6.89,1.70,12,0.37,-1397.00,5651.00,23750,20240503,-59.49,9600,20240723,0.21,23750,-59.49,20240503,9600,0.21,20240723,23750,-59.49,20240503,9600,0.21,20240723,4.07,N,424980,500,29 억,,41671,N,N,0,N,00,N
20240723,111233,57,100.00,KOSDAQ,신저가,일반전기전자,N,N,N,N, ,N,9630,-150,5,-1.53,199482530,20526,68.77,9760,9930,9600,12710,6850,9780,9718.53,0.70,0,7648,10500,10140,9950,9590,9400,10045,9495,30,2930,500,6060,10,1,5918890,570,-6.89,1.70,12,0.35,-1397.00,5651.00,23750,20240503,-59.45,9600,20240723,0.31,23750,-59.45,20240503,9600,0.31,20240723,23750,-59.45,20240503,9600,0.31,20240723,4.07,N,424980,500,29 억,,41671,N,N,0,N,00,N
20240723,101228,57,100.00,KOSDAQ,신저가,일반전기전자,N,N,N,N, ,N,9670,-110,5,-1.12,146173790,14991,50.22,9760,9930,9670,12710,6850,9780,9750.77,0.70,0,6782,10500,10140,9950,9590,9400,10045,9495,30,2930,500,6060,10,1,5918890,572,-6.92,1.71,12,0.25,-1397.00,5651.00,23750,20240503,-59.28,9670,20240723,0.00,23750,-59.28,20240503,9670,0.00,20240723,23750,-59.28,20240503,9670,0.00,20240723,4.07,N,424980,500,29 억,,41671,N,N,0,N,00,N
20240723,091240,57,100.00,KOSDAQ,신저가,일반전기전자,N,N,N,N, ,N,9860,80,2,0.82,25631300,2608,8.74,9760,9930,9760,12710,6850,9780,9827.95,0.70,0,2146,10500,10140,9950,9590,9400,10045,9495,30,2930,500,6060,10,1,5918890,584,-7.06,1.74,12,0.04,-1397.00,5651.00,23750,20240503,-58.48,9760,20240723,1.02,23750,-58.48,20240503,9760,1.02,20240723,23750,-58.48,20240503,9760,1.02,20240723,4.07,N,424980,500,29 억,,41671,N,N,0,N,00,N
20240722,161220,57,100.00,KOSDAQ,신저가,일반전기전자,N,N,N,N, ,N,9780,-450,5,-4.40,294205930,29808,98.80,10240,10310,9760,13290,7170,10230,9869.90,0.85,0,-10657,10683,10456,10163,9936,9643,10570,10050,30,3060,500,6340,10,1,5918890,579,-7.00,1.73,12,0.50,-1397.00,5651.00,23950,20230714,-59.16,9760,20240722,0.20,23750,-58.82,20240503,9760,0.20,20240722,23750,-58.82,20240503,9760,0.20,20240722,4.14,N,424980,500,29 억,,50455,N,N,0,N,00,N
20240722,151233,57,100.00,KOSDAQ,신저가,일반전기전자,N,N,N,N, ,N,9780,-450,5,-4.40,268911250,27226,90.24,10240,10310,9760,13290,7170,10230,9876.09,0.85,0,-10542,10683,10456,10163,9936,9643,10570,10050,30,3060,500,6340,10,1,5918890,579,-7.00,1.73,12,0.46,-1397.00,5651.00,23950,20230714,-59.16,9760,20240722,0.20,23750,-58.82,20240503,9760,0.20,20240722,23750,-58.82,20240503,9760,0.20,20240722,4.14,N,424980,500,29 억,,50455,N,N,0,N,00,N
20240722,141241,57,100.00,KOSDAQ,신저가,일반전기전자,N,N,N,N, ,N,9780,-450,5,-4.40,248652560,25156,83.38,10240,10310,9760,13290,7170,10230,9883.46,0.85,0,-10781,10683,10456,10163,9936,9643,10570,10050,30,3060,500,6340,10,1,5918890,579,-7.00,1.73,12,0.43,-1397.00,5651.00,23950,20230714,-59.16,9760,20240722,0.20,23750,-58.82,20240503,9760,0.20,20240722,23750,-58.82,20240503,9760,0.20,20240722,4.14,N,424980,500,29 억,,50455,N,N,0,N,00,N
20240722,131235,57,100.00,KOSDAQ,신저가,일반전기전자,N,N,N,N, ,N,9780,-450,5,-4.40,220603960,22293,73.89,10240,10310,9760,13290,7170,10230,9894.61,0.85,0,-11062,10683,10456,10163,9936,9643,10570,10050,30,3060,500,6340,10,1,5918890,579,-7.00,1.73,12,0.38,-1397.00,5651.00,23950,20230714,-59.16,9760,20240722,0.20,23750,-58.82,20240503,9760,0.20,20240722,23750,-58.82,20240503,9760,0.20,20240722,4.14,N,424980,500,29 억,,50455,N,N,0,N,00,N
20240722,121230,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,9810,-420,5,-4.11,180034440,18146,60.15,10240,10310,9800,13290,7170,10230,9920.24,0.85,0,-8627,10683,10456,10163,9936,9643,10570,10050,30,3060,500,6340,10,1,5918890,581,-7.02,1.74,12,0.31,-1397.00,5651.00,23950,20230714,-59.04,9760,20240718,0.51,23750,-58.69,20240503,9760,0.51,20240718,23750,-58.69,20240503,9760,0.51,20240718,4.14,N,424980,500,29 억,,50455,N,N,0,N,00,N
20240722,111231,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,9810,-420,5,-4.11,160284870,16133,53.47,10240,10310,9800,13290,7170,10230,9933.93,0.85,0,-8243,10683,10456,10163,9936,9643,10570,10050,30,3060,500,6340,10,1,5918890,581,-7.02,1.74,12,0.27,-1397.00,5651.00,23950,20230714,-59.04,9760,20240718,0.51,23750,-58.69,20240503,9760,0.51,20240718,23750,-58.69,20240503,9760,0.51,20240718,4.14,N,424980,500,29 억,,50455,N,N,0,N,00,N
20240722,101229,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,9870,-360,5,-3.52,110196640,11044,36.61,10240,10310,9870,13290,7170,10230,9976.36,0.85,0,-6686,10683,10456,10163,9936,9643,10570,10050,30,3060,500,6340,10,1,5918890,584,-7.07,1.75,12,0.19,-1397.00,5651.00,23950,20230714,-58.79,9760,20240718,1.13,23750,-58.44,20240503,9760,1.13,20240718,23750,-58.44,20240503,9760,1.13,20240718,4.14,N,424980,500,29 억,,50455,N,N,0,N,00,N
20240722,091232,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,10090,-140,5,-1.37,14952850,1466,4.86,10240,10310,10080,13290,7170,10230,10198.24,0.85,0,-903,10683,10456,10163,9936,9643,10570,10050,30,3060,500,6340,10,1,5918890,597,-7.22,1.79,12,0.02,-1397.00,5651.00,23950,20230714,-57.87,9760,20240718,3.38,23750,-57.52,20240503,9760,3.38,20240718,23750,-57.52,20240503,9760,3.38,20240718,4.14,N,424980,500,29 억,,50455,N,N,0,N,00,N
20240719,161159,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,10230,180,2,1.79,301677830,30090,80.12,10110,10390,9870,13060,7040,10050,10024.25,0.84,0,502,10243,10146,9953,9856,9663,10195,9905,30,3010,500,6230,10,1,5918890,606,-7.32,1.81,12,0.51,-1397.00,5651.00,23950,20230714,-57.29,9760,20240718,4.82,23750,-56.93,20240503,9760,4.82,20240718,23750,-56.93,20240503,9760,4.82,20240718,4.17,N,424980,500,29 억,,49948,N,N,0,N,00,N
20240719,151211,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,10040,-10,5,-0.10,265615370,26548,70.69,10110,10390,9870,13060,7040,10050,10005.10,0.84,0,388,10243,10146,9953,9856,9663,10195,9905,30,3010,500,6230,10,1,5918890,594,-7.19,1.78,12,0.45,-1397.00,5651.00,23950,20230714,-58.08,9760,20240718,2.87,23750,-57.73,20240503,9760,2.87,20240718,23750,-57.73,20240503,9760,2.87,20240718,4.17,N,424980,500,29 억,,49948,N,N,0,N,00,N
20240719,141214,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,9990,-60,5,-0.60,166184700,16678,44.41,10110,10120,9870,13060,7040,10050,9964.31,0.84,0,-684,10243,10146,9953,9856,9663,10195,9905,30,3010,500,6230,10,1,5918890,591,-7.15,1.77,12,0.28,-1397.00,5651.00,23950,20230714,-58.29,9760,20240718,2.36,23750,-57.94,20240503,9760,2.36,20240718,23750,-57.94,20240503,9760,2.36,20240718,4.17,N,424980,500,29 억,,49948,N,N,0,N,00,N
20240719,131205,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,9920,-130,5,-1.29,134492160,13488,35.91,10110,10120,9870,13060,7040,10050,9971.25,0.84,0,-1735,10243,10146,9953,9856,9663,10195,9905,30,3010,500,6230,10,1,5918890,587,-7.10,1.76,12,0.23,-1397.00,5651.00,23950,20230714,-58.58,9760,20240718,1.64,23750,-58.23,20240503,9760,1.64,20240718,23750,-58.23,20240503,9760,1.64,20240718,4.17,N,424980,500,29 억,,49948,N,N,0,N,00,N
20240719,121203,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,9950,-100,5,-1.00,125264170,12556,33.43,10110,10120,9870,13060,7040,10050,9976.44,0.84,0,-1437,10243,10146,9953,9856,9663,10195,9905,30,3010,500,6230,10,1,5918890,589,-7.12,1.76,12,0.21,-1397.00,5651.00,23950,20230714,-58.46,9760,20240718,1.95,23750,-58.11,20240503,9760,1.95,20240718,23750,-58.11,20240503,9760,1.95,20240718,4.17,N,424980,500,29 억,,49948,N,N,0,N,00,N
20240719,111216,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,9920,-130,5,-1.29,120212680,12047,32.08,10110,10120,9870,13060,7040,10050,9978.64,0.84,0,-1365,10243,10146,9953,9856,9663,10195,9905,30,3010,500,6230,10,1,5918890,587,-7.10,1.76,12,0.20,-1397.00,5651.00,23950,20230714,-58.58,9760,20240718,1.64,23750,-58.23,20240503,9760,1.64,20240718,23750,-58.23,20240503,9760,1.64,20240718,4.17,N,424980,500,29 억,,49948,N,N,0,N,00,N
20240719,101202,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,9960,-90,5,-0.90,83397320,8332,22.18,10110,10120,9920,13060,7040,10050,10009.28,0.84,0,-1165,10243,10146,9953,9856,9663,10195,9905,30,3010,500,6230,10,1,5918890,590,-7.13,1.76,12,0.14,-1397.00,5651.00,23950,20230714,-58.41,9760,20240718,2.05,23750,-58.06,20240503,9760,2.05,20240718,23750,-58.06,20240503,9760,2.05,20240718,4.17,N,424980,500,29 억,,49948,N,N,0,N,00,N
20240719,091218,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,10000,-50,5,-0.50,50574070,5041,13.42,10110,10120,9990,13060,7040,10050,10032.55,0.84,0,-1567,10243,10146,9953,9856,9663,10195,9905,30,3010,500,6230,10,1,5918890,592,-7.16,1.77,12,0.09,-1397.00,5651.00,23950,20230714,-58.25,9760,20240718,2.46,23750,-57.89,20240503,9760,2.46,20240718,23750,-57.89,20240503,9760,2.46,20240718,4.17,N,424980,500,29 억,,49948,N,N,0,N,00,N
20240718,161152,57,100.00,KOSDAQ,신저가,일반전기전자,N,N,N,N, ,N,10050,-150,5,-1.47,364014170,36867,95.79,9890,10050,9760,13260,7140,10200,9872.20,0.75,0,5710,10586,10392,10246,10052,9906,10320,9980,30,3060,500,6320,10,1,5918890,595,-7.19,1.78,12,0.62,-1397.00,5651.00,23950,20230714,-58.04,9760,20240718,2.97,23750,-57.68,20240503,9760,2.97,20240718,23750,-57.68,20240503,9760,2.97,20240718,4.16,N,424980,500,29 억,,44240,N,N,0,N,00,N
20240718,151204,57,100.00,KOSDAQ,신저가,일반전기전자,N,N,N,N, ,N,9890,-310,5,-3.04,319695060,32435,84.27,9890,10010,9760,13260,7140,10200,9856.48,0.75,0,5254,10586,10392,10246,10052,9906,10320,9980,30,3060,500,6320,10,1,5918890,585,-7.08,1.75,12,0.55,-1397.00,5651.00,23950,20230714,-58.71,9760,20240718,1.33,23750,-58.36,20240503,9760,1.33,20240718,23750,-58.36,20240503,9760,1.33,20240718,4.16,N,424980,500,29 억,,44240,N,N,0,N,00,N
20240718,141155,57,100.00,KOSDAQ,신저가,일반전기전자,N,N,N,N, ,N,9850,-350,5,-3.43,290665780,29490,76.62,9890,10010,9760,13260,7140,10200,9856.42,0.75,0,4009,10586,10392,10246,10052,9906,10320,9980,30,3060,500,6320,10,1,5918890,583,-7.05,1.74,12,0.50,-1397.00,5651.00,23950,20230714,-58.87,9760,20240718,0.92,23750,-58.53,20240503,9760,0.92,20240718,23750,-58.53,20240503,9760,0.92,20240718,4.16,N,424980,500,29 억,,44240,N,N,0,N,00,N
20240718,131154,57,100.00,KOSDAQ,신저가,일반전기전자,N,N,N,N, ,N,9870,-330,5,-3.24,267459330,27135,70.50,9890,10010,9760,13260,7140,10200,9856.62,0.75,0,4012,10586,10392,10246,10052,9906,10320,9980,30,3060,500,6320,10,1,5918890,584,-7.07,1.75,12,0.46,-1397.00,5651.00,23950,20230714,-58.79,9760,20240718,1.13,23750,-58.44,20240503,9760,1.13,20240718,23750,-58.44,20240503,9760,1.13,20240718,4.16,N,424980,500,29 억,,44240,N,N,0,N,00,N
20240718,121154,57,100.00,KOSDAQ,신저가,일반전기전자,N,N,N,N, ,N,9800,-400,5,-3.92,259946310,26371,68.52,9890,10010,9760,13260,7140,10200,9857.28,0.75,0,3808,10586,10392,10246,10052,9906,10320,9980,30,3060,500,6320,10,1,5918890,580,-7.02,1.73,12,0.45,-1397.00,5651.00,23950,20230714,-59.08,9760,20240718,0.41,23750,-58.74,20240503,9760,0.41,20240718,23750,-58.74,20240503,9760,0.41,20240718,4.16,N,424980,500,29 억,,44240,N,N,0,N,00,N
20240718,111203,57,100.00,KOSDAQ,신저가,일반전기전자,N,N,N,N, ,N,9810,-390,5,-3.82,250952340,25454,66.13,9890,10010,9760,13260,7140,10200,9859.05,0.75,0,3956,10586,10392,10246,10052,9906,10320,9980,30,3060,500,6320,10,1,5918890,581,-7.02,1.74,12,0.43,-1397.00,5651.00,23950,20230714,-59.04,9760,20240718,0.51,23750,-58.69,20240503,9760,0.51,20240718,23750,-58.69,20240503,9760,0.51,20240718,4.16,N,424980,500,29 억,,44240,N,N,0,N,00,N
20240718,101205,57,100.00,KOSDAQ,신저가,일반전기전자,N,N,N,N, ,N,9860,-340,5,-3.33,198079270,20082,52.18,9890,10010,9760,13260,7140,10200,9863.52,0.75,0,2896,10586,10392,10246,10052,9906,10320,9980,30,3060,500,6320,10,1,5918890,584,-7.06,1.74,12,0.34,-1397.00,5651.00,23950,20230714,-58.83,9760,20240718,1.02,23750,-58.48,20240503,9760,1.02,20240718,23750,-58.48,20240503,9760,1.02,20240718,4.16,N,424980,500,29 억,,44240,N,N,0,N,00,N
20240718,091209,57,100.00,KOSDAQ,신저가,일반전기전자,N,N,N,N, ,N,9850,-350,5,-3.43,113730320,11528,29.95,9890,10010,9760,13260,7140,10200,9865.57,0.75,0,-631,10586,10392,10246,10052,9906,10320,9980,30,3060,500,6320,10,1,5918890,583,-7.05,1.74,12,0.19,-1397.00,5651.00,23950,20230714,-58.87,9760,20240718,0.92,23750,-58.53,20240503,9760,0.92,20240718,23750,-58.53,20240503,9760,0.92,20240718,4.16,N,424980,500,29 억,,44240,N,N,0,N,00,N
20240717,161255,57,100.00,KOSDAQ,신저가,일반전기전자,N,N,N,N, ,N,10200,-150,5,-1.45,388079130,38170,86.59,10350,10440,10100,13450,7250,10350,10167.08,0.71,0,2227,10850,10600,10400,10150,9950,10500,10050,30,3100,500,6410,10,1,5918890,604,-7.30,1.80,12,0.64,-1397.00,5651.00,23950,20230714,-57.41,10100,20240717,0.99,23750,-57.05,20240503,10100,0.99,20240717,23750,-57.05,20240503,10100,0.99,20240717,4.14,N,424980,500,29 억,,42103,N,N,0,N,00,N
20240717,151302,57,100.00,KOSDAQ,신저가,일반전기전자,N,N,N,N, ,N,10120,-230,5,-2.22,351569390,34578,78.44,10350,10440,10100,13450,7250,10350,10167.43,0.71,0,3230,10850,10600,10400,10150,9950,10500,10050,30,3100,500,6410,10,1,5918890,599,-7.24,1.79,12,0.58,-1397.00,5651.00,23950,20230714,-57.75,10100,20240717,0.20,23750,-57.39,20240503,10100,0.20,20240717,23750,-57.39,20240503,10100,0.20,20240717,4.14,N,424980,500,29 억,,42103,N,N,0,N,00,N
20240717,141300,57,100.00,KOSDAQ,신저가,일반전기전자,N,N,N,N, ,N,10150,-200,5,-1.93,277968850,27308,61.95,10350,10440,10100,13450,7250,10350,10179.03,0.71,0,4732,10850,10600,10400,10150,9950,10500,10050,30,3100,500,6410,10,1,5918890,601,-7.27,1.80,12,0.46,-1397.00,5651.00,23950,20230714,-57.62,10100,20240717,0.50,23750,-57.26,20240503,10100,0.50,20240717,23750,-57.26,20240503,10100,0.50,20240717,4.14,N,424980,500,29 억,,42103,N,N,0,N,00,N
20240717,131257,57,100.00,KOSDAQ,신저가,일반전기전자,N,N,N,N, ,N,10160,-190,5,-1.84,255901380,25136,57.02,10350,10440,10100,13450,7250,10350,10180.67,0.71,0,5531,10850,10600,10400,10150,9950,10500,10050,30,3100,500,6410,10,1,5918890,601,-7.27,1.80,12,0.42,-1397.00,5651.00,23950,20230714,-57.58,10100,20240717,0.59,23750,-57.22,20240503,10100,0.59,20240717,23750,-57.22,20240503,10100,0.59,20240717,4.14,N,424980,500,29 억,,42103,N,N,0,N,00,N
20240717,121258,57,100.00,KOSDAQ,신저가,일반전기전자,N,N,N,N, ,N,10180,-170,5,-1.64,223186690,21922,49.73,10350,10440,10100,13450,7250,10350,10180.95,0.71,0,4984,10850,10600,10400,10150,9950,10500,10050,30,3100,500,6410,10,1,5918890,603,-7.29,1.80,12,0.37,-1397.00,5651.00,23950,20230714,-57.49,10100,20240717,0.79,23750,-57.14,20240503,10100,0.79,20240717,23750,-57.14,20240503,10100,0.79,20240717,4.14,N,424980,500,29 억,,42103,N,N,0,N,00,N
20240717,111300,57,100.00,KOSDAQ,신저가,일반전기전자,N,N,N,N, ,N,10230,-120,5,-1.16,206868350,20323,46.10,10350,10440,10100,13450,7250,10350,10179.03,0.71,0,4270,10850,10600,10400,10150,9950,10500,10050,30,3100,500,6410,10,1,5918890,606,-7.32,1.81,12,0.34,-1397.00,5651.00,23950,20230714,-57.29,10100,20240717,1.29,23750,-56.93,20240503,10100,1.29,20240717,23750,-56.93,20240503,10100,1.29,20240717,4.14,N,424980,500,29 억,,42103,N,N,0,N,00,N
20240717,101304,57,100.00,KOSDAQ,신저가,일반전기전자,N,N,N,N, ,N,10140,-210,5,-2.03,138874080,13612,30.88,10350,10440,10100,13450,7250,10350,10202.33,0.71,0,675,10850,10600,10400,10150,9950,10500,10050,30,3100,500,6410,10,1,5918890,600,-7.26,1.79,12,0.23,-1397.00,5651.00,23950,20230714,-57.66,10100,20240717,0.40,23750,-57.31,20240503,10100,0.40,20240717,23750,-57.31,20240503,10100,0.40,20240717,4.14,N,424980,500,29 억,,42103,N,N,0,N,00,N
20240717,091034,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,10420,70,2,0.68,5729970,553,1.25,10350,10440,10350,13450,7250,10350,10361.61,0.71,0,-305,10850,10600,10400,10150,9950,10500,10050,30,3100,500,6410,10,1,5918890,617,-7.46,1.84,12,0.01,-1397.00,5651.00,23950,20230714,-56.49,10200,20240716,2.16,23750,-56.13,20240503,10200,2.16,20240716,23750,-56.13,20240503,10200,2.16,20240716,4.14,N,424980,500,29 억,,42103,N,N,0,N,00,N
20240716,161301,57,100.00,KOSDAQ,신저가,일반전기전자,N,N,N,N, ,N,10350,-300,5,-2.82,451191120,43779,91.22,10630,10650,10200,13840,7460,10650,10306.09,0.60,0,6799,11056,10852,10626,10422,10196,10740,10310,30,3190,500,6600,10,1,5918890,613,-7.41,1.83,12,0.74,-1397.00,5651.00,23950,20230714,-56.78,10200,20240716,1.47,23750,-56.42,20240503,10200,1.47,20240716,23750,-56.42,20240503,10200,1.47,20240716,4.17,N,424980,500,29 억,,35382,N,N,0,N,00,N
20240716,151315,57,100.00,KOSDAQ,신저가,일반전기전자,N,N,N,N, ,N,10330,-320,5,-3.00,437250950,42430,88.41,10630,10650,10200,13840,7460,10650,10305.23,0.60,0,6494,11056,10852,10626,10422,10196,10740,10310,30,3190,500,6600,10,1,5918890,611,-7.39,1.83,12,0.72,-1397.00,5651.00,23950,20230714,-56.87,10200,20240716,1.27,23750,-56.51,20240503,10200,1.27,20240716,23750,-56.51,20240503,10200,1.27,20240716,4.17,N,424980,500,29 억,,35382,N,N,0,N,00,N
20240716,141310,57,100.00,KOSDAQ,신저가,일반전기전자,N,N,N,N, ,N,10300,-350,5,-3.29,370767030,35963,74.93,10630,10650,10200,13840,7460,10650,10309.68,0.60,0,4661,11056,10852,10626,10422,10196,10740,10310,30,3190,500,6600,10,1,5918890,610,-7.37,1.82,12,0.61,-1397.00,5651.00,23950,20230714,-56.99,10200,20240716,0.98,23750,-56.63,20240503,10200,0.98,20240716,23750,-56.63,20240503,10200,0.98,20240716,4.17,N,424980,500,29 억,,35382,N,N,0,N,00,N
20240716,131310,57,100.00,KOSDAQ,신저가,일반전기전자,N,N,N,N, ,N,10270,-380,5,-3.57,312263680,30271,63.07,10630,10650,10200,13840,7460,10650,10315.61,0.60,0,3179,11056,10852,10626,10422,10196,10740,10310,30,3190,500,6600,10,1,5918890,608,-7.35,1.82,12,0.51,-1397.00,5651.00,23950,20230714,-57.12,10200,20240716,0.69,23750,-56.76,20240503,10200,0.69,20240716,23750,-56.76,20240503,10200,0.69,20240716,4.17,N,424980,500,29 억,,35382,N,N,0,N,00,N
20240716,121306,57,100.00,KOSDAQ,신저가,일반전기전자,N,N,N,N, ,N,10290,-360,5,-3.38,287169160,27825,57.98,10630,10650,10200,13840,7460,10650,10320.54,0.60,0,1717,11056,10852,10626,10422,10196,10740,10310,30,3190,500,6600,10,1,5918890,609,-7.37,1.82,12,0.47,-1397.00,5651.00,23950,20230714,-57.04,10200,20240716,0.88,23750,-56.67,20240503,10200,0.88,20240716,23750,-56.67,20240503,10200,0.88,20240716,4.17,N,424980,500,29 억,,35382,N,N,0,N,00,N
20240716,111309,57,100.00,KOSDAQ,신저가,일반전기전자,N,N,N,N, ,N,10290,-360,5,-3.38,277845380,26920,56.09,10630,10650,10200,13840,7460,10650,10321.15,0.60,0,1154,11056,10852,10626,10422,10196,10740,10310,30,3190,500,6600,10,1,5918890,609,-7.37,1.82,12,0.45,-1397.00,5651.00,23950,20230714,-57.04,10200,20240716,0.88,23750,-56.67,20240503,10200,0.88,20240716,23750,-56.67,20240503,10200,0.88,20240716,4.17,N,424980,500,29 억,,35382,N,N,0,N,00,N
20240716,101308,57,100.00,KOSDAQ,신저가,일반전기전자,N,N,N,N, ,N,10240,-410,5,-3.85,151619530,14602,30.43,10630,10650,10200,13840,7460,10650,10383.48,0.60,0,-4982,11056,10852,10626,10422,10196,10740,10310,30,3190,500,6600,10,1,5918890,606,-7.33,1.81,12,0.25,-1397.00,5651.00,23950,20230714,-57.24,10200,20240716,0.39,23750,-56.88,20240503,10200,0.39,20240716,23750,-56.88,20240503,10200,0.39,20240716,4.17,N,424980,500,29 억,,35382,N,N,0,N,00,N
20240716,091306,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,10450,-200,5,-1.88,17275380,1645,3.43,10630,10650,10440,13840,7460,10650,10501.75,0.60,0,-867,11056,10852,10626,10422,10196,10740,10310,30,3190,500,6600,10,1,5918890,619,-7.48,1.85,12,0.03,-1397.00,5651.00,23950,20230714,-56.37,10400,20240715,0.48,23750,-56.00,20240503,10400,0.48,20240715,23750,-56.00,20240503,10400,0.48,20240715,4.17,N,424980,500,29 억,,35382,N,N,0,N,00,N
20240715,161247,57,100.00,KOSDAQ,신저가,일반전기전자,N,N,N,N, ,N,10650,-180,5,-1.66,502685400,47947,69.10,10830,10830,10400,14070,7590,10830,10483.97,0.41,0,11134,11330,11080,10860,10610,10390,10970,10500,30,3240,500,6710,10,1,5918890,630,-7.62,1.88,12,0.81,-1397.00,5651.00,23950,20230714,-55.53,10400,20240715,2.40,23750,-55.16,20240503,10400,2.40,20240715,23750,-55.16,20240503,10400,2.40,20240715,4.16,N,424980,500,29 억,,24248,N,N,0,N,00,N
20240715,151256,57,100.00,KOSDAQ,신저가,일반전기전자,N,N,N,N, ,N,10500,-330,5,-3.05,471960530,45044,64.92,10830,10830,10400,14070,7590,10830,10477.77,0.41,0,10742,11330,11080,10860,10610,10390,10970,10500,30,3240,500,6710,10,1,5918890,621,-7.52,1.86,12,0.76,-1397.00,5651.00,23950,20230714,-56.16,10400,20240715,0.96,23750,-55.79,20240503,10400,0.96,20240715,23750,-55.79,20240503,10400,0.96,20240715,4.16,N,424980,500,29 억,,24248,N,N,0,N,00,N
20240715,141253,57,100.00,KOSDAQ,신저가,일반전기전자,N,N,N,N, ,N,10500,-330,5,-3.05,362630580,34573,49.83,10830,10830,10420,14070,7590,10830,10488.84,0.41,0,7057,11330,11080,10860,10610,10390,10970,10500,30,3240,500,6710,10,1,5918890,621,-7.52,1.86,12,0.58,-1397.00,5651.00,23950,20230714,-56.16,10420,20240715,0.77,23750,-55.79,20240503,10420,0.77,20240715,23750,-55.79,20240503,10420,0.77,20240715,4.16,N,424980,500,29 억,,24248,N,N,0,N,00,N
20240715,131255,57,100.00,KOSDAQ,신저가,일반전기전자,N,N,N,N, ,N,10510,-320,5,-2.95,292687030,27883,40.19,10830,10830,10420,14070,7590,10830,10496.97,0.41,0,5635,11330,11080,10860,10610,10390,10970,10500,30,3240,500,6710,10,1,5918890,622,-7.52,1.86,12,0.47,-1397.00,5651.00,23950,20230714,-56.12,10420,20240715,0.86,23750,-55.75,20240503,10420,0.86,20240715,23750,-55.75,20240503,10420,0.86,20240715,4.16,N,424980,500,29 억,,24248,N,N,0,N,00,N
20240715,121253,57,100.00,KOSDAQ,신저가,일반전기전자,N,N,N,N, ,N,10490,-340,5,-3.14,236088770,22488,32.41,10830,10830,10420,14070,7590,10830,10498.43,0.41,0,925,11330,11080,10860,10610,10390,10970,10500,30,3240,500,6710,10,1,5918890,621,-7.51,1.86,12,0.38,-1397.00,5651.00,23950,20230714,-56.20,10420,20240715,0.67,23750,-55.83,20240503,10420,0.67,20240715,23750,-55.83,20240503,10420,0.67,20240715,4.16,N,424980,500,29 억,,24248,N,N,0,N,00,N
20240715,111253,57,100.00,KOSDAQ,신저가,일반전기전자,N,N,N,N, ,N,10490,-340,5,-3.14,218511270,20808,29.99,10830,10830,10420,14070,7590,10830,10501.31,0.41,0,434,11330,11080,10860,10610,10390,10970,10500,30,3240,500,6710,10,1,5918890,621,-7.51,1.86,12,0.35,-1397.00,5651.00,23950,20230714,-56.20,10420,20240715,0.67,23750,-55.83,20240503,10420,0.67,20240715,23750,-55.83,20240503,10420,0.67,20240715,4.16,N,424980,500,29 억,,24248,N,N,0,N,00,N
20240715,101252,57,100.00,KOSDAQ,신저가,일반전기전자,N,N,N,N, ,N,10460,-370,5,-3.42,178476050,16978,24.47,10830,10830,10420,14070,7590,10830,10512.20,0.41,0,-402,11330,11080,10860,10610,10390,10970,10500,30,3240,500,6710,10,1,5918890,619,-7.49,1.85,12,0.29,-1397.00,5651.00,23950,20230714,-56.33,10420,20240715,0.38,23750,-55.96,20240503,10420,0.38,20240715,23750,-55.96,20240503,10420,0.38,20240715,4.16,N,424980,500,29 억,,24248,N,N,0,N,00,N
20240715,091253,57,100.00,KOSDAQ,신저가,일반전기전자,N,N,N,N, ,N,10500,-330,5,-3.05,54731170,5168,7.45,10830,10830,10500,14070,7590,10830,10590.40,0.41,0,-934,11330,11080,10860,10610,10390,10970,10500,30,3240,500,6710,10,1,5918890,621,-7.52,1.86,12,0.09,-1397.00,5651.00,23950,20230714,-56.16,10500,20240715,0.00,23750,-55.79,20240503,10500,0.00,20240715,23750,-55.79,20240503,10500,0.00,20240715,4.16,N,424980,500,29 억,,24248,N,N,0,N,00,N
20240712,161243,57,100.00,KOSDAQ,신저가,일반전기전자,N,N,N,N, ,N,10830,-270,5,-2.43,749183210,69211,183.76,10990,11110,10640,14430,7770,11100,10824.62,0.21,0,12259,11526,11312,11166,10952,10806,11240,10880,30,3330,500,6880,10,1,5918890,641,-7.75,1.92,12,1.17,-1397.00,5651.00,24200,20230706,-55.25,10640,20240712,1.79,23750,-54.40,20240503,10640,1.79,20240712,23950,-54.78,20230714,10640,1.79,20240712,4.10,N,424980,500,29 억,,12404,N,N,0,N,00,N
20240712,151251,57,100.00,KOSDAQ,신저가,일반전기전자,N,N,N,N, ,N,10800,-300,5,-2.70,703435620,64952,172.46,10990,11110,10650,14430,7770,11100,10830.08,0.21,0,13075,11526,11312,11166,10952,10806,11240,10880,30,3330,500,6880,10,1,5918890,639,-7.73,1.91,12,1.10,-1397.00,5651.00,24200,20230706,-55.37,10650,20240712,1.41,23750,-54.53,20240503,10650,1.41,20240712,23950,-54.91,20230714,10650,1.41,20240712,4.10,N,424980,500,29 억,,12404,N,N,0,N,00,N
20240712,141254,57,100.00,KOSDAQ,신저가,일반전기전자,N,N,N,N, ,N,10690,-410,5,-3.69,568731270,52348,138.99,10990,11110,10680,14430,7770,11100,10864.43,0.21,0,7564,11526,11312,11166,10952,10806,11240,10880,30,3330,500,6880,10,1,5918890,633,-7.65,1.89,12,0.88,-1397.00,5651.00,24200,20230706,-55.83,10680,20240712,0.09,23750,-54.99,20240503,10680,0.09,20240712,23950,-55.37,20230714,10680,0.09,20240712,4.10,N,424980,500,29 억,,12404,N,N,0,N,00,N
20240712,131248,57,100.00,KOSDAQ,신저가,일반전기전자,N,N,N,N, ,N,10750,-350,5,-3.15,395897620,36253,96.26,10990,11110,10750,14430,7770,11100,10920.41,0.21,0,-1723,11526,11312,11166,10952,10806,11240,10880,30,3330,500,6880,10,1,5918890,636,-7.70,1.90,12,0.61,-1397.00,5651.00,24200,20230706,-55.58,10750,20240712,0.00,23750,-54.74,20240503,10750,0.00,20240712,23950,-55.11,20230714,10750,0.00,20240712,4.10,N,424980,500,29 억,,12404,N,N,0,N,00,N
20240712,121250,57,100.00,KOSDAQ,신저가,일반전기전자,N,N,N,N, ,N,10960,-140,5,-1.26,215711760,19601,52.04,10990,11110,10900,14430,7770,11100,11005.14,0.21,0,26,11526,11312,11166,10952,10806,11240,10880,30,3330,500,6880,10,1,5918890,649,-7.85,1.94,12,0.33,-1397.00,5651.00,24200,20230706,-54.71,10900,20240712,0.55,23750,-53.85,20240503,10900,0.55,20240712,23950,-54.24,20230714,10900,0.55,20240712,4.10,N,424980,500,29 억,,12404,N,N,0,N,00,N
20240712,111245,57,100.00,KOSDAQ,신저가,일반전기전자,N,N,N,N, ,N,11000,-100,5,-0.90,168041270,15238,40.46,10990,11110,10900,14430,7770,11100,11027.78,0.21,0,-2162,11526,11312,11166,10952,10806,11240,10880,30,3330,500,6880,10,1,5918890,651,-7.87,1.95,12,0.26,-1397.00,5651.00,24200,20230706,-54.55,10900,20240712,0.92,23750,-53.68,20240503,10900,0.92,20240712,23950,-54.07,20230714,10900,0.92,20240712,4.10,N,424980,500,29 억,,12404,N,N,0,N,00,N
20240712,101247,57,100.00,KOSDAQ,신저가,일반전기전자,N,N,N,N, ,N,11000,-100,5,-0.90,138237840,12526,33.26,10990,11110,10900,14430,7770,11100,11036.07,0.21,0,-2204,11526,11312,11166,10952,10806,11240,10880,30,3330,500,6880,10,1,5918890,651,-7.87,1.95,12,0.21,-1397.00,5651.00,24200,20230706,-54.55,10900,20240712,0.92,23750,-53.68,20240503,10900,0.92,20240712,23950,-54.07,20230714,10900,0.92,20240712,4.10,N,424980,500,29 억,,12404,N,N,0,N,00,N
20240712,091244,57,100.00,KOSDAQ,신저가,일반전기전자,N,N,N,N, ,N,11000,-100,5,-0.90,46481420,4218,11.20,10990,11100,10990,14430,7770,11100,11019.78,0.21,0,-152,11526,11312,11166,10952,10806,11240,10880,30,3330,500,6880,10,1,5918890,651,-7.87,1.95,12,0.07,-1397.00,5651.00,24200,20230706,-54.55,10990,20240712,0.09,23750,-53.68,20240503,10990,0.09,20240712,23950,-54.07,20230714,10990,0.09,20240712,4.10,N,424980,500,29 억,,12404,N,N,0,N,00,N
20240711,161239,57,100.00,KOSDAQ,신저가,일반전기전자,N,N,N,N, ,N,11100,-200,5,-1.77,413512800,36990,75.78,11300,11380,11020,14690,7910,11300,11179.05,0.27,0,-3484,11953,11626,11413,11086,10873,11520,10980,30,3390,500,7000,10,1,5918890,657,-7.95,1.96,12,0.62,-1397.00,5651.00,25250,20230705,-56.04,11020,20240711,0.73,23750,-53.26,20240503,11020,0.73,20240711,23950,-53.65,20230714,11020,0.73,20240711,4.11,N,424980,500,29 억,,15888,N,N,0,N,00,N
20240711,151246,57,100.00,KOSDAQ,신저가,일반전기전자,N,N,N,N, ,N,11070,-230,5,-2.04,396271310,35435,72.60,11300,11380,11020,14690,7910,11300,11183.05,0.27,0,-3274,11953,11626,11413,11086,10873,11520,10980,30,3390,500,7000,10,1,5918890,655,-7.92,1.96,12,0.60,-1397.00,5651.00,25250,20230705,-56.16,11020,20240711,0.45,23750,-53.39,20240503,11020,0.45,20240711,23950,-53.78,20230714,11020,0.45,20240711,4.11,N,424980,500,29 억,,15888,N,N,0,N,00,N
20240711,141247,57,100.00,KOSDAQ,신저가,일반전기전자,N,N,N,N, ,N,11120,-180,5,-1.59,318092310,28383,58.15,11300,11380,11100,14690,7910,11300,11207.14,0.27,0,-3022,11953,11626,11413,11086,10873,11520,10980,30,3390,500,7000,10,1,5918890,658,-7.96,1.97,12,0.48,-1397.00,5651.00,25250,20230705,-55.96,11100,20240711,0.18,23750,-53.18,20240503,11100,0.18,20240711,23950,-53.57,20230714,11100,0.18,20240711,4.11,N,424980,500,29 억,,15888,N,N,0,N,00,N
20240711,131245,57,100.00,KOSDAQ,신저가,일반전기전자,N,N,N,N, ,N,11180,-120,5,-1.06,293593000,26181,53.64,11300,11380,11100,14690,7910,11300,11213.97,0.27,0,-2486,11953,11626,11413,11086,10873,11520,10980,30,3390,500,7000,10,1,5918890,662,-8.00,1.98,12,0.44,-1397.00,5651.00,25250,20230705,-55.72,11100,20240711,0.72,23750,-52.93,20240503,11100,0.72,20240711,23950,-53.32,20230714,11100,0.72,20240711,4.11,N,424980,500,29 억,,15888,N,N,0,N,00,N
20240711,121243,57,100.00,KOSDAQ,신저가,일반전기전자,N,N,N,N, ,N,11200,-100,5,-0.88,242227240,21570,44.19,11300,11380,11130,14690,7910,11300,11229.82,0.27,0,-1222,11953,11626,11413,11086,10873,11520,10980,30,3390,500,7000,10,1,5918890,663,-8.02,1.98,12,0.36,-1397.00,5651.00,25250,20230705,-55.64,11130,20240711,0.63,23750,-52.84,20240503,11130,0.63,20240711,23950,-53.24,20230714,11130,0.63,20240711,4.11,N,424980,500,29 억,,15888,N,N,0,N,00,N
20240711,111239,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,11230,-70,5,-0.62,141494830,12555,25.72,11300,11380,11230,14690,7910,11300,11270.00,0.27,0,-174,11953,11626,11413,11086,10873,11520,10980,30,3390,500,7000,10,1,5918890,665,-8.04,1.99,12,0.21,-1397.00,5651.00,25250,20230705,-55.52,11200,20240710,0.27,23750,-52.72,20240503,11200,0.27,20240710,23950,-53.11,20230714,11200,0.27,20240710,4.11,N,424980,500,29 억,,15888,N,N,0,N,00,N
20240711,101242,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,11300,0,3,0.00,87174120,7723,15.82,11300,11380,11250,14690,7910,11300,11287.60,0.27,0,1400,11953,11626,11413,11086,10873,11520,10980,30,3390,500,7000,10,1,5918890,669,-8.09,2.00,12,0.13,-1397.00,5651.00,25250,20230705,-55.25,11200,20240710,0.89,23750,-52.42,20240503,11200,0.89,20240710,23950,-52.82,20230714,11200,0.89,20240710,4.11,N,424980,500,29 억,,15888,N,N,0,N,00,N
20240711,091239,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,11300,0,3,0.00,26190030,2326,4.77,11300,11300,11250,14690,7910,11300,11259.69,0.27,0,393,11953,11626,11413,11086,10873,11520,10980,30,3390,500,7000,10,1,5918890,669,-8.09,2.00,12,0.04,-1397.00,5651.00,25250,20230705,-55.25,11200,20240710,0.89,23750,-52.42,20240503,11200,0.89,20240710,23950,-52.82,20230714,11200,0.89,20240710,4.11,N,424980,500,29 억,,15888,N,N,0,N,00,N
20240710,161233,57,100.00,KOSDAQ,신저가,일반전기전자,N,N,N,N, ,N,11300,-430,5,-3.67,550070360,48566,202.89,11740,11740,11200,15240,8220,11730,11326.31,0.49,0,-13028,12056,11892,11676,11512,11296,11975,11595,30,3510,500,7270,10,1,5918890,669,-8.09,2.00,12,0.82,-1397.00,5651.00,25250,20230705,-55.25,11200,20240710,0.89,23750,-52.42,20240503,11200,0.89,20240710,23950,-52.82,20230714,11200,0.89,20240710,4.15,N,424980,500,29 억,,29138,N,N,0,N,00,N
20240710,151239,57,100.00,KOSDAQ,신저가,일반전기전자,N,N,N,N, ,N,11280,-450,5,-3.84,492900160,43489,181.68,11740,11740,11200,15240,8220,11730,11333.90,0.49,0,-12026,12056,11892,11676,11512,11296,11975,11595,30,3510,500,7270,10,1,5918890,668,-8.07,2.00,12,0.73,-1397.00,5651.00,25250,20230705,-55.33,11200,20240710,0.71,23750,-52.51,20240503,11200,0.71,20240710,23950,-52.90,20230714,11200,0.71,20240710,4.15,N,424980,500,29 억,,29138,N,N,0,N,00,N
20240710,141239,57,100.00,KOSDAQ,신저가,일반전기전자,N,N,N,N, ,N,11200,-530,5,-4.52,458132390,40398,168.77,11740,11740,11200,15240,8220,11730,11340.47,0.49,0,-11075,12056,11892,11676,11512,11296,11975,11595,30,3510,500,7270,10,1,5918890,663,-8.02,1.98,12,0.68,-1397.00,5651.00,25250,20230705,-55.64,11200,20240710,0.00,23750,-52.84,20240503,11200,0.00,20240710,23950,-53.24,20230714,11200,0.00,20240710,4.15,N,424980,500,29 억,,29138,N,N,0,N,00,N
20240710,131238,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,11250,-480,5,-4.09,380673720,33497,139.94,11740,11740,11250,15240,8220,11730,11364.41,0.49,0,-9028,12056,11892,11676,11512,11296,11975,11595,30,3510,500,7270,10,1,5918890,666,-8.05,1.99,12,0.57,-1397.00,5651.00,25250,20230705,-55.45,11230,20240708,0.18,23750,-52.63,20240503,11230,0.18,20240708,23950,-53.03,20230714,11230,0.18,20240708,4.15,N,424980,500,29 억,,29138,N,N,0,N,00,N
20240710,121235,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,11290,-440,5,-3.75,300804630,26410,110.33,11740,11740,11260,15240,8220,11730,11389.80,0.49,0,-6352,12056,11892,11676,11512,11296,11975,11595,30,3510,500,7270,10,1,5918890,668,-8.08,2.00,12,0.45,-1397.00,5651.00,25250,20230705,-55.29,11230,20240708,0.53,23750,-52.46,20240503,11230,0.53,20240708,23950,-52.86,20230714,11230,0.53,20240708,4.15,N,424980,500,29 억,,29138,N,N,0,N,00,N
20240710,111237,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,11320,-410,5,-3.50,209659380,18337,76.61,11740,11740,11310,15240,8220,11730,11433.68,0.49,0,-4185,12056,11892,11676,11512,11296,11975,11595,30,3510,500,7270,10,1,5918890,670,-8.10,2.00,12,0.31,-1397.00,5651.00,25250,20230705,-55.17,11230,20240708,0.80,23750,-52.34,20240503,11230,0.80,20240708,23950,-52.73,20230714,11230,0.80,20240708,4.15,N,424980,500,29 억,,29138,N,N,0,N,00,N
20240710,101232,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,11480,-250,5,-2.13,81349180,7053,29.46,11740,11740,11410,15240,8220,11730,11533.98,0.49,0,-1575,12056,11892,11676,11512,11296,11975,11595,30,3510,500,7270,10,1,5918890,679,-8.22,2.03,12,0.12,-1397.00,5651.00,25250,20230705,-54.53,11230,20240708,2.23,23750,-51.66,20240503,11230,2.23,20240708,23950,-52.07,20230714,11230,2.23,20240708,4.15,N,424980,500,29 억,,29138,N,N,0,N,00,N
20240710,091238,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,11580,-150,5,-1.28,12096030,1041,4.35,11740,11740,11580,15240,8220,11730,11619.63,0.49,0,-281,12056,11892,11676,11512,11296,11975,11595,30,3510,500,7270,10,1,5918890,685,-8.29,2.05,12,0.02,-1397.00,5651.00,25250,20230705,-54.14,11230,20240708,3.12,23750,-51.24,20240503,11230,3.12,20240708,23950,-51.65,20230714,11230,3.12,20240708,4.15,N,424980,500,29 억,,29138,N,N,0,N,00,N
20240709,161229,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,11730,180,2,1.56,278188820,23777,81.01,11460,11840,11460,15010,8090,11550,11699.73,0.47,0,1598,11856,11702,11466,11312,11076,11780,11390,30,3460,500,7160,10,1,5918890,694,-8.40,2.08,12,0.40,-1397.00,5651.00,25250,20230705,-53.54,11230,20240708,4.45,23750,-50.61,20240503,11230,4.45,20240708,23950,-51.02,20230714,11230,4.45,20240708,4.17,N,424980,500,29 억,,27586,N,N,0,N,00,N
20240709,151237,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,11650,100,2,0.87,260807890,22292,75.95,11460,11840,11460,15010,8090,11550,11699.62,0.47,0,1744,11856,11702,11466,11312,11076,11780,11390,30,3460,500,7160,10,1,5918890,690,-8.34,2.06,12,0.38,-1397.00,5651.00,25250,20230705,-53.86,11230,20240708,3.74,23750,-50.95,20240503,11230,3.74,20240708,23950,-51.36,20230714,11230,3.74,20240708,4.17,N,424980,500,29 억,,27586,N,N,0,N,00,N
20240709,141236,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,11620,70,2,0.61,232954100,19893,67.77,11460,11840,11460,15010,8090,11550,11710.36,0.47,0,1357,11856,11702,11466,11312,11076,11780,11390,30,3460,500,7160,10,1,5918890,688,-8.32,2.06,12,0.34,-1397.00,5651.00,25250,20230705,-53.98,11230,20240708,3.47,23750,-51.07,20240503,11230,3.47,20240708,23950,-51.48,20230714,11230,3.47,20240708,4.17,N,424980,500,29 억,,27586,N,N,0,N,00,N
20240709,131241,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,11670,120,2,1.04,214391730,18301,62.35,11460,11840,11460,15010,8090,11550,11714.75,0.47,0,1484,11856,11702,11466,11312,11076,11780,11390,30,3460,500,7160,10,1,5918890,691,-8.35,2.07,12,0.31,-1397.00,5651.00,25250,20230705,-53.78,11230,20240708,3.92,23750,-50.86,20240503,11230,3.92,20240708,23950,-51.27,20230714,11230,3.92,20240708,4.17,N,424980,500,29 억,,27586,N,N,0,N,00,N
20240709,121241,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,11670,120,2,1.04,201517150,17194,58.58,11460,11840,11460,15010,8090,11550,11720.20,0.47,0,1428,11856,11702,11466,11312,11076,11780,11390,30,3460,500,7160,10,1,5918890,691,-8.35,2.07,12,0.29,-1397.00,5651.00,25250,20230705,-53.78,11230,20240708,3.92,23750,-50.86,20240503,11230,3.92,20240708,23950,-51.27,20230714,11230,3.92,20240708,4.17,N,424980,500,29 억,,27586,N,N,0,N,00,N
20240709,111242,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,11680,130,2,1.13,192945700,16461,56.08,11460,11840,11460,15010,8090,11550,11721.38,0.47,0,1462,11856,11702,11466,11312,11076,11780,11390,30,3460,500,7160,10,1,5918890,691,-8.36,2.07,12,0.28,-1397.00,5651.00,25250,20230705,-53.74,11230,20240708,4.01,23750,-50.82,20240503,11230,4.01,20240708,23950,-51.23,20230714,11230,4.01,20240708,4.17,N,424980,500,29 억,,27586,N,N,0,N,00,N
20240709,101237,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,11730,180,2,1.56,126501820,10774,36.71,11460,11840,11460,15010,8090,11550,11741.40,0.47,0,677,11856,11702,11466,11312,11076,11780,11390,30,3460,500,7160,10,1,5918890,694,-8.40,2.08,12,0.18,-1397.00,5651.00,25250,20230705,-53.54,11230,20240708,4.45,23750,-50.61,20240503,11230,4.45,20240708,23950,-51.02,20230714,11230,4.45,20240708,4.17,N,424980,500,29 억,,27586,N,N,0,N,00,N
20240709,091234,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,11640,90,2,0.78,27571650,2375,8.09,11460,11770,11460,15010,8090,11550,11609.12,0.47,0,1216,11856,11702,11466,11312,11076,11780,11390,30,3460,500,7160,10,1,5918890,689,-8.33,2.06,12,0.04,-1397.00,5651.00,25250,20230705,-53.90,11230,20240708,3.65,23750,-50.99,20240503,11230,3.65,20240708,23950,-51.40,20230714,11230,3.65,20240708,4.17,N,424980,500,29 억,,27586,N,N,0,N,00,N
20240708,161227,57,100.00,KOSDAQ,신저가,일반전기전자,N,N,N,N, ,N,11550,190,2,1.67,335774970,29277,74.93,11360,11620,11230,14760,7960,11360,11467.49,0.30,0,10031,11966,11662,11496,11192,11026,11580,11110,30,3400,500,7040,10,1,5918890,684,-8.27,2.04,12,0.49,-1397.00,5651.00,25250,20230705,-54.26,11230,20240708,2.85,23750,-51.37,20240503,11230,2.85,20240708,23950,-51.77,20230714,11230,2.85,20240708,4.24,N,424980,500,29 억,,17649,N,N,0,N,00,N
20240708,151229,57,100.00,KOSDAQ,신저가,일반전기전자,N,N,N,N, ,N,11500,140,2,1.23,291477530,25432,65.09,11360,11620,11230,14760,7960,11360,11461.05,0.30,0,9470,11966,11662,11496,11192,11026,11580,11110,30,3400,500,7040,10,1,5918890,681,-8.23,2.04,12,0.43,-1397.00,5651.00,25250,20230705,-54.46,11230,20240708,2.40,23750,-51.58,20240503,11230,2.40,20240708,23950,-51.98,20230714,11230,2.40,20240708,4.24,N,424980,500,29 억,,17649,N,N,0,N,00,N
20240708,141232,57,100.00,KOSDAQ,신저가,일반전기전자,N,N,N,N, ,N,11470,110,2,0.97,209932290,18344,46.95,11360,11620,11230,14760,7960,11360,11444.19,0.30,0,3787,11966,11662,11496,11192,11026,11580,11110,30,3400,500,7040,10,1,5918890,679,-8.21,2.03,12,0.31,-1397.00,5651.00,25250,20230705,-54.57,11230,20240708,2.14,23750,-51.71,20240503,11230,2.14,20240708,23950,-52.11,20230714,11230,2.14,20240708,4.24,N,424980,500,29 억,,17649,N,N,0,N,00,N
20240708,131226,57,100.00,KOSDAQ,신저가,일반전기전자,N,N,N,N, ,N,11500,140,2,1.23,191616940,16751,42.87,11360,11620,11230,14760,7960,11360,11439.13,0.30,0,3162,11966,11662,11496,11192,11026,11580,11110,30,3400,500,7040,10,1,5918890,681,-8.23,2.04,12,0.28,-1397.00,5651.00,25250,20230705,-54.46,11230,20240708,2.40,23750,-51.58,20240503,11230,2.40,20240708,23950,-51.98,20230714,11230,2.40,20240708,4.24,N,424980,500,29 억,,17649,N,N,0,N,00,N
20240708,121228,57,100.00,KOSDAQ,신저가,일반전기전자,N,N,N,N, ,N,11460,100,2,0.88,183358490,16031,41.03,11360,11620,11230,14760,7960,11360,11437.74,0.30,0,2887,11966,11662,11496,11192,11026,11580,11110,30,3400,500,7040,10,1,5918890,678,-8.20,2.03,12,0.27,-1397.00,5651.00,25250,20230705,-54.61,11230,20240708,2.05,23750,-51.75,20240503,11230,2.05,20240708,23950,-52.15,20230714,11230,2.05,20240708,4.24,N,424980,500,29 억,,17649,N,N,0,N,00,N
20240708,111226,57,100.00,KOSDAQ,신저가,일반전기전자,N,N,N,N, ,N,11440,80,2,0.70,151035420,13217,33.83,11360,11620,11230,14760,7960,11360,11427.36,0.30,0,2899,11966,11662,11496,11192,11026,11580,11110,30,3400,500,7040,10,1,5918890,677,-8.19,2.02,12,0.22,-1397.00,5651.00,25250,20230705,-54.69,11230,20240708,1.87,23750,-51.83,20240503,11230,1.87,20240708,23950,-52.23,20230714,11230,1.87,20240708,4.24,N,424980,500,29 억,,17649,N,N,0,N,00,N
20240708,101225,57,100.00,KOSDAQ,신저가,일반전기전자,N,N,N,N, ,N,11390,30,2,0.26,136342090,11931,30.54,11360,11620,11230,14760,7960,11360,11427.55,0.30,0,3387,11966,11662,11496,11192,11026,11580,11110,30,3400,500,7040,10,1,5918890,674,-8.15,2.02,12,0.20,-1397.00,5651.00,25250,20230705,-54.89,11230,20240708,1.42,23750,-52.04,20240503,11230,1.42,20240708,23950,-52.44,20230714,11230,1.42,20240708,4.24,N,424980,500,29 억,,17649,N,N,0,N,00,N
20240708,091225,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,11550,190,2,1.67,39192870,3435,8.79,11360,11550,11360,14760,7960,11360,11409.86,0.30,0,1150,11966,11662,11496,11192,11026,11580,11110,30,3400,500,7040,10,1,5918890,684,-8.27,2.04,12,0.06,-1397.00,5651.00,25250,20230705,-54.26,11330,20240705,1.94,23750,-51.37,20240503,11330,1.94,20240705,23950,-51.77,20230714,11330,1.94,20240705,4.24,N,424980,500,29 억,,17649,N,N,0,N,00,N
20240705,161219,57,100.00,KOSDAQ,신저가,일반전기전자,N,N,N,N, ,N,11360,-180,5,-1.56,444536580,38663,117.40,11650,11800,11330,15000,8080,11540,11498.27,0.51,0,-12369,11973,11756,11583,11366,11193,11865,11475,30,3460,500,7150,10,1,5918890,672,-8.13,2.01,12,0.65,-1397.00,5651.00,25250,20230705,-55.01,11330,20240705,0.26,23750,-52.17,20240503,11330,0.26,20240705,25250,-55.01,20230705,11330,0.26,20240705,4.41,N,424980,500,29 억,,29975,N,N,0,N,00,N
20240705,151223,57,100.00,KOSDAQ,신저가,일반전기전자,N,N,N,N, ,N,11330,-210,5,-1.82,417196150,36254,110.09,11650,11800,11330,15000,8080,11540,11507.59,0.51,0,-11726,11973,11756,11583,11366,11193,11865,11475,30,3460,500,7150,10,1,5918890,671,-8.11,2.00,12,0.61,-1397.00,5651.00,25250,20230705,-55.13,11330,20240705,0.00,23750,-52.29,20240503,11330,0.00,20240705,25250,-55.13,20230705,11330,0.00,20240705,4.41,N,424980,500,29 억,,29975,N,N,0,N,00,N
20240705,141225,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,11420,-120,5,-1.04,334393110,28979,88.00,11650,11800,11400,15000,8080,11540,11539.15,0.51,0,-8592,11973,11756,11583,11366,11193,11865,11475,30,3460,500,7150,10,1,5918890,676,-8.17,2.02,12,0.49,-1397.00,5651.00,25250,20230705,-54.77,11360,20240703,0.53,23750,-51.92,20240503,11360,0.53,20240703,25250,-54.77,20230705,11360,0.53,20240703,4.41,N,424980,500,29 억,,29975,N,N,0,N,00,N
20240705,131222,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,11530,-10,5,-0.09,241965770,20911,63.50,11650,11800,11430,15000,8080,11540,11571.22,0.51,0,-2941,11973,11756,11583,11366,11193,11865,11475,30,3460,500,7150,10,1,5918890,682,-8.25,2.04,12,0.35,-1397.00,5651.00,25250,20230705,-54.34,11360,20240703,1.50,23750,-51.45,20240503,11360,1.50,20240703,25250,-54.34,20230705,11360,1.50,20240703,4.41,N,424980,500,29 억,,29975,N,N,0,N,00,N
20240705,121224,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,11530,-10,5,-0.09,195106590,16858,51.19,11650,11800,11430,15000,8080,11540,11573.53,0.51,0,-3024,11973,11756,11583,11366,11193,11865,11475,30,3460,500,7150,10,1,5918890,682,-8.25,2.04,12,0.28,-1397.00,5651.00,25250,20230705,-54.34,11360,20240703,1.50,23750,-51.45,20240503,11360,1.50,20240703,25250,-54.34,20230705,11360,1.50,20240703,4.41,N,424980,500,29 억,,29975,N,N,0,N,00,N
20240705,111219,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,11440,-100,5,-0.87,184342680,15924,48.35,11650,11800,11430,15000,8080,11540,11576.41,0.51,0,-2897,11973,11756,11583,11366,11193,11865,11475,30,3460,500,7150,10,1,5918890,677,-8.19,2.02,12,0.27,-1397.00,5651.00,25250,20230705,-54.69,11360,20240703,0.70,23750,-51.83,20240503,11360,0.70,20240703,25250,-54.69,20230705,11360,0.70,20240703,4.41,N,424980,500,29 억,,29975,N,N,0,N,00,N
20240705,101219,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,11540,0,3,0.00,126225300,10862,32.98,11650,11800,11520,15000,8080,11540,11620.82,0.51,0,-1434,11973,11756,11583,11366,11193,11865,11475,30,3460,500,7150,10,1,5918890,683,-8.26,2.04,12,0.18,-1397.00,5651.00,25250,20230705,-54.30,11360,20240703,1.58,23750,-51.41,20240503,11360,1.58,20240703,25250,-54.30,20230705,11360,1.58,20240703,4.41,N,424980,500,29 억,,29975,N,N,0,N,00,N
20240705,091222,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,11690,150,2,1.30,35489360,3026,9.19,11650,11800,11600,15000,8080,11540,11728.14,0.51,0,-894,11973,11756,11583,11366,11193,11865,11475,30,3460,500,7150,10,1,5918890,692,-8.37,2.07,12,0.05,-1397.00,5651.00,25250,20230705,-53.70,11360,20240703,2.90,23750,-50.78,20240503,11360,2.90,20240703,25250,-53.70,20230705,11360,2.90,20240703,4.41,N,424980,500,29 억,,29975,N,N,0,N,00,N
20240704,161215,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,11540,60,2,0.52,380768060,32866,52.46,11410,11800,11410,14920,8040,11480,11585.88,0.47,0,1994,11960,11720,11540,11300,11120,11630,11210,30,3440,500,7110,10,1,5918890,683,-8.26,2.04,12,0.56,-1397.00,5651.00,25250,20230705,-54.30,11360,20240703,1.58,23750,-51.41,20240503,11360,1.58,20240703,25250,-54.30,20230705,11360,1.58,20240703,4.35,N,424980,500,29 억,,27621,N,N,0,N,00,N
20240704,151220,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,11600,120,2,1.05,327287320,28232,45.06,11410,11800,11410,14920,8040,11480,11593.22,0.47,0,1710,11960,11720,11540,11300,11120,11630,11210,30,3440,500,7110,10,1,5918890,687,-8.30,2.05,12,0.48,-1397.00,5651.00,25250,20230705,-54.06,11360,20240703,2.11,23750,-51.16,20240503,11360,2.11,20240703,25250,-54.06,20230705,11360,2.11,20240703,4.35,N,424980,500,29 억,,27621,N,N,0,N,00,N
20240704,141219,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,11650,170,2,1.48,270451620,23308,37.20,11410,11800,11410,14920,8040,11480,11603.97,0.47,0,1669,11960,11720,11540,11300,11120,11630,11210,30,3440,500,7110,10,1,5918890,690,-8.34,2.06,12,0.39,-1397.00,5651.00,25250,20230705,-53.86,11360,20240703,2.55,23750,-50.95,20240503,11360,2.55,20240703,25250,-53.86,20230705,11360,2.55,20240703,4.35,N,424980,500,29 억,,27621,N,N,0,N,00,N
20240704,131218,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,11490,10,2,0.09,209850830,18099,28.89,11410,11800,11410,14920,8040,11480,11595.32,0.47,0,1895,11960,11720,11540,11300,11120,11630,11210,30,3440,500,7110,10,1,5918890,680,-8.22,2.03,12,0.31,-1397.00,5651.00,25250,20230705,-54.50,11360,20240703,1.14,23750,-51.62,20240503,11360,1.14,20240703,25250,-54.50,20230705,11360,1.14,20240703,4.35,N,424980,500,29 억,,27621,N,N,0,N,00,N
20240704,121218,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,11490,10,2,0.09,193260200,16656,26.58,11410,11800,11410,14920,8040,11480,11603.86,0.47,0,1735,11960,11720,11540,11300,11120,11630,11210,30,3440,500,7110,10,1,5918890,680,-8.22,2.03,12,0.28,-1397.00,5651.00,25250,20230705,-54.50,11360,20240703,1.14,23750,-51.62,20240503,11360,1.14,20240703,25250,-54.50,20230705,11360,1.14,20240703,4.35,N,424980,500,29 억,,27621,N,N,0,N,00,N
20240704,111216,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,11520,40,2,0.35,168283650,14487,23.12,11410,11800,11410,14920,8040,11480,11617.23,0.47,0,1201,11960,11720,11540,11300,11120,11630,11210,30,3440,500,7110,10,1,5918890,682,-8.25,2.04,12,0.24,-1397.00,5651.00,25250,20230705,-54.38,11360,20240703,1.41,23750,-51.49,20240503,11360,1.41,20240703,25250,-54.38,20230705,11360,1.41,20240703,4.35,N,424980,500,29 억,,27621,N,N,0,N,00,N
20240704,101217,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,11510,30,2,0.26,150483010,12938,20.65,11410,11800,11410,14920,8040,11480,11632.39,0.47,0,667,11960,11720,11540,11300,11120,11630,11210,30,3440,500,7110,10,1,5918890,681,-8.24,2.04,12,0.22,-1397.00,5651.00,25250,20230705,-54.42,11360,20240703,1.32,23750,-51.54,20240503,11360,1.32,20240703,25250,-54.42,20230705,11360,1.32,20240703,4.35,N,424980,500,29 억,,27621,N,N,0,N,00,N
20240704,091219,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,11670,190,2,1.66,46017920,3987,6.36,11410,11730,11410,14920,8040,11480,11543.77,0.47,0,2285,11960,11720,11540,11300,11120,11630,11210,30,3440,500,7110,10,1,5918890,691,-8.35,2.07,12,0.07,-1397.00,5651.00,25250,20230705,-53.78,11360,20240703,2.73,23750,-50.86,20240503,11360,2.73,20240703,25250,-53.78,20230705,11360,2.73,20240703,4.35,N,424980,500,29 억,,27621,N,N,0,N,00,N
20240703,161212,57,100.00,KOSDAQ,신저가,일반전기전자,N,N,N,N, ,N,11480,-290,5,-2.46,699936700,60945,162.82,11700,11780,11360,15300,8240,11770,11487.53,0.20,0,15122,12376,12072,11886,11582,11396,11980,11490,30,3530,500,7290,10,1,5918890,679,-8.22,2.03,12,1.03,-1397.00,5651.00,25250,20230705,-54.53,11360,20240703,1.06,23750,-51.66,20240503,11360,1.06,20240703,25250,-54.53,20230705,11360,1.06,20240703,4.37,N,424980,500,29 억,,11830,N,N,0,N,00,N
20240703,151216,57,100.00,KOSDAQ,신저가,일반전기전자,N,N,N,N, ,N,11460,-310,5,-2.63,631106850,54926,146.74,11700,11780,11360,15300,8240,11770,11490.13,0.20,0,14003,12376,12072,11886,11582,11396,11980,11490,30,3530,500,7290,10,1,5918890,678,-8.20,2.03,12,0.93,-1397.00,5651.00,25250,20230705,-54.61,11360,20240703,0.88,23750,-51.75,20240503,11360,0.88,20240703,25250,-54.61,20230705,11360,0.88,20240703,4.37,N,424980,500,29 억,,11830,N,N,0,N,00,N
20240703,141217,57,100.00,KOSDAQ,신저가,일반전기전자,N,N,N,N, ,N,11430,-340,5,-2.89,530326100,46103,123.17,11700,11780,11360,15300,8240,11770,11503.07,0.20,0,8274,12376,12072,11886,11582,11396,11980,11490,30,3530,500,7290,10,1,5918890,677,-8.18,2.02,12,0.78,-1397.00,5651.00,25250,20230705,-54.73,11360,20240703,0.62,23750,-51.87,20240503,11360,0.62,20240703,25250,-54.73,20230705,11360,0.62,20240703,4.37,N,424980,500,29 억,,11830,N,N,0,N,00,N
20240703,131215,57,100.00,KOSDAQ,신저가,일반전기전자,N,N,N,N, ,N,11450,-320,5,-2.72,501537370,43582,116.43,11700,11780,11360,15300,8240,11770,11507.90,0.20,0,7576,12376,12072,11886,11582,11396,11980,11490,30,3530,500,7290,10,1,5918890,678,-8.20,2.03,12,0.74,-1397.00,5651.00,25250,20230705,-54.65,11360,20240703,0.79,23750,-51.79,20240503,11360,0.79,20240703,25250,-54.65,20230705,11360,0.79,20240703,4.37,N,424980,500,29 억,,11830,N,N,0,N,00,N
20240703,121215,57,100.00,KOSDAQ,신저가,일반전기전자,N,N,N,N, ,N,11470,-300,5,-2.55,453471580,39382,105.21,11700,11780,11360,15300,8240,11770,11514.69,0.20,0,6325,12376,12072,11886,11582,11396,11980,11490,30,3530,500,7290,10,1,5918890,679,-8.21,2.03,12,0.67,-1397.00,5651.00,25250,20230705,-54.57,11360,20240703,0.97,23750,-51.71,20240503,11360,0.97,20240703,25250,-54.57,20230705,11360,0.97,20240703,4.37,N,424980,500,29 억,,11830,N,N,0,N,00,N
20240703,111217,57,100.00,KOSDAQ,신저가,일반전기전자,N,N,N,N, ,N,11410,-360,5,-3.06,384406600,33325,89.03,11700,11780,11390,15300,8240,11770,11535.08,0.20,0,4946,12376,12072,11886,11582,11396,11980,11490,30,3530,500,7290,10,1,5918890,675,-8.17,2.02,12,0.56,-1397.00,5651.00,25250,20230705,-54.81,11390,20240703,0.18,23750,-51.96,20240503,11390,0.18,20240703,25250,-54.81,20230705,11390,0.18,20240703,4.37,N,424980,500,29 억,,11830,N,N,0,N,00,N
20240703,101217,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,11610,-160,5,-1.36,127043540,10886,29.08,11700,11780,11600,15300,8240,11770,11670.36,0.20,0,395,12376,12072,11886,11582,11396,11980,11490,30,3530,500,7290,10,1,5918890,687,-8.31,2.05,12,0.18,-1397.00,5651.00,25250,20230705,-54.02,11540,20231031,0.61,23750,-51.12,20240503,11600,0.09,20240703,25250,-54.02,20230705,11540,0.61,20231031,4.37,N,424980,500,29 억,,11830,N,N,0,N,00,N
20240703,091214,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,11700,-70,5,-0.59,36839700,3155,8.43,11700,11710,11600,15300,8240,11770,11676.61,0.20,0,511,12376,12072,11886,11582,11396,11980,11490,30,3530,500,7290,10,1,5918890,693,-8.38,2.07,12,0.05,-1397.00,5651.00,25250,20230705,-53.66,11540,20231031,1.39,23750,-50.74,20240503,11600,0.86,20240703,25250,-53.66,20230705,11540,1.39,20231031,4.37,N,424980,500,29 억,,11830,N,N,0,N,00,N
20240702,161210,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,11770,-420,5,-3.45,434446320,36684,134.31,12080,12190,11700,15840,8540,12190,11843.04,0.38,0,-10412,12476,12332,12156,12012,11836,12405,12085,30,3650,500,7550,10,1,5918890,697,-8.43,2.08,12,0.62,-1397.00,5651.00,25250,20230705,-53.39,11540,20231031,1.99,23750,-50.44,20240503,11700,0.60,20240702,25250,-53.39,20230705,11540,1.99,20231031,4.44,N,424980,500,29 억,,22211,N,N,0,N,00,N
20240702,151212,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,11790,-400,5,-3.28,395239960,33353,122.12,12080,12190,11700,15840,8540,12190,11850.21,0.38,0,-9445,12476,12332,12156,12012,11836,12405,12085,30,3650,500,7550,10,1,5918890,698,-8.44,2.09,12,0.56,-1397.00,5651.00,25250,20230705,-53.31,11540,20231031,2.17,23750,-50.36,20240503,11700,0.77,20240702,25250,-53.31,20230705,11540,2.17,20231031,4.44,N,424980,500,29 억,,22211,N,N,0,N,00,N
20240702,141213,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,11750,-440,5,-3.61,377959880,31888,116.75,12080,12190,11700,15840,8540,12190,11852.73,0.38,0,-9470,12476,12332,12156,12012,11836,12405,12085,30,3650,500,7550,10,1,5918890,695,-8.41,2.08,12,0.54,-1397.00,5651.00,25250,20230705,-53.47,11540,20231031,1.82,23750,-50.53,20240503,11700,0.43,20240702,25250,-53.47,20230705,11540,1.82,20231031,4.44,N,424980,500,29 억,,22211,N,N,0,N,00,N
20240702,131213,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,11750,-440,5,-3.61,361843750,30516,111.73,12080,12190,11700,15840,8540,12190,11857.51,0.38,0,-9325,12476,12332,12156,12012,11836,12405,12085,30,3650,500,7550,10,1,5918890,695,-8.41,2.08,12,0.52,-1397.00,5651.00,25250,20230705,-53.47,11540,20231031,1.82,23750,-50.53,20240503,11700,0.43,20240702,25250,-53.47,20230705,11540,1.82,20231031,4.44,N,424980,500,29 억,,22211,N,N,0,N,00,N
20240702,121213,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,11810,-380,5,-3.12,327998440,27642,101.21,12080,12190,11700,15840,8540,12190,11865.94,0.38,0,-7771,12476,12332,12156,12012,11836,12405,12085,30,3650,500,7550,10,1,5918890,699,-8.45,2.09,12,0.47,-1397.00,5651.00,25250,20230705,-53.23,11540,20231031,2.34,23750,-50.27,20240503,11700,0.94,20240702,25250,-53.23,20230705,11540,2.34,20231031,4.44,N,424980,500,29 억,,22211,N,N,0,N,00,N
20240702,111212,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,11810,-380,5,-3.12,311796990,26268,96.18,12080,12190,11700,15840,8540,12190,11869.84,0.38,0,-8034,12476,12332,12156,12012,11836,12405,12085,30,3650,500,7550,10,1,5918890,699,-8.45,2.09,12,0.44,-1397.00,5651.00,25250,20230705,-53.23,11540,20231031,2.34,23750,-50.27,20240503,11700,0.94,20240702,25250,-53.23,20230705,11540,2.34,20231031,4.44,N,424980,500,29 억,,22211,N,N,0,N,00,N
20240702,101211,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,11720,-470,5,-3.86,250224910,21023,76.97,12080,12190,11700,15840,8540,12190,11902.44,0.38,0,-9227,12476,12332,12156,12012,11836,12405,12085,30,3650,500,7550,10,1,5918890,694,-8.39,2.07,12,0.36,-1397.00,5651.00,25250,20230705,-53.58,11540,20231031,1.56,23750,-50.65,20240503,11700,0.17,20240702,25250,-53.58,20230705,11540,1.56,20231031,4.44,N,424980,500,29 억,,22211,N,N,0,N,00,N
20240702,091212,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,12100,-90,5,-0.74,16422860,1356,4.96,12080,12190,12080,15840,8540,12190,12111.25,0.38,0,-76,12476,12332,12156,12012,11836,12405,12085,30,3650,500,7550,10,1,5918890,716,-8.66,2.14,12,0.02,-1397.00,5651.00,25250,20230705,-52.08,11540,20231031,4.85,23750,-49.05,20240503,11760,2.89,20240327,25250,-52.08,20230705,11540,4.85,20231031,4.44,N,424980,500,29 억,,22211,N,N,0,N,00,N
20240701,161207,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,12190,110,2,0.91,330212020,27228,79.86,11980,12300,11980,15700,8460,12080,12127.65,0.26,0,6707,12280,12180,12020,11920,11760,12230,11970,30,3620,500,7480,10,1,5918890,722,-8.73,2.16,12,0.46,-1397.00,5651.00,25250,20230705,-51.72,11540,20231031,5.63,23750,-48.67,20240503,11760,3.66,20240327,25250,-51.72,20230705,11540,5.63,20231031,4.46,N,424980,500,29 억,,15535,N,N,0,N,00,N
20240701,151210,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,12130,50,2,0.41,314979240,25976,76.19,11980,12300,11980,15700,8460,12080,12125.78,0.26,0,6797,12280,12180,12020,11920,11760,12230,11970,30,3620,500,7480,10,1,5918890,718,-8.68,2.15,12,0.44,-1397.00,5651.00,25250,20230705,-51.96,11540,20231031,5.11,23750,-48.93,20240503,11760,3.15,20240327,25250,-51.96,20230705,11540,5.11,20231031,4.46,N,424980,500,29 억,,15535,N,N,0,N,00,N
20240701,141208,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,12090,10,2,0.08,257136330,21207,62.20,11980,12300,11980,15700,8460,12080,12125.07,0.26,0,4494,12280,12180,12020,11920,11760,12230,11970,30,3620,500,7480,10,1,5918890,716,-8.65,2.14,12,0.36,-1397.00,5651.00,25250,20230705,-52.12,11540,20231031,4.77,23750,-49.09,20240503,11760,2.81,20240327,25250,-52.12,20230705,11540,4.77,20231031,4.46,N,424980,500,29 억,,15535,N,N,0,N,00,N
20240701,131208,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,12110,30,2,0.25,233661150,19265,56.50,11980,12300,11980,15700,8460,12080,12128.79,0.26,0,4124,12280,12180,12020,11920,11760,12230,11970,30,3620,500,7480,10,1,5918890,717,-8.67,2.14,12,0.33,-1397.00,5651.00,25250,20230705,-52.04,11540,20231031,4.94,23750,-49.01,20240503,11760,2.98,20240327,25250,-52.04,20230705,11540,4.94,20231031,4.46,N,424980,500,29 억,,15535,N,N,0,N,00,N
20240701,121211,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,12140,60,2,0.50,213942390,17641,51.74,11980,12300,11980,15700,8460,12080,12127.57,0.26,0,4096,12280,12180,12020,11920,11760,12230,11970,30,3620,500,7480,10,1,5918890,719,-8.69,2.15,12,0.30,-1397.00,5651.00,25250,20230705,-51.92,11540,20231031,5.20,23750,-48.88,20240503,11760,3.23,20240327,25250,-51.92,20230705,11540,5.20,20231031,4.46,N,424980,500,29 억,,15535,N,N,0,N,00,N
20240701,111205,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,12070,-10,5,-0.08,191548950,15790,46.31,11980,12300,11980,15700,8460,12080,12131.03,0.26,0,3594,12280,12180,12020,11920,11760,12230,11970,30,3620,500,7480,10,1,5918890,714,-8.64,2.14,12,0.27,-1397.00,5651.00,25250,20230705,-52.20,11540,20231031,4.59,23750,-49.18,20240503,11760,2.64,20240327,25250,-52.20,20230705,11540,4.59,20231031,4.46,N,424980,500,29 억,,15535,N,N,0,N,00,N
20240701,101204,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,12090,10,2,0.08,136009270,11182,32.80,11980,12300,11980,15700,8460,12080,12163.23,0.26,0,2448,12280,12180,12020,11920,11760,12230,11970,30,3620,500,7480,10,1,5918890,716,-8.65,2.14,12,0.19,-1397.00,5651.00,25250,20230705,-52.12,11540,20231031,4.77,23750,-49.09,20240503,11760,2.81,20240327,25250,-52.12,20230705,11540,4.77,20231031,4.46,N,424980,500,29 억,,15535,N,N,0,N,00,N
20240701,091202,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,12140,60,2,0.50,51431810,4243,12.44,11980,12220,11980,15700,8460,12080,12121.57,0.26,0,1726,12280,12180,12020,11920,11760,12230,11970,30,3620,500,7480,10,1,5918890,719,-8.69,2.15,12,0.07,-1397.00,5651.00,25250,20230705,-51.92,11540,20231031,5.20,23750,-48.88,20240503,11760,3.23,20240327,25250,-51.92,20230705,11540,5.20,20231031,4.46,N,424980,500,29 억,,15535,N,N,0,N,00,N