KissMeData/377330/price/prices-20240701.csv at 00b4e2bd77f59459b57ddc641902fe0a4fdd33f7

Files

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

78 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	newHighLowPriceClassCode	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	elwPublished	currentStockPrice	previousDayVariableRatio	previousDayVariableRatioSign	previousDayDiffRatio	accumulatedTradingAmount	accumulatedVolume	previousDayDiffVolumeRatio	stockOpenningPrice	highestStockPrice	lowestStockPrice	maximumStockPrice	minimumStockPrice	standardStockPrice	weightedAverageStockPrice	htsForeignRunoutRate	programTradeNetBuyingQuantity	pivotSecondDResistancePrice	pivotFirstDResistancePrice	pivotPointValue	pivotFirstDSupportPrice	pivotSecondDSupportPrice	dResistanceValue	dSupportValue	capital	limitWidthPrice	stockFacePrice	stockSubstitudePrice	askingPriceUnit	htsDealQuantityUnit	listedStockCount	htsTotalMarketValue	per	pbr	settlingMonth	volumeTurnoverRate	eps	bps	day250HighestPrice	day250HighestPriceDate	day250HighestPriceDiffRatio	day250LowestPrice	day250LowestPriceDate	day250LowestPriceDiffRatio	annualHighestPrice	annualHighestPriceDiffRatio	annualHighestPriceDate	annualLowestPrice	annualLowestPriceDiffRatio	annualLowestPriceDate	week52HighestPrice	week52HighestPriceDiffRatio	week52HighestPriceDate	week52LowestPrice	week52LowestPriceDiffRatio	week52LowestPriceDate	totalOutstandingloanRate	shortSellingAllowable	shortProductCode	facePriceCurrency	capitalCurrency	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	investmentCareful	shortOverheated
2	20240731	161242	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	6150	-60	5	-0.97	176235350	28354	5.89	6310	6350	6150	8070	4350	6210	6215.68	0.23	-61	7310	6760	6430	5880	5550	7035	6155	41	1860	500	4340	10	1	8139954	501	-19.46	0.86	12	0.35	-316.00	7122.00	10900	20230725	-43.58	5700	20240723	7.89	8940	-31.21	20240405	5700	7.89	20240723	10400	-40.87	20230802	5700	7.89	20240723	0.66	N	377330	500	40 억	18559	N	N	N	N
3	20240731	151300	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	6210	0	3	0.00	147492250	23690	4.92	6310	6350	6160	8070	4350	6210	6225.93	0.23	-370	7310	6760	6430	5880	5550	7035	6155	41	1860	500	4340	10	1	8139954	505	-19.65	0.87	12	0.29	-316.00	7122.00	10900	20230725	-43.03	5700	20240723	8.95	8940	-30.54	20240405	5700	8.95	20240723	10400	-40.29	20230802	5700	8.95	20240723	0.66	N	377330	500	40 억	18559	N	N	N	N
4	20240731	141300	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	6230	20	2	0.32	115818880	18592	3.86	6310	6350	6160	8070	4350	6210	6229.50	0.23	-578	7310	6760	6430	5880	5550	7035	6155	41	1860	500	4340	10	1	8139954	507	-19.72	0.87	12	0.23	-316.00	7122.00	10900	20230725	-42.84	5700	20240723	9.30	8940	-30.31	20240405	5700	9.30	20240723	10400	-40.10	20230802	5700	9.30	20240723	0.66	N	377330	500	40 억	18559	N	N	N	N
5	20240731	131255	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	6250	40	2	0.64	94618160	15187	3.15	6310	6350	6160	8070	4350	6210	6230.21	0.23	-598	7310	6760	6430	5880	5550	7035	6155	41	1860	500	4340	10	1	8139954	509	-19.78	0.88	12	0.19	-316.00	7122.00	10900	20230725	-42.66	5700	20240723	9.65	8940	-30.09	20240405	5700	9.65	20240723	10400	-39.90	20230802	5700	9.65	20240723	0.66	N	377330	500	40 억	18559	N	N	N	N
6	20240731	121254	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	6250	40	2	0.64	78878480	12668	2.63	6310	6350	6160	8070	4350	6210	6226.59	0.23	-808	7310	6760	6430	5880	5550	7035	6155	41	1860	500	4340	10	1	8139954	509	-19.78	0.88	12	0.16	-316.00	7122.00	10900	20230725	-42.66	5700	20240723	9.65	8940	-30.09	20240405	5700	9.65	20240723	10400	-39.90	20230802	5700	9.65	20240723	0.66	N	377330	500	40 억	18559	N	N	N	N
7	20240731	111257	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	6210	0	3	0.00	67212380	10785	2.24	6310	6350	6160	8070	4350	6210	6232.02	0.23	-641	7310	6760	6430	5880	5550	7035	6155	41	1860	500	4340	10	1	8139954	505	-19.65	0.87	12	0.13	-316.00	7122.00	10900	20230725	-43.03	5700	20240723	8.95	8940	-30.54	20240405	5700	8.95	20240723	10400	-40.29	20230802	5700	8.95	20240723	0.66	N	377330	500	40 억	18559	N	N	N	N
8	20240731	101254	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	6210	0	3	0.00	49248830	7882	1.64	6310	6350	6180	8070	4350	6210	6248.27	0.23	-607	7310	6760	6430	5880	5550	7035	6155	41	1860	500	4340	10	1	8139954	505	-19.65	0.87	12	0.10	-316.00	7122.00	10900	20230725	-43.03	5700	20240723	8.95	8940	-30.54	20240405	5700	8.95	20240723	10400	-40.29	20230802	5700	8.95	20240723	0.66	N	377330	500	40 억	18559	N	N	N	N
9	20240731	091251	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	6250	40	2	0.64	28979040	4625	0.96	6310	6350	6180	8070	4350	6210	6265.74	0.23	-776	7310	6760	6430	5880	5550	7035	6155	41	1860	500	4340	10	1	8139954	509	-19.78	0.88	12	0.06	-316.00	7122.00	10900	20230725	-42.66	5700	20240723	9.65	8940	-30.09	20240405	5700	9.65	20240723	10400	-39.90	20230802	5700	9.65	20240723	0.66	N	377330	500	40 억	18559	N	N	N	N
10	20240730	161221	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	6210	80	2	1.31	3144850190	479805	63.25	6100	6980	6100	7960	4300	6130	6555.08	0.22	1007	7923	7026	6423	5526	4923	7475	5975	41	1830	500	4290	10	1	8139954	505	-19.65	0.87	12	5.89	-316.00	7122.00	11920	20230724	-47.90	5700	20240723	8.95	8940	-30.54	20240405	5700	8.95	20240723	10400	-40.29	20230802	5700	8.95	20240723	0.63	N	377330	500	40 억	17810	N	N	N	N
11	20240730	151247	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	6240	110	2	1.79	3101043170	472756	62.32	6100	6980	6100	7960	4300	6130	6559.51	0.22	975	7923	7026	6423	5526	4923	7475	5975	41	1830	500	4290	10	1	8139954	508	-19.75	0.88	12	5.81	-316.00	7122.00	11920	20230724	-47.65	5700	20240723	9.47	8940	-30.20	20240405	5700	9.47	20240723	10400	-40.00	20230802	5700	9.47	20240723	0.63	N	377330	500	40 억	17810	N	N	N	N
12	20240730	141230	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	6390	260	2	4.24	3028096270	461162	60.79	6100	6980	6100	7960	4300	6130	6566.24	0.22	-654	7923	7026	6423	5526	4923	7475	5975	41	1830	500	4290	10	1	8139954	520	-20.22	0.90	12	5.67	-316.00	7122.00	11920	20230724	-46.39	5700	20240723	12.11	8940	-28.52	20240405	5700	12.11	20240723	10400	-38.56	20230802	5700	12.11	20240723	0.63	N	377330	500	40 억	17810	N	N	N	N
13	20240730	131237	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	6410	280	2	4.57	2976121580	452968	59.71	6100	6980	6100	7960	4300	6130	6570.27	0.22	625	7923	7026	6423	5526	4923	7475	5975	41	1830	500	4290	10	1	8139954	522	-20.28	0.90	12	5.56	-316.00	7122.00	11920	20230724	-46.22	5700	20240723	12.46	8940	-28.30	20240405	5700	12.46	20240723	10400	-38.37	20230802	5700	12.46	20240723	0.63	N	377330	500	40 억	17810	N	N	N	N
14	20240730	121228	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	6280	150	2	2.45	2890631290	439427	57.92	6100	6980	6100	7960	4300	6130	6578.19	0.22	2154	7923	7026	6423	5526	4923	7475	5975	41	1830	500	4290	10	1	8139954	511	-19.87	0.88	12	5.40	-316.00	7122.00	11920	20230724	-47.32	5700	20240723	10.18	8940	-29.75	20240405	5700	10.18	20240723	10400	-39.62	20230802	5700	10.18	20240723	0.63	N	377330	500	40 억	17810	N	N	N	N
15	20240730	111237	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	6720	590	2	9.62	2164944710	328262	43.27	6100	6980	6100	7960	4300	6130	6595.18	0.22	721	7923	7026	6423	5526	4923	7475	5975	41	1830	500	4290	10	1	8139954	547	-21.27	0.94	12	4.03	-316.00	7122.00	11920	20230724	-43.62	5700	20240723	17.89	8940	-24.83	20240405	5700	17.89	20240723	10400	-35.38	20230802	5700	17.89	20240723	0.63	N	377330	500	40 억	17810	N	N	N	N
16	20240730	101246	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	6300	170	2	2.77	567497040	89266	11.77	6100	6620	6100	7960	4300	6130	6357.39	0.22	7001	7923	7026	6423	5526	4923	7475	5975	41	1830	500	4290	10	1	8139954	513	-19.94	0.88	12	1.10	-316.00	7122.00	11920	20230724	-47.15	5700	20240723	10.53	8940	-29.53	20240405	5700	10.53	20240723	10400	-39.42	20230802	5700	10.53	20240723	0.63	N	377330	500	40 억	17810	N	N	N	N
17	20240730	091252	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	6410	280	2	4.57	395154670	61641	8.13	6100	6620	6100	7960	4300	6130	6410.61	0.22	4880	7923	7026	6423	5526	4923	7475	5975	41	1830	500	4290	10	1	8139954	522	-20.28	0.90	12	0.76	-316.00	7122.00	11920	20230724	-46.22	5700	20240723	12.46	8940	-28.30	20240405	5700	12.46	20240723	10400	-38.37	20230802	5700	12.46	20240723	0.63	N	377330	500	40 억	17810	N	N	N	N
18	20240729	161219	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	6130	310	2	5.33	5114384230	751900	5240.45	5820	7320	5820	7560	4080	5820	6805.38	0.22	-146	6006	5912	5826	5732	5646	5870	5690	41	1740	500	4070	10	1	8139954	499	-19.40	0.86	12	9.24	-316.00	7122.00	11920	20230724	-48.57	5700	20240723	7.54	8940	-31.43	20240405	5700	7.54	20240723	10400	-41.06	20230802	5700	7.54	20240723	0.63	N	377330	500	40 억	17956	N	N	N	N
19	20240729	151237	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	6330	510	2	8.76	4953436390	725824	5058.71	5820	7320	5820	7560	4080	5820	6824.57	0.22	684	6006	5912	5826	5732	5646	5870	5690	41	1740	500	4070	10	1	8139954	515	-20.03	0.89	12	8.92	-316.00	7122.00	11920	20230724	-46.90	5700	20240723	11.05	8940	-29.19	20240405	5700	11.05	20240723	10400	-39.13	20230802	5700	11.05	20240723	0.63	N	377330	500	40 억	17956	N	N	N	N
20	20240729	141246	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	6720	900	2	15.46	1108455180	168774	1176.29	5820	6800	5820	7560	4080	5820	6567.69	0.22	1303	6006	5912	5826	5732	5646	5870	5690	41	1740	500	4070	10	1	8139954	547	-21.27	0.94	12	2.07	-316.00	7122.00	11920	20230724	-43.62	5700	20240723	17.89	8940	-24.83	20240405	5700	17.89	20240723	10400	-35.38	20230802	5700	17.89	20240723	0.63	N	377330	500	40 억	17956	N	N	N	N
21	20240729	131243	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	5950	130	2	2.23	42592890	7223	50.34	5820	5950	5820	7560	4080	5820	5896.84	0.22	-42	6006	5912	5826	5732	5646	5870	5690	41	1740	500	4070	10	1	8139954	484	-18.83	0.84	12	0.09	-316.00	7122.00	11920	20230724	-50.08	5700	20240723	4.39	8940	-33.45	20240405	5700	4.39	20240723	10400	-42.79	20230802	5700	4.39	20240723	0.63	N	377330	500	40 억	17956	N	N	N	N
22	20240729	121243	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	5870	50	2	0.86	31034140	5272	36.74	5820	5950	5820	7560	4080	5820	5886.60	0.22	77	6006	5912	5826	5732	5646	5870	5690	41	1740	500	4070	10	1	8139954	478	-18.58	0.82	12	0.06	-316.00	7122.00	11920	20230724	-50.76	5700	20240723	2.98	8940	-34.34	20240405	5700	2.98	20240723	10400	-43.56	20230802	5700	2.98	20240723	0.63	N	377330	500	40 억	17956	N	N	N	N
23	20240729	111231	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	5870	50	2	0.86	30159440	5123	35.71	5820	5950	5820	7560	4080	5820	5887.07	0.22	24	6006	5912	5826	5732	5646	5870	5690	41	1740	500	4070	10	1	8139954	478	-18.58	0.82	12	0.06	-316.00	7122.00	11920	20230724	-50.76	5700	20240723	2.98	8940	-34.34	20240405	5700	2.98	20240723	10400	-43.56	20230802	5700	2.98	20240723	0.63	N	377330	500	40 억	17956	N	N	N	N
24	20240729	101228	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	5870	50	2	0.86	10855020	1859	12.96	5820	5870	5820	7560	4080	5820	5839.17	0.22	-36	6006	5912	5826	5732	5646	5870	5690	41	1740	500	4070	10	1	8139954	478	-18.58	0.82	12	0.02	-316.00	7122.00	11920	20230724	-50.76	5700	20240723	2.98	8940	-34.34	20240405	5700	2.98	20240723	10400	-43.56	20230802	5700	2.98	20240723	0.63	N	377330	500	40 억	17956	N	N	N	N
25	20240729	091225	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	5840	20	2	0.34	1236060	212	1.48	5820	5850	5820	7560	4080	5820	5830.47	0.22	17	6006	5912	5826	5732	5646	5870	5690	41	1740	500	4070	10	1	8139954	475	-18.48	0.82	12	0.00	-316.00	7122.00	11920	20230724	-51.01	5700	20240723	2.46	8940	-34.68	20240405	5700	2.46	20240723	10400	-43.85	20230802	5700	2.46	20240723	0.63	N	377330	500	40 억	17956	N	N	N	N
26	20240726	161207	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	5820	-100	5	-1.69	83218450	14338	8.03	5860	5920	5740	7690	4150	5920	5804.05	0.22	42	7206	6562	6156	5512	5106	6885	5835	41	1770	500	4140	10	1	8139954	474	-18.42	0.82	12	0.18	-316.00	7122.00	11920	20230724	-51.17	5700	20240723	2.11	8940	-34.90	20240405	5700	2.11	20240723	10450	-44.31	20230726	5700	2.11	20240723	0.63	N	377330	500	40 억	17914	N	N	N	N
27	20240726	151220	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	5810	-110	5	-1.86	80459050	13862	7.76	5860	5920	5740	7690	4150	5920	5804.29	0.22	190	7206	6562	6156	5512	5106	6885	5835	41	1770	500	4140	10	1	8139954	473	-18.39	0.82	12	0.17	-316.00	7122.00	11920	20230724	-51.26	5700	20240723	1.93	8940	-35.01	20240405	5700	1.93	20240723	10450	-44.40	20230726	5700	1.93	20240723	0.63	N	377330	500	40 억	17914	N	N	N	N
28	20240726	141220	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	5750	-170	5	-2.87	75572980	13017	7.29	5860	5920	5740	7690	4150	5920	5805.71	0.22	535	7206	6562	6156	5512	5106	6885	5835	41	1770	500	4140	10	1	8139954	468	-18.20	0.81	12	0.16	-316.00	7122.00	11920	20230724	-51.76	5700	20240723	0.88	8940	-35.68	20240405	5700	0.88	20240723	10450	-44.98	20230726	5700	0.88	20240723	0.63	N	377330	500	40 억	17914	N	N	N	N
29	20240726	131221	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	5750	-170	5	-2.87	67572160	11628	6.51	5860	5920	5740	7690	4150	5920	5811.16	0.22	652	7206	6562	6156	5512	5106	6885	5835	41	1770	500	4140	10	1	8139954	468	-18.20	0.81	12	0.14	-316.00	7122.00	11920	20230724	-51.76	5700	20240723	0.88	8940	-35.68	20240405	5700	0.88	20240723	10450	-44.98	20230726	5700	0.88	20240723	0.63	N	377330	500	40 억	17914	N	N	N	N
30	20240726	121226	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	5760	-160	5	-2.70	57711250	9916	5.55	5860	5920	5740	7690	4150	5920	5820.01	0.22	654	7206	6562	6156	5512	5106	6885	5835	41	1770	500	4140	10	1	8139954	469	-18.23	0.81	12	0.12	-316.00	7122.00	11920	20230724	-51.68	5700	20240723	1.05	8940	-35.57	20240405	5700	1.05	20240723	10450	-44.88	20230726	5700	1.05	20240723	0.63	N	377330	500	40 억	17914	N	N	N	N
31	20240726	111224	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	5810	-110	5	-1.86	39805530	6814	3.81	5860	5920	5790	7690	4150	5920	5841.73	0.22	221	7206	6562	6156	5512	5106	6885	5835	41	1770	500	4140	10	1	8139954	473	-18.39	0.82	12	0.08	-316.00	7122.00	11920	20230724	-51.26	5700	20240723	1.93	8940	-35.01	20240405	5700	1.93	20240723	10450	-44.40	20230726	5700	1.93	20240723	0.63	N	377330	500	40 억	17914	N	N	N	N
32	20240726	101218	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	5830	-90	5	-1.52	32216840	5507	3.08	5860	5920	5820	7690	4150	5920	5850.16	0.22	96	7206	6562	6156	5512	5106	6885	5835	41	1770	500	4140	10	1	8139954	475	-18.45	0.82	12	0.07	-316.00	7122.00	11920	20230724	-51.09	5700	20240723	2.28	8940	-34.79	20240405	5700	2.28	20240723	10450	-44.21	20230726	5700	2.28	20240723	0.63	N	377330	500	40 억	17914	N	N	N	N
33	20240726	091218	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	5830	-90	5	-1.52	11904480	2040	1.14	5860	5890	5820	7690	4150	5920	5835.53	0.22	104	7206	6562	6156	5512	5106	6885	5835	41	1770	500	4140	10	1	8139954	475	-18.45	0.82	12	0.03	-316.00	7122.00	11920	20230724	-51.09	5700	20240723	2.28	8940	-34.79	20240405	5700	2.28	20240723	10450	-44.21	20230726	5700	2.28	20240723	0.63	N	377330	500	40 억	17914	N	N	N	N
34	20240725	161214	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	5920	180	2	3.14	1125079900	178390	987.38	5760	6800	5750	7460	4020	5740	6308.04	0.22	-234	6300	6020	5860	5580	5420	6160	5720	41	1720	500	4010	10	1	8139954	482	-18.73	0.83	12	2.19	-316.00	7122.00	11920	20230724	-50.34	5700	20240723	3.86	8940	-33.78	20240405	5700	3.86	20240723	10900	-45.69	20230725	5700	3.86	20240723	0.63	N	377330	500	40 억	18148	N	N	N	N
35	20240725	151229	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	5830	90	2	1.57	1104258850	174867	967.88	5760	6800	5750	7460	4020	5740	6314.85	0.22	-233	6300	6020	5860	5580	5420	6160	5720	41	1720	500	4010	10	1	8139954	475	-18.45	0.82	12	2.15	-316.00	7122.00	11920	20230724	-51.09	5700	20240723	2.28	8940	-34.79	20240405	5700	2.28	20240723	10900	-46.51	20230725	5700	2.28	20240723	0.63	N	377330	500	40 억	18148	N	N	N	N
36	20240725	141224	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	5800	60	2	1.05	1075121040	169910	940.44	5760	6800	5750	7460	4020	5740	6327.59	0.22	-325	6300	6020	5860	5580	5420	6160	5720	41	1720	500	4010	10	1	8139954	472	-18.35	0.81	12	2.09	-316.00	7122.00	11920	20230724	-51.34	5700	20240723	1.75	8940	-35.12	20240405	5700	1.75	20240723	10900	-46.79	20230725	5700	1.75	20240723	0.63	N	377330	500	40 억	18148	N	N	N	N
37	20240725	131216	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	5830	90	2	1.57	1048405960	165312	914.99	5760	6800	5750	7460	4020	5740	6341.98	0.22	-325	6300	6020	5860	5580	5420	6160	5720	41	1720	500	4010	10	1	8139954	475	-18.45	0.82	12	2.03	-316.00	7122.00	11920	20230724	-51.09	5700	20240723	2.28	8940	-34.79	20240405	5700	2.28	20240723	10900	-46.51	20230725	5700	2.28	20240723	0.63	N	377330	500	40 억	18148	N	N	N	N
38	20240725	121222	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	5800	60	2	1.05	1029238710	162001	896.67	5760	6800	5750	7460	4020	5740	6353.29	0.22	-325	6300	6020	5860	5580	5420	6160	5720	41	1720	500	4010	10	1	8139954	472	-18.35	0.81	12	1.99	-316.00	7122.00	11920	20230724	-51.34	5700	20240723	1.75	8940	-35.12	20240405	5700	1.75	20240723	10900	-46.79	20230725	5700	1.75	20240723	0.63	N	377330	500	40 억	18148	N	N	N	N
39	20240725	111221	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	5860	120	2	2.09	1005050540	157851	873.70	5760	6800	5750	7460	4020	5740	6367.08	0.22	27	6300	6020	5860	5580	5420	6160	5720	41	1720	500	4010	10	1	8139954	477	-18.54	0.82	12	1.94	-316.00	7122.00	11920	20230724	-50.84	5700	20240723	2.81	8940	-34.45	20240405	5700	2.81	20240723	10900	-46.24	20230725	5700	2.81	20240723	0.63	N	377330	500	40 억	18148	N	N	N	N
40	20240725	101213	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	5820	80	2	1.39	970654550	152012	841.38	5760	6800	5750	7460	4020	5740	6385.38	0.22	288	6300	6020	5860	5580	5420	6160	5720	41	1720	500	4010	10	1	8139954	474	-18.42	0.82	12	1.87	-316.00	7122.00	11920	20230724	-51.17	5700	20240723	2.11	8940	-34.90	20240405	5700	2.11	20240723	10900	-46.61	20230725	5700	2.11	20240723	0.63	N	377330	500	40 억	18148	N	N	N	N
41	20240725	091207	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	5770	30	2	0.52	2949150	512	2.83	5760	5770	5760	7460	4020	5740	5760.06	0.22	-8	6300	6020	5860	5580	5420	6160	5720	41	1720	500	4010	10	1	8139954	470	-18.26	0.81	12	0.01	-316.00	7122.00	11920	20230724	-51.59	5700	20240723	1.23	8940	-35.46	20240405	5700	1.23	20240723	10900	-47.06	20230725	5700	1.23	20240723	0.63	N	377330	500	40 억	18148	N	N	N	N
42	20240724	161205	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N	N	5740	40	2	0.70	106212480	18067	236.02	5700	6140	5700	7410	3990	5700	5878.81	0.22	66	5980	5840	5770	5630	5560	5805	5595	41	1710	500	3990	10	1	8139954	467	-18.16	0.81	12	0.22	-316.00	7122.00	11920	20230724	-51.85	5700	20240724	0.70	8940	-35.79	20240405	5700	0.70	20240724	11920	-51.85	20230724	5700	0.70	20240724	0.62	N	377330	500	40 억	18091	N	N	N	N
43	20240724	151224	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N	N	5750	50	2	0.88	104398540	17751	231.89	5700	6140	5700	7410	3990	5700	5881.28	0.22	201	5980	5840	5770	5630	5560	5805	5595	41	1710	500	3990	10	1	8139954	468	-18.20	0.81	12	0.22	-316.00	7122.00	11920	20230724	-51.76	5700	20240724	0.88	8940	-35.68	20240405	5700	0.88	20240724	11920	-51.76	20230724	5700	0.88	20240724	0.62	N	377330	500	40 억	18091	N	N	N	N
44	20240724	141219	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N	N	5810	110	2	1.93	88275380	14953	195.34	5700	6140	5700	7410	3990	5700	5903.52	0.22	-185	5980	5840	5770	5630	5560	5805	5595	41	1710	500	3990	10	1	8139954	473	-18.39	0.82	12	0.18	-316.00	7122.00	11920	20230724	-51.26	5700	20240724	1.93	8940	-35.01	20240405	5700	1.93	20240724	11920	-51.26	20230724	5700	1.93	20240724	0.62	N	377330	500	40 억	18091	N	N	N	N
45	20240724	131223	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N	N	5830	130	2	2.28	83986740	14217	185.72	5700	6140	5700	7410	3990	5700	5907.49	0.22	-185	5980	5840	5770	5630	5560	5805	5595	41	1710	500	3990	10	1	8139954	475	-18.45	0.82	12	0.17	-316.00	7122.00	11920	20230724	-51.09	5700	20240724	2.28	8940	-34.79	20240405	5700	2.28	20240724	11920	-51.09	20230724	5700	2.28	20240724	0.62	N	377330	500	40 억	18091	N	N	N	N
46	20240724	121222	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N	N	5890	190	2	3.33	81532280	13796	180.22	5700	6140	5700	7410	3990	5700	5909.85	0.22	-373	5980	5840	5770	5630	5560	5805	5595	41	1710	500	3990	10	1	8139954	479	-18.64	0.83	12	0.17	-316.00	7122.00	11920	20230724	-50.59	5700	20240724	3.33	8940	-34.12	20240405	5700	3.33	20240724	11920	-50.59	20230724	5700	3.33	20240724	0.62	N	377330	500	40 억	18091	N	N	N	N
47	20240724	111219	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N	N	5900	200	2	3.51	76224510	12887	168.35	5700	6140	5700	7410	3990	5700	5914.84	0.22	-616	5980	5840	5770	5630	5560	5805	5595	41	1710	500	3990	10	1	8139954	480	-18.67	0.83	12	0.16	-316.00	7122.00	11920	20230724	-50.50	5700	20240724	3.51	8940	-34.00	20240405	5700	3.51	20240724	11920	-50.50	20230724	5700	3.51	20240724	0.62	N	377330	500	40 억	18091	N	N	N	N
48	20240724	101246	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N	N	5730	30	2	0.53	2177970	381	4.98	5700	5730	5700	7410	3990	5700	5716.46	0.22	61	5980	5840	5770	5630	5560	5805	5595	41	1710	500	3990	10	1	8139954	466	-18.13	0.80	12	0.00	-316.00	7122.00	11920	20230724	-51.93	5700	20240724	0.53	8940	-35.91	20240405	5700	0.53	20240724	11920	-51.93	20230724	5700	0.53	20240724	0.62	N	377330	500	40 억	18091	N	N	N	N
49	20240724	091208	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N	N	5700	0	3	0.00	980400	172	2.25	5700	5700	5700	7410	3990	5700	5700.00	0.22	60	5980	5840	5770	5630	5560	5805	5595	41	1710	500	3990	10	1	8139954	464	-18.04	0.80	12	0.00	-316.00	7122.00	11920	20230724	-52.18	5700	20240724	0.00	8940	-36.24	20240405	5700	0.00	20240724	11920	-52.18	20230724	5700	0.00	20240724	0.62	N	377330	500	40 억	18091	N	N	N	N
50	20240723	161159	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N	N	5700	-30	5	-0.52	43552080	7536	56.60	5730	5910	5700	7440	4020	5730	5779.94	0.23	-260	6050	5890	5800	5640	5550	5845	5595	41	1710	500	4010	10	1	8139954	464	-18.04	0.80	12	0.09	-316.00	7122.00	11920	20230724	-52.18	5700	20240723	0.00	8940	-36.24	20240405	5700	0.00	20240723	11920	-52.18	20230724	5700	0.00	20240723	0.61	N	377330	500	40 억	18330	N	N	N	N
51	20240723	151227	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	5800	70	2	1.22	36975870	6383	47.94	5730	5910	5720	7440	4020	5730	5792.87	0.23	-260	6050	5890	5800	5640	5550	5845	5595	41	1710	500	4010	10	1	8139954	472	-18.35	0.81	12	0.08	-316.00	7122.00	11920	20230724	-51.34	5710	20240722	1.58	8940	-35.12	20240405	5710	1.58	20240722	11920	-51.34	20230724	5710	1.58	20240722	0.61	N	377330	500	40 억	18330	N	N	N	N
52	20240723	141203	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	5720	-10	5	-0.17	28593350	4927	37.01	5730	5910	5720	7440	4020	5730	5803.40	0.23	-259	6050	5890	5800	5640	5550	5845	5595	41	1710	500	4010	10	1	8139954	466	-18.10	0.80	12	0.06	-316.00	7122.00	11920	20230724	-52.01	5710	20240722	0.18	8940	-36.02	20240405	5710	0.18	20240722	11920	-52.01	20230724	5710	0.18	20240722	0.61	N	377330	500	40 억	18330	N	N	N	N
53	20240723	131159	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	5740	10	2	0.17	25585170	4402	33.06	5730	5910	5730	7440	4020	5730	5812.17	0.23	-259	6050	5890	5800	5640	5550	5845	5595	41	1710	500	4010	10	1	8139954	467	-18.16	0.81	12	0.05	-316.00	7122.00	11920	20230724	-51.85	5710	20240722	0.53	8940	-35.79	20240405	5710	0.53	20240722	11920	-51.85	20230724	5710	0.53	20240722	0.61	N	377330	500	40 억	18330	N	N	N	N
54	20240723	121208	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	5740	10	2	0.17	23749320	4083	30.67	5730	5910	5730	7440	4020	5730	5816.63	0.23	-259	6050	5890	5800	5640	5550	5845	5595	41	1710	500	4010	10	1	8139954	467	-18.16	0.81	12	0.05	-316.00	7122.00	11920	20230724	-51.85	5710	20240722	0.53	8940	-35.79	20240405	5710	0.53	20240722	11920	-51.85	20230724	5710	0.53	20240722	0.61	N	377330	500	40 억	18330	N	N	N	N
55	20240723	111206	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	5750	20	2	0.35	22667600	3895	29.25	5730	5910	5730	7440	4020	5730	5819.67	0.23	-259	6050	5890	5800	5640	5550	5845	5595	41	1710	500	4010	10	1	8139954	468	-18.20	0.81	12	0.05	-316.00	7122.00	11920	20230724	-51.76	5710	20240722	0.70	8940	-35.68	20240405	5710	0.70	20240722	11920	-51.76	20230724	5710	0.70	20240722	0.61	N	377330	500	40 억	18330	N	N	N	N
56	20240723	101200	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	5840	110	2	1.92	14835340	2544	19.11	5730	5910	5730	7440	4020	5730	5831.50	0.23	-236	6050	5890	5800	5640	5550	5845	5595	41	1710	500	4010	10	1	8139954	475	-18.48	0.82	12	0.03	-316.00	7122.00	11920	20230724	-51.01	5710	20240722	2.28	8940	-34.68	20240405	5710	2.28	20240722	11920	-51.01	20230724	5710	2.28	20240722	0.61	N	377330	500	40 억	18330	N	N	N	N
57	20240723	091213	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	5810	80	2	1.40	1829240	317	2.38	5730	5810	5730	7440	4020	5730	5770.47	0.23	-167	6050	5890	5800	5640	5550	5845	5595	41	1710	500	4010	10	1	8139954	473	-18.39	0.82	12	0.00	-316.00	7122.00	11920	20230724	-51.26	5710	20240722	1.75	8940	-35.01	20240405	5710	1.75	20240722	11920	-51.26	20230724	5710	1.75	20240722	0.61	N	377330	500	40 억	18330	N	N	N	N
58	20240722	161152	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N	N	5730	-220	5	-3.70	76784970	13289	127.56	5960	5960	5710	7730	4170	5950	5778.08	0.23	-773	6096	6022	5946	5872	5796	5985	5835	41	1780	500	4160	10	1	8139954	466	-18.13	0.80	12	0.16	-316.00	7122.00	11920	20230724	-51.93	5710	20240722	0.35	8940	-35.91	20240405	5710	0.35	20240722	11920	-51.93	20230724	5710	0.35	20240722	0.60	N	377330	500	40 억	19101	N	N	N	N
59	20240722	151205	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N	N	5740	-210	5	-3.53	74434860	12879	123.62	5960	5960	5710	7730	4170	5950	5779.55	0.23	-692	6096	6022	5946	5872	5796	5985	5835	41	1780	500	4160	10	1	8139954	467	-18.16	0.81	12	0.16	-316.00	7122.00	11920	20230724	-51.85	5710	20240722	0.53	8940	-35.79	20240405	5710	0.53	20240722	11920	-51.85	20230724	5710	0.53	20240722	0.60	N	377330	500	40 억	19101	N	N	N	N
60	20240722	141212	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N	N	5720	-230	5	-3.87	60952870	10520	100.98	5960	5960	5720	7730	4170	5950	5794.00	0.23	-723	6096	6022	5946	5872	5796	5985	5835	41	1780	500	4160	10	1	8139954	466	-18.10	0.80	12	0.13	-316.00	7122.00	11920	20230724	-52.01	5720	20240722	0.00	8940	-36.02	20240405	5720	0.00	20240722	11920	-52.01	20230724	5720	0.00	20240722	0.60	N	377330	500	40 억	19101	N	N	N	N
61	20240722	131206	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N	N	5780	-170	5	-2.86	41912770	7207	69.18	5960	5960	5780	7730	4170	5950	5815.56	0.23	-673	6096	6022	5946	5872	5796	5985	5835	41	1780	500	4160	10	1	8139954	470	-18.29	0.81	12	0.09	-316.00	7122.00	11920	20230724	-51.51	5780	20240722	0.00	8940	-35.35	20240405	5780	0.00	20240722	11920	-51.51	20230724	5780	0.00	20240722	0.60	N	377330	500	40 억	19101	N	N	N	N
62	20240722	121205	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N	N	5800	-150	5	-2.52	33739900	5796	55.63	5960	5960	5800	7730	4170	5950	5821.24	0.23	-167	6096	6022	5946	5872	5796	5985	5835	41	1780	500	4160	10	1	8139954	472	-18.35	0.81	12	0.07	-316.00	7122.00	11920	20230724	-51.34	5800	20240722	0.00	8940	-35.12	20240405	5800	0.00	20240722	11920	-51.34	20230724	5800	0.00	20240722	0.60	N	377330	500	40 억	19101	N	N	N	N
63	20240722	111203	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N	N	5800	-150	5	-2.52	19912500	3412	32.75	5960	5960	5800	7730	4170	5950	5836.02	0.23	-11	6096	6022	5946	5872	5796	5985	5835	41	1780	500	4160	10	1	8139954	472	-18.35	0.81	12	0.04	-316.00	7122.00	11920	20230724	-51.34	5800	20240722	0.00	8940	-35.12	20240405	5800	0.00	20240722	11920	-51.34	20230724	5800	0.00	20240722	0.60	N	377330	500	40 억	19101	N	N	N	N
64	20240722	101201	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N	N	5810	-140	5	-2.35	13259650	2267	21.76	5960	5960	5800	7730	4170	5950	5848.99	0.23	-10	6096	6022	5946	5872	5796	5985	5835	41	1780	500	4160	10	1	8139954	473	-18.39	0.82	12	0.03	-316.00	7122.00	11920	20230724	-51.26	5800	20240722	0.17	8940	-35.01	20240405	5800	0.17	20240722	11920	-51.26	20230724	5800	0.17	20240722	0.60	N	377330	500	40 억	19101	N	N	N	N
65	20240722	091205	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N	N	5880	-70	5	-1.18	2126230	361	3.47	5960	5960	5820	7730	4170	5950	5889.83	0.23	172	6096	6022	5946	5872	5796	5985	5835	41	1780	500	4160	10	1	8139954	479	-18.61	0.83	12	0.00	-316.00	7122.00	11920	20230724	-50.67	5820	20240722	1.03	8940	-34.23	20240405	5820	1.03	20240722	11920	-50.67	20230724	5820	1.03	20240722	0.60	N	377330	500	40 억	19101	N	N	N	N
66	20240719	161132	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N	N	5950	-70	5	-1.16	61877220	10418	99.49	6000	6020	5870	7820	4220	6020	5939.44	0.24	-664	6120	6070	6030	5980	5940	6050	5960	41	1800	500	4210	10	1	8139954	484	-18.83	0.84	12	0.13	-316.00	7122.00	11920	20230724	-50.08	5870	20240719	1.36	8940	-33.45	20240405	5870	1.36	20240719	11920	-50.08	20230724	5870	1.36	20240719	0.57	N	377330	500	40 억	19765	N	N	N	N
67	20240719	151144	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N	N	5920	-100	5	-1.66	60238510	10142	96.86	6000	6020	5870	7820	4220	6020	5939.51	0.24	-656	6120	6070	6030	5980	5940	6050	5960	41	1800	500	4210	10	1	8139954	482	-18.73	0.83	12	0.12	-316.00	7122.00	11920	20230724	-50.34	5870	20240719	0.85	8940	-33.78	20240405	5870	0.85	20240719	11920	-50.34	20230724	5870	0.85	20240719	0.57	N	377330	500	40 억	19765	N	N	N	N
68	20240719	141147	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N	N	5920	-100	5	-1.66	58757660	9892	94.47	6000	6020	5870	7820	4220	6020	5939.92	0.24	-656	6120	6070	6030	5980	5940	6050	5960	41	1800	500	4210	10	1	8139954	482	-18.73	0.83	12	0.12	-316.00	7122.00	11920	20230724	-50.34	5870	20240719	0.85	8940	-33.78	20240405	5870	0.85	20240719	11920	-50.34	20230724	5870	0.85	20240719	0.57	N	377330	500	40 억	19765	N	N	N	N
69	20240719	131138	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N	N	5910	-110	5	-1.83	56034250	9432	90.08	6000	6020	5870	7820	4220	6020	5940.87	0.24	-644	6120	6070	6030	5980	5940	6050	5960	41	1800	500	4210	10	1	8139954	481	-18.70	0.83	12	0.12	-316.00	7122.00	11920	20230724	-50.42	5870	20240719	0.68	8940	-33.89	20240405	5870	0.68	20240719	11920	-50.42	20230724	5870	0.68	20240719	0.57	N	377330	500	40 억	19765	N	N	N	N
70	20240719	121136	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N	N	5950	-70	5	-1.16	52685630	8863	84.64	6000	6020	5890	7820	4220	6020	5944.45	0.24	-608	6120	6070	6030	5980	5940	6050	5960	41	1800	500	4210	10	1	8139954	484	-18.83	0.84	12	0.11	-316.00	7122.00	11920	20230724	-50.08	5890	20240719	1.02	8940	-33.45	20240405	5890	1.02	20240719	11920	-50.08	20230724	5890	1.02	20240719	0.57	N	377330	500	40 억	19765	N	N	N	N
71	20240719	111148	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N	N	5920	-100	5	-1.66	32100260	5377	51.35	6000	6020	5920	7820	4220	6020	5969.92	0.24	-576	6120	6070	6030	5980	5940	6050	5960	41	1800	500	4210	10	1	8139954	482	-18.73	0.83	12	0.07	-316.00	7122.00	11920	20230724	-50.34	5920	20240719	0.00	8940	-33.78	20240405	5920	0.00	20240719	11920	-50.34	20230724	5920	0.00	20240719	0.57	N	377330	500	40 억	19765	N	N	N	N
72	20240719	101134	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N	N	5960	-60	5	-1.00	22838160	3815	36.43	6000	6020	5940	7820	4220	6020	5986.41	0.24	-621	6120	6070	6030	5980	5940	6050	5960	41	1800	500	4210	10	1	8139954	485	-18.86	0.84	12	0.05	-316.00	7122.00	11920	20230724	-50.00	5940	20240719	0.34	8940	-33.33	20240405	5940	0.34	20240719	11920	-50.00	20230724	5940	0.34	20240719	0.57	N	377330	500	40 억	19765	N	N	N	N
73	20240719	091150	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N	N	6000	-20	5	-0.33	886850	148	1.41	6000	6000	5990	7820	4220	6020	5992.23	0.24	-45	6120	6070	6030	5980	5940	6050	5960	41	1800	500	4210	10	1	8139954	488	-18.99	0.84	12	0.00	-316.00	7122.00	11920	20230724	-49.66	5990	20240719	0.17	8940	-32.89	20240405	5990	0.17	20240719	11920	-49.66	20230724	5990	0.17	20240719	0.57	N	377330	500	40 억	19765	N	N	N	N
74	20240718	161125	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N	N	6020	-130	5	-2.11	63007860	10467	110.62	6050	6080	5990	7990	4310	6150	6019.67	0.25	-773	6263	6206	6123	6066	5983	6235	6095	41	1840	500	4300	10	1	8139954	490	-19.05	0.85	12	0.13	-316.00	7122.00	11920	20230724	-49.50	5990	20240718	0.50	8940	-32.66	20240405	5990	0.50	20240718	11920	-49.50	20230724	5990	0.50	20240718	0.60	N	377330	500	40 억	20538	N	N	N	N
75	20240718	151137	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N	N	6020	-130	5	-2.11	59931510	9956	105.22	6050	6080	5990	7990	4310	6150	6019.64	0.25	-699	6263	6206	6123	6066	5983	6235	6095	41	1840	500	4300	10	1	8139954	490	-19.05	0.85	12	0.12	-316.00	7122.00	11920	20230724	-49.50	5990	20240718	0.50	8940	-32.66	20240405	5990	0.50	20240718	11920	-49.50	20230724	5990	0.50	20240718	0.60	N	377330	500	40 억	20538	N	N	N	N
76	20240718	141128	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N	N	6030	-120	5	-1.95	54455710	9051	95.66	6050	6050	5990	7990	4310	6150	6016.54	0.25	-569	6263	6206	6123	6066	5983	6235	6095	41	1840	500	4300	10	1	8139954	491	-19.08	0.85	12	0.11	-316.00	7122.00	11920	20230724	-49.41	5990	20240718	0.67	8940	-32.55	20240405	5990	0.67	20240718	11920	-49.41	20230724	5990	0.67	20240718	0.60	N	377330	500	40 억	20538	N	N	N	N
77	20240718	131128	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N	N	6040	-110	5	-1.79	45228600	7522	79.50	6050	6050	5990	7990	4310	6150	6012.84	0.25	-253	6263	6206	6123	6066	5983	6235	6095	41	1840	500	4300	10	1	8139954	492	-19.11	0.85	12	0.09	-316.00	7122.00	11920	20230724	-49.33	5990	20240718	0.83	8940	-32.44	20240405	5990	0.83	20240718	11920	-49.33	20230724	5990	0.83	20240718	0.60	N	377330	500	40 억	20538	N	N	N	N
78	20240718	121128	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N	N	6000	-150	5	-2.44	42304780	7037	74.37	6050	6050	5990	7990	4310	6150	6011.76	0.25	-252	6263	6206	6123	6066	5983	6235	6095	41	1840	500	4300	10	1	8139954	488	-18.99	0.84	12	0.09	-316.00	7122.00	11920	20230724	-49.66	5990	20240718	0.17	8940	-32.89	20240405	5990	0.17	20240718	11920	-49.66	20230724	5990	0.17	20240718	0.60	N	377330	500	40 억	20538	N	N	N	N
79	20240718	111136	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N	N	6010	-140	5	-2.28	33317730	5539	58.54	6050	6050	5990	7990	4310	6150	6015.12	0.25	-248	6263	6206	6123	6066	5983	6235	6095	41	1840	500	4300	10	1	8139954	489	-19.02	0.84	12	0.07	-316.00	7122.00	11920	20230724	-49.58	5990	20240718	0.33	8940	-32.77	20240405	5990	0.33	20240718	11920	-49.58	20230724	5990	0.33	20240718	0.60	N	377330	500	40 억	20538	N	N	N	N
80	20240718	101138	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N	N	6040	-110	5	-1.79	19752030	3282	34.69	6050	6050	6000	7990	4310	6150	6018.29	0.25	-326	6263	6206	6123	6066	5983	6235	6095	41	1840	500	4300	10	1	8139954	492	-19.11	0.85	12	0.04	-316.00	7122.00	11920	20230724	-49.33	6000	20240718	0.67	8940	-32.44	20240405	6000	0.67	20240718	11920	-49.33	20230724	6000	0.67	20240718	0.60	N	377330	500	40 억	20538	N	N	N	N
81	20240718	091140	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N	N	6030	-120	5	-1.95	3928320	651	6.88	6050	6050	6020	7990	4310	6150	6034.29	0.25	-316	6263	6206	6123	6066	5983	6235	6095	41	1840	500	4300	10	1	8139954	491	-19.08	0.85	12	0.01	-316.00	7122.00	11920	20230724	-49.41	6020	20240718	0.17	8940	-32.55	20240405	6020	0.17	20240718	11920	-49.41	20230724	6020	0.17	20240718	0.60	N	377330	500	40 억	20538	N	N	N	N
82	20240717	161227	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N	N	6150	0	3	0.00	57777050	9421	117.21	6130	6180	6040	7990	4310	6150	6132.79	0.26	-335	6263	6206	6153	6096	6043	6180	6070	41	1840	500	4300	10	1	8139954	501	-19.46	0.86	12	0.12	-316.00	7122.00	11920	20230724	-48.41	6040	20240717	1.82	8940	-31.21	20240405	6040	1.82	20240717	11920	-48.41	20230724	6040	1.82	20240717	0.60	N	377330	500	40 억	20873	N	N	N	N
83	20240717	151233	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N	N	6040	-110	5	-1.79	55882460	9110	113.34	6130	6180	6040	7990	4310	6150	6134.19	0.26	-506	6263	6206	6153	6096	6043	6180	6070	41	1840	500	4300	10	1	8139954	492	-19.11	0.85	12	0.11	-316.00	7122.00	11920	20230724	-49.33	6040	20240717	0.00	8940	-32.44	20240405	6040	0.00	20240717	11920	-49.33	20230724	6040	0.00	20240717	0.60	N	377330	500	40 억	20873	N	N	N	N
84	20240717	141230	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	6150	0	3	0.00	28535290	4632	57.63	6130	6180	6120	7990	4310	6150	6160.47	0.26	-10	6263	6206	6153	6096	6043	6180	6070	41	1840	500	4300	10	1	8139954	501	-19.46	0.86	12	0.06	-316.00	7122.00	11920	20230724	-48.41	6100	20240716	0.82	8940	-31.21	20240405	6100	0.82	20240716	11920	-48.41	20230724	6100	0.82	20240716	0.60	N	377330	500	40 억	20873	N	N	N	N
85	20240717	131228	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	6150	0	3	0.00	26862160	4360	54.24	6130	6180	6120	7990	4310	6150	6161.05	0.26	-1	6263	6206	6153	6096	6043	6180	6070	41	1840	500	4300	10	1	8139954	501	-19.46	0.86	12	0.05	-316.00	7122.00	11920	20230724	-48.41	6100	20240716	0.82	8940	-31.21	20240405	6100	0.82	20240716	11920	-48.41	20230724	6100	0.82	20240716	0.60	N	377330	500	40 억	20873	N	N	N	N
86	20240717	121229	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	6170	20	2	0.33	24361310	3954	49.19	6130	6180	6120	7990	4310	6150	6161.18	0.26	0	6263	6206	6153	6096	6043	6180	6070	41	1840	500	4300	10	1	8139954	502	-19.53	0.87	12	0.05	-316.00	7122.00	11920	20230724	-48.24	6100	20240716	1.15	8940	-30.98	20240405	6100	1.15	20240716	11920	-48.24	20230724	6100	1.15	20240716	0.60	N	377330	500	40 억	20873	N	N	N	N
87	20240717	111231	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	6140	-10	5	-0.16	21653720	3513	43.70	6130	6180	6120	7990	4310	6150	6163.88	0.26	-19	6263	6206	6153	6096	6043	6180	6070	41	1840	500	4300	10	1	8139954	500	-19.43	0.86	12	0.04	-316.00	7122.00	11920	20230724	-48.49	6100	20240716	0.66	8940	-31.32	20240405	6100	0.66	20240716	11920	-48.49	20230724	6100	0.66	20240716	0.60	N	377330	500	40 억	20873	N	N	N	N
88	20240717	101235	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	6130	-20	5	-0.33	4772770	779	9.69	6130	6150	6120	7990	4310	6150	6126.79	0.26	19	6263	6206	6153	6096	6043	6180	6070	41	1840	500	4300	10	1	8139954	499	-19.40	0.86	12	0.01	-316.00	7122.00	11920	20230724	-48.57	6100	20240716	0.49	8940	-31.43	20240405	6100	0.49	20240716	11920	-48.57	20230724	6100	0.49	20240716	0.60	N	377330	500	40 억	20873	N	N	N	N
89	20240717	091010	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	6130	-20	5	-0.33	147120	24	0.30	6130	6130	6130	7990	4310	6150	6130.00	0.26	19	6263	6206	6153	6096	6043	6180	6070	41	1840	500	4300	10	1	8139954	499	-19.40	0.86	12	0.00	-316.00	7122.00	11920	20230724	-48.57	6100	20240716	0.49	8940	-31.43	20240405	6100	0.49	20240716	11920	-48.57	20230724	6100	0.49	20240716	0.60	N	377330	500	40 억	20873	N	N	N	N
90	20240716	161232	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N	N	6150	-70	5	-1.13	49253600	8036	276.53	6160	6210	6100	8080	4360	6220	6129.11	0.27	-739	6380	6300	6210	6130	6040	6255	6085	41	1860	500	4350	10	1	8139954	501	-19.46	0.86	12	0.10	-316.00	7122.00	11920	20230724	-48.41	6100	20240716	0.82	8940	-31.21	20240405	6100	0.82	20240716	11920	-48.41	20230724	6100	0.82	20240716	0.60	N	377330	500	40 억	21604	N	N	N	N
91	20240716	151246	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N	N	6100	-120	5	-1.93	43757600	7139	245.66	6160	6210	6100	8080	4360	6220	6129.37	0.27	-513	6380	6300	6210	6130	6040	6255	6085	41	1860	500	4350	10	1	8139954	497	-19.30	0.86	12	0.09	-316.00	7122.00	11920	20230724	-48.83	6100	20240716	0.00	8940	-31.77	20240405	6100	0.00	20240716	11920	-48.83	20230724	6100	0.00	20240716	0.60	N	377330	500	40 억	21604	N	N	N	N
92	20240716	141240	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N	N	6120	-100	5	-1.61	33326520	5432	186.92	6160	6210	6100	8080	4360	6220	6135.22	0.27	-472	6380	6300	6210	6130	6040	6255	6085	41	1860	500	4350	10	1	8139954	498	-19.37	0.86	12	0.07	-316.00	7122.00	11920	20230724	-48.66	6100	20240716	0.33	8940	-31.54	20240405	6100	0.33	20240716	11920	-48.66	20230724	6100	0.33	20240716	0.60	N	377330	500	40 억	21604	N	N	N	N
93	20240716	131241	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N	N	6130	-90	5	-1.45	29756940	4849	166.86	6160	6210	6100	8080	4360	6220	6136.72	0.27	-456	6380	6300	6210	6130	6040	6255	6085	41	1860	500	4350	10	1	8139954	499	-19.40	0.86	12	0.06	-316.00	7122.00	11920	20230724	-48.57	6100	20240716	0.49	8940	-31.43	20240405	6100	0.49	20240716	11920	-48.57	20230724	6100	0.49	20240716	0.60	N	377330	500	40 억	21604	N	N	N	N
94	20240716	121237	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N	N	6160	-60	5	-0.96	27693270	4512	155.26	6160	6210	6100	8080	4360	6220	6137.69	0.27	-332	6380	6300	6210	6130	6040	6255	6085	41	1860	500	4350	10	1	8139954	501	-19.49	0.86	12	0.06	-316.00	7122.00	11920	20230724	-48.32	6100	20240716	0.98	8940	-31.10	20240405	6100	0.98	20240716	11920	-48.32	20230724	6100	0.98	20240716	0.60	N	377330	500	40 억	21604	N	N	N	N
95	20240716	111240	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	6150	-70	5	-1.13	15260990	2482	85.41	6160	6210	6130	8080	4360	6220	6148.67	0.27	-332	6380	6300	6210	6130	6040	6255	6085	41	1860	500	4350	10	1	8139954	501	-19.46	0.86	12	0.03	-316.00	7122.00	11920	20230724	-48.41	6120	20240715	0.49	8940	-31.21	20240405	6120	0.49	20240715	11920	-48.41	20230724	6120	0.49	20240715	0.60	N	377330	500	40 억	21604	N	N	N	N
96	20240716	101238	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	6160	-60	5	-0.96	11963640	1946	66.96	6160	6210	6130	8080	4360	6220	6147.81	0.27	-150	6380	6300	6210	6130	6040	6255	6085	41	1860	500	4350	10	1	8139954	501	-19.49	0.86	12	0.02	-316.00	7122.00	11920	20230724	-48.32	6120	20240715	0.65	8940	-31.10	20240405	6120	0.65	20240715	11920	-48.32	20230724	6120	0.65	20240715	0.60	N	377330	500	40 억	21604	N	N	N	N
97	20240716	091237	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	6170	-50	5	-0.80	1238320	201	6.92	6160	6210	6160	8080	4360	6220	6160.80	0.27	18	6380	6300	6210	6130	6040	6255	6085	41	1860	500	4350	10	1	8139954	502	-19.53	0.87	12	0.00	-316.00	7122.00	11920	20230724	-48.24	6120	20240715	0.82	8940	-30.98	20240405	6120	0.82	20240715	11920	-48.24	20230724	6120	0.82	20240715	0.60	N	377330	500	40 억	21604	N	N	N	N
98	20240715	161218	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N	N	6220	-30	5	-0.48	17978900	2903	107.60	6290	6290	6120	8120	4380	6250	6193.21	0.27	-459	6376	6312	6256	6192	6136	6285	6165	41	1870	500	4370	10	1	8139954	506	-19.68	0.87	12	0.04	-316.00	7122.00	11920	20230724	-47.82	6120	20240715	1.63	8940	-30.43	20240405	6120	1.63	20240715	11920	-47.82	20230724	6120	1.63	20240715	0.59	N	377330	500	40 억	22063	N	N	N	N
99	20240715	151227	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N	N	6230	-20	5	-0.32	17643770	2849	105.60	6290	6290	6120	8120	4380	6250	6192.97	0.27	-421	6376	6312	6256	6192	6136	6285	6165	41	1870	500	4370	10	1	8139954	507	-19.72	0.87	12	0.04	-316.00	7122.00	11920	20230724	-47.73	6120	20240715	1.80	8940	-30.31	20240405	6120	1.80	20240715	11920	-47.73	20230724	6120	1.80	20240715	0.59	N	377330	500	40 억	22063	N	N	N	N
100	20240715	141223	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N	N	6210	-40	5	-0.64	16350930	2641	97.89	6290	6290	6120	8120	4380	6250	6191.19	0.27	-415	6376	6312	6256	6192	6136	6285	6165	41	1870	500	4370	10	1	8139954	505	-19.65	0.87	12	0.03	-316.00	7122.00	11920	20230724	-47.90	6120	20240715	1.47	8940	-30.54	20240405	6120	1.47	20240715	11920	-47.90	20230724	6120	1.47	20240715	0.59	N	377330	500	40 억	22063	N	N	N	N
101	20240715	131226	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N	N	6200	-50	5	-0.80	15544930	2511	93.07	6290	6290	6120	8120	4380	6250	6190.73	0.27	-415	6376	6312	6256	6192	6136	6285	6165	41	1870	500	4370	10	1	8139954	505	-19.62	0.87	12	0.03	-316.00	7122.00	11920	20230724	-47.99	6120	20240715	1.31	8940	-30.65	20240405	6120	1.31	20240715	11920	-47.99	20230724	6120	1.31	20240715	0.59	N	377330	500	40 억	22063	N	N	N	N
102	20240715	121224	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N	N	6230	-20	5	-0.32	14193090	2293	84.99	6290	6290	6120	8120	4380	6250	6189.75	0.27	-453	6376	6312	6256	6192	6136	6285	6165	41	1870	500	4370	10	1	8139954	507	-19.72	0.87	12	0.03	-316.00	7122.00	11920	20230724	-47.73	6120	20240715	1.80	8940	-30.31	20240405	6120	1.80	20240715	11920	-47.73	20230724	6120	1.80	20240715	0.59	N	377330	500	40 억	22063	N	N	N	N
103	20240715	111225	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	6210	-40	5	-0.64	3968630	638	23.65	6290	6290	6180	8120	4380	6250	6220.42	0.27	-410	6376	6312	6256	6192	6136	6285	6165	41	1870	500	4370	10	1	8139954	505	-19.65	0.87	12	0.01	-316.00	7122.00	11920	20230724	-47.90	6130	20240708	1.31	8940	-30.54	20240405	6130	1.31	20240708	11920	-47.90	20230724	6130	1.31	20240708	0.59	N	377330	500	40 억	22063	N	N	N	N
104	20240715	101223	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	6260	10	2	0.16	3781640	608	22.54	6290	6290	6180	8120	4380	6250	6219.80	0.27	-394	6376	6312	6256	6192	6136	6285	6165	41	1870	500	4370	10	1	8139954	510	-19.81	0.88	12	0.01	-316.00	7122.00	11920	20230724	-47.48	6130	20240708	2.12	8940	-29.98	20240405	6130	2.12	20240708	11920	-47.48	20230724	6130	2.12	20240708	0.59	N	377330	500	40 억	22063	N	N	N	N
105	20240715	091224	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	6250	0	3	0.00	3513420	565	20.94	6290	6290	6180	8120	4380	6250	6218.44	0.27	-369	6376	6312	6256	6192	6136	6285	6165	41	1870	500	4370	10	1	8139954	509	-19.78	0.88	12	0.01	-316.00	7122.00	11920	20230724	-47.57	6130	20240708	1.96	8940	-30.09	20240405	6130	1.96	20240708	11920	-47.57	20230724	6130	1.96	20240708	0.59	N	377330	500	40 억	22063	N	N	N	N
106	20240712	161215	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	6250	-30	5	-0.48	16869620	2698	109.23	6280	6320	6200	8160	4400	6280	6252.64	0.28	-654	6413	6346	6303	6236	6193	6325	6215	41	1880	500	4390	10	1	8139954	509	-19.78	0.88	12	0.03	-316.00	7122.00	11920	20230724	-47.57	6130	20240708	1.96	8940	-30.09	20240405	6130	1.96	20240708	11920	-47.57	20230724	6130	1.96	20240708	0.61	N	377330	500	40 억	22709	N	N	N	N
107	20240712	151222	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	6250	-30	5	-0.48	16532960	2644	107.04	6280	6320	6200	8160	4400	6280	6253.01	0.28	-625	6413	6346	6303	6236	6193	6325	6215	41	1880	500	4390	10	1	8139954	509	-19.78	0.88	12	0.03	-316.00	7122.00	11920	20230724	-47.57	6130	20240708	1.96	8940	-30.09	20240405	6130	1.96	20240708	11920	-47.57	20230724	6130	1.96	20240708	0.61	N	377330	500	40 억	22709	N	N	N	N
108	20240712	141226	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	6210	-70	5	-1.11	16320580	2610	105.67	6280	6320	6200	8160	4400	6280	6253.10	0.28	-622	6413	6346	6303	6236	6193	6325	6215	41	1880	500	4390	10	1	8139954	505	-19.65	0.87	12	0.03	-316.00	7122.00	11920	20230724	-47.90	6130	20240708	1.31	8940	-30.54	20240405	6130	1.31	20240708	11920	-47.90	20230724	6130	1.31	20240708	0.61	N	377330	500	40 억	22709	N	N	N	N
109	20240712	131220	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	6210	-70	5	-1.11	12972410	2073	83.93	6280	6320	6200	8160	4400	6280	6257.80	0.28	-203	6413	6346	6303	6236	6193	6325	6215	41	1880	500	4390	10	1	8139954	505	-19.65	0.87	12	0.03	-316.00	7122.00	11920	20230724	-47.90	6130	20240708	1.31	8940	-30.54	20240405	6130	1.31	20240708	11920	-47.90	20230724	6130	1.31	20240708	0.61	N	377330	500	40 억	22709	N	N	N	N
110	20240712	121221	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	6280	0	3	0.00	12144890	1940	78.54	6280	6320	6200	8160	4400	6280	6260.25	0.28	-201	6413	6346	6303	6236	6193	6325	6215	41	1880	500	4390	10	1	8139954	511	-19.87	0.88	12	0.02	-316.00	7122.00	11920	20230724	-47.32	6130	20240708	2.45	8940	-29.75	20240405	6130	2.45	20240708	11920	-47.32	20230724	6130	2.45	20240708	0.61	N	377330	500	40 억	22709	N	N	N	N
111	20240712	111217	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	6230	-50	5	-0.80	11289430	1803	73.00	6280	6320	6200	8160	4400	6280	6261.47	0.28	-179	6413	6346	6303	6236	6193	6325	6215	41	1880	500	4390	10	1	8139954	507	-19.72	0.87	12	0.02	-316.00	7122.00	11920	20230724	-47.73	6130	20240708	1.63	8940	-30.31	20240405	6130	1.63	20240708	11920	-47.73	20230724	6130	1.63	20240708	0.61	N	377330	500	40 억	22709	N	N	N	N
112	20240712	101219	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	6210	-70	5	-1.11	10294600	1643	66.52	6280	6320	6200	8160	4400	6280	6265.73	0.28	-213	6413	6346	6303	6236	6193	6325	6215	41	1880	500	4390	10	1	8139954	505	-19.65	0.87	12	0.02	-316.00	7122.00	11920	20230724	-47.90	6130	20240708	1.31	8940	-30.54	20240405	6130	1.31	20240708	11920	-47.90	20230724	6130	1.31	20240708	0.61	N	377330	500	40 억	22709	N	N	N	N
113	20240712	091216	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	6280	0	3	0.00	4694340	749	30.32	6280	6300	6220	8160	4400	6280	6267.48	0.28	-137	6413	6346	6303	6236	6193	6325	6215	41	1880	500	4390	10	1	8139954	511	-19.87	0.88	12	0.01	-316.00	7122.00	11920	20230724	-47.32	6130	20240708	2.45	8940	-29.75	20240405	6130	2.45	20240708	11920	-47.32	20230724	6130	2.45	20240708	0.61	N	377330	500	40 억	22709	N	N	N	N
114	20240711	161210	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	6280	-50	5	-0.79	15526490	2470	68.31	6370	6370	6260	8220	4440	6330	6286.03	0.29	-549	6423	6376	6303	6256	6183	6340	6220	41	1890	500	4430	10	1	8139954	511	-19.87	0.88	12	0.03	-316.00	7122.00	11920	20230724	-47.32	6130	20240708	2.45	8940	-29.75	20240405	6130	2.45	20240708	11920	-47.32	20230724	6130	2.45	20240708	0.60	N	377330	500	40 억	23257	N	N	N	N
115	20240711	151218	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	6300	-30	5	-0.47	15238010	2424	67.04	6370	6370	6260	8220	4440	6330	6286.31	0.29	-549	6423	6376	6303	6256	6183	6340	6220	41	1890	500	4430	10	1	8139954	513	-19.94	0.88	12	0.03	-316.00	7122.00	11920	20230724	-47.15	6130	20240708	2.77	8940	-29.53	20240405	6130	2.77	20240708	11920	-47.15	20230724	6130	2.77	20240708	0.60	N	377330	500	40 억	23257	N	N	N	N
116	20240711	141219	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	6270	-60	5	-0.95	7798770	1237	34.21	6370	6370	6270	8220	4440	6330	6304.58	0.29	-227	6423	6376	6303	6256	6183	6340	6220	41	1890	500	4430	10	1	8139954	510	-19.84	0.88	12	0.02	-316.00	7122.00	11920	20230724	-47.40	6130	20240708	2.28	8940	-29.87	20240405	6130	2.28	20240708	11920	-47.40	20230724	6130	2.28	20240708	0.60	N	377330	500	40 억	23257	N	N	N	N
117	20240711	131216	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	6290	-40	5	-0.63	6034480	956	26.44	6370	6370	6270	8220	4440	6330	6312.22	0.29	-107	6423	6376	6303	6256	6183	6340	6220	41	1890	500	4430	10	1	8139954	512	-19.91	0.88	12	0.01	-316.00	7122.00	11920	20230724	-47.23	6130	20240708	2.61	8940	-29.64	20240405	6130	2.61	20240708	11920	-47.23	20230724	6130	2.61	20240708	0.60	N	377330	500	40 억	23257	N	N	N	N
118	20240711	121214	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	6300	-30	5	-0.47	4701720	745	20.60	6370	6370	6270	8220	4440	6330	6311.03	0.29	-16	6423	6376	6303	6256	6183	6340	6220	41	1890	500	4430	10	1	8139954	513	-19.94	0.88	12	0.01	-316.00	7122.00	11920	20230724	-47.15	6130	20240708	2.77	8940	-29.53	20240405	6130	2.77	20240708	11920	-47.15	20230724	6130	2.77	20240708	0.60	N	377330	500	40 억	23257	N	N	N	N
119	20240711	111212	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	6330	0	3	0.00	4474920	709	19.61	6370	6370	6270	8220	4440	6330	6311.59	0.29	-16	6423	6376	6303	6256	6183	6340	6220	41	1890	500	4430	10	1	8139954	515	-20.03	0.89	12	0.01	-316.00	7122.00	11920	20230724	-46.90	6130	20240708	3.26	8940	-29.19	20240405	6130	3.26	20240708	11920	-46.90	20230724	6130	3.26	20240708	0.60	N	377330	500	40 억	23257	N	N	N	N
120	20240711	101214	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	6290	-40	5	-0.63	2802410	445	12.31	6370	6370	6270	8220	4440	6330	6297.55	0.29	90	6423	6376	6303	6256	6183	6340	6220	41	1890	500	4430	10	1	8139954	512	-19.91	0.88	12	0.01	-316.00	7122.00	11920	20230724	-47.23	6130	20240708	2.61	8940	-29.64	20240405	6130	2.61	20240708	11920	-47.23	20230724	6130	2.61	20240708	0.60	N	377330	500	40 억	23257	N	N	N	N
121	20240711	091211	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	6300	-30	5	-0.47	1103560	175	4.84	6370	6370	6270	8220	4440	6330	6306.06	0.29	71	6423	6376	6303	6256	6183	6340	6220	41	1890	500	4430	10	1	8139954	513	-19.94	0.88	12	0.00	-316.00	7122.00	11920	20230724	-47.15	6130	20240708	2.77	8940	-29.53	20240405	6130	2.77	20240708	11920	-47.15	20230724	6130	2.77	20240708	0.60	N	377330	500	40 억	23257	N	N	N	N
122	20240710	161205	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	6330	80	2	1.28	22588660	3608	25.94	6350	6350	6230	8120	4380	6250	6260.72	0.29	-403	6610	6430	6290	6110	5970	6520	6200	41	1870	500	4370	10	1	8139954	515	-20.03	0.89	12	0.04	-316.00	7122.00	11920	20230724	-46.90	6130	20240708	3.26	8940	-29.19	20240405	6130	3.26	20240708	11920	-46.90	20230724	6130	3.26	20240708	0.58	N	377330	500	40 억	23660	N	N	N	N
123	20240710	151211	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	6310	60	2	0.96	21983050	3512	25.25	6350	6350	6230	8120	4380	6250	6259.41	0.29	-376	6610	6430	6290	6110	5970	6520	6200	41	1870	500	4370	10	1	8139954	514	-19.97	0.89	12	0.04	-316.00	7122.00	11920	20230724	-47.06	6130	20240708	2.94	8940	-29.42	20240405	6130	2.94	20240708	11920	-47.06	20230724	6130	2.94	20240708	0.58	N	377330	500	40 억	23660	N	N	N	N
124	20240710	141211	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	6240	-10	5	-0.16	13826310	2205	15.85	6350	6350	6240	8120	4380	6250	6270.44	0.29	-376	6610	6430	6290	6110	5970	6520	6200	41	1870	500	4370	10	1	8139954	508	-19.75	0.88	12	0.03	-316.00	7122.00	11920	20230724	-47.65	6130	20240708	1.79	8940	-30.20	20240405	6130	1.79	20240708	11920	-47.65	20230724	6130	1.79	20240708	0.58	N	377330	500	40 억	23660	N	N	N	N
125	20240710	131210	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	6300	50	2	0.80	10259170	1634	11.75	6350	6350	6240	8120	4380	6250	6278.56	0.29	-413	6610	6430	6290	6110	5970	6520	6200	41	1870	500	4370	10	1	8139954	513	-19.94	0.88	12	0.02	-316.00	7122.00	11920	20230724	-47.15	6130	20240708	2.77	8940	-29.53	20240405	6130	2.77	20240708	11920	-47.15	20230724	6130	2.77	20240708	0.58	N	377330	500	40 억	23660	N	N	N	N
126	20240710	121207	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	6290	40	2	0.64	4919040	782	5.62	6350	6350	6250	8120	4380	6250	6290.33	0.29	-300	6610	6430	6290	6110	5970	6520	6200	41	1870	500	4370	10	1	8139954	512	-19.91	0.88	12	0.01	-316.00	7122.00	11920	20230724	-47.23	6130	20240708	2.61	8940	-29.64	20240405	6130	2.61	20240708	11920	-47.23	20230724	6130	2.61	20240708	0.58	N	377330	500	40 억	23660	N	N	N	N
127	20240710	111209	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	6250	0	3	0.00	3542160	563	4.05	6350	6350	6250	8120	4380	6250	6291.58	0.29	-222	6610	6430	6290	6110	5970	6520	6200	41	1870	500	4370	10	1	8139954	509	-19.78	0.88	12	0.01	-316.00	7122.00	11920	20230724	-47.57	6130	20240708	1.96	8940	-30.09	20240405	6130	1.96	20240708	11920	-47.57	20230724	6130	1.96	20240708	0.58	N	377330	500	40 억	23660	N	N	N	N
128	20240710	101204	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	6300	50	2	0.80	3454560	549	3.95	6350	6350	6250	8120	4380	6250	6292.46	0.29	-222	6610	6430	6290	6110	5970	6520	6200	41	1870	500	4370	10	1	8139954	513	-19.94	0.88	12	0.01	-316.00	7122.00	11920	20230724	-47.15	6130	20240708	2.77	8940	-29.53	20240405	6130	2.77	20240708	11920	-47.15	20230724	6130	2.77	20240708	0.58	N	377330	500	40 억	23660	N	N	N	N
129	20240710	091210	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	6260	10	2	0.16	2556780	406	2.92	6350	6350	6260	8120	4380	6250	6297.49	0.29	-179	6610	6430	6290	6110	5970	6520	6200	41	1870	500	4370	10	1	8139954	510	-19.81	0.88	12	0.00	-316.00	7122.00	11920	20230724	-47.48	6130	20240708	2.12	8940	-29.98	20240405	6130	2.12	20240708	11920	-47.48	20230724	6130	2.12	20240708	0.58	N	377330	500	40 억	23660	N	N	N	N
130	20240709	161201	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	6250	100	2	1.63	87464210	13909	190.98	6190	6470	6150	7990	4310	6150	6288.32	0.26	2488	6230	6190	6160	6120	6090	6175	6105	41	1840	500	4300	10	1	8139954	509	-19.78	0.88	12	0.17	-316.00	7122.00	11920	20230724	-47.57	6130	20240708	1.96	8940	-30.09	20240405	6130	1.96	20240708	11920	-47.57	20230724	6130	1.96	20240708	0.58	N	377330	500	40 억	21173	N	N	N	N
131	20240709	151209	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	6280	130	2	2.11	83325900	13247	181.89	6190	6470	6150	7990	4310	6150	6290.17	0.26	2467	6230	6190	6160	6120	6090	6175	6105	41	1840	500	4300	10	1	8139954	511	-19.87	0.88	12	0.16	-316.00	7122.00	11920	20230724	-47.32	6130	20240708	2.45	8940	-29.75	20240405	6130	2.45	20240708	11920	-47.32	20230724	6130	2.45	20240708	0.58	N	377330	500	40 억	21173	N	N	N	N
132	20240709	141208	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	6260	110	2	1.79	70456180	11189	153.63	6190	6470	6150	7990	4310	6150	6296.91	0.26	1390	6230	6190	6160	6120	6090	6175	6105	41	1840	500	4300	10	1	8139954	510	-19.81	0.88	12	0.14	-316.00	7122.00	11920	20230724	-47.48	6130	20240708	2.12	8940	-29.98	20240405	6130	2.12	20240708	11920	-47.48	20230724	6130	2.12	20240708	0.58	N	377330	500	40 억	21173	N	N	N	N
133	20240709	131213	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	6250	100	2	1.63	57716820	9151	125.65	6190	6470	6150	7990	4310	6150	6307.16	0.26	-524	6230	6190	6160	6120	6090	6175	6105	41	1840	500	4300	10	1	8139954	509	-19.78	0.88	12	0.11	-316.00	7122.00	11920	20230724	-47.57	6130	20240708	1.96	8940	-30.09	20240405	6130	1.96	20240708	11920	-47.57	20230724	6130	1.96	20240708	0.58	N	377330	500	40 억	21173	N	N	N	N
134	20240709	121213	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	6350	200	2	3.25	56219250	8914	122.39	6190	6470	6150	7990	4310	6150	6306.85	0.26	-530	6230	6190	6160	6120	6090	6175	6105	41	1840	500	4300	10	1	8139954	517	-20.09	0.89	12	0.11	-316.00	7122.00	11920	20230724	-46.73	6130	20240708	3.59	8940	-28.97	20240405	6130	3.59	20240708	11920	-46.73	20230724	6130	3.59	20240708	0.58	N	377330	500	40 억	21173	N	N	N	N
135	20240709	111214	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	6420	270	2	4.39	44998520	7137	98.00	6190	6470	6150	7990	4310	6150	6304.96	0.26	-609	6230	6190	6160	6120	6090	6175	6105	41	1840	500	4300	10	1	8139954	523	-20.32	0.90	12	0.09	-316.00	7122.00	11920	20230724	-46.14	6130	20240708	4.73	8940	-28.19	20240405	6130	4.73	20240708	11920	-46.14	20230724	6130	4.73	20240708	0.58	N	377330	500	40 억	21173	N	N	N	N
136	20240709	101209	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	6220	70	2	1.14	6219930	1008	13.84	6190	6220	6150	7990	4310	6150	6170.57	0.26	-148	6230	6190	6160	6120	6090	6175	6105	41	1840	500	4300	10	1	8139954	506	-19.68	0.87	12	0.01	-316.00	7122.00	11920	20230724	-47.82	6130	20240708	1.47	8940	-30.43	20240405	6130	1.47	20240708	11920	-47.82	20230724	6130	1.47	20240708	0.58	N	377330	500	40 억	21173	N	N	N	N
137	20240709	091206	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	6220	70	2	1.14	4177020	678	9.31	6190	6220	6150	7990	4310	6150	6160.80	0.26	-159	6230	6190	6160	6120	6090	6175	6105	41	1840	500	4300	10	1	8139954	506	-19.68	0.87	12	0.01	-316.00	7122.00	11920	20230724	-47.82	6130	20240708	1.47	8940	-30.43	20240405	6130	1.47	20240708	11920	-47.82	20230724	6130	1.47	20240708	0.58	N	377330	500	40 억	21173	N	N	N	N
138	20240708	161159	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N	N	6150	-20	5	-0.32	44763800	7282	70.80	6170	6200	6130	8020	4320	6170	6147.18	0.26	51	6370	6270	6220	6120	6070	6245	6095	41	1850	500	4310	10	1	8139954	501	-19.46	0.86	12	0.09	-316.00	7122.00	11920	20230724	-48.41	6130	20240708	0.33	8940	-31.21	20240405	6130	0.33	20240708	11920	-48.41	20230724	6130	0.33	20240708	1.09	N	377330	500	40 억	21122	N	N	N	N
139	20240708	151201	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N	N	6170	0	3	0.00	41325250	6723	65.36	6170	6200	6130	8020	4320	6170	6146.85	0.26	51	6370	6270	6220	6120	6070	6245	6095	41	1850	500	4310	10	1	8139954	502	-19.53	0.87	12	0.08	-316.00	7122.00	11920	20230724	-48.24	6130	20240708	0.65	8940	-30.98	20240405	6130	0.65	20240708	11920	-48.24	20230724	6130	0.65	20240708	1.09	N	377330	500	40 억	21122	N	N	N	N
140	20240708	141204	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N	N	6150	-20	5	-0.32	30169830	4906	47.70	6170	6200	6130	8020	4320	6170	6149.58	0.26	94	6370	6270	6220	6120	6070	6245	6095	41	1850	500	4310	10	1	8139954	501	-19.46	0.86	12	0.06	-316.00	7122.00	11920	20230724	-48.41	6130	20240708	0.33	8940	-31.21	20240405	6130	0.33	20240708	11920	-48.41	20230724	6130	0.33	20240708	1.09	N	377330	500	40 억	21122	N	N	N	N
141	20240708	131159	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N	N	6140	-30	5	-0.49	26841990	4364	42.43	6170	6200	6130	8020	4320	6170	6150.78	0.26	94	6370	6270	6220	6120	6070	6245	6095	41	1850	500	4310	10	1	8139954	500	-19.43	0.86	12	0.05	-316.00	7122.00	11920	20230724	-48.49	6130	20240708	0.16	8940	-31.32	20240405	6130	0.16	20240708	11920	-48.49	20230724	6130	0.16	20240708	1.09	N	377330	500	40 억	21122	N	N	N	N
142	20240708	121200	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N	N	6140	-30	5	-0.49	18739950	3044	29.59	6170	6200	6130	8020	4320	6170	6156.36	0.26	94	6370	6270	6220	6120	6070	6245	6095	41	1850	500	4310	10	1	8139954	500	-19.43	0.86	12	0.04	-316.00	7122.00	11920	20230724	-48.49	6130	20240708	0.16	8940	-31.32	20240405	6130	0.16	20240708	11920	-48.49	20230724	6130	0.16	20240708	1.09	N	377330	500	40 억	21122	N	N	N	N
143	20240708	111158	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N	N	6170	0	3	0.00	11894170	1931	18.77	6170	6200	6130	8020	4320	6170	6159.59	0.26	94	6370	6270	6220	6120	6070	6245	6095	41	1850	500	4310	10	1	8139954	502	-19.53	0.87	12	0.02	-316.00	7122.00	11920	20230724	-48.24	6130	20240708	0.65	8940	-30.98	20240405	6130	0.65	20240708	11920	-48.24	20230724	6130	0.65	20240708	1.09	N	377330	500	40 억	21122	N	N	N	N
144	20240708	101158	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N	N	6170	0	3	0.00	5762090	935	9.09	6170	6200	6130	8020	4320	6170	6162.66	0.26	94	6370	6270	6220	6120	6070	6245	6095	41	1850	500	4310	10	1	8139954	502	-19.53	0.87	12	0.01	-316.00	7122.00	11920	20230724	-48.24	6130	20240708	0.65	8940	-30.98	20240405	6130	0.65	20240708	11920	-48.24	20230724	6130	0.65	20240708	1.09	N	377330	500	40 억	21122	N	N	N	N
145	20240708	091157	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N	N	6200	30	2	0.49	1015600	165	1.60	6170	6200	6130	8020	4320	6170	6155.15	0.26	42	6370	6270	6220	6120	6070	6245	6095	41	1850	500	4310	10	1	8139954	505	-19.62	0.87	12	0.00	-316.00	7122.00	11920	20230724	-47.99	6130	20240708	1.14	8940	-30.65	20240405	6130	1.14	20240708	11920	-47.99	20230724	6130	1.14	20240708	1.09	N	377330	500	40 억	21122	N	N	N	N
146	20240705	161152	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N	N	6170	-100	5	-1.59	64005180	10286	47.05	6270	6320	6170	8150	4390	6270	6222.59	0.27	-518	6643	6456	6353	6166	6063	6405	6115	41	1880	500	4380	10	1	8139954	502	-19.53	0.87	12	0.13	-316.00	7122.00	11920	20230724	-48.24	6170	20240705	0.00	8940	-30.98	20240405	6170	0.00	20240705	11920	-48.24	20230724	6170	0.00	20240705	1.09	N	377330	500	40 억	21631	N	N	N	N
147	20240705	151156	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N	N	6220	-50	5	-0.80	41445460	6638	30.36	6270	6320	6200	8150	4390	6270	6243.67	0.27	-747	6643	6456	6353	6166	6063	6405	6115	41	1880	500	4380	10	1	8139954	506	-19.68	0.87	12	0.08	-316.00	7122.00	11920	20230724	-47.82	6200	20240705	0.32	8940	-30.43	20240405	6200	0.32	20240705	11920	-47.82	20230724	6200	0.32	20240705	1.09	N	377330	500	40 억	21631	N	N	N	N
148	20240705	141158	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N	N	6260	-10	5	-0.16	33711180	5395	24.68	6270	6320	6220	8150	4390	6270	6248.60	0.27	-420	6643	6456	6353	6166	6063	6405	6115	41	1880	500	4380	10	1	8139954	510	-19.81	0.88	12	0.07	-316.00	7122.00	11920	20230724	-47.48	6220	20240705	0.64	8940	-29.98	20240405	6220	0.64	20240705	11920	-47.48	20230724	6220	0.64	20240705	1.09	N	377330	500	40 억	21631	N	N	N	N
149	20240705	131155	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N	N	6250	-20	5	-0.32	23144240	3701	16.93	6270	6320	6240	8150	4390	6270	6253.51	0.27	-224	6643	6456	6353	6166	6063	6405	6115	41	1880	500	4380	10	1	8139954	509	-19.78	0.88	12	0.05	-316.00	7122.00	11920	20230724	-47.57	6240	20240705	0.16	8940	-30.09	20240405	6240	0.16	20240705	11920	-47.57	20230724	6240	0.16	20240705	1.09	N	377330	500	40 억	21631	N	N	N	N
150	20240705	121156	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N	N	6260	-10	5	-0.16	21660630	3464	15.84	6270	6320	6240	8150	4390	6270	6253.07	0.27	-222	6643	6456	6353	6166	6063	6405	6115	41	1880	500	4380	10	1	8139954	510	-19.81	0.88	12	0.04	-316.00	7122.00	11920	20230724	-47.48	6240	20240705	0.32	8940	-29.98	20240405	6240	0.32	20240705	11920	-47.48	20230724	6240	0.32	20240705	1.09	N	377330	500	40 억	21631	N	N	N	N
151	20240705	111152	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N	N	6240	-30	5	-0.48	16944860	2709	12.39	6270	6320	6240	8150	4390	6270	6255.02	0.27	-72	6643	6456	6353	6166	6063	6405	6115	41	1880	500	4380	10	1	8139954	508	-19.75	0.88	12	0.03	-316.00	7122.00	11920	20230724	-47.65	6240	20240705	0.00	8940	-30.20	20240405	6240	0.00	20240705	11920	-47.65	20230724	6240	0.00	20240705	1.09	N	377330	500	40 억	21631	N	N	N	N
152	20240705	101152	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N	N	6260	-10	5	-0.16	9790950	1564	7.15	6270	6320	6240	8150	4390	6270	6260.20	0.27	-58	6643	6456	6353	6166	6063	6405	6115	41	1880	500	4380	10	1	8139954	510	-19.81	0.88	12	0.02	-316.00	7122.00	11920	20230724	-47.48	6240	20240705	0.32	8940	-29.98	20240405	6240	0.32	20240705	11920	-47.48	20230724	6240	0.32	20240705	1.09	N	377330	500	40 억	21631	N	N	N	N
153	20240705	091155	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N	N	6260	-10	5	-0.16	2255150	359	1.64	6270	6320	6250	8150	4390	6270	6281.75	0.27	-98	6643	6456	6353	6166	6063	6405	6115	41	1880	500	4380	10	1	8139954	510	-19.81	0.88	12	0.00	-316.00	7122.00	11920	20230724	-47.48	6250	20240705	0.16	8940	-29.98	20240405	6250	0.16	20240705	11920	-47.48	20230724	6250	0.16	20240705	1.09	N	377330	500	40 억	21631	N	N	N	N
154	20240704	161148	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N	N	6270	-230	5	-3.54	137903780	21829	213.38	6540	6540	6250	8450	4550	6500	6317.46	0.28	-817	6666	6582	6536	6452	6406	6560	6430	41	1950	500	4550	10	1	8139954	510	-19.84	0.88	12	0.27	-316.00	7122.00	11920	20230724	-47.40	6250	20240704	0.32	8940	-29.87	20240405	6250	0.32	20240704	11920	-47.40	20230724	6250	0.32	20240704	1.09	N	377330	500	40 억	22448	N	N	N	N
155	20240704	151153	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N	N	6260	-240	5	-3.69	134062820	21216	207.39	6540	6540	6250	8450	4550	6500	6318.95	0.28	-706	6666	6582	6536	6452	6406	6560	6430	41	1950	500	4550	10	1	8139954	510	-19.81	0.88	12	0.26	-316.00	7122.00	11920	20230724	-47.48	6250	20240704	0.16	8940	-29.98	20240405	6250	0.16	20240704	11920	-47.48	20230724	6250	0.16	20240704	1.09	N	377330	500	40 억	22448	N	N	N	N
156	20240704	141151	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N	N	6280	-220	5	-3.38	103324130	16309	159.42	6540	6540	6270	8450	4550	6500	6335.41	0.28	-441	6666	6582	6536	6452	6406	6560	6430	41	1950	500	4550	10	1	8139954	511	-19.87	0.88	12	0.20	-316.00	7122.00	11920	20230724	-47.32	6270	20240704	0.16	8940	-29.75	20240405	6270	0.16	20240704	11920	-47.32	20230724	6270	0.16	20240704	1.09	N	377330	500	40 억	22448	N	N	N	N
157	20240704	131151	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N	N	6300	-200	5	-3.08	99348560	15677	153.25	6540	6540	6270	8450	4550	6500	6337.22	0.28	-410	6666	6582	6536	6452	6406	6560	6430	41	1950	500	4550	10	1	8139954	513	-19.94	0.88	12	0.19	-316.00	7122.00	11920	20230724	-47.15	6270	20240704	0.48	8940	-29.53	20240405	6270	0.48	20240704	11920	-47.15	20230724	6270	0.48	20240704	1.09	N	377330	500	40 억	22448	N	N	N	N
158	20240704	121151	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N	N	6280	-220	5	-3.38	94418410	14894	145.59	6540	6540	6270	8450	4550	6500	6339.36	0.28	-383	6666	6582	6536	6452	6406	6560	6430	41	1950	500	4550	10	1	8139954	511	-19.87	0.88	12	0.18	-316.00	7122.00	11920	20230724	-47.32	6270	20240704	0.16	8940	-29.75	20240405	6270	0.16	20240704	11920	-47.32	20230724	6270	0.16	20240704	1.09	N	377330	500	40 억	22448	N	N	N	N
159	20240704	111149	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N	N	6270	-230	5	-3.54	85072900	13411	131.09	6540	6540	6270	8450	4550	6500	6343.52	0.28	6	6666	6582	6536	6452	6406	6560	6430	41	1950	500	4550	10	1	8139954	510	-19.84	0.88	12	0.16	-316.00	7122.00	11920	20230724	-47.40	6270	20240704	0.00	8940	-29.87	20240405	6270	0.00	20240704	11920	-47.40	20230724	6270	0.00	20240704	1.09	N	377330	500	40 억	22448	N	N	N	N
160	20240704	101150	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N	N	6380	-120	5	-1.85	48322930	7581	74.11	6540	6540	6300	8450	4550	6500	6374.22	0.28	421	6666	6582	6536	6452	6406	6560	6430	41	1950	500	4550	10	1	8139954	519	-20.19	0.90	12	0.09	-316.00	7122.00	11920	20230724	-46.48	6300	20240704	1.27	8940	-28.64	20240405	6300	1.27	20240704	11920	-46.48	20230724	6300	1.27	20240704	1.09	N	377330	500	40 억	22448	N	N	N	N
161	20240704	091151	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	6500	0	3	0.00	1502330	231	2.26	6540	6540	6500	8450	4550	6500	6503.59	0.28	-218	6666	6582	6536	6452	6406	6560	6430	41	1950	500	4550	10	1	8139954	529	-20.57	0.91	12	0.00	-316.00	7122.00	11920	20230724	-45.47	6490	20240703	0.15	8940	-27.29	20240405	6490	0.15	20240703	11920	-45.47	20230724	6490	0.15	20240703	1.09	N	377330	500	40 억	22448	N	N	N	N
162	20240703	161145	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N	N	6500	-90	5	-1.37	66731290	10227	129.47	6590	6620	6490	8560	4620	6590	6525.01	0.29	-780	6676	6632	6596	6552	6516	6615	6535	41	1970	500	4610	10	1	8139954	529	-20.57	0.91	12	0.13	-316.00	7122.00	11920	20230724	-45.47	6490	20240703	0.15	8940	-27.29	20240405	6490	0.15	20240703	11920	-45.47	20230724	6490	0.15	20240703	1.09	N	377330	500	40 억	23228	N	N	N	N
163	20240703	151148	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N	N	6510	-80	5	-1.21	65392280	10021	126.86	6590	6620	6490	8560	4620	6590	6525.52	0.29	-699	6676	6632	6596	6552	6516	6615	6535	41	1970	500	4610	10	1	8139954	530	-20.60	0.91	12	0.12	-316.00	7122.00	11920	20230724	-45.39	6490	20240703	0.31	8940	-27.18	20240405	6490	0.31	20240703	11920	-45.39	20230724	6490	0.31	20240703	1.09	N	377330	500	40 억	23228	N	N	N	N
164	20240703	141149	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N	N	6500	-90	5	-1.37	51722540	7918	100.24	6590	6620	6490	8560	4620	6590	6532.27	0.29	-275	6676	6632	6596	6552	6516	6615	6535	41	1970	500	4610	10	1	8139954	529	-20.57	0.91	12	0.10	-316.00	7122.00	11920	20230724	-45.47	6490	20240703	0.15	8940	-27.29	20240405	6490	0.15	20240703	11920	-45.47	20230724	6490	0.15	20240703	1.09	N	377330	500	40 억	23228	N	N	N	N
165	20240703	131148	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N	N	6490	-100	5	-1.52	49351570	7553	95.62	6590	6620	6490	8560	4620	6590	6534.04	0.29	-275	6676	6632	6596	6552	6516	6615	6535	41	1970	500	4610	10	1	8139954	528	-20.54	0.91	12	0.09	-316.00	7122.00	11920	20230724	-45.55	6490	20240703	0.00	8940	-27.40	20240405	6490	0.00	20240703	11920	-45.55	20230724	6490	0.00	20240703	1.09	N	377330	500	40 억	23228	N	N	N	N
166	20240703	121147	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N	N	6540	-50	5	-0.76	31111050	4749	60.12	6590	6620	6510	8560	4620	6590	6551.07	0.29	43	6676	6632	6596	6552	6516	6615	6535	41	1970	500	4610	10	1	8139954	532	-20.70	0.92	12	0.06	-316.00	7122.00	11920	20230724	-45.13	6510	20240703	0.46	8940	-26.85	20240405	6510	0.46	20240703	11920	-45.13	20230724	6510	0.46	20240703	1.09	N	377330	500	40 억	23228	N	N	N	N
167	20240703	111149	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N	N	6610	20	2	0.30	20135600	3070	38.87	6590	6620	6510	8560	4620	6590	6558.83	0.29	60	6676	6632	6596	6552	6516	6615	6535	41	1970	500	4610	10	1	8139954	538	-20.92	0.93	12	0.04	-316.00	7122.00	11920	20230724	-44.55	6510	20240703	1.54	8940	-26.06	20240405	6510	1.54	20240703	11920	-44.55	20230724	6510	1.54	20240703	1.09	N	377330	500	40 억	23228	N	N	N	N
168	20240703	101150	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N	N	6550	-40	5	-0.61	14540670	2219	28.09	6590	6620	6510	8560	4620	6590	6552.80	0.29	201	6676	6632	6596	6552	6516	6615	6535	41	1970	500	4610	10	1	8139954	533	-20.73	0.92	12	0.03	-316.00	7122.00	11920	20230724	-45.05	6510	20240703	0.61	8940	-26.73	20240405	6510	0.61	20240703	11920	-45.05	20230724	6510	0.61	20240703	1.09	N	377330	500	40 억	23228	N	N	N	N
169	20240703	091146	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	6590	0	3	0.00	1283490	195	2.47	6590	6590	6580	8560	4620	6590	6582.00	0.29	-156	6676	6632	6596	6552	6516	6615	6535	41	1970	500	4610	10	1	8139954	536	-20.85	0.93	12	0.00	-316.00	7122.00	11920	20230724	-44.71	6560	20240701	0.46	8940	-26.29	20240405	6560	0.46	20240701	11920	-44.71	20230724	6560	0.46	20240701	1.09	N	377330	500	40 억	23228	N	N	N	N
170	20240702	161142	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N	N	6590	-110	5	-1.64	52093140	7896	82.28	6640	6640	6560	8710	4690	6700	6597.41	0.29	-602	6886	6792	6676	6582	6466	6735	6525	41	2010	500	4690	10	1	8139954	536	-20.85	0.93	12	0.10	-316.00	7122.00	11920	20230724	-44.71	6560	20240702	0.46	8940	-26.29	20240405	6560	0.46	20240702	11920	-44.71	20230724	6560	0.46	20240702	1.09	N	377330	500	40 억	23822	N	N	N	N
171	20240702	151145	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N	N	6590	-110	5	-1.64	50827860	7704	80.28	6640	6640	6560	8710	4690	6700	6597.59	0.29	-593	6886	6792	6676	6582	6466	6735	6525	41	2010	500	4690	10	1	8139954	536	-20.85	0.93	12	0.09	-316.00	7122.00	11920	20230724	-44.71	6560	20240702	0.46	8940	-26.29	20240405	6560	0.46	20240702	11920	-44.71	20230724	6560	0.46	20240702	1.09	N	377330	500	40 억	23822	N	N	N	N
172	20240702	141145	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N	N	6600	-100	5	-1.49	50452160	7647	79.69	6640	6640	6560	8710	4690	6700	6597.64	0.29	-593	6886	6792	6676	6582	6466	6735	6525	41	2010	500	4690	10	1	8139954	537	-20.89	0.93	12	0.09	-316.00	7122.00	11920	20230724	-44.63	6560	20240702	0.61	8940	-26.17	20240405	6560	0.61	20240702	11920	-44.63	20230724	6560	0.61	20240702	1.09	N	377330	500	40 억	23822	N	N	N	N
173	20240702	131145	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N	N	6590	-110	5	-1.64	49376360	7484	77.99	6640	6640	6560	8710	4690	6700	6597.59	0.29	-435	6886	6792	6676	6582	6466	6735	6525	41	2010	500	4690	10	1	8139954	536	-20.85	0.93	12	0.09	-316.00	7122.00	11920	20230724	-44.71	6560	20240702	0.46	8940	-26.29	20240405	6560	0.46	20240702	11920	-44.71	20230724	6560	0.46	20240702	1.09	N	377330	500	40 억	23822	N	N	N	N
174	20240702	121146	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N	N	6600	-100	5	-1.49	40235030	6098	63.55	6640	6640	6560	8710	4690	6700	6598.07	0.29	-435	6886	6792	6676	6582	6466	6735	6525	41	2010	500	4690	10	1	8139954	537	-20.89	0.93	12	0.07	-316.00	7122.00	11920	20230724	-44.63	6560	20240702	0.61	8940	-26.17	20240405	6560	0.61	20240702	11920	-44.63	20230724	6560	0.61	20240702	1.09	N	377330	500	40 억	23822	N	N	N	N
175	20240702	111145	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N	N	6580	-120	5	-1.79	39135130	5932	61.82	6640	6640	6560	8710	4690	6700	6597.29	0.29	-435	6886	6792	6676	6582	6466	6735	6525	41	2010	500	4690	10	1	8139954	536	-20.82	0.92	12	0.07	-316.00	7122.00	11920	20230724	-44.80	6560	20240702	0.30	8940	-26.40	20240405	6560	0.30	20240702	11920	-44.80	20230724	6560	0.30	20240702	1.09	N	377330	500	40 억	23822	N	N	N	N
176	20240702	101144	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N	N	6610	-90	5	-1.34	29126530	4418	46.04	6640	6640	6560	8710	4690	6700	6592.70	0.29	-417	6886	6792	6676	6582	6466	6735	6525	41	2010	500	4690	10	1	8139954	538	-20.92	0.93	12	0.05	-316.00	7122.00	11920	20230724	-44.55	6560	20240702	0.76	8940	-26.06	20240405	6560	0.76	20240702	11920	-44.55	20230724	6560	0.76	20240702	1.09	N	377330	500	40 억	23822	N	N	N	N
177	20240702	091145	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	6600	-100	5	-1.49	6617890	1000	10.42	6640	6640	6600	8710	4690	6700	6617.89	0.29	35	6886	6792	6676	6582	6466	6735	6525	41	2010	500	4690	10	1	8139954	537	-20.89	0.93	12	0.01	-316.00	7122.00	11920	20230724	-44.63	6560	20240701	0.61	8940	-26.17	20240405	6560	0.61	20240701	11920	-44.63	20230724	6560	0.61	20240701	1.09	N	377330	500	40 억	23822	N	N	N	N
178	20240701	161140	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N	N	6700	-20	5	-0.30	63730240	9595	198.90	6770	6770	6560	8730	4710	6720	6642.03	0.29	-122	6773	6746	6703	6676	6633	6760	6690	41	2010	500	4700	10	1	8139954	545	-21.20	0.94	12	0.12	-316.00	7122.00	11920	20230724	-43.79	6560	20240701	2.13	8940	-25.06	20240405	6560	2.13	20240701	11920	-43.79	20230724	6560	2.13	20240701	1.09	N	377330	500	40 억	23944	N	N	N	N
179	20240701	151143	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N	N	6640	-80	5	-1.19	59057940	8897	184.43	6770	6770	6560	8730	4710	6720	6637.96	0.29	-8	6773	6746	6703	6676	6633	6760	6690	41	2010	500	4700	10	1	8139954	540	-21.01	0.93	12	0.11	-316.00	7122.00	11920	20230724	-44.30	6560	20240701	1.22	8940	-25.73	20240405	6560	1.22	20240701	11920	-44.30	20230724	6560	1.22	20240701	1.09	N	377330	500	40 억	23944	N	N	N	N
180	20240701	141141	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N	N	6670	-50	5	-0.74	57898380	8723	180.83	6770	6770	6560	8730	4710	6720	6637.44	0.29	39	6773	6746	6703	6676	6633	6760	6690	41	2010	500	4700	10	1	8139954	543	-21.11	0.94	12	0.11	-316.00	7122.00	11920	20230724	-44.04	6560	20240701	1.68	8940	-25.39	20240405	6560	1.68	20240701	11920	-44.04	20230724	6560	1.68	20240701	1.09	N	377330	500	40 억	23944	N	N	N	N
181	20240701	131141	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N	N	6660	-60	5	-0.89	49696390	7490	155.27	6770	6770	6560	8730	4710	6720	6635.03	0.29	303	6773	6746	6703	6676	6633	6760	6690	41	2010	500	4700	10	1	8139954	542	-21.08	0.94	12	0.09	-316.00	7122.00	11920	20230724	-44.13	6560	20240701	1.52	8940	-25.50	20240405	6560	1.52	20240701	11920	-44.13	20230724	6560	1.52	20240701	1.09	N	377330	500	40 억	23944	N	N	N	N
182	20240701	121142	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N	N	6660	-60	5	-0.89	29584850	4463	92.52	6770	6770	6560	8730	4710	6720	6628.92	0.29	304	6773	6746	6703	6676	6633	6760	6690	41	2010	500	4700	10	1	8139954	542	-21.08	0.94	12	0.05	-316.00	7122.00	11920	20230724	-44.13	6560	20240701	1.52	8940	-25.50	20240405	6560	1.52	20240701	11920	-44.13	20230724	6560	1.52	20240701	1.09	N	377330	500	40 억	23944	N	N	N	N
183	20240701	111138	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N	N	6620	-100	5	-1.49	29491610	4449	92.23	6770	6770	6560	8730	4710	6720	6628.82	0.29	304	6773	6746	6703	6676	6633	6760	6690	41	2010	500	4700	10	1	8139954	539	-20.95	0.93	12	0.05	-316.00	7122.00	11920	20230724	-44.46	6560	20240701	0.91	8940	-25.95	20240405	6560	0.91	20240701	11920	-44.46	20230724	6560	0.91	20240701	1.09	N	377330	500	40 억	23944	N	N	N	N
184	20240701	101137	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N	N	6660	-60	5	-0.89	20423750	3085	63.95	6770	6770	6560	8730	4710	6720	6620.34	0.29	516	6773	6746	6703	6676	6633	6760	6690	41	2010	500	4700	10	1	8139954	542	-21.08	0.94	12	0.04	-316.00	7122.00	11920	20230724	-44.13	6560	20240701	1.52	8940	-25.50	20240405	6560	1.52	20240701	11920	-44.13	20230724	6560	1.52	20240701	1.09	N	377330	500	40 억	23944	N	N	N	N
185	20240701	091135	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	6670	-50	5	-0.74	1740090	260	5.39	6770	6770	6670	8730	4710	6720	6692.65	0.29	-56	6773	6746	6703	6676	6633	6760	6690	41	2010	500	4700	10	1	8139954	543	-21.11	0.94	12	0.00	-316.00	7122.00	11920	20230724	-44.04	6600	20240416	1.06	8940	-25.39	20240405	6600	1.06	20240416	11920	-44.04	20230724	6600	1.06	20240416	1.09	N	377330	500	40 억	23944	N	N	N	N

78 KiB Raw Blame History

78 KiB

Raw Blame History