KissMeData/056360/price/prices-20240701.csv

1	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
2	20240731	160555	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	4665	-25	5	-0.53	43162385	9275	57.86	4670	4700	4635	6090	3285	4690	4653.61	0.98	0	-334	4756	4722	4681	4647	4606	4740	4665	49	1400	500	3000	5	1	9796800	457	56.89	0.34	12	0.09	82.00	13604.00	9230	20230829	-49.46	4630	20240725	0.76	7330	-36.36	20240111	4630	0.76	20240725	9230	-49.46	20230829	4630	0.76	20240725	2.00	N	056360	500	48 억		96080	N	N	0	N	00	N
3	20240731	150558	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	4665	-25	5	-0.53	29428530	6324	39.45	4670	4700	4645	6090	3285	4690	4653.47	0.98	0	71	4756	4722	4681	4647	4606	4740	4665	49	1400	500	3000	5	1	9796800	457	56.89	0.34	12	0.06	82.00	13604.00	9230	20230829	-49.46	4630	20240725	0.76	7330	-36.36	20240111	4630	0.76	20240725	9230	-49.46	20230829	4630	0.76	20240725	2.00	N	056360	500	48 억		96080	N	N	0	N	00	N
4	20240731	140601	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	4670	-20	5	-0.43	27460175	5901	36.81	4670	4700	4645	6090	3285	4690	4653.48	0.98	0	79	4756	4722	4681	4647	4606	4740	4665	49	1400	500	3000	5	1	9796800	458	56.95	0.34	12	0.06	82.00	13604.00	9230	20230829	-49.40	4630	20240725	0.86	7330	-36.29	20240111	4630	0.86	20240725	9230	-49.40	20230829	4630	0.86	20240725	2.00	N	056360	500	48 억		96080	N	N	0	N	00	N
5	20240731	130600	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	4675	-15	5	-0.32	17081525	3669	22.89	4670	4700	4645	6090	3285	4690	4655.64	0.98	0	117	4756	4722	4681	4647	4606	4740	4665	49	1400	500	3000	5	1	9796800	458	57.01	0.34	12	0.04	82.00	13604.00	9230	20230829	-49.35	4630	20240725	0.97	7330	-36.22	20240111	4630	0.97	20240725	9230	-49.35	20230829	4630	0.97	20240725	2.00	N	056360	500	48 억		96080	N	N	0	N	00	N
6	20240731	120601	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	4675	-15	5	-0.32	14132915	3035	18.93	4670	4700	4645	6090	3285	4690	4656.64	0.98	0	120	4756	4722	4681	4647	4606	4740	4665	49	1400	500	3000	5	1	9796800	458	57.01	0.34	12	0.03	82.00	13604.00	9230	20230829	-49.35	4630	20240725	0.97	7330	-36.22	20240111	4630	0.97	20240725	9230	-49.35	20230829	4630	0.97	20240725	2.00	N	056360	500	48 억		96080	N	N	0	N	00	N
7	20240731	110601	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	4675	-15	5	-0.32	12108525	2600	16.22	4670	4700	4645	6090	3285	4690	4657.12	0.98	0	120	4756	4722	4681	4647	4606	4740	4665	49	1400	500	3000	5	1	9796800	458	57.01	0.34	12	0.03	82.00	13604.00	9230	20230829	-49.35	4630	20240725	0.97	7330	-36.22	20240111	4630	0.97	20240725	9230	-49.35	20230829	4630	0.97	20240725	2.00	N	056360	500	48 억		96080	N	N	0	N	00	N
8	20240731	100600	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	4675	-15	5	-0.32	10733485	2305	14.38	4670	4700	4645	6090	3285	4690	4656.61	0.98	0	132	4756	4722	4681	4647	4606	4740	4665	49	1400	500	3000	5	1	9796800	458	57.01	0.34	12	0.02	82.00	13604.00	9230	20230829	-49.35	4630	20240725	0.97	7330	-36.22	20240111	4630	0.97	20240725	9230	-49.35	20230829	4630	0.97	20240725	2.00	N	056360	500	48 억		96080	N	N	0	N	00	N
9	20240731	090554	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	4665	-25	5	-0.53	1614965	346	2.16	4670	4700	4650	6090	3285	4690	4667.53	0.98	0	-9	4756	4722	4681	4647	4606	4740	4665	49	1400	500	3000	5	1	9796800	457	56.89	0.34	12	0.00	82.00	13604.00	9230	20230829	-49.46	4630	20240725	0.76	7330	-36.36	20240111	4630	0.76	20240725	9230	-49.46	20230829	4630	0.76	20240725	2.00	N	056360	500	48 억		96080	N	N	0	N	00	N
10	20240730	160544	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	4690	15	2	0.32	73979700	15846	94.48	4675	4715	4640	6070	3275	4675	4668.66	0.99	0	-1042	4718	4696	4668	4646	4618	4707	4657	49	1395	500	2990	5	1	9796800	459	57.20	0.34	12	0.16	82.00	13604.00	9230	20230829	-49.19	4630	20240725	1.30	7330	-36.02	20240111	4630	1.30	20240725	9230	-49.19	20230829	4630	1.30	20240725	1.99	N	056360	500	48 억		97122	N	N	0	N	00	N
11	20240730	150554	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	4690	15	2	0.32	65567085	14050	83.77	4675	4715	4640	6070	3275	4675	4666.70	0.99	0	-1471	4718	4696	4668	4646	4618	4707	4657	49	1395	500	2990	5	1	9796800	459	57.20	0.34	12	0.14	82.00	13604.00	9230	20230829	-49.19	4630	20240725	1.30	7330	-36.02	20240111	4630	1.30	20240725	9230	-49.19	20230829	4630	1.30	20240725	1.99	N	056360	500	48 억		97122	N	N	0	N	00	N
12	20240730	140547	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	4670	-5	5	-0.11	53139340	11405	68.00	4675	4680	4640	6070	3275	4675	4659.30	0.99	0	-502	4718	4696	4668	4646	4618	4707	4657	49	1395	500	2990	5	1	9796800	458	56.95	0.34	12	0.12	82.00	13604.00	9230	20230829	-49.40	4630	20240725	0.86	7330	-36.29	20240111	4630	0.86	20240725	9230	-49.40	20230829	4630	0.86	20240725	1.99	N	056360	500	48 억		97122	N	N	0	N	00	N
13	20240730	130552	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	4660	-15	5	-0.32	51414185	11035	65.79	4675	4680	4640	6070	3275	4675	4659.19	0.99	0	-590	4718	4696	4668	4646	4618	4707	4657	49	1395	500	2990	5	1	9796800	457	56.83	0.34	12	0.11	82.00	13604.00	9230	20230829	-49.51	4630	20240725	0.65	7330	-36.43	20240111	4630	0.65	20240725	9230	-49.51	20230829	4630	0.65	20240725	1.99	N	056360	500	48 억		97122	N	N	0	N	00	N
14	20240730	120547	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	4655	-20	5	-0.43	51209280	10991	65.53	4675	4680	4640	6070	3275	4675	4659.20	0.99	0	-591	4718	4696	4668	4646	4618	4707	4657	49	1395	500	2990	5	1	9796800	456	56.77	0.34	12	0.11	82.00	13604.00	9230	20230829	-49.57	4630	20240725	0.54	7330	-36.49	20240111	4630	0.54	20240725	9230	-49.57	20230829	4630	0.54	20240725	1.99	N	056360	500	48 억		97122	N	N	0	N	00	N
15	20240730	110553	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	4655	-20	5	-0.43	27901610	5984	35.68	4675	4680	4640	6070	3275	4675	4662.70	0.99	0	-705	4718	4696	4668	4646	4618	4707	4657	49	1395	500	2990	5	1	9796800	456	56.77	0.34	12	0.06	82.00	13604.00	9230	20230829	-49.57	4630	20240725	0.54	7330	-36.49	20240111	4630	0.54	20240725	9230	-49.57	20230829	4630	0.54	20240725	1.99	N	056360	500	48 억		97122	N	N	0	N	00	N
16	20240730	100553	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	4650	-25	5	-0.53	17271550	3705	22.09	4675	4680	4640	6070	3275	4675	4661.69	0.99	0	-761	4718	4696	4668	4646	4618	4707	4657	49	1395	500	2990	5	1	9796800	456	56.71	0.34	12	0.04	82.00	13604.00	9230	20230829	-49.62	4630	20240725	0.43	7330	-36.56	20240111	4630	0.43	20240725	9230	-49.62	20230829	4630	0.43	20240725	1.99	N	056360	500	48 억		97122	N	N	0	N	00	N
17	20240730	090555	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	4675	0	3	0.00	2994315	643	3.83	4675	4680	4640	6070	3275	4675	4656.79	0.99	0	-11	4718	4696	4668	4646	4618	4707	4657	49	1395	500	2990	5	1	9796800	458	57.01	0.34	12	0.01	82.00	13604.00	9230	20230829	-49.35	4630	20240725	0.97	7330	-36.22	20240111	4630	0.97	20240725	9230	-49.35	20230829	4630	0.97	20240725	1.99	N	056360	500	48 억		97122	N	N	0	N	00	N
18	20240729	160545	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	4675	0	3	0.00	73071135	15672	89.04	4670	4690	4640	6070	3275	4675	4662.53	0.97	0	1334	4731	4702	4666	4637	4601	4717	4652	49	1395	500	2990	5	1	9796800	458	57.01	0.34	12	0.16	82.00	13604.00	9230	20230829	-49.35	4630	20240725	0.97	7330	-36.22	20240111	4630	0.97	20240725	9230	-49.35	20230829	4630	0.97	20240725	1.99	N	056360	500	48 억		95354	N	N	0	N	00	N
19	20240729	150551	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	4675	0	3	0.00	65823015	14121	80.22	4670	4690	4640	6070	3275	4675	4661.36	0.97	0	1334	4731	4702	4666	4637	4601	4717	4652	49	1395	500	2990	5	1	9796800	458	57.01	0.34	12	0.14	82.00	13604.00	9230	20230829	-49.35	4630	20240725	0.97	7330	-36.22	20240111	4630	0.97	20240725	9230	-49.35	20230829	4630	0.97	20240725	1.99	N	056360	500	48 억		95354	N	N	0	N	00	N
20	20240729	140555	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	4670	-5	5	-0.11	31992150	6847	38.90	4670	4690	4640	6070	3275	4675	4672.43	0.97	0	196	4731	4702	4666	4637	4601	4717	4652	49	1395	500	2990	5	1	9796800	458	56.95	0.34	12	0.07	82.00	13604.00	9230	20230829	-49.40	4630	20240725	0.86	7330	-36.29	20240111	4630	0.86	20240725	9230	-49.40	20230829	4630	0.86	20240725	1.99	N	056360	500	48 억		95354	N	N	0	N	00	N
21	20240729	130556	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	4665	-10	5	-0.21	30991680	6633	37.68	4670	4690	4640	6070	3275	4675	4672.35	0.97	0	74	4731	4702	4666	4637	4601	4717	4652	49	1395	500	2990	5	1	9796800	457	56.89	0.34	12	0.07	82.00	13604.00	9230	20230829	-49.46	4630	20240725	0.76	7330	-36.36	20240111	4630	0.76	20240725	9230	-49.46	20230829	4630	0.76	20240725	1.99	N	056360	500	48 억		95354	N	N	0	N	00	N
22	20240729	120550	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	4665	-10	5	-0.21	13906580	2981	16.94	4670	4685	4640	6070	3275	4675	4665.07	0.97	0	74	4731	4702	4666	4637	4601	4717	4652	49	1395	500	2990	5	1	9796800	457	56.89	0.34	12	0.03	82.00	13604.00	9230	20230829	-49.46	4630	20240725	0.76	7330	-36.36	20240111	4630	0.76	20240725	9230	-49.46	20230829	4630	0.76	20240725	1.99	N	056360	500	48 억		95354	N	N	0	N	00	N
23	20240729	110550	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	4655	-20	5	-0.43	11679850	2504	14.23	4670	4685	4640	6070	3275	4675	4664.48	0.97	0	54	4731	4702	4666	4637	4601	4717	4652	49	1395	500	2990	5	1	9796800	456	56.77	0.34	12	0.03	82.00	13604.00	9230	20230829	-49.57	4630	20240725	0.54	7330	-36.49	20240111	4630	0.54	20240725	9230	-49.57	20230829	4630	0.54	20240725	1.99	N	056360	500	48 억		95354	N	N	0	N	00	N
24	20240729	100547	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	4665	-10	5	-0.21	11074010	2374	13.49	4670	4685	4640	6070	3275	4675	4664.71	0.97	0	43	4731	4702	4666	4637	4601	4717	4652	49	1395	500	2990	5	1	9796800	457	56.89	0.34	12	0.02	82.00	13604.00	9230	20230829	-49.46	4630	20240725	0.76	7330	-36.36	20240111	4630	0.76	20240725	9230	-49.46	20230829	4630	0.76	20240725	1.99	N	056360	500	48 억		95354	N	N	0	N	00	N
25	20240729	090545	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	4675	0	3	0.00	704360	151	0.86	4670	4675	4640	6070	3275	4675	4664.64	0.97	0	21	4731	4702	4666	4637	4601	4717	4652	49	1395	500	2990	5	1	9796800	458	57.01	0.34	12	0.00	82.00	13604.00	9230	20230829	-49.35	4630	20240725	0.97	7330	-36.22	20240111	4630	0.97	20240725	9230	-49.35	20230829	4630	0.97	20240725	1.99	N	056360	500	48 억		95354	N	N	0	N	00	N
26	20240726	160537	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N		N	4675	25	2	0.54	81891630	17599	42.16	4650	4695	4630	6040	3255	4650	4653.20	0.93	0	4158	4863	4756	4693	4586	4523	4725	4555	49	1390	500	2970	5	1	9796800	458	57.01	0.34	12	0.18	82.00	13604.00	9230	20230829	-49.35	4630	20240726	0.97	7330	-36.22	20240111	4630	0.97	20240726	9230	-49.35	20230829	4630	0.97	20240726	2.04	N	056360	500	48 억		91196	N	N	0	N	00	N
27	20240726	150542	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N		N	4670	20	2	0.43	68571630	14747	35.33	4650	4695	4630	6040	3255	4650	4649.87	0.93	0	3613	4863	4756	4693	4586	4523	4725	4555	49	1390	500	2970	5	1	9796800	458	56.95	0.34	12	0.15	82.00	13604.00	9230	20230829	-49.40	4630	20240726	0.86	7330	-36.29	20240111	4630	0.86	20240726	9230	-49.40	20230829	4630	0.86	20240726	2.04	N	056360	500	48 억		91196	N	N	0	N	00	N
28	20240726	140545	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N		N	4640	-10	5	-0.22	49403185	10614	25.43	4650	4695	4630	6040	3255	4650	4654.53	0.93	0	2558	4863	4756	4693	4586	4523	4725	4555	49	1390	500	2970	5	1	9796800	455	56.59	0.34	12	0.11	82.00	13604.00	9230	20230829	-49.73	4630	20240726	0.22	7330	-36.70	20240111	4630	0.22	20240726	9230	-49.73	20230829	4630	0.22	20240726	2.04	N	056360	500	48 억		91196	N	N	0	N	00	N
29	20240726	130544	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	4640	-10	5	-0.22	37644205	8079	19.36	4650	4695	4640	6040	3255	4650	4659.51	0.93	0	2081	4863	4756	4693	4586	4523	4725	4555	49	1390	500	2970	5	1	9796800	455	56.59	0.34	12	0.08	82.00	13604.00	9230	20230829	-49.73	4630	20240725	0.22	7330	-36.70	20240111	4630	0.22	20240725	9230	-49.73	20230829	4630	0.22	20240725	2.04	N	056360	500	48 억		91196	N	N	0	N	00	N
30	20240726	120548	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	4640	-10	5	-0.22	34112190	7319	17.54	4650	4695	4640	6040	3255	4650	4660.77	0.93	0	1999	4863	4756	4693	4586	4523	4725	4555	49	1390	500	2970	5	1	9796800	455	56.59	0.34	12	0.07	82.00	13604.00	9230	20230829	-49.73	4630	20240725	0.22	7330	-36.70	20240111	4630	0.22	20240725	9230	-49.73	20230829	4630	0.22	20240725	2.04	N	056360	500	48 억		91196	N	N	0	N	00	N
31	20240726	110546	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	4675	25	2	0.54	27537265	5906	14.15	4650	4695	4650	6040	3255	4650	4662.59	0.93	0	1349	4863	4756	4693	4586	4523	4725	4555	49	1390	500	2970	5	1	9796800	458	57.01	0.34	12	0.06	82.00	13604.00	9230	20230829	-49.35	4630	20240725	0.97	7330	-36.22	20240111	4630	0.97	20240725	9230	-49.35	20230829	4630	0.97	20240725	2.04	N	056360	500	48 억		91196	N	N	0	N	00	N
32	20240726	100545	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	4680	30	2	0.65	15220155	3269	7.83	4650	4695	4650	6040	3255	4650	4655.91	0.93	0	1060	4863	4756	4693	4586	4523	4725	4555	49	1390	500	2970	5	1	9796800	458	57.07	0.34	12	0.03	82.00	13604.00	9230	20230829	-49.30	4630	20240725	1.08	7330	-36.15	20240111	4630	1.08	20240725	9230	-49.30	20230829	4630	1.08	20240725	2.04	N	056360	500	48 억		91196	N	N	0	N	00	N
33	20240726	090541	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	4690	40	2	0.86	6910225	1483	3.55	4650	4695	4650	6040	3255	4650	4659.63	0.93	0	307	4863	4756	4693	4586	4523	4725	4555	49	1390	500	2970	5	1	9796800	459	57.20	0.34	12	0.02	82.00	13604.00	9230	20230829	-49.19	4630	20240725	1.30	7330	-36.02	20240111	4630	1.30	20240725	9230	-49.19	20230829	4630	1.30	20240725	2.04	N	056360	500	48 억		91196	N	N	0	N	00	N
34	20240725	160541	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N		N	4650	-150	5	-3.12	194917265	41739	122.29	4785	4800	4630	6240	3360	4800	4670.36	0.88	0	4253	5033	4916	4833	4716	4633	4875	4675	49	1440	500	3070	5	1	9796800	456	56.71	0.34	12	0.43	82.00	13604.00	9230	20230829	-49.62	4630	20240725	0.43	7330	-36.56	20240111	4630	0.43	20240725	9230	-49.62	20230829	4630	0.43	20240725	2.06	N	056360	500	48 억		86192	N	N	0	N	00	N
35	20240725	150549	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N		N	4680	-120	5	-2.50	175907585	37656	110.32	4785	4800	4630	6240	3360	4800	4671.44	0.88	0	4319	5033	4916	4833	4716	4633	4875	4675	49	1440	500	3070	5	1	9796800	458	57.07	0.34	12	0.38	82.00	13604.00	9230	20230829	-49.30	4630	20240725	1.08	7330	-36.15	20240111	4630	1.08	20240725	9230	-49.30	20230829	4630	1.08	20240725	2.06	N	056360	500	48 억		86192	N	N	0	N	00	N
36	20240725	140549	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N		N	4700	-100	5	-2.08	103284615	21996	64.44	4785	4800	4635	6240	3360	4800	4695.61	0.88	0	2421	5033	4916	4833	4716	4633	4875	4675	49	1440	500	3070	5	1	9796800	460	57.32	0.35	12	0.22	82.00	13604.00	9230	20230829	-49.08	4635	20240725	1.40	7330	-35.88	20240111	4635	1.40	20240725	9230	-49.08	20230829	4635	1.40	20240725	2.06	N	056360	500	48 억		86192	N	N	0	N	00	N
37	20240725	130543	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N		N	4680	-120	5	-2.50	90469210	19253	56.41	4785	4800	4635	6240	3360	4800	4698.97	0.88	0	1127	5033	4916	4833	4716	4633	4875	4675	49	1440	500	3070	5	1	9796800	458	57.07	0.34	12	0.20	82.00	13604.00	9230	20230829	-49.30	4635	20240725	0.97	7330	-36.15	20240111	4635	0.97	20240725	9230	-49.30	20230829	4635	0.97	20240725	2.06	N	056360	500	48 억		86192	N	N	0	N	00	N
38	20240725	120546	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N		N	4675	-125	5	-2.60	75735210	16106	47.19	4785	4800	4635	6240	3360	4800	4702.30	0.88	0	972	5033	4916	4833	4716	4633	4875	4675	49	1440	500	3070	5	1	9796800	458	57.01	0.34	12	0.16	82.00	13604.00	9230	20230829	-49.35	4635	20240725	0.86	7330	-36.22	20240111	4635	0.86	20240725	9230	-49.35	20230829	4635	0.86	20240725	2.06	N	056360	500	48 억		86192	N	N	0	N	00	N
39	20240725	110543	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N		N	4640	-160	5	-3.33	64237880	13650	39.99	4785	4800	4635	6240	3360	4800	4706.07	0.88	0	972	5033	4916	4833	4716	4633	4875	4675	49	1440	500	3070	5	1	9796800	455	56.59	0.34	12	0.14	82.00	13604.00	9230	20230829	-49.73	4635	20240725	0.11	7330	-36.70	20240111	4635	0.11	20240725	9230	-49.73	20230829	4635	0.11	20240725	2.06	N	056360	500	48 억		86192	N	N	0	N	00	N
40	20240725	100543	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N		N	4740	-60	5	-1.25	23410115	4941	14.48	4785	4800	4720	6240	3360	4800	4737.93	0.88	0	999	5033	4916	4833	4716	4633	4875	4675	49	1440	500	3070	5	1	9796800	464	57.80	0.35	12	0.05	82.00	13604.00	9230	20230829	-48.65	4720	20240725	0.42	7330	-35.33	20240111	4720	0.42	20240725	9230	-48.65	20230829	4720	0.42	20240725	2.06	N	056360	500	48 억		86192	N	N	0	N	00	N
41	20240725	090541	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N		N	4740	-60	5	-1.25	2013865	423	1.24	4785	4790	4730	6240	3360	4800	4760.91	0.88	0	31	5033	4916	4833	4716	4633	4875	4675	49	1440	500	3070	5	1	9796800	464	57.80	0.35	12	0.00	82.00	13604.00	9230	20230829	-48.65	4730	20240725	0.21	7330	-35.33	20240111	4730	0.21	20240725	9230	-48.65	20230829	4730	0.21	20240725	2.06	N	056360	500	48 억		86192	N	N	0	N	00	N
42	20240724	160538	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N		N	4800	-110	5	-2.24	164617180	34121	213.28	4910	4950	4750	6380	3440	4910	4824.51	0.91	0	-3192	5063	4986	4943	4866	4823	4965	4845	49	1470	500	3140	5	1	9796800	470	58.54	0.35	12	0.35	82.00	13604.00	9230	20230829	-48.00	4750	20240724	1.05	7330	-34.52	20240111	4750	1.05	20240724	9230	-48.00	20230829	4750	1.05	20240724	2.08	N	056360	500	48 억		89321	N	N	0	N	00	N
43	20240724	150546	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N		N	4795	-115	5	-2.34	124679900	25792	161.22	4910	4950	4750	6380	3440	4910	4834.05	0.91	0	-3083	5063	4986	4943	4866	4823	4965	4845	49	1470	500	3140	5	1	9796800	470	58.48	0.35	12	0.26	82.00	13604.00	9230	20230829	-48.05	4750	20240724	0.95	7330	-34.58	20240111	4750	0.95	20240724	9230	-48.05	20230829	4750	0.95	20240724	2.08	N	056360	500	48 억		89321	N	N	0	N	00	N
44	20240724	140543	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N		N	4815	-95	5	-1.93	76919945	15789	98.69	4910	4950	4810	6380	3440	4910	4871.74	0.91	0	-3600	5063	4986	4943	4866	4823	4965	4845	49	1470	500	3140	5	1	9796800	472	58.72	0.35	12	0.16	82.00	13604.00	9230	20230829	-47.83	4810	20240724	0.10	7330	-34.31	20240111	4810	0.10	20240724	9230	-47.83	20230829	4810	0.10	20240724	2.08	N	056360	500	48 억		89321	N	N	0	N	00	N
45	20240724	130547	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N		N	4855	-55	5	-1.12	56933735	11648	72.81	4910	4950	4850	6380	3440	4910	4887.85	0.91	0	-3344	5063	4986	4943	4866	4823	4965	4845	49	1470	500	3140	5	1	9796800	476	59.21	0.36	12	0.12	82.00	13604.00	9230	20230829	-47.40	4850	20240724	0.10	7330	-33.77	20240111	4850	0.10	20240724	9230	-47.40	20230829	4850	0.10	20240724	2.08	N	056360	500	48 억		89321	N	N	0	N	00	N
46	20240724	120549	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N		N	4890	-20	5	-0.41	38162545	7795	48.72	4910	4950	4855	6380	3440	4910	4895.77	0.91	0	-3344	5063	4986	4943	4866	4823	4965	4845	49	1470	500	3140	5	1	9796800	479	59.63	0.36	12	0.08	82.00	13604.00	9230	20230829	-47.02	4855	20240724	0.72	7330	-33.29	20240111	4855	0.72	20240724	9230	-47.02	20230829	4855	0.72	20240724	2.08	N	056360	500	48 억		89321	N	N	0	N	00	N
47	20240724	110545	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N		N	4900	-10	5	-0.20	30313210	6189	38.69	4910	4950	4855	6380	3440	4910	4897.92	0.91	0	-2305	5063	4986	4943	4866	4823	4965	4845	49	1470	500	3140	5	1	9796800	480	59.76	0.36	12	0.06	82.00	13604.00	9230	20230829	-46.91	4855	20240724	0.93	7330	-33.15	20240111	4855	0.93	20240724	9230	-46.91	20230829	4855	0.93	20240724	2.08	N	056360	500	48 억		89321	N	N	0	N	00	N
48	20240724	100544	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N		N	4870	-40	5	-0.81	15257670	3104	19.40	4910	4950	4870	6380	3440	4910	4915.49	0.91	0	31	5063	4986	4943	4866	4823	4965	4845	49	1470	500	3140	5	1	9796800	477	59.39	0.36	12	0.03	82.00	13604.00	9230	20230829	-47.24	4870	20240724	0.00	7330	-33.56	20240111	4870	0.00	20240724	9230	-47.24	20230829	4870	0.00	20240724	2.08	N	056360	500	48 억		89321	N	N	0	N	00	N
49	20240724	090542	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N		N	4930	20	2	0.41	2856010	583	3.64	4910	4950	4890	6380	3440	4910	4898.82	0.91	0	197	5063	4986	4943	4866	4823	4965	4845	49	1470	500	3140	5	1	9796800	483	60.12	0.36	12	0.01	82.00	13604.00	9230	20230829	-46.59	4890	20240724	0.82	7330	-32.74	20240111	4890	0.82	20240724	9230	-46.59	20230829	4890	0.82	20240724	2.08	N	056360	500	48 억		89321	N	N	0	N	00	N
50	20240723	160534	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N		N	4910	-80	5	-1.60	78401425	15798	148.74	5010	5020	4900	6480	3495	4990	4963.13	0.94	0	-2972	5060	5025	4995	4960	4930	5010	4945	49	1490	500	3190	5	1	9796800	481	59.88	0.36	12	0.16	82.00	13604.00	9230	20230829	-46.80	4900	20240723	0.20	7330	-33.02	20240111	4900	0.20	20240723	9230	-46.80	20230829	4900	0.20	20240723	2.10	N	056360	500	48 억		92293	N	N	0	N	00	N
51	20240723	150548	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	4955	-35	5	-0.70	64903675	13052	122.89	5010	5020	4910	6480	3495	4990	4972.70	0.94	0	-3012	5060	5025	4995	4960	4930	5010	4945	49	1490	500	3190	5	1	9796800	485	60.43	0.36	12	0.13	82.00	13604.00	9230	20230829	-46.32	4900	20240709	1.12	7330	-32.40	20240111	4900	1.12	20240709	9230	-46.32	20230829	4900	1.12	20240709	2.10	N	056360	500	48 억		92293	N	N	0	N	00	N
52	20240723	140537	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	4975	-15	5	-0.30	42200675	8458	79.63	5010	5020	4965	6480	3495	4990	4989.44	0.94	0	-1329	5060	5025	4995	4960	4930	5010	4945	49	1490	500	3190	5	1	9796800	487	60.67	0.37	12	0.09	82.00	13604.00	9230	20230829	-46.10	4900	20240709	1.53	7330	-32.13	20240111	4900	1.53	20240709	9230	-46.10	20230829	4900	1.53	20240709	2.10	N	056360	500	48 억		92293	N	N	0	N	00	N
53	20240723	130535	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	4985	-5	5	-0.10	36759735	7364	69.33	5010	5020	4970	6480	3495	4990	4991.82	0.94	0	-1044	5060	5025	4995	4960	4930	5010	4945	49	1490	500	3190	5	1	9796800	488	60.79	0.37	12	0.08	82.00	13604.00	9230	20230829	-45.99	4900	20240709	1.73	7330	-31.99	20240111	4900	1.73	20240709	9230	-45.99	20230829	4900	1.73	20240709	2.10	N	056360	500	48 억		92293	N	N	0	N	00	N
54	20240723	120540	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	5000	10	2	0.20	27704955	5547	52.23	5010	5020	4970	6480	3495	4990	4994.58	0.94	0	-727	5060	5025	4995	4960	4930	5010	4945	49	1490	500	3190	10	1	9796800	490	60.98	0.37	12	0.06	82.00	13604.00	9230	20230829	-45.83	4900	20240709	2.04	7330	-31.79	20240111	4900	2.04	20240709	9230	-45.83	20230829	4900	2.04	20240709	2.10	N	056360	500	48 억		92293	N	N	0	N	00	N
55	20240723	110541	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	5000	10	2	0.20	24093280	4823	45.41	5010	5010	4970	6480	3495	4990	4995.50	0.94	0	-563	5060	5025	4995	4960	4930	5010	4945	49	1490	500	3190	10	1	9796800	490	60.98	0.37	12	0.05	82.00	13604.00	9230	20230829	-45.83	4900	20240709	2.04	7330	-31.79	20240111	4900	2.04	20240709	9230	-45.83	20230829	4900	2.04	20240709	2.10	N	056360	500	48 억		92293	N	N	0	N	00	N
56	20240723	100539	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	4980	-10	5	-0.20	16422755	3284	30.92	5010	5010	4970	6480	3495	4990	5000.84	0.94	0	-247	5060	5025	4995	4960	4930	5010	4945	49	1490	500	3190	5	1	9796800	488	60.73	0.37	12	0.03	82.00	13604.00	9230	20230829	-46.05	4900	20240709	1.63	7330	-32.06	20240111	4900	1.63	20240709	9230	-46.05	20230829	4900	1.63	20240709	2.10	N	056360	500	48 억		92293	N	N	0	N	00	N
57	20240723	090541	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	5000	10	2	0.20	1278650	256	2.41	5010	5010	4970	6480	3495	4990	4994.73	0.94	0	-21	5060	5025	4995	4960	4930	5010	4945	49	1490	500	3190	10	1	9796800	490	60.98	0.37	12	0.00	82.00	13604.00	9230	20230829	-45.83	4900	20240709	2.04	7330	-31.79	20240111	4900	2.04	20240709	9230	-45.83	20230829	4900	2.04	20240709	2.10	N	056360	500	48 억		92293	N	N	0	N	00	N
58	20240722	160534	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	4990	-30	5	-0.60	52925520	10621	81.42	5020	5030	4965	6520	3520	5020	4983.10	0.95	0	-1259	5130	5075	5015	4960	4900	5102	4987	49	1500	500	3210	5	1	9796800	489	60.85	0.37	12	0.11	82.00	13604.00	9230	20230829	-45.94	4900	20240709	1.84	7330	-31.92	20240111	4900	1.84	20240709	9230	-45.94	20230829	4900	1.84	20240709	2.11	N	056360	500	48 억		93552	N	N	0	N	00	N
59	20240722	150540	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	4990	-30	5	-0.60	52547140	10545	80.84	5020	5030	4965	6520	3520	5020	4983.13	0.95	0	-1259	5130	5075	5015	4960	4900	5102	4987	49	1500	500	3210	5	1	9796800	489	60.85	0.37	12	0.11	82.00	13604.00	9230	20230829	-45.94	4900	20240709	1.84	7330	-31.92	20240111	4900	1.84	20240709	9230	-45.94	20230829	4900	1.84	20240709	2.11	N	056360	500	48 억		93552	N	N	0	N	00	N
60	20240722	140540	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	4985	-35	5	-0.70	34759625	6965	53.39	5020	5030	4965	6520	3520	5020	4990.61	0.95	0	-1061	5130	5075	5015	4960	4900	5102	4987	49	1500	500	3210	5	1	9796800	488	60.79	0.37	12	0.07	82.00	13604.00	9230	20230829	-45.99	4900	20240709	1.73	7330	-31.99	20240111	4900	1.73	20240709	9230	-45.99	20230829	4900	1.73	20240709	2.11	N	056360	500	48 억		93552	N	N	0	N	00	N
61	20240722	130536	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	4975	-45	5	-0.90	29445060	5896	45.20	5020	5030	4965	6520	3520	5020	4994.07	0.95	0	-1153	5130	5075	5015	4960	4900	5102	4987	49	1500	500	3210	5	1	9796800	487	60.67	0.37	12	0.06	82.00	13604.00	9230	20230829	-46.10	4900	20240709	1.53	7330	-32.13	20240111	4900	1.53	20240709	9230	-46.10	20230829	4900	1.53	20240709	2.11	N	056360	500	48 억		93552	N	N	0	N	00	N
62	20240722	120538	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	4965	-55	5	-1.10	27502040	5506	42.21	5020	5030	4965	6520	3520	5020	4994.92	0.95	0	-1153	5130	5075	5015	4960	4900	5102	4987	49	1500	500	3210	5	1	9796800	486	60.55	0.36	12	0.06	82.00	13604.00	9230	20230829	-46.21	4900	20240709	1.33	7330	-32.26	20240111	4900	1.33	20240709	9230	-46.21	20230829	4900	1.33	20240709	2.11	N	056360	500	48 억		93552	N	N	0	N	00	N
63	20240722	110536	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	5000	-20	5	-0.40	12038000	2404	18.43	5020	5030	4995	6520	3520	5020	5007.49	0.95	0	-264	5130	5075	5015	4960	4900	5102	4987	49	1500	500	3210	10	1	9796800	490	60.98	0.37	12	0.02	82.00	13604.00	9230	20230829	-45.83	4900	20240709	2.04	7330	-31.79	20240111	4900	2.04	20240709	9230	-45.83	20230829	4900	2.04	20240709	2.11	N	056360	500	48 억		93552	N	N	0	N	00	N
64	20240722	100538	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	5020	0	3	0.00	5471740	1091	8.36	5020	5030	5000	6520	3520	5020	5015.34	0.95	0	-234	5130	5075	5015	4960	4900	5102	4987	49	1500	500	3210	10	1	9796800	492	61.22	0.37	12	0.01	82.00	13604.00	9230	20230829	-45.61	4900	20240709	2.45	7330	-31.51	20240111	4900	2.45	20240709	9230	-45.61	20230829	4900	2.45	20240709	2.11	N	056360	500	48 억		93552	N	N	0	N	00	N
65	20240722	090535	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	5020	0	3	0.00	592200	118	0.90	5020	5020	5010	6520	3520	5020	5018.64	0.95	0	-39	5130	5075	5015	4960	4900	5102	4987	49	1500	500	3210	10	1	9796800	492	61.22	0.37	12	0.00	82.00	13604.00	9230	20230829	-45.61	4900	20240709	2.45	7330	-31.51	20240111	4900	2.45	20240709	9230	-45.61	20230829	4900	2.45	20240709	2.11	N	056360	500	48 억		93552	N	N	0	N	00	N
66	20240719	160526	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	5020	25	2	0.50	65165380	13045	35.84	4995	5070	4955	6490	3500	4995	4995.43	0.94	0	1341	5168	5081	5023	4936	4878	5052	4907	49	1495	500	3190	10	1	9796800	492	61.22	0.37	12	0.13	82.00	13604.00	9230	20230829	-45.61	4900	20240709	2.45	7330	-31.51	20240111	4900	2.45	20240709	9230	-45.61	20230829	4900	2.45	20240709	2.11	N	056360	500	48 억		92211	N	N	0	N	00	N
67	20240719	150530	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	5020	25	2	0.50	63821125	12777	35.10	4995	5070	4955	6490	3500	4995	4995.00	0.94	0	1379	5168	5081	5023	4936	4878	5052	4907	49	1495	500	3190	10	1	9796800	492	61.22	0.37	12	0.13	82.00	13604.00	9230	20230829	-45.61	4900	20240709	2.45	7330	-31.51	20240111	4900	2.45	20240709	9230	-45.61	20230829	4900	2.45	20240709	2.11	N	056360	500	48 억		92211	N	N	0	N	00	N
68	20240719	140534	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	4995	0	3	0.00	55032060	11019	30.27	4995	5070	4955	6490	3500	4995	4994.29	0.94	0	1190	5168	5081	5023	4936	4878	5052	4907	49	1495	500	3190	5	1	9796800	489	60.91	0.37	12	0.11	82.00	13604.00	9230	20230829	-45.88	4900	20240709	1.94	7330	-31.86	20240111	4900	1.94	20240709	9230	-45.88	20230829	4900	1.94	20240709	2.11	N	056360	500	48 억		92211	N	N	0	N	00	N
69	20240719	130526	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	5000	5	2	0.10	42538510	8517	23.40	4995	5070	4955	6490	3500	4995	4994.54	0.94	0	482	5168	5081	5023	4936	4878	5052	4907	49	1495	500	3190	10	1	9796800	490	60.98	0.37	12	0.09	82.00	13604.00	9230	20230829	-45.83	4900	20240709	2.04	7330	-31.79	20240111	4900	2.04	20240709	9230	-45.83	20230829	4900	2.04	20240709	2.11	N	056360	500	48 억		92211	N	N	0	N	00	N
70	20240719	120526	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	4995	0	3	0.00	33371775	6685	18.37	4995	5070	4955	6490	3500	4995	4992.04	0.94	0	431	5168	5081	5023	4936	4878	5052	4907	49	1495	500	3190	5	1	9796800	489	60.91	0.37	12	0.07	82.00	13604.00	9230	20230829	-45.88	4900	20240709	1.94	7330	-31.86	20240111	4900	1.94	20240709	9230	-45.88	20230829	4900	1.94	20240709	2.11	N	056360	500	48 억		92211	N	N	0	N	00	N
71	20240719	110529	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	4995	0	3	0.00	25227700	5059	13.90	4995	5070	4955	6490	3500	4995	4986.70	0.94	0	38	5168	5081	5023	4936	4878	5052	4907	49	1495	500	3190	5	1	9796800	489	60.91	0.37	12	0.05	82.00	13604.00	9230	20230829	-45.88	4900	20240709	1.94	7330	-31.86	20240111	4900	1.94	20240709	9230	-45.88	20230829	4900	1.94	20240709	2.11	N	056360	500	48 억		92211	N	N	0	N	00	N
72	20240719	100446	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	5040	45	2	0.90	18245680	3668	10.08	4995	5070	4955	6490	3500	4995	4974.29	0.94	0	167	5168	5081	5023	4936	4878	5052	4907	49	1495	500	3190	10	1	9796800	494	61.46	0.37	12	0.04	82.00	13604.00	9230	20230829	-45.40	4900	20240709	2.86	7330	-31.24	20240111	4900	2.86	20240709	9230	-45.40	20230829	4900	2.86	20240709	2.11	N	056360	500	48 억		92211	N	N	0	N	00	N
73	20240719	090539	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	4975	-20	5	-0.40	274465	55	0.15	4995	4995	4975	6490	3500	4995	4990.27	0.94	0	0	5168	5081	5023	4936	4878	5052	4907	49	1495	500	3190	5	1	9796800	487	60.67	0.37	12	0.00	82.00	13604.00	9230	20230829	-46.10	4900	20240709	1.53	7330	-32.13	20240111	4900	1.53	20240709	9230	-46.10	20230829	4900	1.53	20240709	2.11	N	056360	500	48 억		92211	N	N	0	N	00	N
74	20240718	160519	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	4995	-55	5	-1.09	182110725	36370	203.07	5030	5110	4965	6560	3540	5050	5007.17	0.95	0	-1128	5103	5076	5053	5026	5003	5075	5025	49	1510	500	3230	5	1	9796800	489	60.91	0.37	12	0.37	82.00	13604.00	9230	20230829	-45.88	4900	20240709	1.94	7330	-31.86	20240111	4900	1.94	20240709	9230	-45.88	20230829	4900	1.94	20240709	2.12	N	056360	500	48 억		93168	N	N	0	N	00	N
75	20240718	150526	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	4980	-70	5	-1.39	169962520	33934	189.47	5030	5110	4965	6560	3540	5050	5008.62	0.95	0	-1929	5103	5076	5053	5026	5003	5075	5025	49	1510	500	3230	5	1	9796800	488	60.73	0.37	12	0.35	82.00	13604.00	9230	20230829	-46.05	4900	20240709	1.63	7330	-32.06	20240111	4900	1.63	20240709	9230	-46.05	20230829	4900	1.63	20240709	2.12	N	056360	500	48 억		93168	N	N	0	N	00	N
76	20240718	140523	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	4975	-75	5	-1.49	139812400	27900	155.78	5030	5110	4965	6560	3540	5050	5011.20	0.95	0	-261	5103	5076	5053	5026	5003	5075	5025	49	1510	500	3230	5	1	9796800	487	60.67	0.37	12	0.28	82.00	13604.00	9230	20230829	-46.10	4900	20240709	1.53	7330	-32.13	20240111	4900	1.53	20240709	9230	-46.10	20230829	4900	1.53	20240709	2.12	N	056360	500	48 억		93168	N	N	0	N	00	N
77	20240718	130524	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	5010	-40	5	-0.79	109142060	21761	121.50	5030	5110	4965	6560	3540	5050	5015.49	0.95	0	624	5103	5076	5053	5026	5003	5075	5025	49	1510	500	3230	10	1	9796800	491	61.10	0.37	12	0.22	82.00	13604.00	9230	20230829	-45.72	4900	20240709	2.24	7330	-31.65	20240111	4900	2.24	20240709	9230	-45.72	20230829	4900	2.24	20240709	2.12	N	056360	500	48 억		93168	N	N	0	N	00	N
78	20240718	120523	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	4995	-55	5	-1.09	107460560	21424	119.62	5030	5110	4965	6560	3540	5050	5015.89	0.95	0	628	5103	5076	5053	5026	5003	5075	5025	49	1510	500	3230	5	1	9796800	489	60.91	0.37	12	0.22	82.00	13604.00	9230	20230829	-45.88	4900	20240709	1.94	7330	-31.86	20240111	4900	1.94	20240709	9230	-45.88	20230829	4900	1.94	20240709	2.12	N	056360	500	48 억		93168	N	N	0	N	00	N
79	20240718	110526	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	5030	-20	5	-0.40	58680770	11626	64.91	5030	5110	4965	6560	3540	5050	5047.37	0.95	0	-469	5103	5076	5053	5026	5003	5075	5025	49	1510	500	3230	10	1	9796800	493	61.34	0.37	12	0.12	82.00	13604.00	9230	20230829	-45.50	4900	20240709	2.65	7330	-31.38	20240111	4900	2.65	20240709	9230	-45.50	20230829	4900	2.65	20240709	2.12	N	056360	500	48 억		93168	N	N	0	N	00	N
80	20240718	100528	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	5040	-10	5	-0.20	43835870	8675	48.44	5030	5110	4965	6560	3540	5050	5053.13	0.95	0	-469	5103	5076	5053	5026	5003	5075	5025	49	1510	500	3230	10	1	9796800	494	61.46	0.37	12	0.09	82.00	13604.00	9230	20230829	-45.40	4900	20240709	2.86	7330	-31.24	20240111	4900	2.86	20240709	9230	-45.40	20230829	4900	2.86	20240709	2.12	N	056360	500	48 억		93168	N	N	0	N	00	N
81	20240718	090528	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	4995	-55	5	-1.09	6408850	1284	7.17	5030	5030	4965	6560	3540	5050	4991.27	0.95	0	-155	5103	5076	5053	5026	5003	5075	5025	49	1510	500	3230	5	1	9796800	489	60.91	0.37	12	0.01	82.00	13604.00	9230	20230829	-45.88	4900	20240709	1.94	7330	-31.86	20240111	4900	1.94	20240709	9230	-45.88	20230829	4900	1.94	20240709	2.12	N	056360	500	48 억		93168	N	N	0	N	00	N
82	20240717	160549	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	5050	0	3	0.00	89488570	17712	130.41	5050	5080	5030	6560	3540	5050	5052.43	1.00	0	-4636	5090	5070	5040	5020	4990	5080	5030	49	1510	500	3230	10	1	9796800	495	61.59	0.37	12	0.18	82.00	13604.00	9230	20230829	-45.29	4900	20240709	3.06	7330	-31.11	20240111	4900	3.06	20240709	9230	-45.29	20230829	4900	3.06	20240709	2.12	N	056360	500	48 억		97804	N	N	0	N	00	N
83	20240717	150552	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	5070	20	2	0.40	86342380	17089	125.82	5050	5080	5030	6560	3540	5050	5052.51	1.00	0	-4636	5090	5070	5040	5020	4990	5080	5030	49	1510	500	3230	10	1	9796800	497	61.83	0.37	12	0.17	82.00	13604.00	9230	20230829	-45.07	4900	20240709	3.47	7330	-30.83	20240111	4900	3.47	20240709	9230	-45.07	20230829	4900	3.47	20240709	2.12	N	056360	500	48 억		97804	N	N	0	N	00	N
84	20240717	140550	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	5070	20	2	0.40	48292610	9570	70.46	5050	5070	5030	6560	3540	5050	5046.25	1.00	0	-4815	5090	5070	5040	5020	4990	5080	5030	49	1510	500	3230	10	1	9796800	497	61.83	0.37	12	0.10	82.00	13604.00	9230	20230829	-45.07	4900	20240709	3.47	7330	-30.83	20240111	4900	3.47	20240709	9230	-45.07	20230829	4900	3.47	20240709	2.12	N	056360	500	48 억		97804	N	N	0	N	00	N
85	20240717	130549	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	5040	-10	5	-0.20	33817300	6702	49.34	5050	5070	5030	6560	3540	5050	5045.85	1.00	0	-4736	5090	5070	5040	5020	4990	5080	5030	49	1510	500	3230	10	1	9796800	494	61.46	0.37	12	0.07	82.00	13604.00	9230	20230829	-45.40	4900	20240709	2.86	7330	-31.24	20240111	4900	2.86	20240709	9230	-45.40	20230829	4900	2.86	20240709	2.12	N	056360	500	48 억		97804	N	N	0	N	00	N
86	20240717	120549	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	5040	-10	5	-0.20	29492980	5844	43.03	5050	5070	5030	6560	3540	5050	5046.71	1.00	0	-4122	5090	5070	5040	5020	4990	5080	5030	49	1510	500	3230	10	1	9796800	494	61.46	0.37	12	0.06	82.00	13604.00	9230	20230829	-45.40	4900	20240709	2.86	7330	-31.24	20240111	4900	2.86	20240709	9230	-45.40	20230829	4900	2.86	20240709	2.12	N	056360	500	48 억		97804	N	N	0	N	00	N
87	20240717	110549	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	5050	0	3	0.00	26333060	5218	38.42	5050	5070	5030	6560	3540	5050	5046.58	1.00	0	-3665	5090	5070	5040	5020	4990	5080	5030	49	1510	500	3230	10	1	9796800	495	61.59	0.37	12	0.05	82.00	13604.00	9230	20230829	-45.29	4900	20240709	3.06	7330	-31.11	20240111	4900	3.06	20240709	9230	-45.29	20230829	4900	3.06	20240709	2.12	N	056360	500	48 억		97804	N	N	0	N	00	N
88	20240717	100548	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	5050	0	3	0.00	23318950	4621	34.02	5050	5070	5030	6560	3540	5050	5046.30	1.00	0	-3437	5090	5070	5040	5020	4990	5080	5030	49	1510	500	3230	10	1	9796800	495	61.59	0.37	12	0.05	82.00	13604.00	9230	20230829	-45.29	4900	20240709	3.06	7330	-31.11	20240111	4900	3.06	20240709	9230	-45.29	20230829	4900	3.06	20240709	2.12	N	056360	500	48 억		97804	N	N	0	N	00	N
89	20240717	090446	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	5030	-20	5	-0.40	4231670	838	6.17	5050	5060	5030	6560	3540	5050	5049.73	1.00	0	-159	5090	5070	5040	5020	4990	5080	5030	49	1510	500	3230	10	1	9796800	493	61.34	0.37	12	0.01	82.00	13604.00	9230	20230829	-45.50	4900	20240709	2.65	7330	-31.38	20240111	4900	2.65	20240709	9230	-45.50	20230829	4900	2.65	20240709	2.12	N	056360	500	48 억		97804	N	N	0	N	00	N
90	20240716	160550	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	5050	20	2	0.40	68132470	13521	121.20	5030	5060	5010	6530	3530	5030	5039.01	1.04	0	-3795	5176	5102	5026	4952	4876	5140	4990	49	1500	500	3210	10	1	9796800	495	61.59	0.37	12	0.14	82.00	13604.00	9230	20230829	-45.29	4900	20240709	3.06	7330	-31.11	20240111	4900	3.06	20240709	9230	-45.29	20230829	4900	3.06	20240709	2.09	N	056360	500	48 억		101588	N	N	0	N	00	N
91	20240716	150555	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	5030	0	3	0.00	65764430	13052	117.00	5030	5060	5010	6530	3530	5030	5038.65	1.04	0	-3492	5176	5102	5026	4952	4876	5140	4990	49	1500	500	3210	10	1	9796800	493	61.34	0.37	12	0.13	82.00	13604.00	9230	20230829	-45.50	4900	20240709	2.65	7330	-31.38	20240111	4900	2.65	20240709	9230	-45.50	20230829	4900	2.65	20240709	2.09	N	056360	500	48 억		101588	N	N	0	N	00	N
92	20240716	140553	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	5030	0	3	0.00	51495380	10217	91.58	5030	5060	5010	6530	3530	5030	5040.17	1.04	0	-3481	5176	5102	5026	4952	4876	5140	4990	49	1500	500	3210	10	1	9796800	493	61.34	0.37	12	0.10	82.00	13604.00	9230	20230829	-45.50	4900	20240709	2.65	7330	-31.38	20240111	4900	2.65	20240709	9230	-45.50	20230829	4900	2.65	20240709	2.09	N	056360	500	48 억		101588	N	N	0	N	00	N
93	20240716	130555	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	5040	10	2	0.20	42157310	8364	74.97	5030	5060	5010	6530	3530	5030	5040.33	1.04	0	-1754	5176	5102	5026	4952	4876	5140	4990	49	1500	500	3210	10	1	9796800	494	61.46	0.37	12	0.09	82.00	13604.00	9230	20230829	-45.40	4900	20240709	2.86	7330	-31.24	20240111	4900	2.86	20240709	9230	-45.40	20230829	4900	2.86	20240709	2.09	N	056360	500	48 억		101588	N	N	0	N	00	N
94	20240716	120552	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	5040	10	2	0.20	39228990	7783	69.77	5030	5060	5010	6530	3530	5030	5040.34	1.04	0	-1808	5176	5102	5026	4952	4876	5140	4990	49	1500	500	3210	10	1	9796800	494	61.46	0.37	12	0.08	82.00	13604.00	9230	20230829	-45.40	4900	20240709	2.86	7330	-31.24	20240111	4900	2.86	20240709	9230	-45.40	20230829	4900	2.86	20240709	2.09	N	056360	500	48 억		101588	N	N	0	N	00	N
95	20240716	110552	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	5050	20	2	0.40	36232270	7189	64.44	5030	5060	5010	6530	3530	5030	5039.96	1.04	0	-1808	5176	5102	5026	4952	4876	5140	4990	49	1500	500	3210	10	1	9796800	495	61.59	0.37	12	0.07	82.00	13604.00	9230	20230829	-45.29	4900	20240709	3.06	7330	-31.11	20240111	4900	3.06	20240709	9230	-45.29	20230829	4900	3.06	20240709	2.09	N	056360	500	48 억		101588	N	N	0	N	00	N
96	20240716	100553	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	5050	20	2	0.40	19604050	3891	34.88	5030	5060	5010	6530	3530	5030	5038.31	1.04	0	-1501	5176	5102	5026	4952	4876	5140	4990	49	1500	500	3210	10	1	9796800	495	61.59	0.37	12	0.04	82.00	13604.00	9230	20230829	-45.29	4900	20240709	3.06	7330	-31.11	20240111	4900	3.06	20240709	9230	-45.29	20230829	4900	3.06	20240709	2.09	N	056360	500	48 억		101588	N	N	0	N	00	N
97	20240716	090551	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	5010	-20	5	-0.40	6478490	1288	11.55	5030	5030	5010	6530	3530	5030	5029.88	1.04	0	-88	5176	5102	5026	4952	4876	5140	4990	49	1500	500	3210	10	1	9796800	491	61.10	0.37	12	0.01	82.00	13604.00	9230	20230829	-45.72	4900	20240709	2.24	7330	-31.65	20240111	4900	2.24	20240709	9230	-45.72	20230829	4900	2.24	20240709	2.09	N	056360	500	48 억		101588	N	N	0	N	00	N
98	20240715	160543	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	5030	55	2	1.11	55809810	11117	29.74	4975	5100	4950	6460	3485	4975	5020.13	1.07	0	-3713	5455	5215	5080	4840	4705	5162	4787	49	1485	500	3180	10	1	9796800	493	61.34	0.37	12	0.11	82.00	13604.00	9230	20230829	-45.50	4900	20240709	2.65	7330	-31.38	20240111	4900	2.65	20240709	9230	-45.50	20230829	4900	2.65	20240709	2.08	N	056360	500	48 억		105298	N	N	0	N	00	N
99	20240715	150547	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	5020	45	2	0.90	51348850	10230	27.37	4975	5100	4950	6460	3485	4975	5019.44	1.07	0	-3461	5455	5215	5080	4840	4705	5162	4787	49	1485	500	3180	10	1	9796800	492	61.22	0.37	12	0.10	82.00	13604.00	9230	20230829	-45.61	4900	20240709	2.45	7330	-31.51	20240111	4900	2.45	20240709	9230	-45.61	20230829	4900	2.45	20240709	2.08	N	056360	500	48 억		105298	N	N	0	N	00	N
100	20240715	140546	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	5010	35	2	0.70	42482520	8460	22.63	4975	5100	4950	6460	3485	4975	5021.57	1.07	0	-2823	5455	5215	5080	4840	4705	5162	4787	49	1485	500	3180	10	1	9796800	491	61.10	0.37	12	0.09	82.00	13604.00	9230	20230829	-45.72	4900	20240709	2.24	7330	-31.65	20240111	4900	2.24	20240709	9230	-45.72	20230829	4900	2.24	20240709	2.08	N	056360	500	48 억		105298	N	N	0	N	00	N
101	20240715	130547	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	5010	35	2	0.70	33128340	6596	17.65	4975	5100	4950	6460	3485	4975	5022.49	1.07	0	-1997	5455	5215	5080	4840	4705	5162	4787	49	1485	500	3180	10	1	9796800	491	61.10	0.37	12	0.07	82.00	13604.00	9230	20230829	-45.72	4900	20240709	2.24	7330	-31.65	20240111	4900	2.24	20240709	9230	-45.72	20230829	4900	2.24	20240709	2.08	N	056360	500	48 억		105298	N	N	0	N	00	N
102	20240715	120547	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	5010	35	2	0.70	30126950	5997	16.04	4975	5100	4950	6460	3485	4975	5023.67	1.07	0	-1720	5455	5215	5080	4840	4705	5162	4787	49	1485	500	3180	10	1	9796800	491	61.10	0.37	12	0.06	82.00	13604.00	9230	20230829	-45.72	4900	20240709	2.24	7330	-31.65	20240111	4900	2.24	20240709	9230	-45.72	20230829	4900	2.24	20240709	2.08	N	056360	500	48 억		105298	N	N	0	N	00	N
103	20240715	110547	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	5020	45	2	0.90	23743820	4725	12.64	4975	5100	4950	6460	3485	4975	5025.15	1.07	0	-915	5455	5215	5080	4840	4705	5162	4787	49	1485	500	3180	10	1	9796800	492	61.22	0.37	12	0.05	82.00	13604.00	9230	20230829	-45.61	4900	20240709	2.45	7330	-31.51	20240111	4900	2.45	20240709	9230	-45.61	20230829	4900	2.45	20240709	2.08	N	056360	500	48 억		105298	N	N	0	N	00	N
104	20240715	100546	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	5040	65	2	1.31	14717030	2928	7.83	4975	5100	4950	6460	3485	4975	5026.31	1.07	0	-441	5455	5215	5080	4840	4705	5162	4787	49	1485	500	3180	10	1	9796800	494	61.46	0.37	12	0.03	82.00	13604.00	9230	20230829	-45.40	4900	20240709	2.86	7330	-31.24	20240111	4900	2.86	20240709	9230	-45.40	20230829	4900	2.86	20240709	2.08	N	056360	500	48 억		105298	N	N	0	N	00	N
105	20240715	090547	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	4980	5	2	0.10	2273505	459	1.23	4975	4980	4950	6460	3485	4975	4953.17	1.07	0	0	5455	5215	5080	4840	4705	5162	4787	49	1485	500	3180	5	1	9796800	488	60.73	0.37	12	0.00	82.00	13604.00	9230	20230829	-46.05	4900	20240709	1.63	7330	-32.06	20240111	4900	1.63	20240709	9230	-46.05	20230829	4900	1.63	20240709	2.08	N	056360	500	48 억		105298	N	N	0	N	00	N
106	20240712	160542	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	4975	-10	5	-0.20	188603140	37376	216.38	4975	5320	4945	6480	3490	4985	5046.10	1.20	0	-12695	5065	5025	4990	4950	4915	5045	4970	49	1495	500	3190	5	1	9796800	487	60.67	0.37	12	0.38	82.00	13604.00	9230	20230829	-46.10	4900	20240709	1.53	7330	-32.13	20240111	4900	1.53	20240709	9230	-46.10	20230829	4900	1.53	20240709	2.07	N	056360	500	48 억		117993	N	N	0	N	00	N
107	20240712	150545	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	4975	-10	5	-0.20	183386040	36326	210.31	4975	5320	4945	6480	3490	4985	5048.34	1.20	0	-12551	5065	5025	4990	4950	4915	5045	4970	49	1495	500	3190	5	1	9796800	487	60.67	0.37	12	0.37	82.00	13604.00	9230	20230829	-46.10	4900	20240709	1.53	7330	-32.13	20240111	4900	1.53	20240709	9230	-46.10	20230829	4900	1.53	20240709	2.07	N	056360	500	48 억		117993	N	N	0	N	00	N
108	20240712	140549	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	4980	-5	5	-0.10	179873790	35619	206.21	4975	5320	4945	6480	3490	4985	5049.94	1.20	0	-12512	5065	5025	4990	4950	4915	5045	4970	49	1495	500	3190	5	1	9796800	488	60.73	0.37	12	0.36	82.00	13604.00	9230	20230829	-46.05	4900	20240709	1.63	7330	-32.06	20240111	4900	1.63	20240709	9230	-46.05	20230829	4900	1.63	20240709	2.07	N	056360	500	48 억		117993	N	N	0	N	00	N
109	20240712	130544	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	4970	-15	5	-0.30	171197250	33874	196.11	4975	5320	4945	6480	3490	4985	5053.94	1.20	0	-12218	5065	5025	4990	4950	4915	5045	4970	49	1495	500	3190	5	1	9796800	487	60.61	0.37	12	0.35	82.00	13604.00	9230	20230829	-46.15	4900	20240709	1.43	7330	-32.20	20240111	4900	1.43	20240709	9230	-46.15	20230829	4900	1.43	20240709	2.07	N	056360	500	48 억		117993	N	N	0	N	00	N
110	20240712	120545	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	4975	-10	5	-0.20	163935740	32415	187.66	4975	5320	4945	6480	3490	4985	5057.40	1.20	0	-11295	5065	5025	4990	4950	4915	5045	4970	49	1495	500	3190	5	1	9796800	487	60.67	0.37	12	0.33	82.00	13604.00	9230	20230829	-46.10	4900	20240709	1.53	7330	-32.13	20240111	4900	1.53	20240709	9230	-46.10	20230829	4900	1.53	20240709	2.07	N	056360	500	48 억		117993	N	N	0	N	00	N
111	20240712	110543	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	4965	-20	5	-0.40	39330340	7905	45.77	4975	4995	4945	6480	3490	4985	4975.38	1.20	0	-5036	5065	5025	4990	4950	4915	5045	4970	49	1495	500	3190	5	1	9796800	486	60.55	0.36	12	0.08	82.00	13604.00	9230	20230829	-46.21	4900	20240709	1.33	7330	-32.26	20240111	4900	1.33	20240709	9230	-46.21	20230829	4900	1.33	20240709	2.07	N	056360	500	48 억		117993	N	N	0	N	00	N
112	20240712	100545	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	4980	-5	5	-0.10	23873725	4797	27.77	4975	4995	4945	6480	3490	4985	4976.80	1.20	0	-3419	5065	5025	4990	4950	4915	5045	4970	49	1495	500	3190	5	1	9796800	488	60.73	0.37	12	0.05	82.00	13604.00	9230	20230829	-46.05	4900	20240709	1.63	7330	-32.06	20240111	4900	1.63	20240709	9230	-46.05	20230829	4900	1.63	20240709	2.07	N	056360	500	48 억		117993	N	N	0	N	00	N
113	20240712	090541	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	4945	-40	5	-0.80	168880	34	0.20	4975	4975	4945	6480	3490	4985	4967.06	1.20	0	0	5065	5025	4990	4950	4915	5045	4970	49	1495	500	3190	5	1	9796800	484	60.30	0.36	12	0.00	82.00	13604.00	9230	20230829	-46.42	4900	20240709	0.92	7330	-32.54	20240111	4900	0.92	20240709	9230	-46.42	20230829	4900	0.92	20240709	2.07	N	056360	500	48 억		117993	N	N	0	N	00	N
114	20240711	160540	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	4985	35	2	0.71	86099945	17273	60.88	4960	5030	4955	6430	3465	4950	4984.65	1.26	0	-5533	5036	4992	4946	4902	4856	5015	4925	49	1480	500	3160	5	1	9796800	488	60.79	0.37	12	0.18	82.00	13604.00	9230	20230829	-45.99	4900	20240709	1.73	7330	-31.99	20240111	4900	1.73	20240709	9230	-45.99	20230829	4900	1.73	20240709	2.10	N	056360	500	48 억		123526	N	N	0	N	00	N
115	20240711	150545	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	4980	30	2	0.61	77126515	15473	54.53	4960	5030	4955	6430	3465	4950	4984.59	1.26	0	-3949	5036	4992	4946	4902	4856	5015	4925	49	1480	500	3160	5	1	9796800	488	60.73	0.37	12	0.16	82.00	13604.00	9230	20230829	-46.05	4900	20240709	1.63	7330	-32.06	20240111	4900	1.63	20240709	9230	-46.05	20230829	4900	1.63	20240709	2.10	N	056360	500	48 억		123526	N	N	0	N	00	N
116	20240711	140544	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	4980	30	2	0.61	73114015	14668	51.70	4960	5030	4955	6430	3465	4950	4984.59	1.26	0	-3768	5036	4992	4946	4902	4856	5015	4925	49	1480	500	3160	5	1	9796800	488	60.73	0.37	12	0.15	82.00	13604.00	9230	20230829	-46.05	4900	20240709	1.63	7330	-32.06	20240111	4900	1.63	20240709	9230	-46.05	20230829	4900	1.63	20240709	2.10	N	056360	500	48 억		123526	N	N	0	N	00	N
117	20240711	130542	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	4985	35	2	0.71	55619210	11150	39.30	4960	5030	4955	6430	3465	4950	4988.27	1.26	0	-1315	5036	4992	4946	4902	4856	5015	4925	49	1480	500	3160	5	1	9796800	488	60.79	0.37	12	0.11	82.00	13604.00	9230	20230829	-45.99	4900	20240709	1.73	7330	-31.99	20240111	4900	1.73	20240709	9230	-45.99	20230829	4900	1.73	20240709	2.10	N	056360	500	48 억		123526	N	N	0	N	00	N
118	20240711	120543	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	4990	40	2	0.81	53557260	10736	37.84	4960	5030	4955	6430	3465	4950	4988.57	1.26	0	-953	5036	4992	4946	4902	4856	5015	4925	49	1480	500	3160	5	1	9796800	489	60.85	0.37	12	0.11	82.00	13604.00	9230	20230829	-45.94	4900	20240709	1.84	7330	-31.92	20240111	4900	1.84	20240709	9230	-45.94	20230829	4900	1.84	20240709	2.10	N	056360	500	48 억		123526	N	N	0	N	00	N
119	20240711	110541	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	5000	50	2	1.01	35768870	7168	25.26	4960	5030	4955	6430	3465	4950	4990.08	1.26	0	-505	5036	4992	4946	4902	4856	5015	4925	49	1480	500	3160	10	1	9796800	490	60.98	0.37	12	0.07	82.00	13604.00	9230	20230829	-45.83	4900	20240709	2.04	7330	-31.79	20240111	4900	2.04	20240709	9230	-45.83	20230829	4900	2.04	20240709	2.10	N	056360	500	48 억		123526	N	N	0	N	00	N
120	20240711	100541	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	5010	60	2	1.21	29600385	5935	20.92	4960	5030	4955	6430	3465	4950	4987.43	1.26	0	-393	5036	4992	4946	4902	4856	5015	4925	49	1480	500	3160	10	1	9796800	491	61.10	0.37	12	0.06	82.00	13604.00	9230	20230829	-45.72	4900	20240709	2.24	7330	-31.65	20240111	4900	2.24	20240709	9230	-45.72	20230829	4900	2.24	20240709	2.10	N	056360	500	48 억		123526	N	N	0	N	00	N
121	20240711	090540	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	4955	5	2	0.10	3766335	760	2.68	4960	4965	4955	6430	3465	4950	4955.70	1.26	0	-705	5036	4992	4946	4902	4856	5015	4925	49	1480	500	3160	5	1	9796800	485	60.43	0.36	12	0.01	82.00	13604.00	9230	20230829	-46.32	4900	20240709	1.12	7330	-32.40	20240111	4900	1.12	20240709	9230	-46.32	20230829	4900	1.12	20240709	2.10	N	056360	500	48 억		123526	N	N	0	N	00	N
122	20240710	160540	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N		N	4950	30	2	0.61	139756255	28309	141.20	4930	4990	4900	6390	3445	4920	4936.81	1.30	0	-4070	5000	4960	4930	4890	4860	4945	4875	49	1470	500	3140	5	1	9796800	485	60.37	0.36	12	0.29	82.00	13604.00	9230	20230829	-46.37	4900	20240710	1.02	7330	-32.47	20240111	4900	1.02	20240710	9230	-46.37	20230829	4900	1.02	20240710	2.13	N	056360	500	48 억		127596	N	N	0	N	00	N
123	20240710	150542	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N		N	4940	20	2	0.41	138315805	28018	139.75	4930	4990	4900	6390	3445	4920	4936.68	1.30	0	-4130	5000	4960	4930	4890	4860	4945	4875	49	1470	500	3140	5	1	9796800	484	60.24	0.36	12	0.29	82.00	13604.00	9230	20230829	-46.48	4900	20240710	0.82	7330	-32.61	20240111	4900	0.82	20240710	9230	-46.48	20230829	4900	0.82	20240710	2.13	N	056360	500	48 억		127596	N	N	0	N	00	N
124	20240710	140539	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N		N	4935	15	2	0.30	128769660	26086	130.11	4930	4990	4900	6390	3445	4920	4936.35	1.30	0	-5237	5000	4960	4930	4890	4860	4945	4875	49	1470	500	3140	5	1	9796800	483	60.18	0.36	12	0.27	82.00	13604.00	9230	20230829	-46.53	4900	20240710	0.71	7330	-32.67	20240111	4900	0.71	20240710	9230	-46.53	20230829	4900	0.71	20240710	2.13	N	056360	500	48 억		127596	N	N	0	N	00	N
125	20240710	130540	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N		N	4935	15	2	0.30	128478425	26027	129.82	4930	4990	4900	6390	3445	4920	4936.35	1.30	0	-5246	5000	4960	4930	4890	4860	4945	4875	49	1470	500	3140	5	1	9796800	483	60.18	0.36	12	0.27	82.00	13604.00	9230	20230829	-46.53	4900	20240710	0.71	7330	-32.67	20240111	4900	0.71	20240710	9230	-46.53	20230829	4900	0.71	20240710	2.13	N	056360	500	48 억		127596	N	N	0	N	00	N
126	20240710	120540	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N		N	4960	40	2	0.81	123333865	24985	124.62	4930	4990	4900	6390	3445	4920	4936.32	1.30	0	-5047	5000	4960	4930	4890	4860	4945	4875	49	1470	500	3140	5	1	9796800	486	60.49	0.36	12	0.26	82.00	13604.00	9230	20230829	-46.26	4900	20240710	1.22	7330	-32.33	20240111	4900	1.22	20240710	9230	-46.26	20230829	4900	1.22	20240710	2.13	N	056360	500	48 억		127596	N	N	0	N	00	N
127	20240710	110541	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N		N	4925	5	2	0.10	107319485	21738	108.42	4930	4990	4900	6390	3445	4920	4936.95	1.30	0	-3953	5000	4960	4930	4890	4860	4945	4875	49	1470	500	3140	5	1	9796800	482	60.06	0.36	12	0.22	82.00	13604.00	9230	20230829	-46.64	4900	20240710	0.51	7330	-32.81	20240111	4900	0.51	20240710	9230	-46.64	20230829	4900	0.51	20240710	2.13	N	056360	500	48 억		127596	N	N	0	N	00	N
128	20240710	100537	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N		N	4925	5	2	0.10	78298200	15847	79.04	4930	4990	4900	6390	3445	4920	4940.88	1.30	0	-1597	5000	4960	4930	4890	4860	4945	4875	49	1470	500	3140	5	1	9796800	482	60.06	0.36	12	0.16	82.00	13604.00	9230	20230829	-46.64	4900	20240710	0.51	7330	-32.81	20240111	4900	0.51	20240710	9230	-46.64	20230829	4900	0.51	20240710	2.13	N	056360	500	48 억		127596	N	N	0	N	00	N
129	20240710	090539	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	4970	50	2	1.02	40004470	8112	40.46	4930	4970	4930	6390	3445	4920	4931.52	1.30	0	-212	5000	4960	4930	4890	4860	4945	4875	49	1470	500	3140	5	1	9796800	487	60.61	0.37	12	0.08	82.00	13604.00	9230	20230829	-46.15	4900	20240709	1.43	7330	-32.20	20240111	4900	1.43	20240709	9230	-46.15	20230829	4900	1.43	20240709	2.13	N	056360	500	48 억		127596	N	N	0	N	00	N
130	20240709	160538	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N		N	4920	-50	5	-1.01	97698675	19837	73.99	4955	4970	4900	6460	3480	4970	4925.08	1.35	0	-4396	5036	5002	4966	4932	4896	4985	4915	49	1490	500	3180	5	1	9796800	482	60.00	0.36	12	0.20	82.00	13604.00	9230	20230829	-46.70	4900	20240709	0.41	7330	-32.88	20240111	4900	0.41	20240709	9230	-46.70	20230829	4900	0.41	20240709	2.12	N	056360	500	48 억		131992	N	N	0	N	00	N
131	20240709	150539	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N		N	4920	-50	5	-1.01	89299185	18128	67.62	4955	4970	4900	6460	3480	4970	4926.04	1.35	0	-4191	5036	5002	4966	4932	4896	4985	4915	49	1490	500	3180	5	1	9796800	482	60.00	0.36	12	0.19	82.00	13604.00	9230	20230829	-46.70	4900	20240709	0.41	7330	-32.88	20240111	4900	0.41	20240709	9230	-46.70	20230829	4900	0.41	20240709	2.12	N	056360	500	48 억		131992	N	N	0	N	00	N
132	20240709	140540	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N		N	4915	-55	5	-1.11	79266000	16083	59.99	4955	4970	4905	6460	3480	4970	4928.56	1.35	0	-4289	5036	5002	4966	4932	4896	4985	4915	49	1490	500	3180	5	1	9796800	482	59.94	0.36	12	0.16	82.00	13604.00	9230	20230829	-46.75	4905	20240709	0.20	7330	-32.95	20240111	4905	0.20	20240709	9230	-46.75	20230829	4905	0.20	20240709	2.12	N	056360	500	48 억		131992	N	N	0	N	00	N
133	20240709	130541	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N		N	4925	-45	5	-0.91	70133455	14226	53.06	4955	4970	4905	6460	3480	4970	4929.95	1.35	0	-4234	5036	5002	4966	4932	4896	4985	4915	49	1490	500	3180	5	1	9796800	482	60.06	0.36	12	0.15	82.00	13604.00	9230	20230829	-46.64	4905	20240709	0.41	7330	-32.81	20240111	4905	0.41	20240709	9230	-46.64	20230829	4905	0.41	20240709	2.12	N	056360	500	48 억		131992	N	N	0	N	00	N
134	20240709	120543	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N		N	4925	-45	5	-0.91	67268950	13643	50.89	4955	4970	4905	6460	3480	4970	4930.66	1.35	0	-4206	5036	5002	4966	4932	4896	4985	4915	49	1490	500	3180	5	1	9796800	482	60.06	0.36	12	0.14	82.00	13604.00	9230	20230829	-46.64	4905	20240709	0.41	7330	-32.81	20240111	4905	0.41	20240709	9230	-46.64	20230829	4905	0.41	20240709	2.12	N	056360	500	48 억		131992	N	N	0	N	00	N
135	20240709	110542	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N		N	4930	-40	5	-0.80	62823685	12738	47.51	4955	4970	4905	6460	3480	4970	4931.99	1.35	0	-4195	5036	5002	4966	4932	4896	4985	4915	49	1490	500	3180	5	1	9796800	483	60.12	0.36	12	0.13	82.00	13604.00	9230	20230829	-46.59	4905	20240709	0.51	7330	-32.74	20240111	4905	0.51	20240709	9230	-46.59	20230829	4905	0.51	20240709	2.12	N	056360	500	48 억		131992	N	N	0	N	00	N
136	20240709	100540	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N		N	4935	-35	5	-0.70	36362945	7357	27.44	4955	4970	4925	6460	3480	4970	4942.63	1.35	0	-2169	5036	5002	4966	4932	4896	4985	4915	49	1490	500	3180	5	1	9796800	483	60.18	0.36	12	0.08	82.00	13604.00	9230	20230829	-46.53	4925	20240709	0.20	7330	-32.67	20240111	4925	0.20	20240709	9230	-46.53	20230829	4925	0.20	20240709	2.12	N	056360	500	48 억		131992	N	N	0	N	00	N
137	20240709	090539	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	4945	-25	5	-0.50	8935570	1805	6.73	4955	4955	4940	6460	3480	4970	4950.45	1.35	0	-1104	5036	5002	4966	4932	4896	4985	4915	49	1490	500	3180	5	1	9796800	484	60.30	0.36	12	0.02	82.00	13604.00	9230	20230829	-46.42	4930	20240708	0.30	7330	-32.54	20240111	4930	0.30	20240708	9230	-46.42	20230829	4930	0.30	20240708	2.12	N	056360	500	48 억		131992	N	N	0	N	00	N
138	20240708	160535	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N		N	4970	-30	5	-0.60	124718965	25188	69.33	4990	5000	4930	6500	3500	5000	4951.52	1.33	0	1487	5186	5092	5036	4942	4886	5065	4915	49	1500	500	3200	5	1	9796800	487	60.61	0.37	12	0.26	82.00	13604.00	9230	20230829	-46.15	4930	20240708	0.81	7330	-32.20	20240111	4930	0.81	20240708	9230	-46.15	20230829	4930	0.81	20240708	2.15	N	056360	500	48 억		130490	N	N	0	N	00	N
139	20240708	150537	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N		N	4965	-35	5	-0.70	116333310	23497	64.68	4990	5000	4930	6500	3500	5000	4950.98	1.33	0	1544	5186	5092	5036	4942	4886	5065	4915	49	1500	500	3200	5	1	9796800	486	60.55	0.36	12	0.24	82.00	13604.00	9230	20230829	-46.21	4930	20240708	0.71	7330	-32.26	20240111	4930	0.71	20240708	9230	-46.21	20230829	4930	0.71	20240708	2.15	N	056360	500	48 억		130490	N	N	0	N	00	N
140	20240708	140538	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N		N	4960	-40	5	-0.80	98156945	19829	54.58	4990	5000	4930	6500	3500	5000	4950.17	1.33	0	1016	5186	5092	5036	4942	4886	5065	4915	49	1500	500	3200	5	1	9796800	486	60.49	0.36	12	0.20	82.00	13604.00	9230	20230829	-46.26	4930	20240708	0.61	7330	-32.33	20240111	4930	0.61	20240708	9230	-46.26	20230829	4930	0.61	20240708	2.15	N	056360	500	48 억		130490	N	N	0	N	00	N
141	20240708	130535	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N		N	4950	-50	5	-1.00	94915900	19175	52.78	4990	5000	4930	6500	3500	5000	4949.98	1.33	0	1016	5186	5092	5036	4942	4886	5065	4915	49	1500	500	3200	5	1	9796800	485	60.37	0.36	12	0.20	82.00	13604.00	9230	20230829	-46.37	4930	20240708	0.41	7330	-32.47	20240111	4930	0.41	20240708	9230	-46.37	20230829	4930	0.41	20240708	2.15	N	056360	500	48 억		130490	N	N	0	N	00	N
142	20240708	120537	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N		N	4950	-50	5	-1.00	91349870	18455	50.80	4990	5000	4930	6500	3500	5000	4949.87	1.33	0	931	5186	5092	5036	4942	4886	5065	4915	49	1500	500	3200	5	1	9796800	485	60.37	0.36	12	0.19	82.00	13604.00	9230	20230829	-46.37	4930	20240708	0.41	7330	-32.47	20240111	4930	0.41	20240708	9230	-46.37	20230829	4930	0.41	20240708	2.15	N	056360	500	48 억		130490	N	N	0	N	00	N
143	20240708	110535	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N		N	4960	-40	5	-0.80	83891900	16949	46.65	4990	5000	4930	6500	3500	5000	4949.66	1.33	0	578	5186	5092	5036	4942	4886	5065	4915	49	1500	500	3200	5	1	9796800	486	60.49	0.36	12	0.17	82.00	13604.00	9230	20230829	-46.26	4930	20240708	0.61	7330	-32.33	20240111	4930	0.61	20240708	9230	-46.26	20230829	4930	0.61	20240708	2.15	N	056360	500	48 억		130490	N	N	0	N	00	N
144	20240708	100536	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N		N	4950	-50	5	-1.00	44093255	8909	24.52	4990	5000	4930	6500	3500	5000	4949.29	1.33	0	407	5186	5092	5036	4942	4886	5065	4915	49	1500	500	3200	5	1	9796800	485	60.37	0.36	12	0.09	82.00	13604.00	9230	20230829	-46.37	4930	20240708	0.41	7330	-32.47	20240111	4930	0.41	20240708	9230	-46.37	20230829	4930	0.41	20240708	2.15	N	056360	500	48 억		130490	N	N	0	N	00	N
145	20240708	090536	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N		N	4955	-45	5	-0.90	7012705	1411	3.88	4990	5000	4955	6500	3500	5000	4970.00	1.33	0	463	5186	5092	5036	4942	4886	5065	4915	49	1500	500	3200	5	1	9796800	485	60.43	0.36	12	0.01	82.00	13604.00	9230	20230829	-46.32	4955	20240708	0.00	7330	-32.40	20240111	4955	0.00	20240708	9230	-46.32	20230829	4955	0.00	20240708	2.15	N	056360	500	48 억		130490	N	N	0	N	00	N
146	20240705	160533	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N		N	5000	-130	5	-2.53	182000265	36329	210.27	5130	5130	4980	6660	3600	5130	5009.78	1.25	0	7689	5203	5166	5123	5086	5043	5185	5105	49	1530	500	3280	10	1	9796800	490	60.98	0.37	12	0.37	82.00	13604.00	9230	20230829	-45.83	4980	20240705	0.40	7330	-31.79	20240111	4980	0.40	20240705	9230	-45.83	20230829	4980	0.40	20240705	2.22	N	056360	500	48 억		122708	N	N	0	N	00	N
147	20240705	150535	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N		N	5010	-120	5	-2.34	178692765	35667	206.44	5130	5130	4980	6660	3600	5130	5010.03	1.25	0	7640	5203	5166	5123	5086	5043	5185	5105	49	1530	500	3280	10	1	9796800	491	61.10	0.37	12	0.36	82.00	13604.00	9230	20230829	-45.72	4980	20240705	0.60	7330	-31.65	20240111	4980	0.60	20240705	9230	-45.72	20230829	4980	0.60	20240705	2.22	N	056360	500	48 억		122708	N	N	0	N	00	N
148	20240705	140535	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N		N	5000	-130	5	-2.53	137531265	27417	158.69	5130	5130	4980	6660	3600	5130	5016.28	1.25	0	5217	5203	5166	5123	5086	5043	5185	5105	49	1530	500	3280	10	1	9796800	490	60.98	0.37	12	0.28	82.00	13604.00	9230	20230829	-45.83	4980	20240705	0.40	7330	-31.79	20240111	4980	0.40	20240705	9230	-45.83	20230829	4980	0.40	20240705	2.22	N	056360	500	48 억		122708	N	N	0	N	00	N
149	20240705	130535	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N		N	5040	-90	5	-1.75	80627610	16035	92.81	5130	5130	5000	6660	3600	5130	5028.23	1.25	0	3466	5203	5166	5123	5086	5043	5185	5105	49	1530	500	3280	10	1	9796800	494	61.46	0.37	12	0.16	82.00	13604.00	9230	20230829	-45.40	5000	20240705	0.80	7330	-31.24	20240111	5000	0.80	20240705	9230	-45.40	20230829	5000	0.80	20240705	2.22	N	056360	500	48 억		122708	N	N	0	N	00	N
150	20240705	120535	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N		N	5050	-80	5	-1.56	34841530	6902	39.95	5130	5130	5000	6660	3600	5130	5048.03	1.25	0	101	5203	5166	5123	5086	5043	5185	5105	49	1530	500	3280	10	1	9796800	495	61.59	0.37	12	0.07	82.00	13604.00	9230	20230829	-45.29	5000	20240705	1.00	7330	-31.11	20240111	5000	1.00	20240705	9230	-45.29	20230829	5000	1.00	20240705	2.22	N	056360	500	48 억		122708	N	N	0	N	00	N
151	20240705	110533	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N		N	5040	-90	5	-1.75	33977280	6731	38.96	5130	5130	5000	6660	3600	5130	5047.88	1.25	0	102	5203	5166	5123	5086	5043	5185	5105	49	1530	500	3280	10	1	9796800	494	61.46	0.37	12	0.07	82.00	13604.00	9230	20230829	-45.40	5000	20240705	0.80	7330	-31.24	20240111	5000	0.80	20240705	9230	-45.40	20230829	5000	0.80	20240705	2.22	N	056360	500	48 억		122708	N	N	0	N	00	N
152	20240705	100533	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N		N	5060	-70	5	-1.36	28170900	5581	32.30	5130	5130	5000	6660	3600	5130	5047.64	1.25	0	204	5203	5166	5123	5086	5043	5185	5105	49	1530	500	3280	10	1	9796800	496	61.71	0.37	12	0.06	82.00	13604.00	9230	20230829	-45.18	5000	20240705	1.20	7330	-30.97	20240111	5000	1.20	20240705	9230	-45.18	20230829	5000	1.20	20240705	2.22	N	056360	500	48 억		122708	N	N	0	N	00	N
153	20240705	090534	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	5080	-50	5	-0.97	1014110	198	1.15	5130	5130	5080	6660	3600	5130	5121.77	1.25	0	-42	5203	5166	5123	5086	5043	5185	5105	49	1530	500	3280	10	1	9796800	498	61.95	0.37	12	0.00	82.00	13604.00	9230	20230829	-44.96	5070	20240703	0.20	7330	-30.70	20240111	5070	0.20	20240703	9230	-44.96	20230829	5070	0.20	20240703	2.22	N	056360	500	48 억		122708	N	N	0	N	00	N
154	20240704	160531	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	5130	0	3	0.00	88185670	17257	81.67	5100	5160	5080	6660	3600	5130	5110.14	1.25	0	278	5276	5202	5136	5062	4996	5170	5030	49	1530	500	3280	10	1	9796800	503	62.56	0.38	12	0.18	82.00	13604.00	9230	20230829	-44.42	5070	20240703	1.18	7330	-30.01	20240111	5070	1.18	20240703	9230	-44.42	20230829	5070	1.18	20240703	2.23	N	056360	500	48 억		122430	N	N	0	N	00	N
155	20240704	150534	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	5120	-10	5	-0.19	72933110	14285	67.61	5100	5160	5080	6660	3600	5130	5105.57	1.25	0	-271	5276	5202	5136	5062	4996	5170	5030	49	1530	500	3280	10	1	9796800	502	62.44	0.38	12	0.15	82.00	13604.00	9230	20230829	-44.53	5070	20240703	0.99	7330	-30.15	20240111	5070	0.99	20240703	9230	-44.53	20230829	5070	0.99	20240703	2.23	N	056360	500	48 억		122430	N	N	0	N	00	N
156	20240704	140533	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	5080	-50	5	-0.97	59995580	11747	55.60	5100	5160	5080	6660	3600	5130	5107.31	1.25	0	-247	5276	5202	5136	5062	4996	5170	5030	49	1530	500	3280	10	1	9796800	498	61.95	0.37	12	0.12	82.00	13604.00	9230	20230829	-44.96	5070	20240703	0.20	7330	-30.70	20240111	5070	0.20	20240703	9230	-44.96	20230829	5070	0.20	20240703	2.23	N	056360	500	48 억		122430	N	N	0	N	00	N
157	20240704	130534	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	5120	-10	5	-0.19	55182400	10802	51.12	5100	5160	5080	6660	3600	5130	5108.54	1.25	0	-414	5276	5202	5136	5062	4996	5170	5030	49	1530	500	3280	10	1	9796800	502	62.44	0.38	12	0.11	82.00	13604.00	9230	20230829	-44.53	5070	20240703	0.99	7330	-30.15	20240111	5070	0.99	20240703	9230	-44.53	20230829	5070	0.99	20240703	2.23	N	056360	500	48 억		122430	N	N	0	N	00	N
158	20240704	120532	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	5090	-40	5	-0.78	48247530	9441	44.68	5100	5160	5090	6660	3600	5130	5110.43	1.25	0	-578	5276	5202	5136	5062	4996	5170	5030	49	1530	500	3280	10	1	9796800	499	62.07	0.37	12	0.10	82.00	13604.00	9230	20230829	-44.85	5070	20240703	0.39	7330	-30.56	20240111	5070	0.39	20240703	9230	-44.85	20230829	5070	0.39	20240703	2.23	N	056360	500	48 억		122430	N	N	0	N	00	N
159	20240704	110532	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	5110	-20	5	-0.39	34500580	6744	31.92	5100	5160	5090	6660	3600	5130	5115.74	1.25	0	-856	5276	5202	5136	5062	4996	5170	5030	49	1530	500	3280	10	1	9796800	501	62.32	0.38	12	0.07	82.00	13604.00	9230	20230829	-44.64	5070	20240703	0.79	7330	-30.29	20240111	5070	0.79	20240703	9230	-44.64	20230829	5070	0.79	20240703	2.23	N	056360	500	48 억		122430	N	N	0	N	00	N
160	20240704	100532	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	5110	-20	5	-0.39	24912760	4864	23.02	5100	5160	5100	6660	3600	5130	5121.87	1.25	0	-805	5276	5202	5136	5062	4996	5170	5030	49	1530	500	3280	10	1	9796800	501	62.32	0.38	12	0.05	82.00	13604.00	9230	20230829	-44.64	5070	20240703	0.79	7330	-30.29	20240111	5070	0.79	20240703	9230	-44.64	20230829	5070	0.79	20240703	2.23	N	056360	500	48 억		122430	N	N	0	N	00	N
161	20240704	090533	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	5150	20	2	0.39	4962960	973	4.61	5100	5160	5100	6660	3600	5130	5100.68	1.25	0	8	5276	5202	5136	5062	4996	5170	5030	49	1530	500	3280	10	1	9796800	505	62.80	0.38	12	0.01	82.00	13604.00	9230	20230829	-44.20	5070	20240703	1.58	7330	-29.74	20240111	5070	1.58	20240703	9230	-44.20	20230829	5070	1.58	20240703	2.23	N	056360	500	48 억		122430	N	N	0	N	00	N
162	20240703	160530	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N		N	5130	-50	5	-0.97	108020360	21124	106.62	5180	5210	5070	6730	3630	5180	5113.63	1.24	0	1196	5346	5262	5186	5102	5026	5260	5100	49	1550	500	3310	10	1	9796800	503	62.56	0.38	12	0.22	82.00	13604.00	9230	20230829	-44.42	5070	20240703	1.18	7330	-30.01	20240111	5070	1.18	20240703	9230	-44.42	20230829	5070	1.18	20240703	2.26	N	056360	500	48 억		121235	N	N	0	N	00	N
163	20240703	150532	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N		N	5120	-60	5	-1.16	58315320	11367	57.37	5180	5210	5100	6730	3630	5180	5130.23	1.24	0	494	5346	5262	5186	5102	5026	5260	5100	49	1550	500	3310	10	1	9796800	502	62.44	0.38	12	0.12	82.00	13604.00	9230	20230829	-44.53	5100	20240703	0.39	7330	-30.15	20240111	5100	0.39	20240703	9230	-44.53	20230829	5100	0.39	20240703	2.26	N	056360	500	48 억		121235	N	N	0	N	00	N
164	20240703	140532	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N		N	5150	-30	5	-0.58	33664710	6554	33.08	5180	5210	5110	6730	3630	5180	5136.51	1.24	0	590	5346	5262	5186	5102	5026	5260	5100	49	1550	500	3310	10	1	9796800	505	62.80	0.38	12	0.07	82.00	13604.00	9230	20230829	-44.20	5110	20240703	0.78	7330	-29.74	20240111	5110	0.78	20240703	9230	-44.20	20230829	5110	0.78	20240703	2.26	N	056360	500	48 억		121235	N	N	0	N	00	N
165	20240703	130531	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N		N	5160	-20	5	-0.39	28821590	5613	28.33	5180	5210	5110	6730	3630	5180	5134.79	1.24	0	597	5346	5262	5186	5102	5026	5260	5100	49	1550	500	3310	10	1	9796800	506	62.93	0.38	12	0.06	82.00	13604.00	9230	20230829	-44.10	5110	20240703	0.98	7330	-29.60	20240111	5110	0.98	20240703	9230	-44.10	20230829	5110	0.98	20240703	2.26	N	056360	500	48 억		121235	N	N	0	N	00	N
166	20240703	120530	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N		N	5170	-10	5	-0.19	27433490	5344	26.97	5180	5210	5110	6730	3630	5180	5133.51	1.24	0	597	5346	5262	5186	5102	5026	5260	5100	49	1550	500	3310	10	1	9796800	506	63.05	0.38	12	0.05	82.00	13604.00	9230	20230829	-43.99	5110	20240703	1.17	7330	-29.47	20240111	5110	1.17	20240703	9230	-43.99	20230829	5110	1.17	20240703	2.26	N	056360	500	48 억		121235	N	N	0	N	00	N
167	20240703	110533	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N		N	5170	-10	5	-0.19	27371510	5332	26.91	5180	5210	5110	6730	3630	5180	5133.44	1.24	0	597	5346	5262	5186	5102	5026	5260	5100	49	1550	500	3310	10	1	9796800	506	63.05	0.38	12	0.05	82.00	13604.00	9230	20230829	-43.99	5110	20240703	1.17	7330	-29.47	20240111	5110	1.17	20240703	9230	-43.99	20230829	5110	1.17	20240703	2.26	N	056360	500	48 억		121235	N	N	0	N	00	N
168	20240703	100532	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N		N	5140	-40	5	-0.77	14920510	2903	14.65	5180	5210	5110	6730	3630	5180	5139.69	1.24	0	877	5346	5262	5186	5102	5026	5260	5100	49	1550	500	3310	10	1	9796800	504	62.68	0.38	12	0.03	82.00	13604.00	9230	20230829	-44.31	5110	20240703	0.59	7330	-29.88	20240111	5110	0.59	20240703	9230	-44.31	20230829	5110	0.59	20240703	2.26	N	056360	500	48 억		121235	N	N	0	N	00	N
169	20240703	090531	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	5160	-20	5	-0.39	924370	180	0.91	5180	5180	5130	6730	3630	5180	5135.39	1.24	0	75	5346	5262	5186	5102	5026	5260	5100	49	1550	500	3310	10	1	9796800	506	62.93	0.38	12	0.00	82.00	13604.00	9230	20230829	-44.10	5110	20240702	0.98	7330	-29.60	20240111	5110	0.98	20240702	9230	-44.10	20230829	5110	0.98	20240702	2.26	N	056360	500	48 억		121235	N	N	0	N	00	N
170	20240702	160529	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N		N	5180	-40	5	-0.77	102595490	19813	27.85	5180	5270	5110	6780	3660	5220	5178.19	1.25	0	-2483	5793	5506	5313	5026	4833	5410	4930	49	1560	500	3340	10	1	9796800	507	63.17	0.38	12	0.20	82.00	13604.00	9230	20230829	-43.88	5110	20240702	1.37	7330	-29.33	20240111	5110	1.37	20240702	9230	-43.88	20230829	5110	1.37	20240702	2.25	N	056360	500	48 억		122933	N	N	0	N	00	N
171	20240702	150530	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N		N	5170	-50	5	-0.96	91906000	17748	24.95	5180	5270	5110	6780	3660	5220	5178.39	1.25	0	-2046	5793	5506	5313	5026	4833	5410	4930	49	1560	500	3340	10	1	9796800	506	63.05	0.38	12	0.18	82.00	13604.00	9230	20230829	-43.99	5110	20240702	1.17	7330	-29.47	20240111	5110	1.17	20240702	9230	-43.99	20230829	5110	1.17	20240702	2.25	N	056360	500	48 억		122933	N	N	0	N	00	N
172	20240702	140530	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N		N	5190	-30	5	-0.57	77635860	14977	21.06	5180	5270	5110	6780	3660	5220	5183.67	1.25	0	-2869	5793	5506	5313	5026	4833	5410	4930	49	1560	500	3340	10	1	9796800	508	63.29	0.38	12	0.15	82.00	13604.00	9230	20230829	-43.77	5110	20240702	1.57	7330	-29.20	20240111	5110	1.57	20240702	9230	-43.77	20230829	5110	1.57	20240702	2.25	N	056360	500	48 억		122933	N	N	0	N	00	N
173	20240702	130530	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N		N	5190	-30	5	-0.57	77032670	14860	20.89	5180	5270	5110	6780	3660	5220	5183.89	1.25	0	-2869	5793	5506	5313	5026	4833	5410	4930	49	1560	500	3340	10	1	9796800	508	63.29	0.38	12	0.15	82.00	13604.00	9230	20230829	-43.77	5110	20240702	1.57	7330	-29.20	20240111	5110	1.57	20240702	9230	-43.77	20230829	5110	1.57	20240702	2.25	N	056360	500	48 억		122933	N	N	0	N	00	N
174	20240702	120531	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N		N	5200	-20	5	-0.38	73926240	14257	20.04	5180	5270	5110	6780	3660	5220	5185.26	1.25	0	-2869	5793	5506	5313	5026	4833	5410	4930	49	1560	500	3340	10	1	9796800	509	63.41	0.38	12	0.15	82.00	13604.00	9230	20230829	-43.66	5110	20240702	1.76	7330	-29.06	20240111	5110	1.76	20240702	9230	-43.66	20230829	5110	1.76	20240702	2.25	N	056360	500	48 억		122933	N	N	0	N	00	N
175	20240702	110530	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N		N	5190	-30	5	-0.57	72971780	14073	19.78	5180	5270	5110	6780	3660	5220	5185.23	1.25	0	-2869	5793	5506	5313	5026	4833	5410	4930	49	1560	500	3340	10	1	9796800	508	63.29	0.38	12	0.14	82.00	13604.00	9230	20230829	-43.77	5110	20240702	1.57	7330	-29.20	20240111	5110	1.57	20240702	9230	-43.77	20230829	5110	1.57	20240702	2.25	N	056360	500	48 억		122933	N	N	0	N	00	N
176	20240702	100530	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	5240	20	2	0.38	35186470	6731	9.46	5180	5270	5180	6780	3660	5220	5227.52	1.25	0	-2980	5793	5506	5313	5026	4833	5410	4930	49	1560	500	3340	10	1	9796800	513	63.90	0.39	12	0.07	82.00	13604.00	9230	20230829	-43.23	5120	20240701	2.34	7330	-28.51	20240111	5120	2.34	20240701	9230	-43.23	20230829	5120	2.34	20240701	2.25	N	056360	500	48 억		122933	N	N	0	N	00	N
177	20240702	090531	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	5190	-30	5	-0.57	7433220	1433	2.01	5180	5260	5180	6780	3660	5220	5187.17	1.25	0	-685	5793	5506	5313	5026	4833	5410	4930	49	1560	500	3340	10	1	9796800	508	63.29	0.38	12	0.01	82.00	13604.00	9230	20230829	-43.77	5120	20240701	1.37	7330	-29.20	20240111	5120	1.37	20240701	9230	-43.77	20230829	5120	1.37	20240701	2.25	N	056360	500	48 억		122933	N	N	0	N	00	N
178	20240701	160528	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N		N	5220	-20	5	-0.38	376966810	71093	369.10	5240	5600	5120	6810	3670	5240	5302.45	1.30	0	-4070	5380	5310	5240	5170	5100	5310	5170	49	1570	500	3350	10	1	9796800	511	63.66	0.38	12	0.73	82.00	13604.00	9230	20230829	-43.45	5120	20240701	1.95	7330	-28.79	20240111	5120	1.95	20240701	9230	-43.45	20230829	5120	1.95	20240701	2.28	N	056360	500	48 억		127003	N	N	0	N	00	N
179	20240701	150530	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N		N	5240	0	3	0.00	363645460	68540	355.85	5240	5600	5120	6810	3670	5240	5305.59	1.30	0	-4391	5380	5310	5240	5170	5100	5310	5170	49	1570	500	3350	10	1	9796800	513	63.90	0.39	12	0.70	82.00	13604.00	9230	20230829	-43.23	5120	20240701	2.34	7330	-28.51	20240111	5120	2.34	20240701	9230	-43.23	20230829	5120	2.34	20240701	2.28	N	056360	500	48 억		127003	N	N	0	N	00	N
180	20240701	140529	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N		N	5210	-30	5	-0.57	333340780	62727	325.67	5240	5600	5120	6810	3670	5240	5314.15	1.30	0	-2962	5380	5310	5240	5170	5100	5310	5170	49	1570	500	3350	10	1	9796800	510	63.54	0.38	12	0.64	82.00	13604.00	9230	20230829	-43.55	5120	20240701	1.76	7330	-28.92	20240111	5120	1.76	20240701	9230	-43.55	20230829	5120	1.76	20240701	2.28	N	056360	500	48 억		127003	N	N	0	N	00	N
181	20240701	130528	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N		N	5230	-10	5	-0.19	317521430	59693	309.92	5240	5600	5120	6810	3670	5240	5319.24	1.30	0	-3101	5380	5310	5240	5170	5100	5310	5170	49	1570	500	3350	10	1	9796800	512	63.78	0.38	12	0.61	82.00	13604.00	9230	20230829	-43.34	5120	20240701	2.15	7330	-28.65	20240111	5120	2.15	20240701	9230	-43.34	20230829	5120	2.15	20240701	2.28	N	056360	500	48 억		127003	N	N	0	N	00	N
182	20240701	120530	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N		N	5200	-40	5	-0.76	289055000	54245	281.63	5240	5600	5120	6810	3670	5240	5328.69	1.30	0	-3413	5380	5310	5240	5170	5100	5310	5170	49	1570	500	3350	10	1	9796800	509	63.41	0.38	12	0.55	82.00	13604.00	9230	20230829	-43.66	5120	20240701	1.56	7330	-29.06	20240111	5120	1.56	20240701	9230	-43.66	20230829	5120	1.56	20240701	2.28	N	056360	500	48 억		127003	N	N	0	N	00	N
183	20240701	110528	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N		N	5150	-90	5	-1.72	35666370	6894	35.79	5240	5240	5130	6810	3670	5240	5173.54	1.30	0	188	5380	5310	5240	5170	5100	5310	5170	49	1570	500	3350	10	1	9796800	505	62.80	0.38	12	0.07	82.00	13604.00	9230	20230829	-44.20	5130	20240701	0.39	7330	-29.74	20240111	5130	0.39	20240701	9230	-44.20	20230829	5130	0.39	20240701	2.28	N	056360	500	48 억		127003	N	N	0	N	00	N
184	20240701	100528	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N		N	5170	-70	5	-1.34	19024740	3663	19.02	5240	5240	5160	6810	3670	5240	5193.76	1.30	0	-110	5380	5310	5240	5170	5100	5310	5170	49	1570	500	3350	10	1	9796800	506	63.05	0.38	12	0.04	82.00	13604.00	9230	20230829	-43.99	5160	20240701	0.19	7330	-29.47	20240111	5160	0.19	20240701	9230	-43.99	20230829	5160	0.19	20240701	2.28	N	056360	500	48 억		127003	N	N	0	N	00	N
185	20240701	090527	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	5240	0	3	0.00	1214850	232	1.20	5240	5240	5190	6810	3670	5240	5236.42	1.30	0	-56	5380	5310	5240	5170	5100	5310	5170	49	1570	500	3350	10	1	9796800	513	63.90	0.39	12	0.00	82.00	13604.00	9230	20230829	-43.23	5170	20240628	1.35	7330	-28.51	20240111	5170	1.35	20240628	9230	-43.23	20230829	5170	1.35	20240628	2.28	N	056360	500	48 억		127003	N	N	0	N	00	N