KissMeData/059100/price/prices-20240701.csv at 8c6296ef5f75c5d75582a00a9dfdffcabf9df3d8

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	160601	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	4425	-85	5	-1.88	358878835	81205	4.49	4510	4550	4345	5860	3160	4510	4419.35	5.01	4570	6196	5352	4926	4082	3656	5140	3870	35	1350	500	2790	5	1	7070860	313	-11.64	0.80	12	1.15	-380.00	5523.00	9910	20231227	-55.35	4280	20240725	3.39	9000	-50.83	20240102	4280	3.39	20240725	9910	-55.35	20231227	4280	3.39	20240725	1.33	N	059100	500	35 억	354421	N	N	N	N
3	20240731	150605	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	4445	-65	5	-1.44	352864800	79847	4.41	4510	4550	4345	5860	3160	4510	4419.20	5.01	4651	6196	5352	4926	4082	3656	5140	3870	35	1350	500	2790	5	1	7070860	314	-11.70	0.80	12	1.13	-380.00	5523.00	9910	20231227	-55.15	4280	20240725	3.86	9000	-50.61	20240102	4280	3.86	20240725	9910	-55.15	20231227	4280	3.86	20240725	1.33	N	059100	500	35 억	354421	N	N	N	N
4	20240731	140608	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	4385	-125	5	-2.77	338314815	76542	4.23	4510	4550	4345	5860	3160	4510	4419.93	5.01	4254	6196	5352	4926	4082	3656	5140	3870	35	1350	500	2790	5	1	7070860	310	-11.54	0.79	12	1.08	-380.00	5523.00	9910	20231227	-55.75	4280	20240725	2.45	9000	-51.28	20240102	4280	2.45	20240725	9910	-55.75	20231227	4280	2.45	20240725	1.33	N	059100	500	35 억	354421	N	N	N	N
5	20240731	130606	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	4385	-125	5	-2.77	316702775	71608	3.96	4510	4550	4345	5860	3160	4510	4422.67	5.01	2140	6196	5352	4926	4082	3656	5140	3870	35	1350	500	2790	5	1	7070860	310	-11.54	0.79	12	1.01	-380.00	5523.00	9910	20231227	-55.75	4280	20240725	2.45	9000	-51.28	20240102	4280	2.45	20240725	9910	-55.75	20231227	4280	2.45	20240725	1.33	N	059100	500	35 억	354421	N	N	N	N
6	20240731	120607	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	4345	-165	5	-3.66	288847730	65235	3.60	4510	4550	4345	5860	3160	4510	4427.74	5.01	786	6196	5352	4926	4082	3656	5140	3870	35	1350	500	2790	5	1	7070860	307	-11.43	0.79	12	0.92	-380.00	5523.00	9910	20231227	-56.16	4280	20240725	1.52	9000	-51.72	20240102	4280	1.52	20240725	9910	-56.16	20231227	4280	1.52	20240725	1.33	N	059100	500	35 억	354421	N	N	N	N
7	20240731	110608	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	4345	-165	5	-3.66	264896705	59727	3.30	4510	4550	4345	5860	3160	4510	4435.06	5.01	938	6196	5352	4926	4082	3656	5140	3870	35	1350	500	2790	5	1	7070860	307	-11.43	0.79	12	0.84	-380.00	5523.00	9910	20231227	-56.16	4280	20240725	1.52	9000	-51.72	20240102	4280	1.52	20240725	9910	-56.16	20231227	4280	1.52	20240725	1.33	N	059100	500	35 억	354421	N	N	N	N
8	20240731	100607	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	4375	-135	5	-2.99	217960020	48972	2.70	4510	4550	4350	5860	3160	4510	4450.65	5.01	4147	6196	5352	4926	4082	3656	5140	3870	35	1350	500	2790	5	1	7070860	309	-11.51	0.79	12	0.69	-380.00	5523.00	9910	20231227	-55.85	4280	20240725	2.22	9000	-51.39	20240102	4280	2.22	20240725	9910	-55.85	20231227	4280	2.22	20240725	1.33	N	059100	500	35 억	354421	N	N	N	N
9	20240731	090600	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	4515	5	2	0.11	47415560	10527	0.58	4510	4550	4465	5860	3160	4510	4504.16	5.01	1089	6196	5352	4926	4082	3656	5140	3870	35	1350	500	2790	5	1	7070860	319	-11.88	0.82	12	0.15	-380.00	5523.00	9910	20231227	-54.44	4280	20240725	5.49	9000	-49.83	20240102	4280	5.49	20240725	9910	-54.44	20231227	4280	5.49	20240725	1.33	N	059100	500	35 억	354421	N	N	N	N
10	20240730	160551	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	4510	-110	5	-2.38	9399261430	1802805	42862.70	4620	5770	4500	6000	3235	4620	5213.69	5.08	-4922	4660	4640	4610	4590	4560	4650	4600	35	1380	500	2860	5	1	7070860	319	-11.87	0.82	12	25.50	-380.00	5523.00	9910	20231227	-54.49	4280	20240725	5.37	9000	-49.89	20240102	4280	5.37	20240725	9910	-54.49	20231227	4280	5.37	20240725	1.34	N	059100	500	35 억	359105	N	N	N	N
11	20240730	150600	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	4515	-105	5	-2.27	9313301385	1783725	42409.06	4620	5770	4500	6000	3235	4620	5221.27	5.08	-5116	4660	4640	4610	4590	4560	4650	4600	35	1380	500	2860	5	1	7070860	319	-11.88	0.82	12	25.23	-380.00	5523.00	9910	20231227	-54.44	4280	20240725	5.49	9000	-49.83	20240102	4280	5.49	20240725	9910	-54.44	20231227	4280	5.49	20240725	1.34	N	059100	500	35 억	359105	N	N	N	N
12	20240730	140553	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	5170	550	2	11.90	7686269690	1445049	34356.85	4620	5770	4535	6000	3235	4620	5319.04	5.08	-2130	4660	4640	4610	4590	4560	4650	4600	35	1380	500	2860	10	1	7070860	366	-13.61	0.94	12	20.44	-380.00	5523.00	9910	20231227	-47.83	4280	20240725	20.79	9000	-42.56	20240102	4280	20.79	20240725	9910	-47.83	20231227	4280	20.79	20240725	1.34	N	059100	500	35 억	359105	N	N	N	N
13	20240730	130558	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	4705	85	2	1.84	90595610	18470	439.13	4620	5080	4580	6000	3235	4620	4905.01	5.08	-2346	4660	4640	4610	4590	4560	4650	4600	35	1380	500	2860	5	1	7070860	333	-12.38	0.85	12	0.26	-380.00	5523.00	9910	20231227	-52.52	4280	20240725	9.93	9000	-47.72	20240102	4280	9.93	20240725	9910	-52.52	20231227	4280	9.93	20240725	1.34	N	059100	500	35 억	359105	Y	N	N	N
14	20240730	120553	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	4610	-10	5	-0.22	11687415	2535	60.27	4620	4640	4590	6000	3235	4620	4610.42	5.08	-1138	4660	4640	4610	4590	4560	4650	4600	35	1380	500	2860	5	1	7070860	326	-12.13	0.83	12	0.04	-380.00	5523.00	9910	20231227	-53.48	4280	20240725	7.71	9000	-48.78	20240102	4280	7.71	20240725	9910	-53.48	20231227	4280	7.71	20240725	1.34	N	059100	500	35 억	359105	N	N	N	N
15	20240730	110559	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	4620	0	3	0.00	8774405	1901	45.20	4620	4640	4590	6000	3235	4620	4615.68	5.08	-1049	4660	4640	4610	4590	4560	4650	4600	35	1380	500	2860	5	1	7070860	327	-12.16	0.84	12	0.03	-380.00	5523.00	9910	20231227	-53.38	4280	20240725	7.94	9000	-48.67	20240102	4280	7.94	20240725	9910	-53.38	20231227	4280	7.94	20240725	1.34	N	059100	500	35 억	359105	N	N	N	N
16	20240730	100559	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	4620	0	3	0.00	4237560	917	21.80	4620	4640	4620	6000	3235	4620	4621.11	5.08	-654	4660	4640	4610	4590	4560	4650	4600	35	1380	500	2860	5	1	7070860	327	-12.16	0.84	12	0.01	-380.00	5523.00	9910	20231227	-53.38	4280	20240725	7.94	9000	-48.67	20240102	4280	7.94	20240725	9910	-53.38	20231227	4280	7.94	20240725	1.34	N	059100	500	35 억	359105	N	N	N	N
17	20240730	090602	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	4620	0	3	0.00	360360	78	1.85	4620	4620	4620	6000	3235	4620	4620.00	5.08	-11	4660	4640	4610	4590	4560	4650	4600	35	1380	500	2860	5	1	7070860	327	-12.16	0.84	12	0.00	-380.00	5523.00	9910	20231227	-53.38	4280	20240725	7.94	9000	-48.67	20240102	4280	7.94	20240725	9910	-53.38	20231227	4280	7.94	20240725	1.34	N	059100	500	35 억	359105	N	N	N	N
18	20240729	160551	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	4620	40	2	0.87	19053490	4136	78.19	4580	4630	4580	5950	3210	4580	4606.74	5.09	-547	4656	4617	4556	4517	4456	4637	4537	35	1370	500	2830	5	1	7070860	327	-12.16	0.84	12	0.06	-380.00	5523.00	9910	20231227	-53.38	4280	20240725	7.94	9000	-48.67	20240102	4280	7.94	20240725	9910	-53.38	20231227	4280	7.94	20240725	1.34	N	059100	500	35 억	359652	N	N	N	N
19	20240729	150557	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	4605	25	2	0.55	12351575	2681	50.68	4580	4630	4580	5950	3210	4580	4607.08	5.09	-441	4656	4617	4556	4517	4456	4637	4537	35	1370	500	2830	5	1	7070860	326	-12.12	0.83	12	0.04	-380.00	5523.00	9910	20231227	-53.53	4280	20240725	7.59	9000	-48.83	20240102	4280	7.59	20240725	9910	-53.53	20231227	4280	7.59	20240725	1.34	N	059100	500	35 억	359652	N	N	N	N
20	20240729	140601	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	4630	50	2	1.09	12314710	2673	50.53	4580	4630	4580	5950	3210	4580	4607.07	5.09	-441	4656	4617	4556	4517	4456	4637	4537	35	1370	500	2830	5	1	7070860	327	-12.18	0.84	12	0.04	-380.00	5523.00	9910	20231227	-53.28	4280	20240725	8.18	9000	-48.56	20240102	4280	8.18	20240725	9910	-53.28	20231227	4280	8.18	20240725	1.34	N	059100	500	35 억	359652	N	N	N	N
21	20240729	130602	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	4630	50	2	1.09	9450260	2054	38.83	4580	4630	4580	5950	3210	4580	4600.91	5.09	-256	4656	4617	4556	4517	4456	4637	4537	35	1370	500	2830	5	1	7070860	327	-12.18	0.84	12	0.03	-380.00	5523.00	9910	20231227	-53.28	4280	20240725	8.18	9000	-48.56	20240102	4280	8.18	20240725	9910	-53.28	20231227	4280	8.18	20240725	1.34	N	059100	500	35 억	359652	N	N	N	N
22	20240729	120557	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	4620	40	2	0.87	7638550	1662	31.42	4580	4630	4580	5950	3210	4580	4596.00	5.09	-123	4656	4617	4556	4517	4456	4637	4537	35	1370	500	2830	5	1	7070860	327	-12.16	0.84	12	0.02	-380.00	5523.00	9910	20231227	-53.38	4280	20240725	7.94	9000	-48.67	20240102	4280	7.94	20240725	9910	-53.38	20231227	4280	7.94	20240725	1.34	N	059100	500	35 억	359652	N	N	N	N
23	20240729	110556	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	4600	20	2	0.44	4490800	979	18.51	4580	4600	4580	5950	3210	4580	4587.13	5.09	8	4656	4617	4556	4517	4456	4637	4537	35	1370	500	2830	5	1	7070860	325	-12.11	0.83	12	0.01	-380.00	5523.00	9910	20231227	-53.58	4280	20240725	7.48	9000	-48.89	20240102	4280	7.48	20240725	9910	-53.58	20231227	4280	7.48	20240725	1.34	N	059100	500	35 억	359652	N	N	N	N
24	20240729	100553	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	4595	15	2	0.33	2520850	550	10.40	4580	4595	4580	5950	3210	4580	4583.36	5.09	-131	4656	4617	4556	4517	4456	4637	4537	35	1370	500	2830	5	1	7070860	325	-12.09	0.83	12	0.01	-380.00	5523.00	9910	20231227	-53.63	4280	20240725	7.36	9000	-48.94	20240102	4280	7.36	20240725	9910	-53.63	20231227	4280	7.36	20240725	1.34	N	059100	500	35 억	359652	N	N	N	N
25	20240729	090551	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	4580	0	3	0.00	1699180	371	7.01	4580	4580	4580	5950	3210	4580	4580.00	5.09	-54	4656	4617	4556	4517	4456	4637	4537	35	1370	500	2830	5	1	7070860	324	-12.05	0.83	12	0.01	-380.00	5523.00	9910	20231227	-53.78	4280	20240725	7.01	9000	-49.11	20240102	4280	7.01	20240725	9910	-53.78	20231227	4280	7.01	20240725	1.34	N	059100	500	35 억	359652	N	N	N	N
26	20240726	160543	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	4580	35	2	0.77	23936390	5290	31.00	4545	4595	4495	5900	3185	4545	4524.84	5.08	592	4855	4700	4490	4335	4125	4595	4230	35	1355	500	2810	5	1	7070860	324	-12.05	0.83	12	0.07	-380.00	5523.00	9910	20231227	-53.78	4280	20240725	7.01	9000	-49.11	20240102	4280	7.01	20240725	9910	-53.78	20231227	4280	7.01	20240725	1.34	N	059100	500	35 억	359043	N	N	N	N
27	20240726	150548	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	4570	25	2	0.55	21134580	4678	27.41	4545	4595	4495	5900	3185	4545	4517.87	5.08	713	4855	4700	4490	4335	4125	4595	4230	35	1355	500	2810	5	1	7070860	323	-12.03	0.83	12	0.07	-380.00	5523.00	9910	20231227	-53.88	4280	20240725	6.78	9000	-49.22	20240102	4280	6.78	20240725	9910	-53.88	20231227	4280	6.78	20240725	1.34	N	059100	500	35 억	359043	N	N	N	N
28	20240726	140551	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	4555	10	2	0.22	18802970	4166	24.41	4545	4595	4495	5900	3185	4545	4513.43	5.08	857	4855	4700	4490	4335	4125	4595	4230	35	1355	500	2810	5	1	7070860	322	-11.99	0.82	12	0.06	-380.00	5523.00	9910	20231227	-54.04	4280	20240725	6.43	9000	-49.39	20240102	4280	6.43	20240725	9910	-54.04	20231227	4280	6.43	20240725	1.34	N	059100	500	35 억	359043	N	N	N	N
29	20240726	130550	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	4540	-5	5	-0.11	17663415	3915	22.94	4545	4595	4495	5900	3185	4545	4511.73	5.08	774	4855	4700	4490	4335	4125	4595	4230	35	1355	500	2810	5	1	7070860	321	-11.95	0.82	12	0.06	-380.00	5523.00	9910	20231227	-54.19	4280	20240725	6.07	9000	-49.56	20240102	4280	6.07	20240725	9910	-54.19	20231227	4280	6.07	20240725	1.34	N	059100	500	35 억	359043	N	N	N	N
30	20240726	120554	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	4535	-10	5	-0.22	16230420	3599	21.09	4545	4595	4495	5900	3185	4545	4509.70	5.08	995	4855	4700	4490	4335	4125	4595	4230	35	1355	500	2810	5	1	7070860	321	-11.93	0.82	12	0.05	-380.00	5523.00	9910	20231227	-54.24	4280	20240725	5.96	9000	-49.61	20240102	4280	5.96	20240725	9910	-54.24	20231227	4280	5.96	20240725	1.34	N	059100	500	35 억	359043	N	N	N	N
31	20240726	110553	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	4500	-45	5	-0.99	11156035	2472	14.48	4545	4595	4495	5900	3185	4545	4512.96	5.08	1005	4855	4700	4490	4335	4125	4595	4230	35	1355	500	2810	5	1	7070860	318	-11.84	0.81	12	0.03	-380.00	5523.00	9910	20231227	-54.59	4280	20240725	5.14	9000	-50.00	20240102	4280	5.14	20240725	9910	-54.59	20231227	4280	5.14	20240725	1.34	N	059100	500	35 억	359043	N	N	N	N
32	20240726	100552	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	4555	10	2	0.22	1896520	420	2.46	4545	4595	4495	5900	3185	4545	4515.52	5.08	145	4855	4700	4490	4335	4125	4595	4230	35	1355	500	2810	5	1	7070860	322	-11.99	0.82	12	0.01	-380.00	5523.00	9910	20231227	-54.04	4280	20240725	6.43	9000	-49.39	20240102	4280	6.43	20240725	9910	-54.04	20231227	4280	6.43	20240725	1.34	N	059100	500	35 억	359043	N	N	N	N
33	20240726	090547	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	4540	-5	5	-0.11	68160	15	0.09	4545	4545	4540	5900	3185	4545	4544.00	5.08	-15	4855	4700	4490	4335	4125	4595	4230	35	1355	500	2810	5	1	7070860	321	-11.95	0.82	12	0.00	-380.00	5523.00	9910	20231227	-54.19	4280	20240725	6.07	9000	-49.56	20240102	4280	6.07	20240725	9910	-54.19	20231227	4280	6.07	20240725	1.34	N	059100	500	35 억	359043	N	N	N	N
34	20240725	160547	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N	N	4545	-5	5	-0.11	76309325	17066	83.59	4550	4645	4280	5910	3185	4550	4471.42	5.09	-582	4670	4610	4555	4495	4440	4607	4492	35	1360	500	2820	5	1	7070860	321	-11.96	0.82	12	0.24	-380.00	5523.00	9910	20231227	-54.14	4280	20240725	6.19	9000	-49.50	20240102	4280	6.19	20240725	9910	-54.14	20231227	4280	6.19	20240725	1.37	N	059100	500	35 억	359627	N	N	N	N
35	20240725	150555	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N	N	4510	-40	5	-0.88	72999535	16333	80.00	4550	4645	4280	5910	3185	4550	4469.45	5.09	-373	4670	4610	4555	4495	4440	4607	4492	35	1360	500	2820	5	1	7070860	319	-11.87	0.82	12	0.23	-380.00	5523.00	9910	20231227	-54.49	4280	20240725	5.37	9000	-49.89	20240102	4280	5.37	20240725	9910	-54.49	20231227	4280	5.37	20240725	1.37	N	059100	500	35 억	359627	N	N	N	N
36	20240725	140555	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N	N	4505	-45	5	-0.99	71291610	15954	78.14	4550	4645	4280	5910	3185	4550	4468.57	5.09	-196	4670	4610	4555	4495	4440	4607	4492	35	1360	500	2820	5	1	7070860	319	-11.86	0.82	12	0.23	-380.00	5523.00	9910	20231227	-54.54	4280	20240725	5.26	9000	-49.94	20240102	4280	5.26	20240725	9910	-54.54	20231227	4280	5.26	20240725	1.37	N	059100	500	35 억	359627	N	N	N	N
37	20240725	130550	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N	N	4490	-60	5	-1.32	70193530	15710	76.95	4550	4645	4280	5910	3185	4550	4468.08	5.09	-87	4670	4610	4555	4495	4440	4607	4492	35	1360	500	2820	5	1	7070860	317	-11.82	0.81	12	0.22	-380.00	5523.00	9910	20231227	-54.69	4280	20240725	4.91	9000	-50.11	20240102	4280	4.91	20240725	9910	-54.69	20231227	4280	4.91	20240725	1.37	N	059100	500	35 억	359627	N	N	N	N
38	20240725	120552	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N	N	4515	-35	5	-0.77	67628430	15139	74.15	4550	4645	4280	5910	3185	4550	4467.17	5.09	-69	4670	4610	4555	4495	4440	4607	4492	35	1360	500	2820	5	1	7070860	319	-11.88	0.82	12	0.21	-380.00	5523.00	9910	20231227	-54.44	4280	20240725	5.49	9000	-49.83	20240102	4280	5.49	20240725	9910	-54.44	20231227	4280	5.49	20240725	1.37	N	059100	500	35 억	359627	N	N	N	N
39	20240725	110549	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N	N	4440	-110	5	-2.42	47106670	10551	51.68	4550	4645	4280	5910	3185	4550	4464.66	5.09	-484	4670	4610	4555	4495	4440	4607	4492	35	1360	500	2820	5	1	7070860	314	-11.68	0.80	12	0.15	-380.00	5523.00	9910	20231227	-55.20	4280	20240725	3.74	9000	-50.67	20240102	4280	3.74	20240725	9910	-55.20	20231227	4280	3.74	20240725	1.37	N	059100	500	35 억	359627	N	N	N	N
40	20240725	100549	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N	N	4480	-70	5	-1.54	37832325	8476	41.52	4550	4645	4280	5910	3185	4550	4463.46	5.09	-519	4670	4610	4555	4495	4440	4607	4492	35	1360	500	2820	5	1	7070860	317	-11.79	0.81	12	0.12	-380.00	5523.00	9910	20231227	-54.79	4280	20240725	4.67	9000	-50.22	20240102	4280	4.67	20240725	9910	-54.79	20231227	4280	4.67	20240725	1.37	N	059100	500	35 억	359627	N	N	N	N
41	20240725	090547	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	4565	15	2	0.33	6755415	1480	7.25	4550	4645	4545	5910	3185	4550	4564.47	5.09	538	4670	4610	4555	4495	4440	4607	4492	35	1360	500	2820	5	1	7070860	323	-12.01	0.83	12	0.02	-380.00	5523.00	9910	20231227	-53.94	4500	20240724	1.44	9000	-49.28	20240102	4500	1.44	20240724	9910	-53.94	20231227	4500	1.44	20240724	1.37	N	059100	500	35 억	359627	N	N	N	N
42	20240724	160544	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N	N	4550	0	3	0.00	92186640	20316	194.95	4550	4615	4500	5910	3185	4550	4537.64	5.08	568	4750	4650	4590	4490	4430	4620	4460	35	1360	500	2820	5	1	7070860	322	-11.97	0.82	12	0.29	-380.00	5523.00	9910	20231227	-54.09	4500	20240724	1.11	9000	-49.44	20240102	4500	1.11	20240724	9910	-54.09	20231227	4500	1.11	20240724	1.36	N	059100	500	35 억	359065	N	N	N	N
43	20240724	150553	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N	N	4550	0	3	0.00	87935900	19380	185.97	4550	4615	4500	5910	3185	4550	4537.46	5.08	640	4750	4650	4590	4490	4430	4620	4460	35	1360	500	2820	5	1	7070860	322	-11.97	0.82	12	0.27	-380.00	5523.00	9910	20231227	-54.09	4500	20240724	1.11	9000	-49.44	20240102	4500	1.11	20240724	9910	-54.09	20231227	4500	1.11	20240724	1.36	N	059100	500	35 억	359065	N	N	N	N
44	20240724	140549	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N	N	4530	-20	5	-0.44	43700865	9583	91.96	4550	4615	4525	5910	3185	4550	4560.25	5.08	-133	4750	4650	4590	4490	4430	4620	4460	35	1360	500	2820	5	1	7070860	320	-11.92	0.82	12	0.14	-380.00	5523.00	9910	20231227	-54.29	4525	20240724	0.11	9000	-49.67	20240102	4525	0.11	20240724	9910	-54.29	20231227	4525	0.11	20240724	1.36	N	059100	500	35 억	359065	N	N	N	N
45	20240724	130553	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N	N	4570	20	2	0.44	32453340	7109	68.22	4550	4615	4525	5910	3185	4550	4565.11	5.08	303	4750	4650	4590	4490	4430	4620	4460	35	1360	500	2820	5	1	7070860	323	-12.03	0.83	12	0.10	-380.00	5523.00	9910	20231227	-53.88	4525	20240724	0.99	9000	-49.22	20240102	4525	0.99	20240724	9910	-53.88	20231227	4525	0.99	20240724	1.36	N	059100	500	35 억	359065	N	N	N	N
46	20240724	120555	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N	N	4565	15	2	0.33	31385110	6875	65.97	4550	4615	4525	5910	3185	4550	4565.11	5.08	435	4750	4650	4590	4490	4430	4620	4460	35	1360	500	2820	5	1	7070860	323	-12.01	0.83	12	0.10	-380.00	5523.00	9910	20231227	-53.94	4525	20240724	0.88	9000	-49.28	20240102	4525	0.88	20240724	9910	-53.94	20231227	4525	0.88	20240724	1.36	N	059100	500	35 억	359065	N	N	N	N
47	20240724	110551	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	4550	0	3	0.00	28883290	6324	60.69	4550	4615	4550	5910	3185	4550	4567.25	5.08	613	4750	4650	4590	4490	4430	4620	4460	35	1360	500	2820	5	1	7070860	322	-11.97	0.82	12	0.09	-380.00	5523.00	9910	20231227	-54.09	4530	20240723	0.44	9000	-49.44	20240102	4530	0.44	20240723	9910	-54.09	20231227	4530	0.44	20240723	1.36	N	059100	500	35 억	359065	N	N	N	N
48	20240724	100550	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	4590	40	2	0.88	10814215	2362	22.67	4550	4615	4550	5910	3185	4550	4578.41	5.08	480	4750	4650	4590	4490	4430	4620	4460	35	1360	500	2820	5	1	7070860	325	-12.08	0.83	12	0.03	-380.00	5523.00	9910	20231227	-53.68	4530	20240723	1.32	9000	-49.00	20240102	4530	1.32	20240723	9910	-53.68	20231227	4530	1.32	20240723	1.36	N	059100	500	35 억	359065	N	N	N	N
49	20240724	090548	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	4560	10	2	0.22	3683125	801	7.69	4550	4615	4550	5910	3185	4550	4598.16	5.08	-497	4750	4650	4590	4490	4430	4620	4460	35	1360	500	2820	5	1	7070860	322	-12.00	0.83	12	0.01	-380.00	5523.00	9910	20231227	-53.99	4530	20240723	0.66	9000	-49.33	20240102	4530	0.66	20240723	9910	-53.99	20231227	4530	0.66	20240723	1.36	N	059100	500	35 억	359065	N	N	N	N
50	20240723	160541	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N	N	4550	-50	5	-1.09	47752510	10420	74.27	4600	4690	4530	5980	3220	4600	4582.77	5.09	-1025	4853	4726	4663	4536	4473	4695	4505	35	1380	500	2850	5	1	7070860	322	-11.97	0.82	12	0.15	-380.00	5523.00	9910	20231227	-54.09	4530	20240723	0.44	9000	-49.44	20240102	4530	0.44	20240723	9910	-54.09	20231227	4530	0.44	20240723	1.36	N	059100	500	35 억	360114	N	N	N	N
51	20240723	150554	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N	N	4590	-10	5	-0.22	35369595	7702	54.90	4600	4690	4530	5980	3220	4600	4592.26	5.09	-840	4853	4726	4663	4536	4473	4695	4505	35	1380	500	2850	5	1	7070860	325	-12.08	0.83	12	0.11	-380.00	5523.00	9910	20231227	-53.68	4530	20240723	1.32	9000	-49.00	20240102	4530	1.32	20240723	9910	-53.68	20231227	4530	1.32	20240723	1.36	N	059100	500	35 억	360114	N	N	N	N
52	20240723	140543	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N	N	4575	-25	5	-0.54	33553660	7305	52.07	4600	4690	4530	5980	3220	4600	4593.25	5.09	-794	4853	4726	4663	4536	4473	4695	4505	35	1380	500	2850	5	1	7070860	323	-12.04	0.83	12	0.10	-380.00	5523.00	9910	20231227	-53.83	4530	20240723	0.99	9000	-49.17	20240102	4530	0.99	20240723	9910	-53.83	20231227	4530	0.99	20240723	1.36	N	059100	500	35 억	360114	N	N	N	N
53	20240723	130541	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N	N	4600	0	3	0.00	30399655	6616	47.16	4600	4690	4530	5980	3220	4600	4594.87	5.09	-842	4853	4726	4663	4536	4473	4695	4505	35	1380	500	2850	5	1	7070860	325	-12.11	0.83	12	0.09	-380.00	5523.00	9910	20231227	-53.58	4530	20240723	1.55	9000	-48.89	20240102	4530	1.55	20240723	9910	-53.58	20231227	4530	1.55	20240723	1.36	N	059100	500	35 억	360114	N	N	N	N
54	20240723	120546	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N	N	4600	0	3	0.00	28168800	6130	43.70	4600	4690	4530	5980	3220	4600	4595.24	5.09	-764	4853	4726	4663	4536	4473	4695	4505	35	1380	500	2850	5	1	7070860	325	-12.11	0.83	12	0.09	-380.00	5523.00	9910	20231227	-53.58	4530	20240723	1.55	9000	-48.89	20240102	4530	1.55	20240723	9910	-53.58	20231227	4530	1.55	20240723	1.36	N	059100	500	35 억	360114	N	N	N	N
55	20240723	110548	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N	N	4605	5	2	0.11	26179170	5698	40.62	4600	4690	4530	5980	3220	4600	4594.45	5.09	-482	4853	4726	4663	4536	4473	4695	4505	35	1380	500	2850	5	1	7070860	326	-12.12	0.83	12	0.08	-380.00	5523.00	9910	20231227	-53.53	4530	20240723	1.66	9000	-48.83	20240102	4530	1.66	20240723	9910	-53.53	20231227	4530	1.66	20240723	1.36	N	059100	500	35 억	360114	N	N	N	N
56	20240723	100545	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N	N	4600	0	3	0.00	9981450	2163	15.42	4600	4690	4600	5980	3220	4600	4614.63	5.09	-402	4853	4726	4663	4536	4473	4695	4505	35	1380	500	2850	5	1	7070860	325	-12.11	0.83	12	0.03	-380.00	5523.00	9910	20231227	-53.58	4600	20240723	0.00	9000	-48.89	20240102	4600	0.00	20240723	9910	-53.58	20231227	4600	0.00	20240723	1.36	N	059100	500	35 억	360114	N	N	N	N
57	20240723	090547	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N	N	4610	10	2	0.22	483550	105	0.75	4600	4640	4600	5980	3220	4600	4605.24	5.09	-3	4853	4726	4663	4536	4473	4695	4505	35	1380	500	2850	5	1	7070860	326	-12.13	0.83	12	0.00	-380.00	5523.00	9910	20231227	-53.48	4600	20240723	0.22	9000	-48.78	20240102	4600	0.22	20240723	9910	-53.48	20231227	4600	0.22	20240723	1.36	N	059100	500	35 억	360114	N	N	N	N
58	20240722	160540	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N	N	4600	-150	5	-3.16	65191050	14019	128.00	4750	4790	4600	6170	3325	4750	4650.23	5.13	-2524	4803	4776	4723	4696	4643	4790	4710	35	1420	500	2940	5	1	7070860	325	-12.11	0.83	12	0.20	-380.00	5523.00	9910	20231227	-53.58	4600	20240722	0.00	9000	-48.89	20240102	4600	0.00	20240722	9910	-53.58	20231227	4600	0.00	20240722	1.35	N	059100	500	35 억	362636	N	N	N	N
59	20240722	150546	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N	N	4645	-105	5	-2.21	51827125	11116	101.50	4750	4790	4600	6170	3325	4750	4662.39	5.13	-2367	4803	4776	4723	4696	4643	4790	4710	35	1420	500	2940	5	1	7070860	328	-12.22	0.84	12	0.16	-380.00	5523.00	9910	20231227	-53.13	4600	20240722	0.98	9000	-48.39	20240102	4600	0.98	20240722	9910	-53.13	20231227	4600	0.98	20240722	1.35	N	059100	500	35 억	362636	N	N	N	N
60	20240722	140546	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N	N	4650	-100	5	-2.11	43978800	9425	86.06	4750	4790	4600	6170	3325	4750	4666.19	5.13	-2299	4803	4776	4723	4696	4643	4790	4710	35	1420	500	2940	5	1	7070860	329	-12.24	0.84	12	0.13	-380.00	5523.00	9910	20231227	-53.08	4600	20240722	1.09	9000	-48.33	20240102	4600	1.09	20240722	9910	-53.08	20231227	4600	1.09	20240722	1.35	N	059100	500	35 억	362636	N	N	N	N
61	20240722	130542	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N	N	4670	-80	5	-1.68	42322270	9069	82.81	4750	4790	4600	6170	3325	4750	4666.70	5.13	-2299	4803	4776	4723	4696	4643	4790	4710	35	1420	500	2940	5	1	7070860	330	-12.29	0.85	12	0.13	-380.00	5523.00	9910	20231227	-52.88	4600	20240722	1.52	9000	-48.11	20240102	4600	1.52	20240722	9910	-52.88	20231227	4600	1.52	20240722	1.35	N	059100	500	35 억	362636	N	N	N	N
62	20240722	120544	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N	N	4700	-50	5	-1.05	23786325	5065	46.25	4750	4790	4645	6170	3325	4750	4696.21	5.13	-1652	4803	4776	4723	4696	4643	4790	4710	35	1420	500	2940	5	1	7070860	332	-12.37	0.85	12	0.07	-380.00	5523.00	9910	20231227	-52.57	4645	20240722	1.18	9000	-47.78	20240102	4645	1.18	20240722	9910	-52.57	20231227	4645	1.18	20240722	1.35	N	059100	500	35 억	362636	N	N	N	N
63	20240722	110542	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N	N	4695	-55	5	-1.16	23518700	5008	45.73	4750	4790	4645	6170	3325	4750	4696.23	5.13	-1598	4803	4776	4723	4696	4643	4790	4710	35	1420	500	2940	5	1	7070860	332	-12.36	0.85	12	0.07	-380.00	5523.00	9910	20231227	-52.62	4645	20240722	1.08	9000	-47.83	20240102	4645	1.08	20240722	9910	-52.62	20231227	4645	1.08	20240722	1.35	N	059100	500	35 억	362636	N	N	N	N
64	20240722	100544	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	4720	-30	5	-0.63	12082145	2558	23.36	4750	4790	4680	6170	3325	4750	4723.28	5.13	-1785	4803	4776	4723	4696	4643	4790	4710	35	1420	500	2940	5	1	7070860	334	-12.42	0.85	12	0.04	-380.00	5523.00	9910	20231227	-52.37	4670	20240719	1.07	9000	-47.56	20240102	4670	1.07	20240719	9910	-52.37	20231227	4670	1.07	20240719	1.35	N	059100	500	35 억	362636	N	N	N	N
65	20240722	090541	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	4755	5	2	0.11	2261895	476	4.35	4750	4790	4750	6170	3325	4750	4751.88	5.13	-251	4803	4776	4723	4696	4643	4790	4710	35	1420	500	2940	5	1	7070860	336	-12.51	0.86	12	0.01	-380.00	5523.00	9910	20231227	-52.02	4670	20240719	1.82	9000	-47.17	20240102	4670	1.82	20240719	9910	-52.02	20231227	4670	1.82	20240719	1.35	N	059100	500	35 억	362636	N	N	N	N
66	20240719	160531	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N	N	4750	-15	5	-0.31	49449100	10505	60.29	4670	4750	4670	6190	3340	4765	4707.20	5.13	-33	4955	4860	4785	4690	4615	4822	4652	35	1425	500	2950	5	1	7070860	336	-12.50	0.86	12	0.15	-380.00	5523.00	9910	20231227	-52.07	4670	20240719	1.71	9000	-47.22	20240102	4670	1.71	20240719	9910	-52.07	20231227	4670	1.71	20240719	1.35	N	059100	500	35 억	362684	N	N	N	N
67	20240719	150535	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N	N	4715	-50	5	-1.05	44023080	9360	53.72	4670	4750	4670	6190	3340	4765	4703.32	5.13	-47	4955	4860	4785	4690	4615	4822	4652	35	1425	500	2950	5	1	7070860	333	-12.41	0.85	12	0.13	-380.00	5523.00	9910	20231227	-52.42	4670	20240719	0.96	9000	-47.61	20240102	4670	0.96	20240719	9910	-52.42	20231227	4670	0.96	20240719	1.35	N	059100	500	35 억	362684	N	N	N	N
68	20240719	140540	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N	N	4715	-50	5	-1.05	39110875	8318	47.74	4670	4750	4670	6190	3340	4765	4701.96	5.13	56	4955	4860	4785	4690	4615	4822	4652	35	1425	500	2950	5	1	7070860	333	-12.41	0.85	12	0.12	-380.00	5523.00	9910	20231227	-52.42	4670	20240719	0.96	9000	-47.61	20240102	4670	0.96	20240719	9910	-52.42	20231227	4670	0.96	20240719	1.35	N	059100	500	35 억	362684	N	N	N	N
69	20240719	130532	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N	N	4715	-50	5	-1.05	36190560	7697	44.17	4670	4750	4670	6190	3340	4765	4701.90	5.13	108	4955	4860	4785	4690	4615	4822	4652	35	1425	500	2950	5	1	7070860	333	-12.41	0.85	12	0.11	-380.00	5523.00	9910	20231227	-52.42	4670	20240719	0.96	9000	-47.61	20240102	4670	0.96	20240719	9910	-52.42	20231227	4670	0.96	20240719	1.35	N	059100	500	35 억	362684	N	N	N	N
70	20240719	120532	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N	N	4715	-50	5	-1.05	34259075	7286	41.81	4670	4750	4670	6190	3340	4765	4702.04	5.13	63	4955	4860	4785	4690	4615	4822	4652	35	1425	500	2950	5	1	7070860	333	-12.41	0.85	12	0.10	-380.00	5523.00	9910	20231227	-52.42	4670	20240719	0.96	9000	-47.61	20240102	4670	0.96	20240719	9910	-52.42	20231227	4670	0.96	20240719	1.35	N	059100	500	35 억	362684	N	N	N	N
71	20240719	110535	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N	N	4705	-60	5	-1.26	26812510	5704	32.73	4670	4740	4670	6190	3340	4765	4700.65	5.13	493	4955	4860	4785	4690	4615	4822	4652	35	1425	500	2950	5	1	7070860	333	-12.38	0.85	12	0.08	-380.00	5523.00	9910	20231227	-52.52	4670	20240719	0.75	9000	-47.72	20240102	4670	0.75	20240719	9910	-52.52	20231227	4670	0.75	20240719	1.35	N	059100	500	35 억	362684	N	N	N	N
72	20240719	100450	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N	N	4710	-55	5	-1.15	20069245	4270	24.51	4670	4740	4670	6190	3340	4765	4700.06	5.13	492	4955	4860	4785	4690	4615	4822	4652	35	1425	500	2950	5	1	7070860	333	-12.39	0.85	12	0.06	-380.00	5523.00	9910	20231227	-52.47	4670	20240719	0.86	9000	-47.67	20240102	4670	0.86	20240719	9910	-52.47	20231227	4670	0.86	20240719	1.35	N	059100	500	35 억	362684	N	N	N	N
73	20240719	090544	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N	N	4700	-65	5	-1.36	6451710	1381	7.93	4670	4740	4670	6190	3340	4765	4671.77	5.13	459	4955	4860	4785	4690	4615	4822	4652	35	1425	500	2950	5	1	7070860	332	-12.37	0.85	12	0.02	-380.00	5523.00	9910	20231227	-52.57	4670	20240719	0.64	9000	-47.78	20240102	4670	0.64	20240719	9910	-52.57	20231227	4670	0.64	20240719	1.35	N	059100	500	35 억	362684	N	N	N	N
74	20240718	160524	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N	N	4765	-55	5	-1.14	83202740	17419	226.72	4820	4880	4710	6260	3375	4820	4776.55	5.12	548	4880	4850	4830	4800	4780	4840	4790	35	1440	500	2980	5	1	7070860	337	-12.54	0.86	12	0.25	-380.00	5523.00	9910	20231227	-51.92	4710	20240718	1.17	9000	-47.06	20240102	4710	1.17	20240718	9910	-51.92	20231227	4710	1.17	20240718	1.36	N	059100	500	35 억	361966	N	N	N	N
75	20240718	150532	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N	N	4775	-45	5	-0.93	80251685	16800	218.66	4820	4880	4710	6260	3375	4820	4776.89	5.12	849	4880	4850	4830	4800	4780	4840	4790	35	1440	500	2980	5	1	7070860	338	-12.57	0.86	12	0.24	-380.00	5523.00	9910	20231227	-51.82	4710	20240718	1.38	9000	-46.94	20240102	4710	1.38	20240718	9910	-51.82	20231227	4710	1.38	20240718	1.36	N	059100	500	35 억	361966	N	N	N	N
76	20240718	140528	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N	N	4775	-45	5	-0.93	78566600	16447	214.07	4820	4880	4710	6260	3375	4820	4776.96	5.12	910	4880	4850	4830	4800	4780	4840	4790	35	1440	500	2980	5	1	7070860	338	-12.57	0.86	12	0.23	-380.00	5523.00	9910	20231227	-51.82	4710	20240718	1.38	9000	-46.94	20240102	4710	1.38	20240718	9910	-51.82	20231227	4710	1.38	20240718	1.36	N	059100	500	35 억	361966	N	N	N	N
77	20240718	130530	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N	N	4790	-30	5	-0.62	73622445	15413	200.61	4820	4880	4710	6260	3375	4820	4776.65	5.12	1014	4880	4850	4830	4800	4780	4840	4790	35	1440	500	2980	5	1	7070860	339	-12.61	0.87	12	0.22	-380.00	5523.00	9910	20231227	-51.66	4710	20240718	1.70	9000	-46.78	20240102	4710	1.70	20240718	9910	-51.66	20231227	4710	1.70	20240718	1.36	N	059100	500	35 억	361966	N	N	N	N
78	20240718	120528	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N	N	4820	0	3	0.00	58864300	12319	160.34	4820	4880	4710	6260	3375	4820	4778.33	5.12	1024	4880	4850	4830	4800	4780	4840	4790	35	1440	500	2980	5	1	7070860	341	-12.68	0.87	12	0.17	-380.00	5523.00	9910	20231227	-51.36	4710	20240718	2.34	9000	-46.44	20240102	4710	2.34	20240718	9910	-51.36	20231227	4710	2.34	20240718	1.36	N	059100	500	35 억	361966	N	N	N	N
79	20240718	110532	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N	N	4830	10	2	0.21	41555115	8720	113.50	4820	4880	4710	6260	3375	4820	4765.49	5.12	1099	4880	4850	4830	4800	4780	4840	4790	35	1440	500	2980	5	1	7070860	342	-12.71	0.87	12	0.12	-380.00	5523.00	9910	20231227	-51.26	4710	20240718	2.55	9000	-46.33	20240102	4710	2.55	20240718	9910	-51.26	20231227	4710	2.55	20240718	1.36	N	059100	500	35 억	361966	N	N	N	N
80	20240718	100534	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N	N	4785	-35	5	-0.73	35596350	7489	97.47	4820	4820	4710	6260	3375	4820	4753.15	5.12	1216	4880	4850	4830	4800	4780	4840	4790	35	1440	500	2980	5	1	7070860	338	-12.59	0.87	12	0.11	-380.00	5523.00	9910	20231227	-51.72	4710	20240718	1.59	9000	-46.83	20240102	4710	1.59	20240718	9910	-51.72	20231227	4710	1.59	20240718	1.36	N	059100	500	35 억	361966	N	N	N	N
81	20240718	090534	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N	N	4750	-70	5	-1.45	1818160	380	4.95	4820	4820	4735	6260	3375	4820	4784.63	5.12	15	4880	4850	4830	4800	4780	4840	4790	35	1440	500	2980	5	1	7070860	336	-12.50	0.86	12	0.01	-380.00	5523.00	9910	20231227	-52.07	4735	20240718	0.32	9000	-47.22	20240102	4735	0.32	20240718	9910	-52.07	20231227	4735	0.32	20240718	1.36	N	059100	500	35 억	361966	N	N	N	N
82	20240717	160556	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	4820	-40	5	-0.82	37025525	7673	52.29	4860	4860	4810	6310	3405	4860	4825.43	5.13	-771	4966	4912	4881	4827	4796	4897	4812	35	1450	500	3010	5	1	7070860	341	-12.68	0.87	12	0.11	-380.00	5523.00	9910	20231227	-51.36	4770	20231010	1.05	9000	-46.44	20240102	4810	0.21	20240717	9910	-51.36	20231227	4770	1.05	20231010	1.31	N	059100	500	35 억	362543	N	N	N	N
83	20240717	150558	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	4820	-40	5	-0.82	35415555	7339	50.02	4860	4860	4810	6310	3405	4860	4825.66	5.13	-490	4966	4912	4881	4827	4796	4897	4812	35	1450	500	3010	5	1	7070860	341	-12.68	0.87	12	0.10	-380.00	5523.00	9910	20231227	-51.36	4770	20231010	1.05	9000	-46.44	20240102	4810	0.21	20240717	9910	-51.36	20231227	4770	1.05	20231010	1.31	N	059100	500	35 억	362543	N	N	N	N
84	20240717	140556	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	4825	-35	5	-0.72	33332560	6907	47.07	4860	4860	4810	6310	3405	4860	4825.91	5.13	-415	4966	4912	4881	4827	4796	4897	4812	35	1450	500	3010	5	1	7070860	341	-12.70	0.87	12	0.10	-380.00	5523.00	9910	20231227	-51.31	4770	20231010	1.15	9000	-46.39	20240102	4810	0.31	20240717	9910	-51.31	20231227	4770	1.15	20231010	1.31	N	059100	500	35 억	362543	N	N	N	N
85	20240717	130555	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	4825	-35	5	-0.72	30558325	6332	43.15	4860	4860	4810	6310	3405	4860	4826.01	5.13	-286	4966	4912	4881	4827	4796	4897	4812	35	1450	500	3010	5	1	7070860	341	-12.70	0.87	12	0.09	-380.00	5523.00	9910	20231227	-51.31	4770	20231010	1.15	9000	-46.39	20240102	4810	0.31	20240717	9910	-51.31	20231227	4770	1.15	20231010	1.31	N	059100	500	35 억	362543	N	N	N	N
86	20240717	120556	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	4820	-40	5	-0.82	29217440	6054	41.26	4860	4860	4810	6310	3405	4860	4826.14	5.13	-105	4966	4912	4881	4827	4796	4897	4812	35	1450	500	3010	5	1	7070860	341	-12.68	0.87	12	0.09	-380.00	5523.00	9910	20231227	-51.36	4770	20231010	1.05	9000	-46.44	20240102	4810	0.21	20240717	9910	-51.36	20231227	4770	1.05	20231010	1.31	N	059100	500	35 억	362543	N	N	N	N
87	20240717	110555	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	4820	-40	5	-0.82	25672275	5319	36.25	4860	4860	4810	6310	3405	4860	4826.52	5.13	-24	4966	4912	4881	4827	4796	4897	4812	35	1450	500	3010	5	1	7070860	341	-12.68	0.87	12	0.08	-380.00	5523.00	9910	20231227	-51.36	4770	20231010	1.05	9000	-46.44	20240102	4810	0.21	20240717	9910	-51.36	20231227	4770	1.05	20231010	1.31	N	059100	500	35 억	362543	N	N	N	N
88	20240717	100555	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	4850	-10	5	-0.21	16671015	3453	23.53	4860	4860	4810	6310	3405	4860	4827.98	5.13	199	4966	4912	4881	4827	4796	4897	4812	35	1450	500	3010	5	1	7070860	343	-12.76	0.88	12	0.05	-380.00	5523.00	9910	20231227	-51.06	4770	20231010	1.68	9000	-46.11	20240102	4810	0.83	20240717	9910	-51.06	20231227	4770	1.68	20231010	1.31	N	059100	500	35 억	362543	N	N	N	N
89	20240717	090451	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	4810	-50	5	-1.03	4267180	883	6.02	4860	4860	4810	6310	3405	4860	4832.59	5.13	-20	4966	4912	4881	4827	4796	4897	4812	35	1450	500	3010	5	1	7070860	340	-12.66	0.87	12	0.01	-380.00	5523.00	9910	20231227	-51.46	4770	20231010	0.84	9000	-46.56	20240102	4810	0.00	20240717	9910	-51.46	20231227	4770	0.84	20231010	1.31	N	059100	500	35 억	362543	N	N	N	N
90	20240716	160557	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	4860	-50	5	-1.02	71448875	14664	40.39	4915	4935	4850	6380	3440	4910	4872.42	5.14	-940	5010	4960	4915	4865	4820	4937	4842	35	1470	500	3040	5	1	7070860	344	-12.79	0.88	12	0.21	-380.00	5523.00	9910	20231227	-50.96	4770	20231010	1.89	9000	-46.00	20240102	4850	0.21	20240716	9910	-50.96	20231227	4770	1.89	20231010	1.17	N	059100	500	35 억	363483	N	N	N	N
91	20240716	150602	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	4870	-40	5	-0.81	66897475	13726	37.81	4915	4935	4850	6380	3440	4910	4873.78	5.14	-794	5010	4960	4915	4865	4820	4937	4842	35	1470	500	3040	5	1	7070860	344	-12.82	0.88	12	0.19	-380.00	5523.00	9910	20231227	-50.86	4770	20231010	2.10	9000	-45.89	20240102	4850	0.41	20240716	9910	-50.86	20231227	4770	2.10	20231010	1.17	N	059100	500	35 억	363483	N	N	N	N
92	20240716	140600	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	4870	-40	5	-0.81	61357870	12586	34.67	4915	4935	4850	6380	3440	4910	4875.09	5.14	-713	5010	4960	4915	4865	4820	4937	4842	35	1470	500	3040	5	1	7070860	344	-12.82	0.88	12	0.18	-380.00	5523.00	9910	20231227	-50.86	4770	20231010	2.10	9000	-45.89	20240102	4850	0.41	20240716	9910	-50.86	20231227	4770	2.10	20231010	1.17	N	059100	500	35 억	363483	N	N	N	N
93	20240716	130601	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	4860	-50	5	-1.02	57433055	11778	32.44	4915	4935	4850	6380	3440	4910	4876.30	5.14	-616	5010	4960	4915	4865	4820	4937	4842	35	1470	500	3040	5	1	7070860	344	-12.79	0.88	12	0.17	-380.00	5523.00	9910	20231227	-50.96	4770	20231010	1.89	9000	-46.00	20240102	4850	0.21	20240716	9910	-50.96	20231227	4770	1.89	20231010	1.17	N	059100	500	35 억	363483	N	N	N	N
94	20240716	120559	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	4875	-35	5	-0.71	43410370	8893	24.49	4915	4935	4855	6380	3440	4910	4881.41	5.14	-517	5010	4960	4915	4865	4820	4937	4842	35	1470	500	3040	5	1	7070860	345	-12.83	0.88	12	0.13	-380.00	5523.00	9910	20231227	-50.81	4770	20231010	2.20	9000	-45.83	20240102	4850	0.52	20240704	9910	-50.81	20231227	4770	2.20	20231010	1.17	N	059100	500	35 억	363483	N	N	N	N
95	20240716	110559	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	4870	-40	5	-0.81	41085535	8416	23.18	4915	4935	4855	6380	3440	4910	4881.84	5.14	-372	5010	4960	4915	4865	4820	4937	4842	35	1470	500	3040	5	1	7070860	344	-12.82	0.88	12	0.12	-380.00	5523.00	9910	20231227	-50.86	4770	20231010	2.10	9000	-45.89	20240102	4850	0.41	20240704	9910	-50.86	20231227	4770	2.10	20231010	1.17	N	059100	500	35 억	363483	N	N	N	N
96	20240716	100559	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	4860	-50	5	-1.02	32624445	6677	18.39	4915	4935	4855	6380	3440	4910	4886.09	5.14	-194	5010	4960	4915	4865	4820	4937	4842	35	1470	500	3040	5	1	7070860	344	-12.79	0.88	12	0.09	-380.00	5523.00	9910	20231227	-50.96	4770	20231010	1.89	9000	-46.00	20240102	4850	0.21	20240704	9910	-50.96	20231227	4770	1.89	20231010	1.17	N	059100	500	35 억	363483	N	N	N	N
97	20240716	090557	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	4910	0	3	0.00	1347240	274	0.75	4915	4935	4910	6380	3440	4910	4916.93	5.14	55	5010	4960	4915	4865	4820	4937	4842	35	1470	500	3040	5	1	7070860	347	-12.92	0.89	12	0.00	-380.00	5523.00	9910	20231227	-50.45	4770	20231010	2.94	9000	-45.44	20240102	4850	1.24	20240704	9910	-50.45	20231227	4770	2.94	20231010	1.17	N	059100	500	35 억	363483	N	N	N	N
98	20240715	160549	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	4910	10	2	0.20	177132530	36117	3.80	4920	4965	4870	6370	3430	4900	4904.40	5.15	-434	6476	5687	5291	4502	4106	5490	4305	35	1470	500	3030	5	1	7070860	347	-12.92	0.89	12	0.51	-380.00	5523.00	9910	20231227	-50.45	4770	20231010	2.94	9000	-45.44	20240102	4850	1.24	20240704	9910	-50.45	20231227	4770	2.94	20231010	1.17	N	059100	500	35 억	363937	N	N	N	N
99	20240715	150553	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	4900	0	3	0.00	172813880	35238	3.71	4920	4965	4870	6370	3430	4900	4904.19	5.15	-329	6476	5687	5291	4502	4106	5490	4305	35	1470	500	3030	5	1	7070860	346	-12.89	0.89	12	0.50	-380.00	5523.00	9910	20231227	-50.55	4770	20231010	2.73	9000	-45.56	20240102	4850	1.03	20240704	9910	-50.55	20231227	4770	2.73	20231010	1.17	N	059100	500	35 억	363937	N	N	N	N
100	20240715	140553	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	4890	-10	5	-0.20	169698460	34602	3.64	4920	4965	4870	6370	3430	4900	4904.30	5.15	-187	6476	5687	5291	4502	4106	5490	4305	35	1470	500	3030	5	1	7070860	346	-12.87	0.89	12	0.49	-380.00	5523.00	9910	20231227	-50.66	4770	20231010	2.52	9000	-45.67	20240102	4850	0.82	20240704	9910	-50.66	20231227	4770	2.52	20231010	1.17	N	059100	500	35 억	363937	N	N	N	N
101	20240715	130553	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	4885	-15	5	-0.31	153562940	31301	3.29	4920	4965	4870	6370	3430	4900	4906.01	5.15	-80	6476	5687	5291	4502	4106	5490	4305	35	1470	500	3030	5	1	7070860	345	-12.86	0.88	12	0.44	-380.00	5523.00	9910	20231227	-50.71	4770	20231010	2.41	9000	-45.72	20240102	4850	0.72	20240704	9910	-50.71	20231227	4770	2.41	20231010	1.17	N	059100	500	35 억	363937	N	N	N	N
102	20240715	120553	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	4875	-25	5	-0.51	133333405	27152	2.85	4920	4965	4875	6370	3430	4900	4910.63	5.15	39	6476	5687	5291	4502	4106	5490	4305	35	1470	500	3030	5	1	7070860	345	-12.83	0.88	12	0.38	-380.00	5523.00	9910	20231227	-50.81	4770	20231010	2.20	9000	-45.83	20240102	4850	0.52	20240704	9910	-50.81	20231227	4770	2.20	20231010	1.17	N	059100	500	35 억	363937	N	N	N	N
103	20240715	110553	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	4920	20	2	0.41	121123710	24652	2.59	4920	4965	4890	6370	3430	4900	4913.34	5.15	-204	6476	5687	5291	4502	4106	5490	4305	35	1470	500	3030	5	1	7070860	348	-12.95	0.89	12	0.35	-380.00	5523.00	9910	20231227	-50.35	4770	20231010	3.14	9000	-45.33	20240102	4850	1.44	20240704	9910	-50.35	20231227	4770	3.14	20231010	1.17	N	059100	500	35 억	363937	N	N	N	N
104	20240715	100553	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	4895	-5	5	-0.10	100662430	20477	2.15	4920	4965	4890	6370	3430	4900	4915.88	5.15	281	6476	5687	5291	4502	4106	5490	4305	35	1470	500	3030	5	1	7070860	346	-12.88	0.89	12	0.29	-380.00	5523.00	9910	20231227	-50.61	4770	20231010	2.62	9000	-45.61	20240102	4850	0.93	20240704	9910	-50.61	20231227	4770	2.62	20231010	1.17	N	059100	500	35 억	363937	N	N	N	N
105	20240715	090553	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	4935	35	2	0.71	15891095	3233	0.34	4920	4965	4900	6370	3430	4900	4915.28	5.15	30	6476	5687	5291	4502	4106	5490	4305	35	1470	500	3030	5	1	7070860	349	-12.99	0.89	12	0.05	-380.00	5523.00	9910	20231227	-50.20	4770	20231010	3.46	9000	-45.17	20240102	4850	1.75	20240704	9910	-50.20	20231227	4770	3.46	20231010	1.17	N	059100	500	35 억	363937	N	N	N	N
106	20240712	160548	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	4900	-20	5	-0.41	5290859625	950655	12379.93	4990	6080	4895	6390	3445	4920	5565.49	5.35	-14813	4963	4941	4918	4896	4873	4942	4897	35	1470	500	3050	5	1	7070860	346	-12.89	0.89	12	13.44	-380.00	5523.00	9910	20231227	-50.55	4770	20231010	2.73	9000	-45.56	20240102	4850	1.03	20240704	9910	-50.55	20231227	4770	2.73	20231010	1.17	N	059100	500	35 억	378297	N	N	N	N
107	20240712	150551	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	4910	-10	5	-0.20	5241852060	940662	12249.80	4990	6080	4895	6390	3445	4920	5572.51	5.35	-14627	4963	4941	4918	4896	4873	4942	4897	35	1470	500	3050	5	1	7070860	347	-12.92	0.89	12	13.30	-380.00	5523.00	9910	20231227	-50.45	4770	20231010	2.94	9000	-45.44	20240102	4850	1.24	20240704	9910	-50.45	20231227	4770	2.94	20231010	1.17	N	059100	500	35 억	378297	N	N	N	N
108	20240712	140555	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	4910	-10	5	-0.20	5171150725	926257	12062.21	4990	6080	4895	6390	3445	4920	5582.85	5.35	-13888	4963	4941	4918	4896	4873	4942	4897	35	1470	500	3050	5	1	7070860	347	-12.92	0.89	12	13.10	-380.00	5523.00	9910	20231227	-50.45	4770	20231010	2.94	9000	-45.44	20240102	4850	1.24	20240704	9910	-50.45	20231227	4770	2.94	20231010	1.17	N	059100	500	35 억	378297	N	N	N	N
109	20240712	130550	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	4925	5	2	0.10	5134496150	918796	11965.05	4990	6080	4895	6390	3445	4920	5588.29	5.35	-13947	4963	4941	4918	4896	4873	4942	4897	35	1470	500	3050	5	1	7070860	348	-12.96	0.89	12	12.99	-380.00	5523.00	9910	20231227	-50.30	4770	20231010	3.25	9000	-45.28	20240102	4850	1.55	20240704	9910	-50.30	20231227	4770	3.25	20231010	1.17	N	059100	500	35 억	378297	N	N	N	N
110	20240712	120551	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	4985	65	2	1.32	4957595960	882871	11497.21	4990	6080	4925	6390	3445	4920	5615.31	5.35	-13645	4963	4941	4918	4896	4873	4942	4897	35	1470	500	3050	5	1	7070860	352	-13.12	0.90	12	12.49	-380.00	5523.00	9910	20231227	-49.70	4770	20231010	4.51	9000	-44.61	20240102	4850	2.78	20240704	9910	-49.70	20231227	4770	4.51	20231010	1.17	N	059100	500	35 억	378297	N	N	N	N
111	20240712	110549	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	5210	290	2	5.89	4266928045	745922	9713.79	4990	6080	4925	6390	3445	4920	5720.34	5.35	-12467	4963	4941	4918	4896	4873	4942	4897	35	1470	500	3050	10	1	7070860	368	-13.71	0.94	12	10.55	-380.00	5523.00	9910	20231227	-47.43	4770	20231010	9.22	9000	-42.11	20240102	4850	7.42	20240704	9910	-47.43	20231227	4770	9.22	20231010	1.17	N	059100	500	35 억	378297	N	N	N	N
112	20240712	100551	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	4955	35	2	0.71	4375815	885	11.52	4990	4990	4925	6390	3445	4920	4944.42	5.35	-155	4963	4941	4918	4896	4873	4942	4897	35	1470	500	3050	5	1	7070860	350	-13.04	0.90	12	0.01	-380.00	5523.00	9910	20231227	-50.00	4770	20231010	3.88	9000	-44.94	20240102	4850	2.16	20240704	9910	-50.00	20231227	4770	3.88	20231010	1.17	N	059100	500	35 억	378297	N	N	N	N
113	20240712	090548	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	4920	0	3	0.00	0	0	0.00	0	0	0	6390	3445	4920	0.00	5.35	0	4963	4941	4918	4896	4873	4942	4897	35	1470	500	3050	5	1	7070860	348	-12.95	0.89	12	0.00	-380.00	5523.00	9910	20231227	-50.35	4770	20231010	3.14	9000	-45.33	20240102	4850	1.44	20240704	9910	-50.35	20231227	4770	3.14	20231010	1.17	N	059100	500	35 억	378297	N	N	N	N
114	20240711	160546	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	4920	0	3	0.00	37662655	7679	219.40	4920	4940	4895	6390	3445	4920	4904.63	5.37	-1176	5033	4976	4938	4881	4843	4957	4862	35	1470	500	3050	5	1	7070860	348	-12.95	0.89	12	0.11	-380.00	5523.00	9910	20231227	-50.35	4770	20231010	3.14	9000	-45.33	20240102	4850	1.44	20240704	9910	-50.35	20231227	4770	3.14	20231010	1.20	N	059100	500	35 억	379490	N	N	N	N
115	20240711	150551	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	4905	-15	5	-0.30	25942975	5288	151.09	4920	4940	4895	6390	3445	4920	4906.01	5.37	-1114	5033	4976	4938	4881	4843	4957	4862	35	1470	500	3050	5	1	7070860	347	-12.91	0.89	12	0.07	-380.00	5523.00	9910	20231227	-50.50	4770	20231010	2.83	9000	-45.50	20240102	4850	1.13	20240704	9910	-50.50	20231227	4770	2.83	20231010	1.20	N	059100	500	35 억	379490	N	N	N	N
116	20240711	140551	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	4905	-15	5	-0.30	25413235	5180	148.00	4920	4940	4895	6390	3445	4920	4906.03	5.37	-1011	5033	4976	4938	4881	4843	4957	4862	35	1470	500	3050	5	1	7070860	347	-12.91	0.89	12	0.07	-380.00	5523.00	9910	20231227	-50.50	4770	20231010	2.83	9000	-45.50	20240102	4850	1.13	20240704	9910	-50.50	20231227	4770	2.83	20231010	1.20	N	059100	500	35 억	379490	N	N	N	N
117	20240711	130548	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	4915	-5	5	-0.10	24966505	5089	145.40	4920	4940	4895	6390	3445	4920	4905.97	5.37	-921	5033	4976	4938	4881	4843	4957	4862	35	1470	500	3050	5	1	7070860	348	-12.93	0.89	12	0.07	-380.00	5523.00	9910	20231227	-50.40	4770	20231010	3.04	9000	-45.39	20240102	4850	1.34	20240704	9910	-50.40	20231227	4770	3.04	20231010	1.20	N	059100	500	35 억	379490	N	N	N	N
118	20240711	120549	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	4900	-20	5	-0.41	22529415	4593	131.23	4920	4940	4895	6390	3445	4920	4905.16	5.37	-713	5033	4976	4938	4881	4843	4957	4862	35	1470	500	3050	5	1	7070860	346	-12.89	0.89	12	0.06	-380.00	5523.00	9910	20231227	-50.55	4770	20231010	2.73	9000	-45.56	20240102	4850	1.03	20240704	9910	-50.55	20231227	4770	2.73	20231010	1.20	N	059100	500	35 억	379490	N	N	N	N
119	20240711	110548	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	4915	-5	5	-0.10	16698065	3403	97.23	4920	4940	4895	6390	3445	4920	4906.87	5.37	-679	5033	4976	4938	4881	4843	4957	4862	35	1470	500	3050	5	1	7070860	348	-12.93	0.89	12	0.05	-380.00	5523.00	9910	20231227	-50.40	4770	20231010	3.04	9000	-45.39	20240102	4850	1.34	20240704	9910	-50.40	20231227	4770	3.04	20231010	1.20	N	059100	500	35 억	379490	N	N	N	N
120	20240711	100548	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	4905	-15	5	-0.30	11835340	2411	68.89	4920	4940	4895	6390	3445	4920	4908.89	5.37	-469	5033	4976	4938	4881	4843	4957	4862	35	1470	500	3050	5	1	7070860	347	-12.91	0.89	12	0.03	-380.00	5523.00	9910	20231227	-50.50	4770	20231010	2.83	9000	-45.50	20240102	4850	1.13	20240704	9910	-50.50	20231227	4770	2.83	20231010	1.20	N	059100	500	35 억	379490	N	N	N	N
121	20240711	090546	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	4940	20	2	0.41	773320	157	4.49	4920	4940	4920	6390	3445	4920	4925.61	5.37	-36	5033	4976	4938	4881	4843	4957	4862	35	1470	500	3050	5	1	7070860	349	-13.00	0.89	12	0.00	-380.00	5523.00	9910	20231227	-50.15	4770	20231010	3.56	9000	-45.11	20240102	4850	1.86	20240704	9910	-50.15	20231227	4770	3.56	20231010	1.20	N	059100	500	35 억	379490	N	N	N	N
122	20240710	160546	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	4920	-10	5	-0.20	17211950	3500	43.86	4995	4995	4900	6400	3455	4930	4917.70	5.38	-893	4986	4957	4921	4892	4856	4940	4875	35	1470	500	3050	5	1	7070860	348	-12.95	0.89	12	0.05	-380.00	5523.00	9910	20231227	-50.35	4770	20231010	3.14	9000	-45.33	20240102	4850	1.44	20240704	9910	-50.35	20231227	4770	3.14	20231010	1.19	N	059100	500	35 억	380399	N	N	N	N
123	20240710	150548	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	4915	-15	5	-0.30	16744580	3405	42.67	4995	4995	4900	6400	3455	4930	4917.64	5.38	-883	4986	4957	4921	4892	4856	4940	4875	35	1470	500	3050	5	1	7070860	348	-12.93	0.89	12	0.05	-380.00	5523.00	9910	20231227	-50.40	4770	20231010	3.04	9000	-45.39	20240102	4850	1.34	20240704	9910	-50.40	20231227	4770	3.04	20231010	1.19	N	059100	500	35 억	380399	N	N	N	N
124	20240710	140545	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	4905	-25	5	-0.51	15586075	3169	39.71	4995	4995	4900	6400	3455	4930	4918.29	5.38	-756	4986	4957	4921	4892	4856	4940	4875	35	1470	500	3050	5	1	7070860	347	-12.91	0.89	12	0.04	-380.00	5523.00	9910	20231227	-50.50	4770	20231010	2.83	9000	-45.50	20240102	4850	1.13	20240704	9910	-50.50	20231227	4770	2.83	20231010	1.19	N	059100	500	35 억	380399	N	N	N	N
125	20240710	130546	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	4900	-30	5	-0.61	13125765	2667	33.42	4995	4995	4900	6400	3455	4930	4921.55	5.38	-656	4986	4957	4921	4892	4856	4940	4875	35	1470	500	3050	5	1	7070860	346	-12.89	0.89	12	0.04	-380.00	5523.00	9910	20231227	-50.55	4770	20231010	2.73	9000	-45.56	20240102	4850	1.03	20240704	9910	-50.55	20231227	4770	2.73	20231010	1.19	N	059100	500	35 억	380399	N	N	N	N
126	20240710	120547	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	4905	-25	5	-0.51	12276550	2494	31.25	4995	4995	4900	6400	3455	4930	4922.43	5.38	-528	4986	4957	4921	4892	4856	4940	4875	35	1470	500	3050	5	1	7070860	347	-12.91	0.89	12	0.04	-380.00	5523.00	9910	20231227	-50.50	4770	20231010	2.83	9000	-45.50	20240102	4850	1.13	20240704	9910	-50.50	20231227	4770	2.83	20231010	1.19	N	059100	500	35 억	380399	N	N	N	N
127	20240710	110547	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	4915	-15	5	-0.30	6933095	1407	17.63	4995	4995	4915	6400	3455	4930	4927.57	5.38	-414	4986	4957	4921	4892	4856	4940	4875	35	1470	500	3050	5	1	7070860	348	-12.93	0.89	12	0.02	-380.00	5523.00	9910	20231227	-50.40	4770	20231010	3.04	9000	-45.39	20240102	4850	1.34	20240704	9910	-50.40	20231227	4770	3.04	20231010	1.19	N	059100	500	35 억	380399	N	N	N	N
128	20240710	100543	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	4940	10	2	0.20	3509325	712	8.92	4995	4995	4915	6400	3455	4930	4928.83	5.38	-159	4986	4957	4921	4892	4856	4940	4875	35	1470	500	3050	5	1	7070860	349	-13.00	0.89	12	0.01	-380.00	5523.00	9910	20231227	-50.15	4770	20231010	3.56	9000	-45.11	20240102	4850	1.86	20240704	9910	-50.15	20231227	4770	3.56	20231010	1.19	N	059100	500	35 억	380399	N	N	N	N
129	20240710	090545	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	4915	-15	5	-0.30	269420	54	0.68	4995	4995	4915	6400	3455	4930	4989.26	5.38	-2	4986	4957	4921	4892	4856	4940	4875	35	1470	500	3050	5	1	7070860	348	-12.93	0.89	12	0.00	-380.00	5523.00	9910	20231227	-50.40	4770	20231010	3.04	9000	-45.39	20240102	4850	1.34	20240704	9910	-50.40	20231227	4770	3.04	20231010	1.19	N	059100	500	35 억	380399	N	N	N	N
130	20240709	160544	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	4930	5	2	0.10	39196585	7980	154.86	4935	4950	4885	6400	3450	4925	4911.85	5.39	-780	5001	4962	4916	4877	4831	4940	4855	35	1475	500	3050	5	1	7070860	349	-12.97	0.89	12	0.11	-380.00	5523.00	9910	20231227	-50.25	4770	20231010	3.35	9000	-45.22	20240102	4850	1.65	20240704	9910	-50.25	20231227	4770	3.35	20231010	1.19	N	059100	500	35 억	381179	N	N	N	N
131	20240709	150545	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	4930	5	2	0.10	39147285	7970	154.67	4935	4950	4885	6400	3450	4925	4911.83	5.39	-780	5001	4962	4916	4877	4831	4940	4855	35	1475	500	3050	5	1	7070860	349	-12.97	0.89	12	0.11	-380.00	5523.00	9910	20231227	-50.25	4770	20231010	3.35	9000	-45.22	20240102	4850	1.65	20240704	9910	-50.25	20231227	4770	3.35	20231010	1.19	N	059100	500	35 억	381179	N	N	N	N
132	20240709	140546	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	4915	-10	5	-0.20	27679430	5642	109.49	4935	4935	4885	6400	3450	4925	4905.96	5.39	-604	5001	4962	4916	4877	4831	4940	4855	35	1475	500	3050	5	1	7070860	348	-12.93	0.89	12	0.08	-380.00	5523.00	9910	20231227	-50.40	4770	20231010	3.04	9000	-45.39	20240102	4850	1.34	20240704	9910	-50.40	20231227	4770	3.04	20231010	1.19	N	059100	500	35 억	381179	N	N	N	N
133	20240709	130547	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	4900	-25	5	-0.51	26021300	5304	102.93	4935	4935	4885	6400	3450	4925	4905.98	5.39	-447	5001	4962	4916	4877	4831	4940	4855	35	1475	500	3050	5	1	7070860	346	-12.89	0.89	12	0.08	-380.00	5523.00	9910	20231227	-50.55	4770	20231010	2.73	9000	-45.56	20240102	4850	1.03	20240704	9910	-50.55	20231227	4770	2.73	20231010	1.19	N	059100	500	35 억	381179	N	N	N	N
134	20240709	120549	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	4915	-10	5	-0.20	19587000	3991	77.45	4935	4935	4885	6400	3450	4925	4907.79	5.39	-475	5001	4962	4916	4877	4831	4940	4855	35	1475	500	3050	5	1	7070860	348	-12.93	0.89	12	0.06	-380.00	5523.00	9910	20231227	-50.40	4770	20231010	3.04	9000	-45.39	20240102	4850	1.34	20240704	9910	-50.40	20231227	4770	3.04	20231010	1.19	N	059100	500	35 억	381179	N	N	N	N
135	20240709	110548	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	4890	-35	5	-0.71	11098910	2259	43.84	4935	4935	4885	6400	3450	4925	4913.20	5.39	-332	5001	4962	4916	4877	4831	4940	4855	35	1475	500	3050	5	1	7070860	346	-12.87	0.89	12	0.03	-380.00	5523.00	9910	20231227	-50.66	4770	20231010	2.52	9000	-45.67	20240102	4850	0.82	20240704	9910	-50.66	20231227	4770	2.52	20231010	1.19	N	059100	500	35 억	381179	N	N	N	N
136	20240709	100546	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	4910	-15	5	-0.30	6953360	1414	27.44	4935	4935	4910	6400	3450	4925	4917.51	5.39	-76	5001	4962	4916	4877	4831	4940	4855	35	1475	500	3050	5	1	7070860	347	-12.92	0.89	12	0.02	-380.00	5523.00	9910	20231227	-50.45	4770	20231010	2.94	9000	-45.44	20240102	4850	1.24	20240704	9910	-50.45	20231227	4770	2.94	20231010	1.19	N	059100	500	35 억	381179	N	N	N	N
137	20240709	090546	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	4925	0	3	0.00	0	0	0.00	0	0	0	6400	3450	4925	0.00	5.39	0	5001	4962	4916	4877	4831	4940	4855	35	1475	500	3050	5	1	7070860	348	-12.96	0.89	12	0.00	-380.00	5523.00	9910	20231227	-50.30	4770	20231010	3.25	9000	-45.28	20240102	4850	1.55	20240704	9910	-50.30	20231227	4770	3.25	20231010	1.19	N	059100	500	35 억	381179	N	N	N	N
138	20240708	160541	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	4925	5	2	0.10	25336675	5153	481.14	4930	4955	4870	6390	3445	4920	4916.88	5.41	-1687	4966	4942	4921	4897	4876	4955	4910	35	1470	500	3050	5	1	7070860	348	-12.96	0.89	12	0.07	-380.00	5523.00	9910	20231227	-50.30	4770	20231010	3.25	9000	-45.28	20240102	4850	1.55	20240704	9910	-50.30	20231227	4770	3.25	20231010	1.20	N	059100	500	35 억	382866	N	N	N	N
139	20240708	150543	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	4920	0	3	0.00	25021615	5089	475.16	4930	4955	4870	6390	3445	4920	4916.80	5.41	-1681	4966	4942	4921	4897	4876	4955	4910	35	1470	500	3050	5	1	7070860	348	-12.95	0.89	12	0.07	-380.00	5523.00	9910	20231227	-50.35	4770	20231010	3.14	9000	-45.33	20240102	4850	1.44	20240704	9910	-50.35	20231227	4770	3.14	20231010	1.20	N	059100	500	35 억	382866	N	N	N	N
140	20240708	140545	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	4915	-5	5	-0.10	24308880	4944	461.62	4930	4955	4870	6390	3445	4920	4916.84	5.41	-1556	4966	4942	4921	4897	4876	4955	4910	35	1470	500	3050	5	1	7070860	348	-12.93	0.89	12	0.07	-380.00	5523.00	9910	20231227	-50.40	4770	20231010	3.04	9000	-45.39	20240102	4850	1.34	20240704	9910	-50.40	20231227	4770	3.04	20231010	1.20	N	059100	500	35 억	382866	N	N	N	N
141	20240708	130541	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	4905	-15	5	-0.30	21237005	4319	403.27	4930	4955	4870	6390	3445	4920	4917.11	5.41	-1497	4966	4942	4921	4897	4876	4955	4910	35	1470	500	3050	5	1	7070860	347	-12.91	0.89	12	0.06	-380.00	5523.00	9910	20231227	-50.50	4770	20231010	2.83	9000	-45.50	20240102	4850	1.13	20240704	9910	-50.50	20231227	4770	2.83	20231010	1.20	N	059100	500	35 억	382866	N	N	N	N
142	20240708	120543	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	4910	-10	5	-0.20	17977920	3654	341.18	4930	4955	4870	6390	3445	4920	4920.07	5.41	-841	4966	4942	4921	4897	4876	4955	4910	35	1470	500	3050	5	1	7070860	347	-12.92	0.89	12	0.05	-380.00	5523.00	9910	20231227	-50.45	4770	20231010	2.94	9000	-45.44	20240102	4850	1.24	20240704	9910	-50.45	20231227	4770	2.94	20231010	1.20	N	059100	500	35 억	382866	N	N	N	N
143	20240708	110541	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	4905	-15	5	-0.30	14649465	2980	278.24	4930	4955	4870	6390	3445	4920	4915.93	5.41	-245	4966	4942	4921	4897	4876	4955	4910	35	1470	500	3050	5	1	7070860	347	-12.91	0.89	12	0.04	-380.00	5523.00	9910	20231227	-50.50	4770	20231010	2.83	9000	-45.50	20240102	4850	1.13	20240704	9910	-50.50	20231227	4770	2.83	20231010	1.20	N	059100	500	35 억	382866	N	N	N	N
144	20240708	100542	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	4940	20	2	0.41	7702840	1565	146.13	4930	4940	4910	6390	3445	4920	4921.94	5.41	25	4966	4942	4921	4897	4876	4955	4910	35	1470	500	3050	5	1	7070860	349	-13.00	0.89	12	0.02	-380.00	5523.00	9910	20231227	-50.15	4770	20231010	3.56	9000	-45.11	20240102	4850	1.86	20240704	9910	-50.15	20231227	4770	3.56	20231010	1.20	N	059100	500	35 억	382866	N	N	N	N
145	20240708	090542	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	4920	0	3	0.00	2729670	555	51.82	4930	4930	4915	6390	3445	4920	4918.32	5.41	331	4966	4942	4921	4897	4876	4955	4910	35	1470	500	3050	5	1	7070860	348	-12.95	0.89	12	0.01	-380.00	5523.00	9910	20231227	-50.35	4770	20231010	3.14	9000	-45.33	20240102	4850	1.44	20240704	9910	-50.35	20231227	4770	3.14	20231010	1.20	N	059100	500	35 억	382866	N	N	N	N
146	20240705	160539	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	4920	5	2	0.10	5262190	1071	12.91	4915	4945	4900	6380	3445	4915	4913.34	5.42	-474	5038	4976	4913	4851	4788	5007	4882	35	1465	500	3040	5	1	7070860	348	-12.95	0.89	12	0.02	-380.00	5523.00	9910	20231227	-50.35	4770	20231010	3.14	9000	-45.33	20240102	4850	1.44	20240704	9910	-50.35	20231227	4770	3.14	20231010	1.20	N	059100	500	35 억	383342	N	N	N	N
147	20240705	150541	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	4910	-5	5	-0.10	5252350	1069	12.88	4915	4945	4900	6380	3445	4915	4913.33	5.42	-476	5038	4976	4913	4851	4788	5007	4882	35	1465	500	3040	5	1	7070860	347	-12.92	0.89	12	0.02	-380.00	5523.00	9910	20231227	-50.45	4770	20231010	2.94	9000	-45.44	20240102	4850	1.24	20240704	9910	-50.45	20231227	4770	2.94	20231010	1.20	N	059100	500	35 억	383342	N	N	N	N
148	20240705	140541	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	4900	-15	5	-0.31	4152760	845	10.18	4915	4945	4900	6380	3445	4915	4914.51	5.42	-252	5038	4976	4913	4851	4788	5007	4882	35	1465	500	3040	5	1	7070860	346	-12.89	0.89	12	0.01	-380.00	5523.00	9910	20231227	-50.55	4770	20231010	2.73	9000	-45.56	20240102	4850	1.03	20240704	9910	-50.55	20231227	4770	2.73	20231010	1.20	N	059100	500	35 억	383342	N	N	N	N
149	20240705	130541	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	4915	0	3	0.00	2537100	516	6.22	4915	4945	4905	6380	3445	4915	4916.86	5.42	-33	5038	4976	4913	4851	4788	5007	4882	35	1465	500	3040	5	1	7070860	348	-12.93	0.89	12	0.01	-380.00	5523.00	9910	20231227	-50.40	4770	20231010	3.04	9000	-45.39	20240102	4850	1.34	20240704	9910	-50.40	20231227	4770	3.04	20231010	1.20	N	059100	500	35 억	383342	N	N	N	N
150	20240705	120541	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	4945	30	2	0.61	2458460	500	6.02	4915	4945	4905	6380	3445	4915	4916.92	5.42	-21	5038	4976	4913	4851	4788	5007	4882	35	1465	500	3040	5	1	7070860	350	-13.01	0.90	12	0.01	-380.00	5523.00	9910	20231227	-50.10	4770	20231010	3.67	9000	-45.06	20240102	4850	1.96	20240704	9910	-50.10	20231227	4770	3.67	20231010	1.20	N	059100	500	35 억	383342	N	N	N	N
151	20240705	110539	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	4910	-5	5	-0.10	1431135	291	3.51	4915	4945	4905	6380	3445	4915	4917.99	5.42	-32	5038	4976	4913	4851	4788	5007	4882	35	1465	500	3040	5	1	7070860	347	-12.92	0.89	12	0.00	-380.00	5523.00	9910	20231227	-50.45	4770	20231010	2.94	9000	-45.44	20240102	4850	1.24	20240704	9910	-50.45	20231227	4770	2.94	20231010	1.20	N	059100	500	35 억	383342	N	N	N	N
152	20240705	100539	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	4910	-5	5	-0.10	1081980	220	2.65	4915	4945	4910	6380	3445	4915	4918.09	5.42	-19	5038	4976	4913	4851	4788	5007	4882	35	1465	500	3040	5	1	7070860	347	-12.92	0.89	12	0.00	-380.00	5523.00	9910	20231227	-50.45	4770	20231010	2.94	9000	-45.44	20240102	4850	1.24	20240704	9910	-50.45	20231227	4770	2.94	20231010	1.20	N	059100	500	35 억	383342	N	N	N	N
153	20240705	090540	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	4915	0	3	0.00	0	0	0.00	0	0	0	6380	3445	4915	0.00	5.42	0	5038	4976	4913	4851	4788	5007	4882	35	1465	500	3040	5	1	7070860	348	-12.93	0.89	12	0.00	-380.00	5523.00	9910	20231227	-50.40	4770	20231010	3.04	9000	-45.39	20240102	4850	1.34	20240704	9910	-50.40	20231227	4770	3.04	20231010	1.20	N	059100	500	35 억	383342	N	N	N	N
154	20240704	160537	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	4915	-30	5	-0.61	40671975	8297	139.21	4910	4975	4850	6420	3465	4945	4902.01	5.42	-238	5035	4990	4945	4900	4855	4967	4877	35	1475	500	3060	5	1	7070860	348	-12.93	0.89	12	0.12	-380.00	5523.00	9910	20231227	-50.40	4770	20231010	3.04	9000	-45.39	20240102	4850	1.34	20240704	9910	-50.40	20231227	4770	3.04	20231010	1.20	N	059100	500	35 억	383589	N	N	N	N
155	20240704	150539	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	4910	-35	5	-0.71	40146470	8190	137.42	4910	4975	4850	6420	3465	4945	4901.89	5.42	-246	5035	4990	4945	4900	4855	4967	4877	35	1475	500	3060	5	1	7070860	347	-12.92	0.89	12	0.12	-380.00	5523.00	9910	20231227	-50.45	4770	20231010	2.94	9000	-45.44	20240102	4850	1.24	20240704	9910	-50.45	20231227	4770	2.94	20231010	1.20	N	059100	500	35 억	383589	N	N	N	N
156	20240704	140539	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	4915	-30	5	-0.61	38897245	7935	133.14	4910	4975	4850	6420	3465	4945	4901.98	5.42	-247	5035	4990	4945	4900	4855	4967	4877	35	1475	500	3060	5	1	7070860	348	-12.93	0.89	12	0.11	-380.00	5523.00	9910	20231227	-50.40	4770	20231010	3.04	9000	-45.39	20240102	4850	1.34	20240704	9910	-50.40	20231227	4770	3.04	20231010	1.20	N	059100	500	35 억	383589	N	N	N	N
157	20240704	130540	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	4900	-45	5	-0.91	36768310	7500	125.84	4910	4975	4850	6420	3465	4945	4902.44	5.42	-221	5035	4990	4945	4900	4855	4967	4877	35	1475	500	3060	5	1	7070860	346	-12.89	0.89	12	0.11	-380.00	5523.00	9910	20231227	-50.55	4770	20231010	2.73	9000	-45.56	20240102	4850	1.03	20240704	9910	-50.55	20231227	4770	2.73	20231010	1.20	N	059100	500	35 억	383589	N	N	N	N
158	20240704	120538	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	4875	-70	5	-1.42	32726320	6675	112.00	4910	4975	4850	6420	3465	4945	4902.82	5.42	-205	5035	4990	4945	4900	4855	4967	4877	35	1475	500	3060	5	1	7070860	345	-12.83	0.88	12	0.09	-380.00	5523.00	9910	20231227	-50.81	4770	20231010	2.20	9000	-45.83	20240102	4850	0.52	20240704	9910	-50.81	20231227	4770	2.20	20231010	1.20	N	059100	500	35 억	383589	N	N	N	N
159	20240704	110538	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	4915	-30	5	-0.61	13672540	2780	46.64	4910	4975	4905	6420	3465	4945	4918.18	5.42	-257	5035	4990	4945	4900	4855	4967	4877	35	1475	500	3060	5	1	7070860	348	-12.93	0.89	12	0.04	-380.00	5523.00	9910	20231227	-50.40	4770	20231010	3.04	9000	-45.39	20240102	4870	0.92	20240417	9910	-50.40	20231227	4770	3.04	20231010	1.20	N	059100	500	35 억	383589	N	N	N	N
160	20240704	100538	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	4915	-30	5	-0.61	8217515	1669	28.00	4910	4975	4910	6420	3465	4945	4923.62	5.42	-248	5035	4990	4945	4900	4855	4967	4877	35	1475	500	3060	5	1	7070860	348	-12.93	0.89	12	0.02	-380.00	5523.00	9910	20231227	-50.40	4770	20231010	3.04	9000	-45.39	20240102	4870	0.92	20240417	9910	-50.40	20231227	4770	3.04	20231010	1.20	N	059100	500	35 억	383589	N	N	N	N
161	20240704	090539	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	4945	0	3	0.00	665230	135	2.27	4910	4945	4910	6420	3465	4945	4927.63	5.42	-40	5035	4990	4945	4900	4855	4967	4877	35	1475	500	3060	5	1	7070860	350	-13.01	0.90	12	0.00	-380.00	5523.00	9910	20231227	-50.10	4770	20231010	3.67	9000	-45.06	20240102	4870	1.54	20240417	9910	-50.10	20231227	4770	3.67	20231010	1.20	N	059100	500	35 억	383589	N	N	N	N
162	20240703	160535	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	4945	-5	5	-0.10	29368230	5960	80.28	4950	4990	4900	6430	3465	4950	4927.56	5.43	-519	5056	5002	4976	4922	4896	4990	4910	35	1480	500	3060	5	1	7070860	350	-13.01	0.90	12	0.08	-380.00	5523.00	9910	20231227	-50.10	4770	20231010	3.67	9000	-45.06	20240102	4870	1.54	20240417	9910	-50.10	20231227	4770	3.67	20231010	1.24	N	059100	500	35 억	384117	N	N	N	N
163	20240703	150538	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	4930	-20	5	-0.40	28469215	5778	77.83	4950	4990	4900	6430	3465	4950	4927.17	5.43	-467	5056	5002	4976	4922	4896	4990	4910	35	1480	500	3060	5	1	7070860	349	-12.97	0.89	12	0.08	-380.00	5523.00	9910	20231227	-50.25	4770	20231010	3.35	9000	-45.22	20240102	4870	1.23	20240417	9910	-50.25	20231227	4770	3.35	20231010	1.24	N	059100	500	35 억	384117	N	N	N	N
164	20240703	140538	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	4930	-20	5	-0.40	26118455	5301	71.40	4950	4990	4900	6430	3465	4950	4927.08	5.43	-424	5056	5002	4976	4922	4896	4990	4910	35	1480	500	3060	5	1	7070860	349	-12.97	0.89	12	0.07	-380.00	5523.00	9910	20231227	-50.25	4770	20231010	3.35	9000	-45.22	20240102	4870	1.23	20240417	9910	-50.25	20231227	4770	3.35	20231010	1.24	N	059100	500	35 억	384117	N	N	N	N
165	20240703	130536	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	4920	-30	5	-0.61	25620850	5200	70.04	4950	4990	4900	6430	3465	4950	4927.09	5.43	-358	5056	5002	4976	4922	4896	4990	4910	35	1480	500	3060	5	1	7070860	348	-12.95	0.89	12	0.07	-380.00	5523.00	9910	20231227	-50.35	4770	20231010	3.14	9000	-45.33	20240102	4870	1.03	20240417	9910	-50.35	20231227	4770	3.14	20231010	1.24	N	059100	500	35 억	384117	N	N	N	N
166	20240703	120536	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	4945	-5	5	-0.10	18241265	3698	49.81	4950	4990	4900	6430	3465	4950	4932.74	5.43	-373	5056	5002	4976	4922	4896	4990	4910	35	1480	500	3060	5	1	7070860	350	-13.01	0.90	12	0.05	-380.00	5523.00	9910	20231227	-50.10	4770	20231010	3.67	9000	-45.06	20240102	4870	1.54	20240417	9910	-50.10	20231227	4770	3.67	20231010	1.24	N	059100	500	35 억	384117	N	N	N	N
167	20240703	110539	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	4915	-35	5	-0.71	17044455	3455	46.54	4950	4990	4900	6430	3465	4950	4933.27	5.43	-302	5056	5002	4976	4922	4896	4990	4910	35	1480	500	3060	5	1	7070860	348	-12.93	0.89	12	0.05	-380.00	5523.00	9910	20231227	-50.40	4770	20231010	3.04	9000	-45.39	20240102	4870	0.92	20240417	9910	-50.40	20231227	4770	3.04	20231010	1.24	N	059100	500	35 억	384117	N	N	N	N
168	20240703	100538	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	4930	-20	5	-0.40	7149260	1443	19.44	4950	4990	4930	6430	3465	4950	4954.44	5.43	-294	5056	5002	4976	4922	4896	4990	4910	35	1480	500	3060	5	1	7070860	349	-12.97	0.89	12	0.02	-380.00	5523.00	9910	20231227	-50.25	4770	20231010	3.35	9000	-45.22	20240102	4870	1.23	20240417	9910	-50.25	20231227	4770	3.35	20231010	1.24	N	059100	500	35 억	384117	N	N	N	N
169	20240703	090536	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	4955	5	2	0.10	1656850	333	4.49	4950	4990	4950	6430	3465	4950	4975.53	5.43	-100	5056	5002	4976	4922	4896	4990	4910	35	1480	500	3060	5	1	7070860	350	-13.04	0.90	12	0.00	-380.00	5523.00	9910	20231227	-50.00	4770	20231010	3.88	9000	-44.94	20240102	4870	1.75	20240417	9910	-50.00	20231227	4770	3.88	20231010	1.24	N	059100	500	35 억	384117	N	N	N	N
170	20240702	160535	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	4950	-80	5	-1.59	36965130	7424	105.07	5010	5030	4950	6530	3530	5030	4979.14	5.44	-741	5093	5061	5018	4986	4943	5077	5002	35	1500	500	3110	5	1	7070860	350	-13.03	0.90	12	0.10	-380.00	5523.00	9910	20231227	-50.05	4770	20231010	3.77	9000	-45.00	20240102	4870	1.64	20240417	9910	-50.05	20231227	4770	3.77	20231010	1.27	N	059100	500	35 억	384883	N	N	N	N
171	20240702	150536	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	4985	-45	5	-0.89	33689615	6763	95.71	5010	5030	4950	6530	3530	5030	4981.46	5.44	-705	5093	5061	5018	4986	4943	5077	5002	35	1500	500	3110	5	1	7070860	352	-13.12	0.90	12	0.10	-380.00	5523.00	9910	20231227	-49.70	4770	20231010	4.51	9000	-44.61	20240102	4870	2.36	20240417	9910	-49.70	20231227	4770	4.51	20231010	1.27	N	059100	500	35 억	384883	N	N	N	N
172	20240702	140536	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	4950	-80	5	-1.59	30421590	6105	86.40	5010	5030	4950	6530	3530	5030	4983.06	5.44	-613	5093	5061	5018	4986	4943	5077	5002	35	1500	500	3110	5	1	7070860	350	-13.03	0.90	12	0.09	-380.00	5523.00	9910	20231227	-50.05	4770	20231010	3.77	9000	-45.00	20240102	4870	1.64	20240417	9910	-50.05	20231227	4770	3.77	20231010	1.27	N	059100	500	35 억	384883	N	N	N	N
173	20240702	130536	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	4995	-35	5	-0.70	24318985	4875	68.99	5010	5030	4950	6530	3530	5030	4988.51	5.44	-364	5093	5061	5018	4986	4943	5077	5002	35	1500	500	3110	5	1	7070860	353	-13.14	0.90	12	0.07	-380.00	5523.00	9910	20231227	-49.60	4770	20231010	4.72	9000	-44.50	20240102	4870	2.57	20240417	9910	-49.60	20231227	4770	4.72	20231010	1.27	N	059100	500	35 억	384883	N	N	N	N
174	20240702	120537	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	4990	-40	5	-0.80	22595895	4530	64.11	5010	5030	4950	6530	3530	5030	4988.06	5.44	-259	5093	5061	5018	4986	4943	5077	5002	35	1500	500	3110	5	1	7070860	353	-13.13	0.90	12	0.06	-380.00	5523.00	9910	20231227	-49.65	4770	20231010	4.61	9000	-44.56	20240102	4870	2.46	20240417	9910	-49.65	20231227	4770	4.61	20231010	1.27	N	059100	500	35 억	384883	N	N	N	N
175	20240702	110535	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	4990	-40	5	-0.80	21392725	4289	60.70	5010	5030	4950	6530	3530	5030	4987.81	5.44	-228	5093	5061	5018	4986	4943	5077	5002	35	1500	500	3110	5	1	7070860	353	-13.13	0.90	12	0.06	-380.00	5523.00	9910	20231227	-49.65	4770	20231010	4.61	9000	-44.56	20240102	4870	2.46	20240417	9910	-49.65	20231227	4770	4.61	20231010	1.27	N	059100	500	35 억	384883	N	N	N	N
176	20240702	100536	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	4990	-40	5	-0.80	12588590	2525	35.73	5010	5030	4950	6530	3530	5030	4985.58	5.44	30	5093	5061	5018	4986	4943	5077	5002	35	1500	500	3110	5	1	7070860	353	-13.13	0.90	12	0.04	-380.00	5523.00	9910	20231227	-49.65	4770	20231010	4.61	9000	-44.56	20240102	4870	2.46	20240417	9910	-49.65	20231227	4770	4.61	20231010	1.27	N	059100	500	35 억	384883	N	N	N	N
177	20240702	090537	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	5000	-30	5	-0.60	2629140	525	7.43	5010	5030	5000	6530	3530	5030	5007.89	5.44	45	5093	5061	5018	4986	4943	5077	5002	35	1500	500	3110	10	1	7070860	354	-13.16	0.91	12	0.01	-380.00	5523.00	9910	20231227	-49.55	4770	20231010	4.82	9000	-44.44	20240102	4870	2.67	20240417	9910	-49.55	20231227	4770	4.82	20231010	1.27	N	059100	500	35 억	384883	N	N	N	N
178	20240701	160534	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	5030	30	2	0.60	35393945	7066	301.71	4975	5050	4975	6500	3500	5000	5009.05	5.44	-105	5050	5025	4995	4970	4940	5037	4982	35	1500	500	3100	10	1	7070860	356	-13.24	0.91	12	0.10	-380.00	5523.00	9910	20231227	-49.24	4770	20231010	5.45	9000	-44.11	20240102	4870	3.29	20240417	9910	-49.24	20231227	4770	5.45	20231010	1.28	N	059100	500	35 억	385001	N	N	N	N
179	20240701	150536	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	5010	10	2	0.20	34076645	6804	290.52	4975	5050	4975	6500	3500	5000	5008.33	5.44	-90	5050	5025	4995	4970	4940	5037	4982	35	1500	500	3100	10	1	7070860	354	-13.18	0.91	12	0.10	-380.00	5523.00	9910	20231227	-49.45	4770	20231010	5.03	9000	-44.33	20240102	4870	2.87	20240417	9910	-49.45	20231227	4770	5.03	20231010	1.28	N	059100	500	35 억	385001	N	N	N	N
180	20240701	140534	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	5030	30	2	0.60	15914925	3173	135.48	4975	5050	4975	6500	3500	5000	5015.73	5.44	-137	5050	5025	4995	4970	4940	5037	4982	35	1500	500	3100	10	1	7070860	356	-13.24	0.91	12	0.04	-380.00	5523.00	9910	20231227	-49.24	4770	20231010	5.45	9000	-44.11	20240102	4870	3.29	20240417	9910	-49.24	20231227	4770	5.45	20231010	1.28	N	059100	500	35 억	385001	N	N	N	N
181	20240701	130534	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	5020	20	2	0.40	14401795	2872	122.63	4975	5050	4975	6500	3500	5000	5014.55	5.44	-137	5050	5025	4995	4970	4940	5037	4982	35	1500	500	3100	10	1	7070860	355	-13.21	0.91	12	0.04	-380.00	5523.00	9910	20231227	-49.34	4770	20231010	5.24	9000	-44.22	20240102	4870	3.08	20240417	9910	-49.34	20231227	4770	5.24	20231010	1.28	N	059100	500	35 억	385001	N	N	N	N
182	20240701	120536	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	5030	30	2	0.60	9054295	1805	77.07	4975	5050	4975	6500	3500	5000	5016.23	5.44	-137	5050	5025	4995	4970	4940	5037	4982	35	1500	500	3100	10	1	7070860	356	-13.24	0.91	12	0.03	-380.00	5523.00	9910	20231227	-49.24	4770	20231010	5.45	9000	-44.11	20240102	4870	3.29	20240417	9910	-49.24	20231227	4770	5.45	20231010	1.28	N	059100	500	35 억	385001	N	N	N	N
183	20240701	110534	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	5010	10	2	0.20	7456825	1488	63.54	4975	5050	4975	6500	3500	5000	5011.31	5.44	-137	5050	5025	4995	4970	4940	5037	4982	35	1500	500	3100	10	1	7070860	354	-13.18	0.91	12	0.02	-380.00	5523.00	9910	20231227	-49.45	4770	20231010	5.03	9000	-44.33	20240102	4870	2.87	20240417	9910	-49.45	20231227	4770	5.03	20231010	1.28	N	059100	500	35 억	385001	N	N	N	N
184	20240701	100534	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	5010	10	2	0.20	4079795	816	34.84	4975	5050	4975	6500	3500	5000	4999.75	5.44	-108	5050	5025	4995	4970	4940	5037	4982	35	1500	500	3100	10	1	7070860	354	-13.18	0.91	12	0.01	-380.00	5523.00	9910	20231227	-49.45	4770	20231010	5.03	9000	-44.33	20240102	4870	2.87	20240417	9910	-49.45	20231227	4770	5.03	20231010	1.28	N	059100	500	35 억	385001	N	N	N	N
185	20240701	090532	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	5050	50	2	1.00	1556025	312	13.32	4975	5050	4975	6500	3500	5000	4987.26	5.44	-38	5050	5025	4995	4970	4940	5037	4982	35	1500	500	3100	10	1	7070860	357	-13.29	0.91	12	0.00	-380.00	5523.00	9910	20231227	-49.04	4770	20231010	5.87	9000	-43.89	20240102	4870	3.70	20240417	9910	-49.04	20231227	4770	5.87	20231010	1.28	N	059100	500	35 억	385001	N	N	N	N

78 KiB Raw Blame History

78 KiB

Raw Blame History