KissMeData/073540/price/prices-20240701.csv at 8c6296ef5f75c5d75582a00a9dfdffcabf9df3d8

Files

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

77 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	160645	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N	N	1441	-8	5	-0.55	53276291	36974	175.27	1449	1457	1435	1883	1015	1449	1440.91	0.76	79	1499	1473	1458	1432	1417	1466	1425	57	434	500	950	1	1	11400000	164	8.23	0.28	12	0.32	175.00	5098.00	2695	20230920	-46.53	1435	20240731	0.42	2670	-46.03	20240111	1435	0.42	20240731	2695	-46.53	20230920	1435	0.42	20240731	0.04	N	073540	500	57 억	86660	N	N	N	N
3	20240731	150652	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N	N	1435	-14	5	-0.97	48459313	33630	159.41	1449	1457	1435	1883	1015	1449	1440.95	0.76	-13	1499	1473	1458	1432	1417	1466	1425	57	434	500	950	1	1	11400000	164	8.20	0.28	12	0.30	175.00	5098.00	2695	20230920	-46.75	1435	20240731	0.00	2670	-46.25	20240111	1435	0.00	20240731	2695	-46.75	20230920	1435	0.00	20240731	0.04	N	073540	500	57 억	86660	N	N	N	N
4	20240731	140652	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N	N	1442	-7	5	-0.48	24132445	16726	79.29	1449	1457	1440	1883	1015	1449	1442.81	0.76	-20	1499	1473	1458	1432	1417	1466	1425	57	434	500	950	1	1	11400000	164	8.24	0.28	12	0.15	175.00	5098.00	2695	20230920	-46.49	1440	20240731	0.14	2670	-45.99	20240111	1440	0.14	20240731	2695	-46.49	20230920	1440	0.14	20240731	0.04	N	073540	500	57 억	86660	N	N	N	N
5	20240731	130651	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N	N	1442	-7	5	-0.48	23435175	16243	77.00	1449	1457	1440	1883	1015	1449	1442.79	0.76	9	1499	1473	1458	1432	1417	1466	1425	57	434	500	950	1	1	11400000	164	8.24	0.28	12	0.14	175.00	5098.00	2695	20230920	-46.49	1440	20240731	0.14	2670	-45.99	20240111	1440	0.14	20240731	2695	-46.49	20230920	1440	0.14	20240731	0.04	N	073540	500	57 억	86660	N	N	N	N
6	20240731	120651	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N	N	1446	-3	5	-0.21	23345587	16181	76.70	1449	1457	1440	1883	1015	1449	1442.78	0.76	-1	1499	1473	1458	1432	1417	1466	1425	57	434	500	950	1	1	11400000	165	8.26	0.28	12	0.14	175.00	5098.00	2695	20230920	-46.35	1440	20240731	0.42	2670	-45.84	20240111	1440	0.42	20240731	2695	-46.35	20230920	1440	0.42	20240731	0.04	N	073540	500	57 억	86660	N	N	N	N
7	20240731	110652	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N	N	1455	6	2	0.41	23325338	16167	76.64	1449	1457	1440	1883	1015	1449	1442.77	0.76	-5	1499	1473	1458	1432	1417	1466	1425	57	434	500	950	1	1	11400000	166	8.31	0.29	12	0.14	175.00	5098.00	2695	20230920	-46.01	1440	20240731	1.04	2670	-45.51	20240111	1440	1.04	20240731	2695	-46.01	20230920	1440	1.04	20240731	0.04	N	073540	500	57 억	86660	N	N	N	N
8	20240731	100651	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N	N	1457	8	2	0.55	23316606	16161	76.61	1449	1457	1440	1883	1015	1449	1442.77	0.76	-5	1499	1473	1458	1432	1417	1466	1425	57	434	500	950	1	1	11400000	166	8.33	0.29	12	0.14	175.00	5098.00	2695	20230920	-45.94	1440	20240731	1.18	2670	-45.43	20240111	1440	1.18	20240731	2695	-45.94	20230920	1440	1.18	20240731	0.04	N	073540	500	57 억	86660	N	N	N	N
9	20240731	090645	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	1449	0	3	0.00	3729726	2574	12.20	1449	1449	1449	1883	1015	1449	1449.00	0.76	-84	1499	1473	1458	1432	1417	1466	1425	57	434	500	950	1	1	11400000	165	8.28	0.28	12	0.02	175.00	5098.00	2695	20230920	-46.23	1440	20240726	0.62	2670	-45.73	20240111	1440	0.62	20240726	2695	-46.23	20230920	1440	0.62	20240726	0.04	N	073540	500	57 억	86660	N	N	N	N
10	20240730	160633	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	1449	-5	5	-0.34	30684429	21096	67.68	1454	1484	1443	1890	1018	1454	1454.51	0.76	-182	1474	1464	1452	1442	1430	1469	1447	57	436	500	950	1	1	11400000	165	8.28	0.28	12	0.19	175.00	5098.00	2695	20230920	-46.23	1440	20240726	0.62	2670	-45.73	20240111	1440	0.62	20240726	2695	-46.23	20230920	1440	0.62	20240726	0.04	N	073540	500	57 억	86842	N	N	N	N
11	20240730	150645	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	1450	-4	5	-0.28	28593541	19652	63.04	1454	1484	1443	1890	1018	1454	1454.99	0.76	-101	1474	1464	1452	1442	1430	1469	1447	57	436	500	950	1	1	11400000	165	8.29	0.28	12	0.17	175.00	5098.00	2695	20230920	-46.20	1440	20240726	0.69	2670	-45.69	20240111	1440	0.69	20240726	2695	-46.20	20230920	1440	0.69	20240726	0.04	N	073540	500	57 억	86842	N	N	N	N
12	20240730	140638	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	1453	-1	5	-0.07	26687508	18334	58.82	1454	1484	1443	1890	1018	1454	1455.63	0.76	-229	1474	1464	1452	1442	1430	1469	1447	57	436	500	950	1	1	11400000	166	8.30	0.29	12	0.16	175.00	5098.00	2695	20230920	-46.09	1440	20240726	0.90	2670	-45.58	20240111	1440	0.90	20240726	2695	-46.09	20230920	1440	0.90	20240726	0.04	N	073540	500	57 억	86842	N	N	N	N
13	20240730	130642	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	1454	0	3	0.00	23435616	16096	51.64	1454	1484	1443	1890	1018	1454	1455.99	0.76	-76	1474	1464	1452	1442	1430	1469	1447	57	436	500	950	1	1	11400000	166	8.31	0.29	12	0.14	175.00	5098.00	2695	20230920	-46.05	1440	20240726	0.97	2670	-45.54	20240111	1440	0.97	20240726	2695	-46.05	20230920	1440	0.97	20240726	0.04	N	073540	500	57 억	86842	N	N	N	N
14	20240730	120636	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	1452	-2	5	-0.14	19757666	13564	43.51	1454	1484	1450	1890	1018	1454	1456.63	0.76	41	1474	1464	1452	1442	1430	1469	1447	57	436	500	950	1	1	11400000	166	8.30	0.28	12	0.12	175.00	5098.00	2695	20230920	-46.12	1440	20240726	0.83	2670	-45.62	20240111	1440	0.83	20240726	2695	-46.12	20230920	1440	0.83	20240726	0.04	N	073540	500	57 억	86842	N	N	N	N
15	20240730	110643	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	1454	0	3	0.00	16526376	11339	36.38	1454	1484	1452	1890	1018	1454	1457.48	0.76	50	1474	1464	1452	1442	1430	1469	1447	57	436	500	950	1	1	11400000	166	8.31	0.29	12	0.10	175.00	5098.00	2695	20230920	-46.05	1440	20240726	0.97	2670	-45.54	20240111	1440	0.97	20240726	2695	-46.05	20230920	1440	0.97	20240726	0.04	N	073540	500	57 억	86842	N	N	N	N
16	20240730	100644	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	1454	0	3	0.00	14181605	9726	31.20	1454	1484	1454	1890	1018	1454	1458.11	0.76	201	1474	1464	1452	1442	1430	1469	1447	57	436	500	950	1	1	11400000	166	8.31	0.29	12	0.09	175.00	5098.00	2695	20230920	-46.05	1440	20240726	0.97	2670	-45.54	20240111	1440	0.97	20240726	2695	-46.05	20230920	1440	0.97	20240726	0.04	N	073540	500	57 억	86842	N	N	N	N
17	20240730	090645	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	1462	8	2	0.55	6566562	4495	14.42	1454	1484	1454	1890	1018	1454	1460.86	0.76	97	1474	1464	1452	1442	1430	1469	1447	57	436	500	950	1	1	11400000	167	8.35	0.29	12	0.04	175.00	5098.00	2695	20230920	-45.75	1440	20240726	1.53	2670	-45.24	20240111	1440	1.53	20240726	2695	-45.75	20230920	1440	1.53	20240726	0.04	N	073540	500	57 억	86842	N	N	N	N
18	20240729	160633	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N	N	1454	9	2	0.62	45134281	31172	214.24	1445	1462	1440	1878	1012	1445	1447.91	0.76	343	1493	1468	1454	1429	1415	1462	1423	57	433	500	950	1	1	11400000	166	8.31	0.29	12	0.27	175.00	5098.00	2695	20230920	-46.05	1440	20240729	0.97	2670	-45.54	20240111	1440	0.97	20240729	2695	-46.05	20230920	1440	0.97	20240729	0.04	N	073540	500	57 억	86499	N	N	N	N
19	20240729	150641	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N	N	1454	9	2	0.62	17285216	11913	81.88	1445	1462	1440	1878	1012	1445	1450.95	0.76	-185	1493	1468	1454	1429	1415	1462	1423	57	433	500	950	1	1	11400000	166	8.31	0.29	12	0.10	175.00	5098.00	2695	20230920	-46.05	1440	20240729	0.97	2670	-45.54	20240111	1440	0.97	20240729	2695	-46.05	20230920	1440	0.97	20240729	0.04	N	073540	500	57 억	86499	N	N	N	N
20	20240729	140646	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N	N	1455	10	2	0.69	15592702	10749	73.88	1445	1462	1440	1878	1012	1445	1450.62	0.76	-185	1493	1468	1454	1429	1415	1462	1423	57	433	500	950	1	1	11400000	166	8.31	0.29	12	0.09	175.00	5098.00	2695	20230920	-46.01	1440	20240729	1.04	2670	-45.51	20240111	1440	1.04	20240729	2695	-46.01	20230920	1440	1.04	20240729	0.04	N	073540	500	57 억	86499	N	N	N	N
21	20240729	130647	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N	N	1452	7	2	0.48	12545607	8654	59.48	1445	1462	1440	1878	1012	1445	1449.69	0.76	-197	1493	1468	1454	1429	1415	1462	1423	57	433	500	950	1	1	11400000	166	8.30	0.28	12	0.08	175.00	5098.00	2695	20230920	-46.12	1440	20240729	0.83	2670	-45.62	20240111	1440	0.83	20240729	2695	-46.12	20230920	1440	0.83	20240729	0.04	N	073540	500	57 억	86499	N	N	N	N
22	20240729	120641	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N	N	1452	7	2	0.48	12137595	8373	57.55	1445	1462	1440	1878	1012	1445	1449.61	0.76	-201	1493	1468	1454	1429	1415	1462	1423	57	433	500	950	1	1	11400000	166	8.30	0.28	12	0.07	175.00	5098.00	2695	20230920	-46.12	1440	20240729	0.83	2670	-45.62	20240111	1440	0.83	20240729	2695	-46.12	20230920	1440	0.83	20240729	0.04	N	073540	500	57 억	86499	N	N	N	N
23	20240729	110638	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N	N	1453	8	2	0.55	12136143	8372	57.54	1445	1462	1440	1878	1012	1445	1449.61	0.76	-201	1493	1468	1454	1429	1415	1462	1423	57	433	500	950	1	1	11400000	166	8.30	0.29	12	0.07	175.00	5098.00	2695	20230920	-46.09	1440	20240729	0.90	2670	-45.58	20240111	1440	0.90	20240729	2695	-46.09	20230920	1440	0.90	20240729	0.04	N	073540	500	57 억	86499	N	N	N	N
24	20240729	100636	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N	N	1461	16	2	1.11	10874615	7505	51.58	1445	1461	1440	1878	1012	1445	1448.98	0.76	-221	1493	1468	1454	1429	1415	1462	1423	57	433	500	950	1	1	11400000	167	8.35	0.29	12	0.07	175.00	5098.00	2695	20230920	-45.79	1440	20240729	1.46	2670	-45.28	20240111	1440	1.46	20240729	2695	-45.79	20230920	1440	1.46	20240729	0.04	N	073540	500	57 억	86499	N	N	N	N
25	20240729	090634	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N	N	1453	8	2	0.55	6952948	4813	33.08	1445	1454	1440	1878	1012	1445	1444.62	0.76	-373	1493	1468	1454	1429	1415	1462	1423	57	433	500	950	1	1	11400000	166	8.30	0.29	12	0.04	175.00	5098.00	2695	20230920	-46.09	1440	20240729	0.90	2670	-45.58	20240111	1440	0.90	20240729	2695	-46.09	20230920	1440	0.90	20240729	0.04	N	073540	500	57 억	86499	N	N	N	N
26	20240726	160625	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N	N	1445	-34	5	-2.30	21289127	14549	200.76	1479	1479	1440	1922	1036	1479	1463.27	0.76	181	1493	1486	1475	1468	1457	1489	1471	57	443	500	970	1	1	11400000	165	8.26	0.28	12	0.13	175.00	5098.00	2695	20230920	-46.38	1440	20240726	0.35	2670	-45.88	20240111	1440	0.35	20240726	2695	-46.38	20230920	1440	0.35	20240726	0.04	N	073540	500	57 억	86318	N	N	N	N
27	20240726	150632	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N	N	1452	-27	5	-1.83	19827047	13538	186.81	1479	1479	1441	1922	1036	1479	1464.55	0.76	312	1493	1486	1475	1468	1457	1489	1471	57	443	500	970	1	1	11400000	166	8.30	0.28	12	0.12	175.00	5098.00	2695	20230920	-46.12	1441	20240726	0.76	2670	-45.62	20240111	1441	0.76	20240726	2695	-46.12	20230920	1441	0.76	20240726	0.04	N	073540	500	57 억	86318	N	N	N	N
28	20240726	140633	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N	N	1470	-9	5	-0.61	17828529	12158	167.77	1479	1479	1445	1922	1036	1479	1466.40	0.76	113	1493	1486	1475	1468	1457	1489	1471	57	443	500	970	1	1	11400000	168	8.40	0.29	12	0.11	175.00	5098.00	2695	20230920	-45.45	1445	20240726	1.73	2670	-44.94	20240111	1445	1.73	20240726	2695	-45.45	20230920	1445	1.73	20240726	0.04	N	073540	500	57 억	86318	N	N	N	N
29	20240726	130633	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N	N	1470	-9	5	-0.61	17579473	11988	165.42	1479	1479	1445	1922	1036	1479	1466.42	0.76	190	1493	1486	1475	1468	1457	1489	1471	57	443	500	970	1	1	11400000	168	8.40	0.29	12	0.11	175.00	5098.00	2695	20230920	-45.45	1445	20240726	1.73	2670	-44.94	20240111	1445	1.73	20240726	2695	-45.45	20230920	1445	1.73	20240726	0.04	N	073540	500	57 억	86318	N	N	N	N
30	20240726	120637	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N	N	1465	-14	5	-0.95	15444155	10519	145.15	1479	1479	1450	1922	1036	1479	1468.22	0.76	255	1493	1486	1475	1468	1457	1489	1471	57	443	500	970	1	1	11400000	167	8.37	0.29	12	0.09	175.00	5098.00	2695	20230920	-45.64	1450	20240726	1.03	2670	-45.13	20240111	1450	1.03	20240726	2695	-45.64	20230920	1450	1.03	20240726	0.04	N	073540	500	57 억	86318	N	N	N	N
31	20240726	110635	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N	N	1464	-15	5	-1.01	11190735	7598	104.84	1479	1479	1464	1922	1036	1479	1472.85	0.76	-4	1493	1486	1475	1468	1457	1489	1471	57	443	500	970	1	1	11400000	167	8.37	0.29	12	0.07	175.00	5098.00	2695	20230920	-45.68	1464	20240726	0.00	2670	-45.17	20240111	1464	0.00	20240726	2695	-45.68	20230920	1464	0.00	20240726	0.04	N	073540	500	57 억	86318	N	N	N	N
32	20240726	100634	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N	N	1475	-4	5	-0.27	9724228	6597	91.03	1479	1479	1464	1922	1036	1479	1474.04	0.76	-4	1493	1486	1475	1468	1457	1489	1471	57	443	500	970	1	1	11400000	168	8.43	0.29	12	0.06	175.00	5098.00	2695	20230920	-45.27	1464	20240726	0.75	2670	-44.76	20240111	1464	0.75	20240726	2695	-45.27	20230920	1464	0.75	20240726	0.04	N	073540	500	57 억	86318	N	N	N	N
33	20240726	090628	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	1479	0	3	0.00	6098131	4131	57.00	1479	1479	1468	1922	1036	1479	1476.19	0.76	-113	1493	1486	1475	1468	1457	1489	1471	57	443	500	970	1	1	11400000	169	8.45	0.29	12	0.04	175.00	5098.00	2695	20230920	-45.12	1464	20240725	1.02	2670	-44.61	20240111	1464	1.02	20240725	2695	-45.12	20230920	1464	1.02	20240725	0.04	N	073540	500	57 억	86318	N	N	N	N
34	20240725	160630	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N	N	1479	1	2	0.07	10679861	7247	143.68	1478	1482	1464	1921	1035	1478	1473.69	0.77	-1471	1496	1487	1482	1473	1468	1484	1470	57	443	500	970	1	1	11400000	169	8.45	0.29	12	0.06	175.00	5098.00	2700	20230719	-45.22	1464	20240725	1.02	2670	-44.61	20240111	1464	1.02	20240725	2695	-45.12	20230920	1464	1.02	20240725	0.04	N	073540	500	57 억	87789	N	N	N	N
35	20240725	150638	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N	N	1479	1	2	0.07	9840169	6678	132.39	1478	1482	1464	1921	1035	1478	1473.52	0.77	-1531	1496	1487	1482	1473	1468	1484	1470	57	443	500	970	1	1	11400000	169	8.45	0.29	12	0.06	175.00	5098.00	2700	20230719	-45.22	1464	20240725	1.02	2670	-44.61	20240111	1464	1.02	20240725	2695	-45.12	20230920	1464	1.02	20240725	0.04	N	073540	500	57 억	87789	N	N	N	N
36	20240725	140637	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N	N	1479	1	2	0.07	9840169	6678	132.39	1478	1482	1464	1921	1035	1478	1473.52	0.77	-1531	1496	1487	1482	1473	1468	1484	1470	57	443	500	970	1	1	11400000	169	8.45	0.29	12	0.06	175.00	5098.00	2700	20230719	-45.22	1464	20240725	1.02	2670	-44.61	20240111	1464	1.02	20240725	2695	-45.12	20230920	1464	1.02	20240725	0.04	N	073540	500	57 억	87789	N	N	N	N
37	20240725	130632	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N	N	1476	-2	5	-0.14	9825379	6668	132.20	1478	1482	1464	1921	1035	1478	1473.51	0.77	-1531	1496	1487	1482	1473	1468	1484	1470	57	443	500	970	1	1	11400000	168	8.43	0.29	12	0.06	175.00	5098.00	2700	20230719	-45.33	1464	20240725	0.82	2670	-44.72	20240111	1464	0.82	20240725	2695	-45.23	20230920	1464	0.82	20240725	0.04	N	073540	500	57 억	87789	N	N	N	N
38	20240725	120635	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N	N	1476	-2	5	-0.14	9825379	6668	132.20	1478	1482	1464	1921	1035	1478	1473.51	0.77	-1531	1496	1487	1482	1473	1468	1484	1470	57	443	500	970	1	1	11400000	168	8.43	0.29	12	0.06	175.00	5098.00	2700	20230719	-45.33	1464	20240725	0.82	2670	-44.72	20240111	1464	0.82	20240725	2695	-45.23	20230920	1464	0.82	20240725	0.04	N	073540	500	57 억	87789	N	N	N	N
39	20240725	110631	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N	N	1476	-2	5	-0.14	9825379	6668	132.20	1478	1482	1464	1921	1035	1478	1473.51	0.77	-1531	1496	1487	1482	1473	1468	1484	1470	57	443	500	970	1	1	11400000	168	8.43	0.29	12	0.06	175.00	5098.00	2700	20230719	-45.33	1464	20240725	0.82	2670	-44.72	20240111	1464	0.82	20240725	2695	-45.23	20230920	1464	0.82	20240725	0.04	N	073540	500	57 억	87789	N	N	N	N
40	20240725	100630	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N	N	1475	-3	5	-0.20	4550099	3078	61.02	1478	1482	1475	1921	1035	1478	1478.26	0.77	-1744	1496	1487	1482	1473	1468	1484	1470	57	443	500	970	1	1	11400000	168	8.43	0.29	12	0.03	175.00	5098.00	2700	20230719	-45.37	1475	20240725	0.00	2670	-44.76	20240111	1475	0.00	20240725	2695	-45.27	20230920	1475	0.00	20240725	0.04	N	073540	500	57 억	87789	N	N	N	N
41	20240725	090628	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N	N	1475	-3	5	-0.20	2993574	2026	40.17	1478	1482	1475	1921	1035	1478	1477.58	0.77	-1072	1496	1487	1482	1473	1468	1484	1470	57	443	500	970	1	1	11400000	168	8.43	0.29	12	0.02	175.00	5098.00	2700	20230719	-45.37	1475	20240725	0.00	2670	-44.76	20240111	1475	0.00	20240725	2695	-45.27	20230920	1475	0.00	20240725	0.04	N	073540	500	57 억	87789	N	N	N	N
42	20240724	160625	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N	N	1478	-13	5	-0.87	7488759	5044	19.23	1491	1491	1477	1938	1044	1491	1484.69	0.77	-248	1506	1498	1489	1481	1472	1502	1485	57	447	500	980	1	1	11400000	168	8.45	0.29	12	0.04	175.00	5098.00	2700	20230719	-45.26	1477	20240724	0.07	2670	-44.64	20240111	1477	0.07	20240724	2695	-45.16	20230920	1477	0.07	20240724	0.04	N	073540	500	57 억	88037	N	N	N	N
43	20240724	150635	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N	N	1485	-6	5	-0.40	7144393	4811	18.34	1491	1491	1477	1938	1044	1491	1485.01	0.77	-283	1506	1498	1489	1481	1472	1502	1485	57	447	500	980	1	1	11400000	169	8.49	0.29	12	0.04	175.00	5098.00	2700	20230719	-45.00	1477	20240724	0.54	2670	-44.38	20240111	1477	0.54	20240724	2695	-44.90	20230920	1477	0.54	20240724	0.04	N	073540	500	57 억	88037	N	N	N	N
44	20240724	140631	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N	N	1484	-7	5	-0.47	6956267	4684	17.86	1491	1491	1480	1938	1044	1491	1485.11	0.77	-273	1506	1498	1489	1481	1472	1502	1485	57	447	500	980	1	1	11400000	169	8.48	0.29	12	0.04	175.00	5098.00	2700	20230719	-45.04	1480	20240724	0.27	2670	-44.42	20240111	1480	0.27	20240724	2695	-44.94	20230920	1480	0.27	20240724	0.04	N	073540	500	57 억	88037	N	N	N	N
45	20240724	130637	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	1488	-3	5	-0.20	3590443	2412	9.20	1491	1491	1485	1938	1044	1491	1488.58	0.77	51	1506	1498	1489	1481	1472	1502	1485	57	447	500	980	1	1	11400000	170	8.50	0.29	12	0.02	175.00	5098.00	2700	20230719	-44.89	1480	20240723	0.54	2670	-44.27	20240111	1480	0.54	20240723	2695	-44.79	20230920	1480	0.54	20240723	0.04	N	073540	500	57 억	88037	N	N	N	N
46	20240724	120636	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	1488	-3	5	-0.20	3516043	2362	9.00	1491	1491	1485	1938	1044	1491	1488.59	0.77	51	1506	1498	1489	1481	1472	1502	1485	57	447	500	980	1	1	11400000	170	8.50	0.29	12	0.02	175.00	5098.00	2700	20230719	-44.89	1480	20240723	0.54	2670	-44.27	20240111	1480	0.54	20240723	2695	-44.79	20230920	1480	0.54	20240723	0.04	N	073540	500	57 억	88037	N	N	N	N
47	20240724	110634	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	1488	-3	5	-0.20	3353851	2253	8.59	1491	1491	1485	1938	1044	1491	1488.62	0.77	51	1506	1498	1489	1481	1472	1502	1485	57	447	500	980	1	1	11400000	170	8.50	0.29	12	0.02	175.00	5098.00	2700	20230719	-44.89	1480	20240723	0.54	2670	-44.27	20240111	1480	0.54	20240723	2695	-44.79	20230920	1480	0.54	20240723	0.04	N	073540	500	57 억	88037	N	N	N	N
48	20240724	100637	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	1485	-6	5	-0.40	1814332	1217	4.64	1491	1491	1485	1938	1044	1491	1490.82	0.77	51	1506	1498	1489	1481	1472	1502	1485	57	447	500	980	1	1	11400000	169	8.49	0.29	12	0.01	175.00	5098.00	2700	20230719	-45.00	1480	20240723	0.34	2670	-44.38	20240111	1480	0.34	20240723	2695	-44.90	20230920	1480	0.34	20240723	0.04	N	073540	500	57 억	88037	N	N	N	N
49	20240724	090630	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	1491	0	3	0.00	1728069	1159	4.42	1491	1491	1491	1938	1044	1491	1491.00	0.77	51	1506	1498	1489	1481	1472	1502	1485	57	447	500	980	1	1	11400000	170	8.52	0.29	12	0.01	175.00	5098.00	2700	20230719	-44.78	1480	20240723	0.74	2670	-44.16	20240111	1480	0.74	20240723	2695	-44.68	20230920	1480	0.74	20240723	0.04	N	073540	500	57 억	88037	N	N	N	N
50	20240723	160622	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N	N	1491	6	2	0.40	38974381	26231	211.81	1480	1497	1480	1930	1040	1485	1485.81	0.77	146	1539	1511	1497	1469	1455	1505	1463	57	445	500	980	1	1	11400000	170	8.52	0.29	12	0.23	175.00	5098.00	2700	20230719	-44.78	1480	20240723	0.74	2670	-44.16	20240111	1480	0.74	20240723	2695	-44.68	20230920	1480	0.74	20240723	0.04	N	073540	500	57 억	87891	N	N	N	N
51	20240723	150636	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N	N	1491	6	2	0.40	37565509	25281	204.14	1480	1497	1480	1930	1040	1485	1485.92	0.77	204	1539	1511	1497	1469	1455	1505	1463	57	445	500	980	1	1	11400000	170	8.52	0.29	12	0.22	175.00	5098.00	2700	20230719	-44.78	1480	20240723	0.74	2670	-44.16	20240111	1480	0.74	20240723	2695	-44.68	20230920	1480	0.74	20240723	0.04	N	073540	500	57 억	87891	N	N	N	N
52	20240723	140625	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N	N	1486	1	2	0.07	37158466	25008	201.94	1480	1497	1480	1930	1040	1485	1485.86	0.77	434	1539	1511	1497	1469	1455	1505	1463	57	445	500	980	1	1	11400000	169	8.49	0.29	12	0.22	175.00	5098.00	2700	20230719	-44.96	1480	20240723	0.41	2670	-44.34	20240111	1480	0.41	20240723	2695	-44.86	20230920	1480	0.41	20240723	0.04	N	073540	500	57 억	87891	N	N	N	N
53	20240723	130623	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N	N	1486	1	2	0.07	31184696	20988	169.48	1480	1497	1480	1930	1040	1485	1485.83	0.77	434	1539	1511	1497	1469	1455	1505	1463	57	445	500	980	1	1	11400000	169	8.49	0.29	12	0.18	175.00	5098.00	2700	20230719	-44.96	1480	20240723	0.41	2670	-44.34	20240111	1480	0.41	20240723	2695	-44.86	20230920	1480	0.41	20240723	0.04	N	073540	500	57 억	87891	N	N	N	N
54	20240723	120627	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N	N	1486	1	2	0.07	9453365	6364	51.39	1480	1497	1480	1930	1040	1485	1485.44	0.77	447	1539	1511	1497	1469	1455	1505	1463	57	445	500	980	1	1	11400000	169	8.49	0.29	12	0.06	175.00	5098.00	2700	20230719	-44.96	1480	20240723	0.41	2670	-44.34	20240111	1480	0.41	20240723	2695	-44.86	20230920	1480	0.41	20240723	0.04	N	073540	500	57 억	87891	N	N	N	N
55	20240723	110630	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N	N	1486	1	2	0.07	9453365	6364	51.39	1480	1497	1480	1930	1040	1485	1485.44	0.77	447	1539	1511	1497	1469	1455	1505	1463	57	445	500	980	1	1	11400000	169	8.49	0.29	12	0.06	175.00	5098.00	2700	20230719	-44.96	1480	20240723	0.41	2670	-44.34	20240111	1480	0.41	20240723	2695	-44.86	20230920	1480	0.41	20240723	0.04	N	073540	500	57 억	87891	N	N	N	N
56	20240723	100627	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N	N	1486	1	2	0.07	7182514	4836	39.05	1480	1497	1480	1930	1040	1485	1485.22	0.77	245	1539	1511	1497	1469	1455	1505	1463	57	445	500	980	1	1	11400000	169	8.49	0.29	12	0.04	175.00	5098.00	2700	20230719	-44.96	1480	20240723	0.41	2670	-44.34	20240111	1480	0.41	20240723	2695	-44.86	20230920	1480	0.41	20240723	0.04	N	073540	500	57 억	87891	N	N	N	N
57	20240723	090630	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N	N	1485	0	3	0.00	3031091	2045	16.51	1480	1485	1480	1930	1040	1485	1482.20	0.77	-157	1539	1511	1497	1469	1455	1505	1463	57	445	500	980	1	1	11400000	169	8.49	0.29	12	0.02	175.00	5098.00	2700	20230719	-45.00	1480	20240723	0.34	2670	-44.38	20240111	1480	0.34	20240723	2695	-44.90	20230920	1480	0.34	20240723	0.04	N	073540	500	57 억	87891	N	N	N	N
58	20240722	160621	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N	N	1485	-40	5	-2.62	18607190	12384	179.56	1525	1525	1483	1982	1068	1525	1502.52	0.78	-599	1565	1544	1530	1509	1495	1538	1503	57	457	500	1000	1	1	11400000	169	8.49	0.29	12	0.11	175.00	5098.00	2735	20230714	-45.70	1483	20240722	0.13	2670	-44.38	20240111	1483	0.13	20240722	2695	-44.90	20230920	1483	0.13	20240722	0.04	N	073540	500	57 억	88490	N	N	N	N
59	20240722	150626	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N	N	1495	-30	5	-1.97	16804245	11171	161.97	1525	1525	1483	1982	1068	1525	1504.27	0.78	-354	1565	1544	1530	1509	1495	1538	1503	57	457	500	1000	1	1	11400000	170	8.54	0.29	12	0.10	175.00	5098.00	2735	20230714	-45.34	1483	20240722	0.81	2670	-44.01	20240111	1483	0.81	20240722	2695	-44.53	20230920	1483	0.81	20240722	0.04	N	073540	500	57 억	88490	N	N	N	N
60	20240722	140627	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N	N	1495	-30	5	-1.97	16338705	10859	157.45	1525	1525	1483	1982	1068	1525	1504.62	0.78	-255	1565	1544	1530	1509	1495	1538	1503	57	457	500	1000	1	1	11400000	170	8.54	0.29	12	0.10	175.00	5098.00	2735	20230714	-45.34	1483	20240722	0.81	2670	-44.01	20240111	1483	0.81	20240722	2695	-44.53	20230920	1483	0.81	20240722	0.04	N	073540	500	57 억	88490	N	N	N	N
61	20240722	130624	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N	N	1496	-29	5	-1.90	16105373	10703	155.18	1525	1525	1483	1982	1068	1525	1504.75	0.78	-99	1565	1544	1530	1509	1495	1538	1503	57	457	500	1000	1	1	11400000	171	8.55	0.29	12	0.09	175.00	5098.00	2735	20230714	-45.30	1483	20240722	0.88	2670	-43.97	20240111	1483	0.88	20240722	2695	-44.49	20230920	1483	0.88	20240722	0.04	N	073540	500	57 억	88490	N	N	N	N
62	20240722	120625	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N	N	1507	-18	5	-1.18	13393485	8893	128.94	1525	1525	1483	1982	1068	1525	1506.07	0.78	-99	1565	1544	1530	1509	1495	1538	1503	57	457	500	1000	1	1	11400000	172	8.61	0.30	12	0.08	175.00	5098.00	2735	20230714	-44.90	1483	20240722	1.62	2670	-43.56	20240111	1483	1.62	20240722	2695	-44.08	20230920	1483	1.62	20240722	0.04	N	073540	500	57 억	88490	N	N	N	N
63	20240722	110622	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N	N	1506	-19	5	-1.25	12467268	8274	119.97	1525	1525	1483	1982	1068	1525	1506.80	0.78	-80	1565	1544	1530	1509	1495	1538	1503	57	457	500	1000	1	1	11400000	172	8.61	0.30	12	0.07	175.00	5098.00	2735	20230714	-44.94	1483	20240722	1.55	2670	-43.60	20240111	1483	1.55	20240722	2695	-44.12	20230920	1483	1.55	20240722	0.04	N	073540	500	57 억	88490	N	N	N	N
64	20240722	100625	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	1513	-12	5	-0.79	4028550	2644	38.34	1525	1525	1513	1982	1068	1525	1523.66	0.78	-10	1565	1544	1530	1509	1495	1538	1503	57	457	500	1000	1	1	11400000	172	8.65	0.30	12	0.02	175.00	5098.00	2735	20230714	-44.68	1483	20240712	2.02	2670	-43.33	20240111	1483	2.02	20240712	2695	-43.86	20230920	1483	2.02	20240712	0.04	N	073540	500	57 억	88490	N	N	N	N
65	20240722	090624	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	1525	0	3	0.00	3559350	2334	33.84	1525	1525	1525	1982	1068	1525	1525.00	0.78	0	1565	1544	1530	1509	1495	1538	1503	57	457	500	1000	1	1	11400000	174	8.71	0.30	12	0.02	175.00	5098.00	2735	20230714	-44.24	1483	20240712	2.83	2670	-42.88	20240111	1483	2.83	20240712	2695	-43.41	20230920	1483	2.83	20240712	0.04	N	073540	500	57 억	88490	N	N	N	N
66	20240719	160610	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	1525	-4	5	-0.26	10480984	6885	37.47	1529	1551	1516	1987	1071	1529	1522.29	0.78	0	1622	1575	1548	1501	1474	1562	1488	57	458	500	1000	1	1	11400000	174	8.71	0.30	12	0.06	175.00	5098.00	2735	20230714	-44.24	1483	20240712	2.83	2670	-42.88	20240111	1483	2.83	20240712	2700	-43.52	20230719	1483	2.83	20240712	0.04	N	073540	500	57 억	88490	N	N	N	N
67	20240719	150616	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	1540	11	2	0.72	10419984	6845	37.25	1529	1551	1516	1987	1071	1529	1522.28	0.78	3	1622	1575	1548	1501	1474	1562	1488	57	458	500	1000	1	1	11400000	176	8.80	0.30	12	0.06	175.00	5098.00	2735	20230714	-43.69	1483	20240712	3.84	2670	-42.32	20240111	1483	3.84	20240712	2700	-42.96	20230719	1483	3.84	20240712	0.04	N	073540	500	57 억	88490	N	N	N	N
68	20240719	140620	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	1517	-12	5	-0.78	7305953	4801	26.13	1529	1529	1516	1987	1071	1529	1521.76	0.78	3	1622	1575	1548	1501	1474	1562	1488	57	458	500	1000	1	1	11400000	173	8.67	0.30	12	0.04	175.00	5098.00	2735	20230714	-44.53	1483	20240712	2.29	2670	-43.18	20240111	1483	2.29	20240712	2700	-43.81	20230719	1483	2.29	20240712	0.04	N	073540	500	57 억	88490	N	N	N	N
69	20240719	130612	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	1517	-12	5	-0.78	7305953	4801	26.13	1529	1529	1516	1987	1071	1529	1521.76	0.78	3	1622	1575	1548	1501	1474	1562	1488	57	458	500	1000	1	1	11400000	173	8.67	0.30	12	0.04	175.00	5098.00	2735	20230714	-44.53	1483	20240712	2.29	2670	-43.18	20240111	1483	2.29	20240712	2700	-43.81	20230719	1483	2.29	20240712	0.04	N	073540	500	57 억	88490	N	N	N	N
70	20240719	120612	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	1520	-9	5	-0.59	5853395	3845	20.93	1529	1529	1516	1987	1071	1529	1522.34	0.78	3	1622	1575	1548	1501	1474	1562	1488	57	458	500	1000	1	1	11400000	173	8.69	0.30	12	0.03	175.00	5098.00	2735	20230714	-44.42	1483	20240712	2.49	2670	-43.07	20240111	1483	2.49	20240712	2700	-43.70	20230719	1483	2.49	20240712	0.04	N	073540	500	57 억	88490	N	N	N	N
71	20240719	110616	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	1520	-9	5	-0.59	5853395	3845	20.93	1529	1529	1516	1987	1071	1529	1522.34	0.78	3	1622	1575	1548	1501	1474	1562	1488	57	458	500	1000	1	1	11400000	173	8.69	0.30	12	0.03	175.00	5098.00	2735	20230714	-44.42	1483	20240712	2.49	2670	-43.07	20240111	1483	2.49	20240712	2700	-43.70	20230719	1483	2.49	20240712	0.04	N	073540	500	57 억	88490	N	N	N	N
72	20240719	100524	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	1519	-10	5	-0.65	2824676	1852	10.08	1529	1529	1516	1987	1071	1529	1525.20	0.78	3	1622	1575	1548	1501	1474	1562	1488	57	458	500	1000	1	1	11400000	173	8.68	0.30	12	0.02	175.00	5098.00	2735	20230714	-44.46	1483	20240712	2.43	2670	-43.11	20240111	1483	2.43	20240712	2700	-43.74	20230719	1483	2.43	20240712	0.04	N	073540	500	57 억	88490	N	N	N	N
73	20240719	090625	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	1516	-13	5	-0.85	2091586	1369	7.45	1529	1529	1516	1987	1071	1529	1527.82	0.78	0	1622	1575	1548	1501	1474	1562	1488	57	458	500	1000	1	1	11400000	173	8.66	0.30	12	0.01	175.00	5098.00	2735	20230714	-44.57	1483	20240712	2.23	2670	-43.22	20240111	1483	2.23	20240712	2700	-43.85	20230719	1483	2.23	20240712	0.04	N	073540	500	57 억	88490	N	N	N	N
74	20240718	160604	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	1529	-7	5	-0.46	28479479	18374	260.96	1536	1595	1521	1996	1076	1536	1549.99	0.78	-788	1561	1548	1524	1511	1487	1555	1518	57	460	500	1010	1	1	11400000	174	8.74	0.30	12	0.16	175.00	5098.00	2735	20230714	-44.10	1483	20240712	3.10	2670	-42.73	20240111	1483	3.10	20240712	2700	-43.37	20230719	1483	3.10	20240712	0.04	N	073540	500	57 억	89278	N	N	N	N
75	20240718	150613	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	1540	4	2	0.26	27759186	17903	254.27	1536	1595	1521	1996	1076	1536	1550.53	0.78	-671	1561	1548	1524	1511	1487	1555	1518	57	460	500	1010	1	1	11400000	176	8.80	0.30	12	0.16	175.00	5098.00	2735	20230714	-43.69	1483	20240712	3.84	2670	-42.32	20240111	1483	3.84	20240712	2700	-42.96	20230719	1483	3.84	20240712	0.04	N	073540	500	57 억	89278	N	N	N	N
76	20240718	140608	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	1531	-5	5	-0.33	27642304	17827	253.19	1536	1595	1521	1996	1076	1536	1550.59	0.78	-632	1561	1548	1524	1511	1487	1555	1518	57	460	500	1010	1	1	11400000	175	8.75	0.30	12	0.16	175.00	5098.00	2735	20230714	-44.02	1483	20240712	3.24	2670	-42.66	20240111	1483	3.24	20240712	2700	-43.30	20230719	1483	3.24	20240712	0.04	N	073540	500	57 억	89278	N	N	N	N
77	20240718	130608	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	1544	8	2	0.52	26375864	17000	241.44	1536	1595	1521	1996	1076	1536	1551.52	0.78	-800	1561	1548	1524	1511	1487	1555	1518	57	460	500	1010	1	1	11400000	176	8.82	0.30	12	0.15	175.00	5098.00	2735	20230714	-43.55	1483	20240712	4.11	2670	-42.17	20240111	1483	4.11	20240712	2700	-42.81	20230719	1483	4.11	20240712	0.04	N	073540	500	57 억	89278	N	N	N	N
78	20240718	120609	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	1550	14	2	0.91	25853437	16662	236.64	1536	1595	1521	1996	1076	1536	1551.64	0.78	-685	1561	1548	1524	1511	1487	1555	1518	57	460	500	1010	1	1	11400000	177	8.86	0.30	12	0.15	175.00	5098.00	2735	20230714	-43.33	1483	20240712	4.52	2670	-41.95	20240111	1483	4.52	20240712	2700	-42.59	20230719	1483	4.52	20240712	0.04	N	073540	500	57 억	89278	N	N	N	N
79	20240718	110612	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	1553	17	2	1.11	25159361	16215	230.29	1536	1595	1521	1996	1076	1536	1551.61	0.78	-886	1561	1548	1524	1511	1487	1555	1518	57	460	500	1010	1	1	11400000	177	8.87	0.30	12	0.14	175.00	5098.00	2735	20230714	-43.22	1483	20240712	4.72	2670	-41.84	20240111	1483	4.72	20240712	2700	-42.48	20230719	1483	4.72	20240712	0.04	N	073540	500	57 억	89278	N	N	N	N
80	20240718	100615	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	1550	14	2	0.91	11430154	7454	105.87	1536	1554	1521	1996	1076	1536	1533.43	0.78	-1356	1561	1548	1524	1511	1487	1555	1518	57	460	500	1010	1	1	11400000	177	8.86	0.30	12	0.07	175.00	5098.00	2735	20230714	-43.33	1483	20240712	4.52	2670	-41.95	20240111	1483	4.52	20240712	2700	-42.59	20230719	1483	4.52	20240712	0.04	N	073540	500	57 억	89278	N	N	N	N
81	20240718	090614	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	1522	-14	5	-0.91	5486794	3587	50.94	1536	1536	1521	1996	1076	1536	1529.63	0.78	-89	1561	1548	1524	1511	1487	1555	1518	57	460	500	1010	1	1	11400000	174	8.70	0.30	12	0.03	175.00	5098.00	2735	20230714	-44.35	1483	20240712	2.63	2670	-43.00	20240111	1483	2.63	20240712	2700	-43.63	20230719	1483	2.63	20240712	0.04	N	073540	500	57 억	89278	N	N	N	N
82	20240717	160638	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	1536	22	2	1.45	10629879	7035	56.10	1512	1537	1500	1968	1060	1514	1510.84	0.78	37	1553	1533	1520	1500	1487	1543	1510	57	454	500	990	1	1	11400000	175	8.78	0.30	12	0.06	175.00	5098.00	2735	20230714	-43.84	1483	20240712	3.57	2670	-42.47	20240111	1483	3.57	20240712	2700	-43.11	20230719	1483	3.57	20240712	0.04	N	073540	500	57 억	89241	N	N	N	N
83	20240717	150642	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	1519	5	2	0.33	7571158	5022	40.05	1512	1519	1500	1968	1060	1514	1507.60	0.78	34	1553	1533	1520	1500	1487	1543	1510	57	454	500	990	1	1	11400000	173	8.68	0.30	12	0.04	175.00	5098.00	2735	20230714	-44.46	1483	20240712	2.43	2670	-43.11	20240111	1483	2.43	20240712	2700	-43.74	20230719	1483	2.43	20240712	0.04	N	073540	500	57 억	89241	N	N	N	N
84	20240717	140639	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	1512	-2	5	-0.13	6442313	4276	34.10	1512	1514	1500	1968	1060	1514	1506.62	0.78	34	1553	1533	1520	1500	1487	1543	1510	57	454	500	990	1	1	11400000	172	8.64	0.30	12	0.04	175.00	5098.00	2735	20230714	-44.72	1483	20240712	1.96	2670	-43.37	20240111	1483	1.96	20240712	2700	-44.00	20230719	1483	1.96	20240712	0.04	N	073540	500	57 억	89241	N	N	N	N
85	20240717	130638	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	1513	-1	5	-0.07	5234722	3478	27.74	1512	1514	1500	1968	1060	1514	1505.10	0.78	15	1553	1533	1520	1500	1487	1543	1510	57	454	500	990	1	1	11400000	172	8.65	0.30	12	0.03	175.00	5098.00	2735	20230714	-44.68	1483	20240712	2.02	2670	-43.33	20240111	1483	2.02	20240712	2700	-43.96	20230719	1483	2.02	20240712	0.04	N	073540	500	57 억	89241	N	N	N	N
86	20240717	120639	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	1511	-3	5	-0.20	5125880	3406	27.16	1512	1514	1500	1968	1060	1514	1504.96	0.78	15	1553	1533	1520	1500	1487	1543	1510	57	454	500	990	1	1	11400000	172	8.63	0.30	12	0.03	175.00	5098.00	2735	20230714	-44.75	1483	20240712	1.89	2670	-43.41	20240111	1483	1.89	20240712	2700	-44.04	20230719	1483	1.89	20240712	0.04	N	073540	500	57 억	89241	N	N	N	N
87	20240717	110639	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	1511	-3	5	-0.20	5053363	3358	26.78	1512	1514	1500	1968	1060	1514	1504.87	0.78	15	1553	1533	1520	1500	1487	1543	1510	57	454	500	990	1	1	11400000	172	8.63	0.30	12	0.03	175.00	5098.00	2735	20230714	-44.75	1483	20240712	1.89	2670	-43.41	20240111	1483	1.89	20240712	2700	-44.04	20230719	1483	1.89	20240712	0.04	N	073540	500	57 억	89241	N	N	N	N
88	20240717	100638	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	1500	-14	5	-0.92	3206967	2128	16.97	1512	1514	1500	1968	1060	1514	1507.03	0.78	15	1553	1533	1520	1500	1487	1543	1510	57	454	500	990	1	1	11400000	171	8.57	0.29	12	0.02	175.00	5098.00	2735	20230714	-45.16	1483	20240712	1.15	2670	-43.82	20240111	1483	1.15	20240712	2700	-44.44	20230719	1483	1.15	20240712	0.04	N	073540	500	57 억	89241	N	N	N	N
89	20240717	090525	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	1512	-2	5	-0.13	294840	195	1.56	1512	1512	1512	1968	1060	1514	1512.00	0.78	11	1553	1533	1520	1500	1487	1543	1510	57	454	500	990	1	1	11400000	172	8.64	0.30	12	0.00	175.00	5098.00	2735	20230714	-44.72	1483	20240712	1.96	2670	-43.37	20240111	1483	1.96	20240712	2700	-44.00	20230719	1483	1.96	20240712	0.04	N	073540	500	57 억	89241	N	N	N	N
90	20240716	160640	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	1514	7	2	0.46	18961125	12540	38.24	1507	1540	1507	1959	1055	1507	1512.05	0.77	-58	1521	1513	1500	1492	1479	1518	1497	57	452	500	990	1	1	11400000	173	8.65	0.30	12	0.11	175.00	5098.00	2735	20230714	-44.64	1483	20240712	2.09	2670	-43.30	20240111	1483	2.09	20240712	2700	-43.93	20230719	1483	2.09	20240712	0.04	N	073540	500	57 억	88199	N	N	N	N
91	20240716	150646	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	1517	10	2	0.66	17330416	11462	34.95	1507	1540	1507	1959	1055	1507	1511.99	0.77	940	1521	1513	1500	1492	1479	1518	1497	57	452	500	990	1	1	11400000	173	8.67	0.30	12	0.10	175.00	5098.00	2735	20230714	-44.53	1483	20240712	2.29	2670	-43.18	20240111	1483	2.29	20240712	2700	-43.81	20230719	1483	2.29	20240712	0.04	N	073540	500	57 억	88199	N	N	N	N
92	20240716	140644	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	1525	18	2	1.19	16547206	10946	33.38	1507	1540	1507	1959	1055	1507	1511.71	0.77	754	1521	1513	1500	1492	1479	1518	1497	57	452	500	990	1	1	11400000	174	8.71	0.30	12	0.10	175.00	5098.00	2735	20230714	-44.24	1483	20240712	2.83	2670	-42.88	20240111	1483	2.83	20240712	2700	-43.52	20230719	1483	2.83	20240712	0.04	N	073540	500	57 억	88199	N	N	N	N
93	20240716	130645	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	1530	23	2	1.53	16092477	10649	32.47	1507	1540	1507	1959	1055	1507	1511.17	0.77	786	1521	1513	1500	1492	1479	1518	1497	57	452	500	990	1	1	11400000	174	8.74	0.30	12	0.09	175.00	5098.00	2735	20230714	-44.06	1483	20240712	3.17	2670	-42.70	20240111	1483	3.17	20240712	2700	-43.33	20230719	1483	3.17	20240712	0.04	N	073540	500	57 억	88199	N	N	N	N
94	20240716	120642	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	1521	14	2	0.93	14118668	9354	28.52	1507	1522	1507	1959	1055	1507	1509.37	0.77	746	1521	1513	1500	1492	1479	1518	1497	57	452	500	990	1	1	11400000	173	8.69	0.30	12	0.08	175.00	5098.00	2735	20230714	-44.39	1483	20240712	2.56	2670	-43.03	20240111	1483	2.56	20240712	2700	-43.67	20230719	1483	2.56	20240712	0.04	N	073540	500	57 억	88199	N	N	N	N
95	20240716	110643	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	1521	14	2	0.93	13965054	9253	28.22	1507	1522	1507	1959	1055	1507	1509.25	0.77	746	1521	1513	1500	1492	1479	1518	1497	57	452	500	990	1	1	11400000	173	8.69	0.30	12	0.08	175.00	5098.00	2735	20230714	-44.39	1483	20240712	2.56	2670	-43.03	20240111	1483	2.56	20240712	2700	-43.67	20230719	1483	2.56	20240712	0.04	N	073540	500	57 억	88199	N	N	N	N
96	20240716	100644	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	1517	10	2	0.66	12123862	8038	24.51	1507	1522	1507	1959	1055	1507	1508.32	0.77	601	1521	1513	1500	1492	1479	1518	1497	57	452	500	990	1	1	11400000	173	8.67	0.30	12	0.07	175.00	5098.00	2735	20230714	-44.53	1483	20240712	2.29	2670	-43.18	20240111	1483	2.29	20240712	2700	-43.81	20230719	1483	2.29	20240712	0.04	N	073540	500	57 억	88199	N	N	N	N
97	20240716	090641	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	1507	0	3	0.00	4967655	3293	10.04	1507	1522	1507	1959	1055	1507	1508.55	0.77	497	1521	1513	1500	1492	1479	1518	1497	57	452	500	990	1	1	11400000	172	8.61	0.30	12	0.03	175.00	5098.00	2735	20230714	-44.90	1483	20240712	1.62	2670	-43.56	20240111	1483	1.62	20240712	2700	-44.19	20230719	1483	1.62	20240712	0.04	N	073540	500	57 억	88199	N	N	N	N
98	20240715	160632	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	1507	8	2	0.53	46927270	31293	122.79	1499	1508	1487	1948	1050	1499	1499.61	0.77	169	1516	1507	1495	1486	1474	1501	1480	57	449	500	980	1	1	11400000	172	8.61	0.30	12	0.27	175.00	5098.00	2735	20230714	-44.90	1483	20240712	1.62	2670	-43.56	20240111	1483	1.62	20240712	2700	-44.19	20230719	1483	1.62	20240712	0.04	N	073540	500	57 억	88030	N	N	N	N
99	20240715	150637	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	1508	9	2	0.60	46287844	30868	121.13	1499	1508	1487	1948	1050	1499	1499.54	0.77	335	1516	1507	1495	1486	1474	1501	1480	57	449	500	980	1	1	11400000	172	8.62	0.30	12	0.27	175.00	5098.00	2735	20230714	-44.86	1483	20240712	1.69	2670	-43.52	20240111	1483	1.69	20240712	2700	-44.15	20230719	1483	1.69	20240712	0.04	N	073540	500	57 억	88030	N	N	N	N
100	20240715	140635	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	1498	-1	5	-0.07	18093039	12082	47.41	1499	1500	1487	1948	1050	1499	1497.52	0.77	-1021	1516	1507	1495	1486	1474	1501	1480	57	449	500	980	1	1	11400000	171	8.56	0.29	12	0.11	175.00	5098.00	2735	20230714	-45.23	1483	20240712	1.01	2670	-43.90	20240111	1483	1.01	20240712	2700	-44.52	20230719	1483	1.01	20240712	0.04	N	073540	500	57 억	88030	N	N	N	N
101	20240715	130636	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	1488	-11	5	-0.73	15767909	10527	41.31	1499	1500	1487	1948	1050	1499	1497.85	0.77	-1021	1516	1507	1495	1486	1474	1501	1480	57	449	500	980	1	1	11400000	170	8.50	0.29	12	0.09	175.00	5098.00	2735	20230714	-45.59	1483	20240712	0.34	2670	-44.27	20240111	1483	0.34	20240712	2700	-44.89	20230719	1483	0.34	20240712	0.04	N	073540	500	57 억	88030	N	N	N	N
102	20240715	120636	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	1493	-6	5	-0.40	14216175	9487	37.23	1499	1500	1487	1948	1050	1499	1498.49	0.77	-1021	1516	1507	1495	1486	1474	1501	1480	57	449	500	980	1	1	11400000	170	8.53	0.29	12	0.08	175.00	5098.00	2735	20230714	-45.41	1483	20240712	0.67	2670	-44.08	20240111	1483	0.67	20240712	2700	-44.70	20230719	1483	0.67	20240712	0.04	N	073540	500	57 억	88030	N	N	N	N
103	20240715	110636	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	1492	-7	5	-0.47	14129582	9429	37.00	1499	1500	1487	1948	1050	1499	1498.52	0.77	-1021	1516	1507	1495	1486	1474	1501	1480	57	449	500	980	1	1	11400000	170	8.53	0.29	12	0.08	175.00	5098.00	2735	20230714	-45.45	1483	20240712	0.61	2670	-44.12	20240111	1483	0.61	20240712	2700	-44.74	20230719	1483	0.61	20240712	0.04	N	073540	500	57 억	88030	N	N	N	N
104	20240715	100636	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	1499	0	3	0.00	14080346	9396	36.87	1499	1500	1487	1948	1050	1499	1498.55	0.77	-1021	1516	1507	1495	1486	1474	1501	1480	57	449	500	980	1	1	11400000	171	8.57	0.29	12	0.08	175.00	5098.00	2735	20230714	-45.19	1483	20240712	1.08	2670	-43.86	20240111	1483	1.08	20240712	2700	-44.48	20230719	1483	1.08	20240712	0.04	N	073540	500	57 억	88030	N	N	N	N
105	20240715	090636	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	1498	-1	5	-0.07	11961972	7980	31.31	1499	1500	1496	1948	1050	1499	1498.99	0.77	-850	1516	1507	1495	1486	1474	1501	1480	57	449	500	980	1	1	11400000	171	8.56	0.29	12	0.07	175.00	5098.00	2735	20230714	-45.23	1483	20240712	1.01	2670	-43.90	20240111	1483	1.01	20240712	2700	-44.52	20230719	1483	1.01	20240712	0.04	N	073540	500	57 억	88030	N	N	N	N
106	20240712	160630	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N	N	1499	-8	5	-0.53	38029145	25484	264.93	1504	1504	1483	1959	1055	1507	1492.27	0.77	630	1564	1535	1520	1491	1476	1550	1506	57	452	500	990	1	1	11400000	171	8.57	0.29	12	0.22	175.00	5098.00	2840	20230706	-47.22	1483	20240712	1.08	2670	-43.86	20240111	1483	1.08	20240712	2735	-45.19	20230714	1483	1.08	20240712	0.04	N	073540	500	57 억	87400	N	N	N	N
107	20240712	150635	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N	N	1499	-8	5	-0.53	36635243	24554	255.27	1504	1504	1483	1959	1055	1507	1492.03	0.77	968	1564	1535	1520	1491	1476	1550	1506	57	452	500	990	1	1	11400000	171	8.57	0.29	12	0.22	175.00	5098.00	2840	20230706	-47.22	1483	20240712	1.08	2670	-43.86	20240111	1483	1.08	20240712	2735	-45.19	20230714	1483	1.08	20240712	0.04	N	073540	500	57 억	87400	N	N	N	N
108	20240712	140638	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N	N	1499	-8	5	-0.53	30057703	20143	209.41	1504	1504	1483	1959	1055	1507	1492.22	0.77	2308	1564	1535	1520	1491	1476	1550	1506	57	452	500	990	1	1	11400000	171	8.57	0.29	12	0.18	175.00	5098.00	2840	20230706	-47.22	1483	20240712	1.08	2670	-43.86	20240111	1483	1.08	20240712	2735	-45.19	20230714	1483	1.08	20240712	0.04	N	073540	500	57 억	87400	N	N	N	N
109	20240712	130633	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N	N	1496	-11	5	-0.73	28620256	19179	199.39	1504	1504	1483	1959	1055	1507	1492.27	0.77	2381	1564	1535	1520	1491	1476	1550	1506	57	452	500	990	1	1	11400000	171	8.55	0.29	12	0.17	175.00	5098.00	2840	20230706	-47.32	1483	20240712	0.88	2670	-43.97	20240111	1483	0.88	20240712	2735	-45.30	20230714	1483	0.88	20240712	0.04	N	073540	500	57 억	87400	N	N	N	N
110	20240712	120634	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N	N	1498	-9	5	-0.60	28594792	19162	199.21	1504	1504	1483	1959	1055	1507	1492.27	0.77	2381	1564	1535	1520	1491	1476	1550	1506	57	452	500	990	1	1	11400000	171	8.56	0.29	12	0.17	175.00	5098.00	2840	20230706	-47.25	1483	20240712	1.01	2670	-43.90	20240111	1483	1.01	20240712	2735	-45.23	20230714	1483	1.01	20240712	0.04	N	073540	500	57 억	87400	N	N	N	N
111	20240712	110631	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N	N	1490	-17	5	-1.13	28554367	19135	198.93	1504	1504	1483	1959	1055	1507	1492.26	0.77	2381	1564	1535	1520	1491	1476	1550	1506	57	452	500	990	1	1	11400000	170	8.51	0.29	12	0.17	175.00	5098.00	2840	20230706	-47.54	1483	20240712	0.47	2670	-44.19	20240111	1483	0.47	20240712	2735	-45.52	20230714	1483	0.47	20240712	0.04	N	073540	500	57 억	87400	N	N	N	N
112	20240712	100634	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N	N	1486	-21	5	-1.39	25358545	16997	176.70	1504	1504	1483	1959	1055	1507	1491.94	0.77	2381	1564	1535	1520	1491	1476	1550	1506	57	452	500	990	1	1	11400000	169	8.49	0.29	12	0.15	175.00	5098.00	2840	20230706	-47.68	1483	20240712	0.20	2670	-44.34	20240111	1483	0.20	20240712	2735	-45.67	20230714	1483	0.20	20240712	0.04	N	073540	500	57 억	87400	N	N	N	N
113	20240712	090630	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N	N	1503	-4	5	-0.27	2394246	1593	16.56	1504	1504	1495	1959	1055	1507	1502.98	0.77	-15	1564	1535	1520	1491	1476	1550	1506	57	452	500	990	1	1	11400000	171	8.59	0.29	12	0.01	175.00	5098.00	2840	20230706	-47.08	1495	20240712	0.54	2670	-43.71	20240111	1495	0.54	20240712	2735	-45.05	20230714	1495	0.54	20240712	0.04	N	073540	500	57 억	87400	N	N	N	N
114	20240711	160628	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	1507	2	2	0.13	14528447	9605	16.53	1505	1549	1505	1956	1054	1505	1512.59	0.76	557	1551	1527	1515	1491	1479	1522	1486	57	451	500	990	1	1	11400000	172	8.61	0.30	12	0.08	175.00	5098.00	2930	20230705	-48.57	1503	20240710	0.27	2670	-43.56	20240111	1503	0.27	20240710	2735	-44.90	20230714	1503	0.27	20240710	0.04	N	073540	500	57 억	86843	N	N	N	N
115	20240711	150634	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	1507	2	2	0.13	12125934	8012	13.79	1505	1549	1505	1956	1054	1505	1513.47	0.76	423	1551	1527	1515	1491	1479	1522	1486	57	451	500	990	1	1	11400000	172	8.61	0.30	12	0.07	175.00	5098.00	2930	20230705	-48.57	1503	20240710	0.27	2670	-43.56	20240111	1503	0.27	20240710	2735	-44.90	20230714	1503	0.27	20240710	0.04	N	073540	500	57 억	86843	N	N	N	N
116	20240711	140633	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	1510	5	2	0.33	10326137	6818	11.73	1505	1549	1505	1956	1054	1505	1514.54	0.76	423	1551	1527	1515	1491	1479	1522	1486	57	451	500	990	1	1	11400000	172	8.63	0.30	12	0.06	175.00	5098.00	2930	20230705	-48.46	1503	20240710	0.47	2670	-43.45	20240111	1503	0.47	20240710	2735	-44.79	20230714	1503	0.47	20240710	0.04	N	073540	500	57 억	86843	N	N	N	N
117	20240711	130631	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	1511	6	2	0.40	10298955	6800	11.70	1505	1549	1505	1956	1054	1505	1514.55	0.76	423	1551	1527	1515	1491	1479	1522	1486	57	451	500	990	1	1	11400000	172	8.63	0.30	12	0.06	175.00	5098.00	2930	20230705	-48.43	1503	20240710	0.53	2670	-43.41	20240111	1503	0.53	20240710	2735	-44.75	20230714	1503	0.53	20240710	0.04	N	073540	500	57 억	86843	N	N	N	N
118	20240711	120631	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	1520	15	2	1.00	9693024	6399	11.01	1505	1549	1505	1956	1054	1505	1514.77	0.76	419	1551	1527	1515	1491	1479	1522	1486	57	451	500	990	1	1	11400000	173	8.69	0.30	12	0.06	175.00	5098.00	2930	20230705	-48.12	1503	20240710	1.13	2670	-43.07	20240111	1503	1.13	20240710	2735	-44.42	20230714	1503	1.13	20240710	0.04	N	073540	500	57 억	86843	N	N	N	N
119	20240711	110629	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	1520	15	2	1.00	9591184	6332	10.90	1505	1549	1505	1956	1054	1505	1514.72	0.76	419	1551	1527	1515	1491	1479	1522	1486	57	451	500	990	1	1	11400000	173	8.69	0.30	12	0.06	175.00	5098.00	2930	20230705	-48.12	1503	20240710	1.13	2670	-43.07	20240111	1503	1.13	20240710	2735	-44.42	20230714	1503	1.13	20240710	0.04	N	073540	500	57 억	86843	N	N	N	N
120	20240711	100630	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	1521	16	2	1.06	9416377	6217	10.70	1505	1549	1505	1956	1054	1505	1514.62	0.76	419	1551	1527	1515	1491	1479	1522	1486	57	451	500	990	1	1	11400000	173	8.69	0.30	12	0.05	175.00	5098.00	2930	20230705	-48.09	1503	20240710	1.20	2670	-43.03	20240111	1503	1.20	20240710	2735	-44.39	20230714	1503	1.20	20240710	0.04	N	073540	500	57 억	86843	N	N	N	N
121	20240711	090628	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	1522	17	2	1.13	4887555	3241	5.58	1505	1549	1505	1956	1054	1505	1508.04	0.76	53	1551	1527	1515	1491	1479	1522	1486	57	451	500	990	1	1	11400000	174	8.70	0.30	12	0.03	175.00	5098.00	2930	20230705	-48.05	1503	20240710	1.26	2670	-43.00	20240111	1503	1.26	20240710	2735	-44.35	20230714	1503	1.26	20240710	0.04	N	073540	500	57 억	86843	N	N	N	N
122	20240710	160628	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N	N	1505	-32	5	-2.08	88162636	58102	141.22	1537	1539	1503	1998	1076	1537	1517.38	0.75	1265	1559	1548	1528	1517	1497	1553	1522	57	461	500	1010	1	1	11400000	172	8.60	0.30	12	0.51	175.00	5098.00	2950	20230704	-48.98	1503	20240710	0.13	2670	-43.63	20240111	1503	0.13	20240710	2735	-44.97	20230714	1503	0.13	20240710	0.04	N	073540	500	57 억	85578	N	N	N	N
123	20240710	150630	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N	N	1507	-30	5	-1.95	85046330	56032	136.19	1537	1539	1503	1998	1076	1537	1517.82	0.75	2290	1559	1548	1528	1517	1497	1553	1522	57	461	500	1010	1	1	11400000	172	8.61	0.30	12	0.49	175.00	5098.00	2950	20230704	-48.92	1503	20240710	0.27	2670	-43.56	20240111	1503	0.27	20240710	2735	-44.90	20230714	1503	0.27	20240710	0.04	N	073540	500	57 억	85578	N	N	N	N
124	20240710	140628	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N	N	1517	-20	5	-1.30	80679442	53137	129.16	1537	1539	1503	1998	1076	1537	1518.33	0.75	1980	1559	1548	1528	1517	1497	1553	1522	57	461	500	1010	1	1	11400000	173	8.67	0.30	12	0.47	175.00	5098.00	2950	20230704	-48.58	1503	20240710	0.93	2670	-43.18	20240111	1503	0.93	20240710	2735	-44.53	20230714	1503	0.93	20240710	0.04	N	073540	500	57 억	85578	N	N	N	N
125	20240710	130628	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N	N	1516	-21	5	-1.37	28096963	18438	44.82	1537	1539	1503	1998	1076	1537	1523.86	0.75	1981	1559	1548	1528	1517	1497	1553	1522	57	461	500	1010	1	1	11400000	173	8.66	0.30	12	0.16	175.00	5098.00	2950	20230704	-48.61	1503	20240710	0.86	2670	-43.22	20240111	1503	0.86	20240710	2735	-44.57	20230714	1503	0.86	20240710	0.04	N	073540	500	57 억	85578	N	N	N	N
126	20240710	120628	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N	N	1515	-22	5	-1.43	27347668	17944	43.61	1537	1539	1503	1998	1076	1537	1524.06	0.75	1988	1559	1548	1528	1517	1497	1553	1522	57	461	500	1010	1	1	11400000	173	8.66	0.30	12	0.16	175.00	5098.00	2950	20230704	-48.64	1503	20240710	0.80	2670	-43.26	20240111	1503	0.80	20240710	2735	-44.61	20230714	1503	0.80	20240710	0.04	N	073540	500	57 억	85578	N	N	N	N
127	20240710	110629	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N	N	1511	-26	5	-1.69	24014016	15739	38.26	1537	1539	1503	1998	1076	1537	1525.77	0.75	1899	1559	1548	1528	1517	1497	1553	1522	57	461	500	1010	1	1	11400000	172	8.63	0.30	12	0.14	175.00	5098.00	2950	20230704	-48.78	1503	20240710	0.53	2670	-43.41	20240111	1503	0.53	20240710	2735	-44.75	20230714	1503	0.53	20240710	0.04	N	073540	500	57 억	85578	N	N	N	N
128	20240710	100625	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N	N	1515	-22	5	-1.43	17939873	11723	28.49	1537	1539	1503	1998	1076	1537	1530.31	0.75	1694	1559	1548	1528	1517	1497	1553	1522	57	461	500	1010	1	1	11400000	173	8.66	0.30	12	0.10	175.00	5098.00	2950	20230704	-48.64	1503	20240710	0.80	2670	-43.26	20240111	1503	0.80	20240710	2735	-44.61	20230714	1503	0.80	20240710	0.04	N	073540	500	57 억	85578	N	N	N	N
129	20240710	090627	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	1539	2	2	0.13	3077336	2002	4.87	1537	1539	1537	1998	1076	1537	1537.13	0.75	0	1559	1548	1528	1517	1497	1553	1522	57	461	500	1010	1	1	11400000	175	8.79	0.30	12	0.02	175.00	5098.00	2950	20230704	-47.83	1506	20240703	2.19	2670	-42.36	20240111	1506	2.19	20240703	2735	-43.73	20230714	1506	2.19	20240703	0.04	N	073540	500	57 억	85578	N	N	N	N
130	20240709	160626	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	1537	6	2	0.39	62278493	41142	337.23	1531	1539	1508	1990	1072	1531	1513.74	0.75	59	1608	1569	1547	1508	1486	1558	1497	57	459	500	1010	1	1	11400000	175	8.78	0.30	12	0.36	175.00	5098.00	2950	20230704	-47.90	1506	20240703	2.06	2670	-42.43	20240111	1506	2.06	20240703	2735	-43.80	20230714	1506	2.06	20240703	0.04	N	073540	500	57 억	85519	N	N	N	N
131	20240709	150627	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	1537	6	2	0.39	61926269	40912	335.34	1531	1539	1508	1990	1072	1531	1513.65	0.75	236	1608	1569	1547	1508	1486	1558	1497	57	459	500	1010	1	1	11400000	175	8.78	0.30	12	0.36	175.00	5098.00	2950	20230704	-47.90	1506	20240703	2.06	2670	-42.43	20240111	1506	2.06	20240703	2735	-43.80	20230714	1506	2.06	20240703	0.04	N	073540	500	57 억	85519	N	N	N	N
132	20240709	140628	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	1539	8	2	0.52	60081807	39712	325.51	1531	1539	1508	1990	1072	1531	1512.94	0.75	400	1608	1569	1547	1508	1486	1558	1497	57	459	500	1010	1	1	11400000	175	8.79	0.30	12	0.35	175.00	5098.00	2950	20230704	-47.83	1506	20240703	2.19	2670	-42.36	20240111	1506	2.19	20240703	2735	-43.73	20230714	1506	2.19	20240703	0.04	N	073540	500	57 억	85519	N	N	N	N
133	20240709	130630	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	1521	-10	5	-0.65	60023361	39674	325.20	1531	1531	1508	1990	1072	1531	1512.91	0.75	400	1608	1569	1547	1508	1486	1558	1497	57	459	500	1010	1	1	11400000	173	8.69	0.30	12	0.35	175.00	5098.00	2950	20230704	-48.44	1506	20240703	1.00	2670	-43.03	20240111	1506	1.00	20240703	2735	-44.39	20230714	1506	1.00	20240703	0.04	N	073540	500	57 억	85519	N	N	N	N
134	20240709	120631	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	1516	-15	5	-0.98	52855201	34951	286.48	1531	1531	1508	1990	1072	1531	1512.27	0.75	-674	1608	1569	1547	1508	1486	1558	1497	57	459	500	1010	1	1	11400000	173	8.66	0.30	12	0.31	175.00	5098.00	2950	20230704	-48.61	1506	20240703	0.66	2670	-43.22	20240111	1506	0.66	20240703	2735	-44.57	20230714	1506	0.66	20240703	0.04	N	073540	500	57 억	85519	N	N	N	N
135	20240709	110630	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	1508	-23	5	-1.50	50276921	33246	272.51	1531	1531	1508	1990	1072	1531	1512.27	0.75	-674	1608	1569	1547	1508	1486	1558	1497	57	459	500	1010	1	1	11400000	172	8.62	0.30	12	0.29	175.00	5098.00	2950	20230704	-48.88	1506	20240703	0.13	2670	-43.52	20240111	1506	0.13	20240703	2735	-44.86	20230714	1506	0.13	20240703	0.04	N	073540	500	57 억	85519	N	N	N	N
136	20240709	100628	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	1523	-8	5	-0.52	7914667	5178	42.44	1531	1531	1523	1990	1072	1531	1528.52	0.75	-826	1608	1569	1547	1508	1486	1558	1497	57	459	500	1010	1	1	11400000	174	8.70	0.30	12	0.05	175.00	5098.00	2950	20230704	-48.37	1506	20240703	1.13	2670	-42.96	20240111	1506	1.13	20240703	2735	-44.31	20230714	1506	1.13	20240703	0.04	N	073540	500	57 억	85519	N	N	N	N
137	20240709	090627	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	1531	0	3	0.00	4779782	3122	25.59	1531	1531	1531	1990	1072	1531	1531.00	0.75	-102	1608	1569	1547	1508	1486	1558	1497	57	459	500	1010	1	1	11400000	175	8.75	0.30	12	0.03	175.00	5098.00	2950	20230704	-48.10	1506	20240703	1.66	2670	-42.66	20240111	1506	1.66	20240703	2735	-44.02	20230714	1506	1.66	20240703	0.04	N	073540	500	57 억	85519	N	N	N	N
138	20240708	160622	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	1531	-12	5	-0.78	18765275	12200	57.58	1543	1586	1525	2005	1081	1543	1538.14	0.75	149	1575	1558	1536	1519	1497	1567	1528	57	462	500	1010	1	1	11400000	175	8.75	0.30	12	0.11	175.00	5098.00	2950	20230704	-48.10	1506	20240703	1.66	2670	-42.66	20240111	1506	1.66	20240703	2735	-44.02	20230714	1506	1.66	20240703	0.04	N	073540	500	57 억	85370	N	N	N	N
139	20240708	150625	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	1534	-9	5	-0.58	17513125	11383	53.72	1543	1586	1525	2005	1081	1543	1538.53	0.75	436	1575	1558	1536	1519	1497	1567	1528	57	462	500	1010	1	1	11400000	175	8.77	0.30	12	0.10	175.00	5098.00	2950	20230704	-48.00	1506	20240703	1.86	2670	-42.55	20240111	1506	1.86	20240703	2735	-43.91	20230714	1506	1.86	20240703	0.04	N	073540	500	57 억	85370	N	N	N	N
140	20240708	140626	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	1541	-2	5	-0.13	17364312	11286	53.27	1543	1586	1525	2005	1081	1543	1538.57	0.75	437	1575	1558	1536	1519	1497	1567	1528	57	462	500	1010	1	1	11400000	176	8.81	0.30	12	0.10	175.00	5098.00	2950	20230704	-47.76	1506	20240703	2.32	2670	-42.28	20240111	1506	2.32	20240703	2735	-43.66	20230714	1506	2.32	20240703	0.04	N	073540	500	57 억	85370	N	N	N	N
141	20240708	130622	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	1541	-2	5	-0.13	17364312	11286	53.27	1543	1586	1525	2005	1081	1543	1538.57	0.75	437	1575	1558	1536	1519	1497	1567	1528	57	462	500	1010	1	1	11400000	176	8.81	0.30	12	0.10	175.00	5098.00	2950	20230704	-47.76	1506	20240703	2.32	2670	-42.28	20240111	1506	2.32	20240703	2735	-43.66	20230714	1506	2.32	20240703	0.04	N	073540	500	57 억	85370	N	N	N	N
142	20240708	120624	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	1526	-17	5	-1.10	15988607	10384	49.01	1543	1586	1525	2005	1081	1543	1539.73	0.75	438	1575	1558	1536	1519	1497	1567	1528	57	462	500	1010	1	1	11400000	174	8.72	0.30	12	0.09	175.00	5098.00	2950	20230704	-48.27	1506	20240703	1.33	2670	-42.85	20240111	1506	1.33	20240703	2735	-44.20	20230714	1506	1.33	20240703	0.04	N	073540	500	57 억	85370	N	N	N	N
143	20240708	110622	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	1528	-15	5	-0.97	13589088	8811	41.58	1543	1586	1525	2005	1081	1543	1542.29	0.75	428	1575	1558	1536	1519	1497	1567	1528	57	462	500	1010	1	1	11400000	174	8.73	0.30	12	0.08	175.00	5098.00	2950	20230704	-48.20	1506	20240703	1.46	2670	-42.77	20240111	1506	1.46	20240703	2735	-44.13	20230714	1506	1.46	20240703	0.04	N	073540	500	57 억	85370	N	N	N	N
144	20240708	100623	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	1544	1	2	0.06	7825097	5041	23.79	1543	1586	1543	2005	1081	1543	1552.29	0.75	-49	1575	1558	1536	1519	1497	1567	1528	57	462	500	1010	1	1	11400000	176	8.82	0.30	12	0.04	175.00	5098.00	2950	20230704	-47.66	1506	20240703	2.52	2670	-42.17	20240111	1506	2.52	20240703	2735	-43.55	20230714	1506	2.52	20240703	0.04	N	073540	500	57 억	85370	N	N	N	N
145	20240708	090623	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	1544	1	2	0.06	2522610	1606	7.58	1543	1586	1543	2005	1081	1543	1570.74	0.75	-17	1575	1558	1536	1519	1497	1567	1528	57	462	500	1010	1	1	11400000	176	8.82	0.30	12	0.01	175.00	5098.00	2950	20230704	-47.66	1506	20240703	2.52	2670	-42.17	20240111	1506	2.52	20240703	2735	-43.55	20230714	1506	2.52	20240703	0.04	N	073540	500	57 억	85370	N	N	N	N
146	20240705	160620	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	1543	29	2	1.92	32396552	21173	101.77	1514	1553	1514	1968	1060	1514	1530.02	0.75	113	1528	1520	1513	1505	1498	1525	1510	57	454	500	990	1	1	11400000	176	8.82	0.30	12	0.19	175.00	5098.00	2950	20230704	-47.69	1506	20240703	2.46	2670	-42.21	20240111	1506	2.46	20240703	2930	-47.34	20230705	1506	2.46	20240703	0.04	N	073540	500	57 억	85257	N	N	N	N
147	20240705	150622	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	1551	37	2	2.44	31966565	20892	100.42	1514	1553	1514	1968	1060	1514	1530.09	0.75	135	1528	1520	1513	1505	1498	1525	1510	57	454	500	990	1	1	11400000	177	8.86	0.30	12	0.18	175.00	5098.00	2950	20230704	-47.42	1506	20240703	2.99	2670	-41.91	20240111	1506	2.99	20240703	2930	-47.06	20230705	1506	2.99	20240703	0.04	N	073540	500	57 억	85257	N	N	N	N
148	20240705	140622	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	1540	26	2	1.72	25330376	16590	79.74	1514	1540	1514	1968	1060	1514	1526.85	0.75	142	1528	1520	1513	1505	1498	1525	1510	57	454	500	990	1	1	11400000	176	8.80	0.30	12	0.15	175.00	5098.00	2950	20230704	-47.80	1506	20240703	2.26	2670	-42.32	20240111	1506	2.26	20240703	2930	-47.44	20230705	1506	2.26	20240703	0.04	N	073540	500	57 억	85257	N	N	N	N
149	20240705	130622	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	1522	8	2	0.53	9932397	6533	31.40	1514	1528	1514	1968	1060	1514	1520.34	0.75	142	1528	1520	1513	1505	1498	1525	1510	57	454	500	990	1	1	11400000	174	8.70	0.30	12	0.06	175.00	5098.00	2950	20230704	-48.41	1506	20240703	1.06	2670	-43.00	20240111	1506	1.06	20240703	2930	-48.05	20230705	1506	1.06	20240703	0.04	N	073540	500	57 억	85257	N	N	N	N
150	20240705	120622	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	1521	7	2	0.46	6389408	4204	20.21	1514	1528	1514	1968	1060	1514	1519.84	0.75	234	1528	1520	1513	1505	1498	1525	1510	57	454	500	990	1	1	11400000	173	8.69	0.30	12	0.04	175.00	5098.00	2950	20230704	-48.44	1506	20240703	1.00	2670	-43.03	20240111	1506	1.00	20240703	2930	-48.09	20230705	1506	1.00	20240703	0.04	N	073540	500	57 억	85257	N	N	N	N
151	20240705	110620	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	1519	5	2	0.33	4637082	3052	14.67	1514	1528	1514	1968	1060	1514	1519.36	0.75	231	1528	1520	1513	1505	1498	1525	1510	57	454	500	990	1	1	11400000	173	8.68	0.30	12	0.03	175.00	5098.00	2950	20230704	-48.51	1506	20240703	0.86	2670	-43.11	20240111	1506	0.86	20240703	2930	-48.16	20230705	1506	0.86	20240703	0.04	N	073540	500	57 억	85257	N	N	N	N
152	20240705	100620	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	1526	12	2	0.79	3473768	2286	10.99	1514	1528	1514	1968	1060	1514	1519.58	0.75	230	1528	1520	1513	1505	1498	1525	1510	57	454	500	990	1	1	11400000	174	8.72	0.30	12	0.02	175.00	5098.00	2950	20230704	-48.27	1506	20240703	1.33	2670	-42.85	20240111	1506	1.33	20240703	2930	-47.92	20230705	1506	1.33	20240703	0.04	N	073540	500	57 억	85257	N	N	N	N
153	20240705	090621	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	1527	13	2	0.86	2354751	1553	7.46	1514	1527	1514	1968	1060	1514	1516.26	0.75	161	1528	1520	1513	1505	1498	1525	1510	57	454	500	990	1	1	11400000	174	8.73	0.30	12	0.01	175.00	5098.00	2950	20230704	-48.24	1506	20240703	1.39	2670	-42.81	20240111	1506	1.39	20240703	2930	-47.88	20230705	1506	1.39	20240703	0.04	N	073540	500	57 억	85257	N	N	N	N
154	20240704	160618	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N	N	1514	8	2	0.53	31316024	20714	123.85	1509	1521	1506	1957	1055	1506	1511.83	0.74	1128	1627	1566	1536	1475	1445	1551	1460	57	451	500	990	1	1	11400000	173	8.65	0.30	12	0.18	175.00	5098.00	2950	20230704	-48.68	1506	20240704	0.53	2670	-43.30	20240111	1506	0.53	20240704	2950	-48.68	20230704	1506	0.53	20240704	0.04	N	073540	500	57 억	84121	N	N	N	N
155	20240704	150620	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N	N	1515	9	2	0.60	30071894	19892	118.94	1509	1521	1506	1957	1055	1506	1511.76	0.74	979	1627	1566	1536	1475	1445	1551	1460	57	451	500	990	1	1	11400000	173	8.66	0.30	12	0.17	175.00	5098.00	2950	20230704	-48.64	1506	20240704	0.60	2670	-43.26	20240111	1506	0.60	20240704	2950	-48.64	20230704	1506	0.60	20240704	0.04	N	073540	500	57 억	84121	N	N	N	N
156	20240704	140620	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N	N	1514	8	2	0.53	27522635	18208	108.87	1509	1521	1506	1957	1055	1506	1511.57	0.74	979	1627	1566	1536	1475	1445	1551	1460	57	451	500	990	1	1	11400000	173	8.65	0.30	12	0.16	175.00	5098.00	2950	20230704	-48.68	1506	20240704	0.53	2670	-43.30	20240111	1506	0.53	20240704	2950	-48.68	20230704	1506	0.53	20240704	0.04	N	073540	500	57 억	84121	N	N	N	N
157	20240704	130620	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N	N	1511	5	2	0.33	26652644	17632	105.42	1509	1521	1506	1957	1055	1506	1511.61	0.74	951	1627	1566	1536	1475	1445	1551	1460	57	451	500	990	1	1	11400000	172	8.63	0.30	12	0.15	175.00	5098.00	2950	20230704	-48.78	1506	20240704	0.33	2670	-43.41	20240111	1506	0.33	20240704	2950	-48.78	20230704	1506	0.33	20240704	0.04	N	073540	500	57 억	84121	N	N	N	N
158	20240704	120619	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N	N	1510	4	2	0.27	25464521	16844	100.71	1509	1521	1506	1957	1055	1506	1511.79	0.74	691	1627	1566	1536	1475	1445	1551	1460	57	451	500	990	1	1	11400000	172	8.63	0.30	12	0.15	175.00	5098.00	2950	20230704	-48.81	1506	20240704	0.27	2670	-43.45	20240111	1506	0.27	20240704	2950	-48.81	20230704	1506	0.27	20240704	0.04	N	073540	500	57 억	84121	N	N	N	N
159	20240704	110619	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N	N	1511	5	2	0.33	15081235	9961	59.56	1509	1521	1506	1957	1055	1506	1514.03	0.74	167	1627	1566	1536	1475	1445	1551	1460	57	451	500	990	1	1	11400000	172	8.63	0.30	12	0.09	175.00	5098.00	2950	20230704	-48.78	1506	20240704	0.33	2670	-43.41	20240111	1506	0.33	20240704	2950	-48.78	20230704	1506	0.33	20240704	0.04	N	073540	500	57 억	84121	N	N	N	N
160	20240704	100619	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N	N	1518	12	2	0.80	7574879	5016	29.99	1509	1521	1506	1957	1055	1506	1510.14	0.74	186	1627	1566	1536	1475	1445	1551	1460	57	451	500	990	1	1	11400000	173	8.67	0.30	12	0.04	175.00	5098.00	2950	20230704	-48.54	1506	20240704	0.80	2670	-43.15	20240111	1506	0.80	20240704	2950	-48.54	20230704	1506	0.80	20240704	0.04	N	073540	500	57 억	84121	N	N	N	N
161	20240704	090620	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	1521	15	2	1.00	4100439	2717	16.25	1509	1521	1509	1957	1055	1506	1509.18	0.74	204	1627	1566	1536	1475	1445	1551	1460	57	451	500	990	1	1	11400000	173	8.69	0.30	12	0.02	175.00	5098.00	2950	20230704	-48.44	1506	20240703	1.00	2670	-43.03	20240111	1506	1.00	20240703	2950	-48.44	20230704	1506	1.00	20240703	0.04	N	073540	500	57 억	84121	N	N	N	N
162	20240703	160616	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N	N	1506	-82	5	-5.16	26255539	16725	68.92	1589	1597	1506	2060	1112	1588	1569.84	0.76	-2109	1609	1598	1593	1582	1577	1596	1580	57	472	500	1040	1	1	11400000	172	8.61	0.30	12	0.15	175.00	5098.00	3055	20230627	-50.70	1506	20240703	0.00	2670	-43.60	20240111	1506	0.00	20240703	2950	-48.95	20230704	1506	0.00	20240703	0.04	N	073540	500	57 억	86230	N	N	N	N
163	20240703	150618	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N	N	1553	-35	5	-2.20	24072806	15288	63.00	1589	1597	1553	2060	1112	1588	1574.62	0.76	-1166	1609	1598	1593	1582	1577	1596	1580	57	472	500	1040	1	1	11400000	177	8.87	0.30	12	0.13	175.00	5098.00	3055	20230627	-49.17	1553	20240703	0.00	2670	-41.84	20240111	1553	0.00	20240703	2950	-47.36	20230704	1553	0.00	20240703	0.04	N	073540	500	57 억	86230	N	N	N	N
164	20240703	140619	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N	N	1578	-10	5	-0.63	11780757	7422	30.58	1589	1597	1573	2060	1112	1588	1587.28	0.76	-1605	1609	1598	1593	1582	1577	1596	1580	57	472	500	1040	1	1	11400000	180	9.02	0.31	12	0.07	175.00	5098.00	3055	20230627	-48.35	1573	20240703	0.32	2670	-40.90	20240111	1573	0.32	20240703	2950	-46.51	20230704	1573	0.32	20240703	0.04	N	073540	500	57 억	86230	N	N	N	N
165	20240703	130617	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N	N	1573	-15	5	-0.94	10798341	6798	28.01	1589	1597	1573	2060	1112	1588	1588.46	0.76	-1605	1609	1598	1593	1582	1577	1596	1580	57	472	500	1040	1	1	11400000	179	8.99	0.31	12	0.06	175.00	5098.00	3055	20230627	-48.51	1573	20240703	0.00	2670	-41.09	20240111	1573	0.00	20240703	2950	-46.68	20230704	1573	0.00	20240703	0.04	N	073540	500	57 억	86230	N	N	N	N
166	20240703	120617	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N	N	1573	-15	5	-0.94	10683512	6725	27.71	1589	1597	1573	2060	1112	1588	1588.63	0.76	-1605	1609	1598	1593	1582	1577	1596	1580	57	472	500	1040	1	1	11400000	179	8.99	0.31	12	0.06	175.00	5098.00	3055	20230627	-48.51	1573	20240703	0.00	2670	-41.09	20240111	1573	0.00	20240703	2950	-46.68	20230704	1573	0.00	20240703	0.04	N	073540	500	57 억	86230	N	N	N	N
167	20240703	110619	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N	N	1573	-15	5	-0.94	10206731	6422	26.46	1589	1597	1573	2060	1112	1588	1589.34	0.76	-1618	1609	1598	1593	1582	1577	1596	1580	57	472	500	1040	1	1	11400000	179	8.99	0.31	12	0.06	175.00	5098.00	3055	20230627	-48.51	1573	20240703	0.00	2670	-41.09	20240111	1573	0.00	20240703	2950	-46.68	20230704	1573	0.00	20240703	0.04	N	073540	500	57 억	86230	N	N	N	N
168	20240703	100619	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	1589	1	2	0.06	7483670	4702	19.38	1589	1597	1589	2060	1112	1588	1591.59	0.76	-545	1609	1598	1593	1582	1577	1596	1580	57	472	500	1040	1	1	11400000	181	9.08	0.31	12	0.04	175.00	5098.00	3055	20230627	-47.99	1588	20240628	0.06	2670	-40.49	20240111	1588	0.06	20240628	2950	-46.14	20230704	1588	0.06	20240628	0.04	N	073540	500	57 억	86230	N	N	N	N
169	20240703	090617	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	1595	7	2	0.44	4246782	2671	11.01	1589	1595	1589	2060	1112	1588	1589.96	0.76	90	1609	1598	1593	1582	1577	1596	1580	57	472	500	1040	1	1	11400000	182	9.11	0.31	12	0.02	175.00	5098.00	3055	20230627	-47.79	1588	20240628	0.44	2670	-40.26	20240111	1588	0.44	20240628	2950	-45.93	20230704	1588	0.44	20240628	0.04	N	073540	500	57 억	86230	N	N	N	N
170	20240702	160615	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N	N	1588	-16	5	-1.00	38760179	24267	69.94	1604	1604	1588	2085	1123	1604	1597.24	0.77	-1995	1616	1610	1599	1593	1582	1613	1596	57	481	500	1050	1	1	11400000	181	9.07	0.31	12	0.21	175.00	5098.00	3055	20230627	-48.02	1588	20240702	0.00	2670	-40.52	20240111	1588	0.00	20240702	2950	-46.17	20230704	1588	0.00	20240702	0.04	N	073540	500	57 억	88225	N	N	N	N
171	20240702	150617	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	1590	-14	5	-0.87	38129728	23870	68.80	1604	1604	1590	2085	1123	1604	1597.39	0.77	-1808	1616	1610	1599	1593	1582	1613	1596	57	481	500	1050	1	1	11400000	181	9.09	0.31	12	0.21	175.00	5098.00	3055	20230627	-47.95	1588	20240628	0.13	2670	-40.45	20240111	1588	0.13	20240628	2950	-46.10	20230704	1588	0.13	20240628	0.04	N	073540	500	57 억	88225	N	N	N	N
172	20240702	140616	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	1591	-13	5	-0.81	37318772	23360	67.33	1604	1604	1590	2085	1123	1604	1597.55	0.77	-1354	1616	1610	1599	1593	1582	1613	1596	57	481	500	1050	1	1	11400000	181	9.09	0.31	12	0.20	175.00	5098.00	3055	20230627	-47.92	1588	20240628	0.19	2670	-40.41	20240111	1588	0.19	20240628	2950	-46.07	20230704	1588	0.19	20240628	0.04	N	073540	500	57 억	88225	N	N	N	N
173	20240702	130616	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	1590	-14	5	-0.87	35855326	22440	64.68	1604	1604	1590	2085	1123	1604	1597.83	0.77	-1354	1616	1610	1599	1593	1582	1613	1596	57	481	500	1050	1	1	11400000	181	9.09	0.31	12	0.20	175.00	5098.00	3055	20230627	-47.95	1588	20240628	0.13	2670	-40.45	20240111	1588	0.13	20240628	2950	-46.10	20230704	1588	0.13	20240628	0.04	N	073540	500	57 억	88225	N	N	N	N
174	20240702	120617	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	1598	-6	5	-0.37	34120586	21350	61.54	1604	1604	1590	2085	1123	1604	1598.15	0.77	-1557	1616	1610	1599	1593	1582	1613	1596	57	481	500	1050	1	1	11400000	182	9.13	0.31	12	0.19	175.00	5098.00	3055	20230627	-47.69	1588	20240628	0.63	2670	-40.15	20240111	1588	0.63	20240628	2950	-45.83	20230704	1588	0.63	20240628	0.04	N	073540	500	57 억	88225	N	N	N	N
175	20240702	110616	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	1591	-13	5	-0.81	34040686	21300	61.39	1604	1604	1590	2085	1123	1604	1598.15	0.77	-1507	1616	1610	1599	1593	1582	1613	1596	57	481	500	1050	1	1	11400000	181	9.09	0.31	12	0.19	175.00	5098.00	3055	20230627	-47.92	1588	20240628	0.19	2670	-40.41	20240111	1588	0.19	20240628	2950	-46.07	20230704	1588	0.19	20240628	0.04	N	073540	500	57 억	88225	N	N	N	N
176	20240702	100616	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	1599	-5	5	-0.31	33545345	20989	60.50	1604	1604	1590	2085	1123	1604	1598.23	0.77	-1623	1616	1610	1599	1593	1582	1613	1596	57	481	500	1050	1	1	11400000	182	9.14	0.31	12	0.18	175.00	5098.00	3055	20230627	-47.66	1588	20240628	0.69	2670	-40.11	20240111	1588	0.69	20240628	2950	-45.80	20230704	1588	0.69	20240628	0.04	N	073540	500	57 억	88225	N	N	N	N
177	20240702	090618	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	1599	-5	5	-0.31	6687922	4173	12.03	1604	1604	1595	2085	1123	1604	1602.67	0.77	-345	1616	1610	1599	1593	1582	1613	1596	57	481	500	1050	1	1	11400000	182	9.14	0.31	12	0.04	175.00	5098.00	3055	20230627	-47.66	1588	20240628	0.69	2670	-40.11	20240111	1588	0.69	20240628	2950	-45.80	20230704	1588	0.69	20240628	0.04	N	073540	500	57 억	88225	N	N	N	N
178	20240701	160614	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N	N	1604	2	2	0.12	55528135	34695	104.39	1602	1605	1588	2080	1122	1602	1600.47	0.77	675	1642	1622	1605	1585	1568	1613	1576	57	478	500	1050	1	1	11400000	183	9.17	0.31	12	0.30	175.00	5098.00	3055	20230627	-47.50	1588	20240701	1.01	2670	-39.93	20240111	1588	1.01	20240701	2950	-45.63	20230704	1588	1.01	20240701	0.04	N	073540	500	57 억	87300	N	N	N	N
179	20240701	150616	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N	N	1602	0	3	0.00	55463979	34655	104.27	1602	1605	1588	2080	1122	1602	1600.46	0.77	677	1642	1622	1605	1585	1568	1613	1576	57	478	500	1050	1	1	11400000	183	9.15	0.31	12	0.30	175.00	5098.00	3055	20230627	-47.56	1588	20240701	0.88	2670	-40.00	20240111	1588	0.88	20240701	2950	-45.69	20230704	1588	0.88	20240701	0.04	N	073540	500	57 억	87300	N	N	N	N
180	20240701	140615	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N	N	1602	0	3	0.00	30089061	18811	56.60	1602	1605	1588	2080	1122	1602	1599.55	0.77	141	1642	1622	1605	1585	1568	1613	1576	57	478	500	1050	1	1	11400000	183	9.15	0.31	12	0.17	175.00	5098.00	3055	20230627	-47.56	1588	20240701	0.88	2670	-40.00	20240111	1588	0.88	20240701	2950	-45.69	20230704	1588	0.88	20240701	0.04	N	073540	500	57 억	87300	N	N	N	N
181	20240701	130614	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N	N	1603	1	2	0.06	28609184	17885	53.81	1602	1605	1588	2080	1122	1602	1599.62	0.77	-31	1642	1622	1605	1585	1568	1613	1576	57	478	500	1050	1	1	11400000	183	9.16	0.31	12	0.16	175.00	5098.00	3055	20230627	-47.53	1588	20240701	0.94	2670	-39.96	20240111	1588	0.94	20240701	2950	-45.66	20230704	1588	0.94	20240701	0.04	N	073540	500	57 억	87300	N	N	N	N
182	20240701	120616	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N	N	1593	-9	5	-0.56	22908317	14320	43.09	1602	1605	1588	2080	1122	1602	1599.74	0.77	-50	1642	1622	1605	1585	1568	1613	1576	57	478	500	1050	1	1	11400000	182	9.10	0.31	12	0.13	175.00	5098.00	3055	20230627	-47.86	1588	20240701	0.31	2670	-40.34	20240111	1588	0.31	20240701	2950	-46.00	20230704	1588	0.31	20240701	0.04	N	073540	500	57 억	87300	N	N	N	N
183	20240701	110614	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N	N	1602	0	3	0.00	14631746	9158	27.55	1602	1605	1588	2080	1122	1602	1597.70	0.77	23	1642	1622	1605	1585	1568	1613	1576	57	478	500	1050	1	1	11400000	183	9.15	0.31	12	0.08	175.00	5098.00	3055	20230627	-47.56	1588	20240701	0.88	2670	-40.00	20240111	1588	0.88	20240701	2950	-45.69	20230704	1588	0.88	20240701	0.04	N	073540	500	57 억	87300	N	N	N	N
184	20240701	100613	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N	N	1603	1	2	0.06	13934573	8721	26.24	1602	1605	1588	2080	1122	1602	1597.82	0.77	23	1642	1622	1605	1585	1568	1613	1576	57	478	500	1050	1	1	11400000	183	9.16	0.31	12	0.08	175.00	5098.00	3055	20230627	-47.53	1588	20240701	0.94	2670	-39.96	20240111	1588	0.94	20240701	2950	-45.66	20230704	1588	0.94	20240701	0.04	N	073540	500	57 억	87300	N	N	N	N
185	20240701	090612	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	1589	-13	5	-0.81	7845531	4900	14.74	1602	1602	1589	2080	1122	1602	1601.13	0.77	124	1642	1622	1605	1585	1568	1613	1576	57	478	500	1050	1	1	11400000	181	9.08	0.31	12	0.04	175.00	5098.00	3055	20230627	-47.99	1588	20240628	0.06	2670	-40.49	20240111	1588	0.06	20240628	2950	-46.14	20230704	1588	0.06	20240628	0.04	N	073540	500	57 억	87300	N	N	N	N

77 KiB Raw Blame History

77 KiB

Raw Blame History