KissMeData/357580/price/prices-20240701.csv at 8c6296ef5f75c5d75582a00a9dfdffcabf9df3d8

Files

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

80 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	161227	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N	N	9060	80	2	0.89	140474560	15758	155.40	9000	9180	8840	11670	6290	8980	8914.49	1.11	-3611	9140	9060	9020	8940	8900	9040	8920	56	2690	500	6280	10	1	11220264	1017	-71.34	2.79	12	0.14	-127.00	3248.00	24450	20230821	-62.94	8840	20240731	2.49	12410	-26.99	20240119	8840	2.49	20240731	24450	-62.94	20230821	8840	2.49	20240731	1.23	N	357580	500	56 억	124518	N	N	N	N
3	20240731	151245	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N	N	8930	-50	5	-0.56	136142380	15278	150.67	9000	9180	8840	11670	6290	8980	8911.01	1.11	-3278	9140	9060	9020	8940	8900	9040	8920	56	2690	500	6280	10	1	11220264	1002	-70.31	2.75	12	0.14	-127.00	3248.00	24450	20230821	-63.48	8840	20240731	1.02	12410	-28.04	20240119	8840	1.02	20240731	24450	-63.48	20230821	8840	1.02	20240731	1.23	N	357580	500	56 억	124518	N	N	N	N
4	20240731	141246	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N	N	8890	-90	5	-1.00	122487050	13750	135.60	9000	9000	8840	11670	6290	8980	8908.15	1.11	-3416	9140	9060	9020	8940	8900	9040	8920	56	2690	500	6280	10	1	11220264	997	-70.00	2.74	12	0.12	-127.00	3248.00	24450	20230821	-63.64	8840	20240731	0.57	12410	-28.36	20240119	8840	0.57	20240731	24450	-63.64	20230821	8840	0.57	20240731	1.23	N	357580	500	56 억	124518	N	N	N	N
5	20240731	131240	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N	N	8870	-110	5	-1.22	114538900	12856	126.79	9000	9000	8840	11670	6290	8980	8909.37	1.11	-2934	9140	9060	9020	8940	8900	9040	8920	56	2690	500	6280	10	1	11220264	995	-69.84	2.73	12	0.11	-127.00	3248.00	24450	20230821	-63.72	8840	20240731	0.34	12410	-28.53	20240119	8840	0.34	20240731	24450	-63.72	20230821	8840	0.34	20240731	1.23	N	357580	500	56 억	124518	N	N	N	N
6	20240731	121239	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N	N	8900	-80	5	-0.89	85836370	9616	94.83	9000	9000	8840	11670	6290	8980	8926.41	1.11	-2871	9140	9060	9020	8940	8900	9040	8920	56	2690	500	6280	10	1	11220264	999	-70.08	2.74	12	0.09	-127.00	3248.00	24450	20230821	-63.60	8840	20240731	0.68	12410	-28.28	20240119	8840	0.68	20240731	24450	-63.60	20230821	8840	0.68	20240731	1.23	N	357580	500	56 억	124518	N	N	N	N
7	20240731	111242	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N	N	8870	-110	5	-1.22	81135670	9086	89.61	9000	9000	8840	11670	6290	8980	8929.75	1.11	-2681	9140	9060	9020	8940	8900	9040	8920	56	2690	500	6280	10	1	11220264	995	-69.84	2.73	12	0.08	-127.00	3248.00	24450	20230821	-63.72	8840	20240731	0.34	12410	-28.53	20240119	8840	0.34	20240731	24450	-63.72	20230821	8840	0.34	20240731	1.23	N	357580	500	56 억	124518	N	N	N	N
8	20240731	101239	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N	N	8970	-10	5	-0.11	56948880	6366	62.78	9000	9000	8880	11670	6290	8980	8945.79	1.11	-836	9140	9060	9020	8940	8900	9040	8920	56	2690	500	6280	10	1	11220264	1006	-70.63	2.76	12	0.06	-127.00	3248.00	24450	20230821	-63.31	8880	20240731	1.01	12410	-27.72	20240119	8880	1.01	20240731	24450	-63.31	20230821	8880	1.01	20240731	1.23	N	357580	500	56 억	124518	N	N	N	N
9	20240731	091238	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N	N	8910	-70	5	-0.78	23813180	2656	26.19	9000	9000	8900	11670	6290	8980	8965.81	1.11	-253	9140	9060	9020	8940	8900	9040	8920	56	2690	500	6280	10	1	11220264	1000	-70.16	2.74	12	0.02	-127.00	3248.00	24450	20230821	-63.56	8900	20240731	0.11	12410	-28.20	20240119	8900	0.11	20240731	24450	-63.56	20230821	8900	0.11	20240731	1.23	N	357580	500	56 억	124518	N	N	N	N
10	20240730	161207	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	8980	-70	5	-0.77	87547480	9710	141.03	9100	9100	8980	11760	6340	9050	9016.22	1.13	-2608	9156	9102	9036	8982	8916	9130	9010	56	2710	500	6330	10	1	11220264	1008	-70.71	2.76	12	0.09	-127.00	3248.00	24450	20230821	-63.27	8970	20240729	0.11	12410	-27.64	20240119	8970	0.11	20240729	24450	-63.27	20230821	8970	0.11	20240729	1.25	N	357580	500	56 억	127126	N	N	N	N
11	20240730	151233	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	8980	-70	5	-0.77	78842880	8741	126.96	9100	9100	8980	11760	6340	9050	9019.89	1.13	-2395	9156	9102	9036	8982	8916	9130	9010	56	2710	500	6330	10	1	11220264	1008	-70.71	2.76	12	0.08	-127.00	3248.00	24450	20230821	-63.27	8970	20240729	0.11	12410	-27.64	20240119	8970	0.11	20240729	24450	-63.27	20230821	8970	0.11	20240729	1.25	N	357580	500	56 억	127126	N	N	N	N
12	20240730	141216	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	9020	-30	5	-0.33	62252190	6896	100.16	9100	9100	8990	11760	6340	9050	9027.29	1.13	-2015	9156	9102	9036	8982	8916	9130	9010	56	2710	500	6330	10	1	11220264	1012	-71.02	2.78	12	0.06	-127.00	3248.00	24450	20230821	-63.11	8970	20240729	0.56	12410	-27.32	20240119	8970	0.56	20240729	24450	-63.11	20230821	8970	0.56	20240729	1.25	N	357580	500	56 억	127126	N	N	N	N
13	20240730	131222	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	9030	-20	5	-0.22	56082330	6210	90.20	9100	9100	8990	11760	6340	9050	9030.97	1.13	-1889	9156	9102	9036	8982	8916	9130	9010	56	2710	500	6330	10	1	11220264	1013	-71.10	2.78	12	0.06	-127.00	3248.00	24450	20230821	-63.07	8970	20240729	0.67	12410	-27.24	20240119	8970	0.67	20240729	24450	-63.07	20230821	8970	0.67	20240729	1.25	N	357580	500	56 억	127126	N	N	N	N
14	20240730	121213	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	9070	20	2	0.22	39012700	4317	62.70	9100	9100	8990	11760	6340	9050	9036.99	1.13	-1221	9156	9102	9036	8982	8916	9130	9010	56	2710	500	6330	10	1	11220264	1018	-71.42	2.79	12	0.04	-127.00	3248.00	24450	20230821	-62.90	8970	20240729	1.11	12410	-26.91	20240119	8970	1.11	20240729	24450	-62.90	20230821	8970	1.11	20240729	1.25	N	357580	500	56 억	127126	N	N	N	N
15	20240730	111223	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	9080	30	2	0.33	33117150	3668	53.28	9100	9100	8990	11760	6340	9050	9028.67	1.13	-741	9156	9102	9036	8982	8916	9130	9010	56	2710	500	6330	10	1	11220264	1019	-71.50	2.80	12	0.03	-127.00	3248.00	24450	20230821	-62.86	8970	20240729	1.23	12410	-26.83	20240119	8970	1.23	20240729	24450	-62.86	20230821	8970	1.23	20240729	1.25	N	357580	500	56 억	127126	N	N	N	N
16	20240730	101232	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	9070	20	2	0.22	27935770	3095	44.95	9100	9100	8990	11760	6340	9050	9026.10	1.13	-621	9156	9102	9036	8982	8916	9130	9010	56	2710	500	6330	10	1	11220264	1018	-71.42	2.79	12	0.03	-127.00	3248.00	24450	20230821	-62.90	8970	20240729	1.11	12410	-26.91	20240119	8970	1.11	20240729	24450	-62.90	20230821	8970	1.11	20240729	1.25	N	357580	500	56 억	127126	N	N	N	N
17	20240730	091238	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	9050	0	3	0.00	2528810	279	4.05	9100	9100	9050	11760	6340	9050	9063.84	1.13	-8	9156	9102	9036	8982	8916	9130	9010	56	2710	500	6330	10	1	11220264	1015	-71.26	2.79	12	0.00	-127.00	3248.00	24450	20230821	-62.99	8970	20240729	0.89	12410	-27.07	20240119	8970	0.89	20240729	24450	-62.99	20230821	8970	0.89	20240729	1.25	N	357580	500	56 억	127126	N	N	N	N
18	20240729	161206	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N	N	9050	70	2	0.78	62138170	6882	30.91	8970	9090	8970	11670	6290	8980	9028.92	1.12	1326	9180	9080	9030	8930	8880	9055	8905	56	2690	500	6280	10	1	11220264	1015	-71.26	2.79	12	0.06	-127.00	3248.00	24450	20230821	-62.99	8970	20240729	0.89	12410	-27.07	20240119	8970	0.89	20240729	24450	-62.99	20230821	8970	0.89	20240729	1.23	N	357580	500	56 억	125524	N	N	N	N
19	20240729	151223	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N	N	9070	90	2	1.00	52408220	5807	26.08	8970	9090	8970	11670	6290	8980	9025.01	1.12	1595	9180	9080	9030	8930	8880	9055	8905	56	2690	500	6280	10	1	11220264	1018	-71.42	2.79	12	0.05	-127.00	3248.00	24450	20230821	-62.90	8970	20240729	1.11	12410	-26.91	20240119	8970	1.11	20240729	24450	-62.90	20230821	8970	1.11	20240729	1.23	N	357580	500	56 억	125524	N	N	N	N
20	20240729	141232	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N	N	9070	90	2	1.00	34009440	3775	16.96	8970	9070	8970	11670	6290	8980	9009.12	1.12	672	9180	9080	9030	8930	8880	9055	8905	56	2690	500	6280	10	1	11220264	1018	-71.42	2.79	12	0.03	-127.00	3248.00	24450	20230821	-62.90	8970	20240729	1.11	12410	-26.91	20240119	8970	1.11	20240729	24450	-62.90	20230821	8970	1.11	20240729	1.23	N	357580	500	56 억	125524	N	N	N	N
21	20240729	131228	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N	N	9010	30	2	0.33	30203640	3355	15.07	8970	9070	8970	11670	6290	8980	9002.58	1.12	632	9180	9080	9030	8930	8880	9055	8905	56	2690	500	6280	10	1	11220264	1011	-70.94	2.77	12	0.03	-127.00	3248.00	24450	20230821	-63.15	8970	20240729	0.45	12410	-27.40	20240119	8970	0.45	20240729	24450	-63.15	20230821	8970	0.45	20240729	1.23	N	357580	500	56 억	125524	N	N	N	N
22	20240729	121229	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N	N	9060	80	2	0.89	27520330	3058	13.74	8970	9070	8970	11670	6290	8980	8999.45	1.12	632	9180	9080	9030	8930	8880	9055	8905	56	2690	500	6280	10	1	11220264	1017	-71.34	2.79	12	0.03	-127.00	3248.00	24450	20230821	-62.94	8970	20240729	1.00	12410	-26.99	20240119	8970	1.00	20240729	24450	-62.94	20230821	8970	1.00	20240729	1.23	N	357580	500	56 억	125524	N	N	N	N
23	20240729	111216	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N	N	8980	0	3	0.00	24494330	2723	12.23	8970	9070	8970	11670	6290	8980	8995.35	1.12	758	9180	9080	9030	8930	8880	9055	8905	56	2690	500	6280	10	1	11220264	1008	-70.71	2.76	12	0.02	-127.00	3248.00	24450	20230821	-63.27	8970	20240729	0.11	12410	-27.64	20240119	8970	0.11	20240729	24450	-63.27	20230821	8970	0.11	20240729	1.23	N	357580	500	56 억	125524	N	N	N	N
24	20240729	101213	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N	N	9040	60	2	0.67	21340330	2372	10.65	8970	9050	8970	11670	6290	8980	8996.77	1.12	757	9180	9080	9030	8930	8880	9055	8905	56	2690	500	6280	10	1	11220264	1014	-71.18	2.78	12	0.02	-127.00	3248.00	24450	20230821	-63.03	8970	20240729	0.78	12410	-27.16	20240119	8970	0.78	20240729	24450	-63.03	20230821	8970	0.78	20240729	1.23	N	357580	500	56 억	125524	N	N	N	N
25	20240729	091211	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N	N	9010	30	2	0.33	7795530	867	3.89	8970	9010	8970	11670	6290	8980	8991.38	1.12	483	9180	9080	9030	8930	8880	9055	8905	56	2690	500	6280	10	1	11220264	1011	-70.94	2.77	12	0.01	-127.00	3248.00	24450	20230821	-63.15	8970	20240729	0.45	12410	-27.40	20240119	8970	0.45	20240729	24450	-63.15	20230821	8970	0.45	20240729	1.23	N	357580	500	56 억	125524	N	N	N	N
26	20240726	161154	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N	N	8980	-170	5	-1.86	186445830	20685	82.03	9020	9130	8980	11890	6410	9150	9014.68	1.14	-2162	9416	9282	9156	9022	8896	9220	8960	56	2740	500	6400	10	1	11220264	1008	-70.71	2.76	12	0.18	-127.00	3248.00	24450	20230821	-63.27	8980	20240726	0.00	12410	-27.64	20240119	8980	0.00	20240726	24450	-63.27	20230821	8980	0.00	20240726	1.21	N	357580	500	56 억	127687	N	N	N	N
27	20240726	151206	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N	N	9010	-140	5	-1.53	122815090	13609	53.97	9020	9130	9000	11890	6410	9150	9024.55	1.14	-1243	9416	9282	9156	9022	8896	9220	8960	56	2740	500	6400	10	1	11220264	1011	-70.94	2.77	12	0.12	-127.00	3248.00	24450	20230821	-63.15	9000	20240726	0.11	12410	-27.40	20240119	9000	0.11	20240726	24450	-63.15	20230821	9000	0.11	20240726	1.21	N	357580	500	56 억	127687	N	N	N	N
28	20240726	141205	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N	N	9010	-140	5	-1.53	113027750	12524	49.67	9020	9130	9000	11890	6410	9150	9024.89	1.14	-1132	9416	9282	9156	9022	8896	9220	8960	56	2740	500	6400	10	1	11220264	1011	-70.94	2.77	12	0.11	-127.00	3248.00	24450	20230821	-63.15	9000	20240726	0.11	12410	-27.40	20240119	9000	0.11	20240726	24450	-63.15	20230821	9000	0.11	20240726	1.21	N	357580	500	56 억	127687	N	N	N	N
29	20240726	131207	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N	N	9010	-140	5	-1.53	100187000	11099	44.02	9020	9130	9000	11890	6410	9150	9026.67	1.14	-938	9416	9282	9156	9022	8896	9220	8960	56	2740	500	6400	10	1	11220264	1011	-70.94	2.77	12	0.10	-127.00	3248.00	24450	20230821	-63.15	9000	20240726	0.11	12410	-27.40	20240119	9000	0.11	20240726	24450	-63.15	20230821	9000	0.11	20240726	1.21	N	357580	500	56 억	127687	N	N	N	N
30	20240726	121212	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N	N	9020	-130	5	-1.42	81650680	9043	35.86	9020	9130	9000	11890	6410	9150	9029.16	1.14	-708	9416	9282	9156	9022	8896	9220	8960	56	2740	500	6400	10	1	11220264	1012	-71.02	2.78	12	0.08	-127.00	3248.00	24450	20230821	-63.11	9000	20240726	0.22	12410	-27.32	20240119	9000	0.22	20240726	24450	-63.11	20230821	9000	0.22	20240726	1.21	N	357580	500	56 억	127687	N	N	N	N
31	20240726	111211	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N	N	9010	-140	5	-1.53	68166540	7548	29.93	9020	9130	9000	11890	6410	9150	9031.07	1.14	-1034	9416	9282	9156	9022	8896	9220	8960	56	2740	500	6400	10	1	11220264	1011	-70.94	2.77	12	0.07	-127.00	3248.00	24450	20230821	-63.15	9000	20240726	0.11	12410	-27.40	20240119	9000	0.11	20240726	24450	-63.15	20230821	9000	0.11	20240726	1.21	N	357580	500	56 억	127687	N	N	N	N
32	20240726	101204	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N	N	9070	-80	5	-0.87	61482750	6809	27.00	9020	9130	9000	11890	6410	9150	9029.63	1.14	-992	9416	9282	9156	9022	8896	9220	8960	56	2740	500	6400	10	1	11220264	1018	-71.42	2.79	12	0.06	-127.00	3248.00	24450	20230821	-62.90	9000	20240726	0.78	12410	-26.91	20240119	9000	0.78	20240726	24450	-62.90	20230821	9000	0.78	20240726	1.21	N	357580	500	56 억	127687	N	N	N	N
33	20240726	091203	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N	N	9020	-130	5	-1.42	22675800	2514	9.97	9020	9130	9000	11890	6410	9150	9019.81	1.14	-175	9416	9282	9156	9022	8896	9220	8960	56	2740	500	6400	10	1	11220264	1012	-71.02	2.78	12	0.02	-127.00	3248.00	24450	20230821	-63.11	9000	20240726	0.22	12410	-27.32	20240119	9000	0.22	20240726	24450	-63.11	20230821	9000	0.22	20240726	1.21	N	357580	500	56 억	127687	N	N	N	N
34	20240725	161201	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N	N	9150	-190	5	-2.03	228201260	25146	297.69	9290	9290	9030	12140	6540	9340	9074.90	1.18	-5073	9433	9386	9313	9266	9193	9410	9290	56	2800	500	6530	10	1	11220264	1027	-72.05	2.82	12	0.22	-127.00	3248.00	24450	20230821	-62.58	9030	20240725	1.33	12410	-26.27	20240119	9030	1.33	20240725	24450	-62.58	20230821	9030	1.33	20240725	1.23	N	357580	500	56 억	132731	N	N	N	N
35	20240725	151215	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N	N	9060	-280	5	-3.00	222975890	24572	290.90	9290	9290	9030	12140	6540	9340	9074.39	1.18	-4907	9433	9386	9313	9266	9193	9410	9290	56	2800	500	6530	10	1	11220264	1017	-71.34	2.79	12	0.22	-127.00	3248.00	24450	20230821	-62.94	9030	20240725	0.33	12410	-26.99	20240119	9030	0.33	20240725	24450	-62.94	20230821	9030	0.33	20240725	1.23	N	357580	500	56 억	132731	N	N	N	N
36	20240725	141210	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N	N	9110	-230	5	-2.46	179075670	19732	233.60	9290	9290	9030	12140	6540	9340	9075.39	1.18	-4294	9433	9386	9313	9266	9193	9410	9290	56	2800	500	6530	10	1	11220264	1022	-71.73	2.80	12	0.18	-127.00	3248.00	24450	20230821	-62.74	9030	20240725	0.89	12410	-26.59	20240119	9030	0.89	20240725	24450	-62.74	20230821	9030	0.89	20240725	1.23	N	357580	500	56 억	132731	N	N	N	N
37	20240725	131202	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N	N	9100	-240	5	-2.57	150840940	16618	196.73	9290	9290	9030	12140	6540	9340	9076.96	1.18	-3931	9433	9386	9313	9266	9193	9410	9290	56	2800	500	6530	10	1	11220264	1021	-71.65	2.80	12	0.15	-127.00	3248.00	24450	20230821	-62.78	9030	20240725	0.78	12410	-26.67	20240119	9030	0.78	20240725	24450	-62.78	20230821	9030	0.78	20240725	1.23	N	357580	500	56 억	132731	N	N	N	N
38	20240725	121208	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N	N	9150	-190	5	-2.03	145670700	16051	190.02	9290	9290	9030	12140	6540	9340	9075.49	1.18	-4001	9433	9386	9313	9266	9193	9410	9290	56	2800	500	6530	10	1	11220264	1027	-72.05	2.82	12	0.14	-127.00	3248.00	24450	20230821	-62.58	9030	20240725	1.33	12410	-26.27	20240119	9030	1.33	20240725	24450	-62.58	20230821	9030	1.33	20240725	1.23	N	357580	500	56 억	132731	N	N	N	N
39	20240725	111207	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N	N	9040	-300	5	-3.21	138974820	15315	181.31	9290	9290	9030	12140	6540	9340	9074.43	1.18	-3485	9433	9386	9313	9266	9193	9410	9290	56	2800	500	6530	10	1	11220264	1014	-71.18	2.78	12	0.14	-127.00	3248.00	24450	20230821	-63.03	9030	20240725	0.11	12410	-27.16	20240119	9030	0.11	20240725	24450	-63.03	20230821	9030	0.11	20240725	1.23	N	357580	500	56 억	132731	N	N	N	N
40	20240725	101159	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N	N	9050	-290	5	-3.10	104086680	11457	135.63	9290	9290	9040	12140	6540	9340	9084.99	1.18	-3181	9433	9386	9313	9266	9193	9410	9290	56	2800	500	6530	10	1	11220264	1015	-71.26	2.79	12	0.10	-127.00	3248.00	24450	20230821	-62.99	9040	20240725	0.11	12410	-27.07	20240119	9040	0.11	20240725	24450	-62.99	20230821	9040	0.11	20240725	1.23	N	357580	500	56 억	132731	N	N	N	N
41	20240725	091154	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N	N	9160	-180	5	-1.93	8450090	919	10.88	9290	9290	9160	12140	6540	9340	9194.87	1.18	-641	9433	9386	9313	9266	9193	9410	9290	56	2800	500	6530	10	1	11220264	1028	-72.13	2.82	12	0.01	-127.00	3248.00	24450	20230821	-62.54	9160	20240725	0.00	12410	-26.19	20240119	9160	0.00	20240725	24450	-62.54	20230821	9160	0.00	20240725	1.23	N	357580	500	56 억	132731	N	N	N	N
42	20240724	161152	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	9340	10	2	0.11	78488050	8447	66.48	9240	9360	9240	12120	6540	9330	9291.78	1.20	-2517	9690	9510	9370	9190	9050	9600	9280	56	2790	500	6530	10	1	11220264	1048	-73.54	2.88	12	0.08	-127.00	3248.00	24450	20230821	-61.80	9230	20240723	1.19	12410	-24.74	20240119	9230	1.19	20240723	24450	-61.80	20230821	9230	1.19	20240723	1.18	N	357580	500	56 억	135048	N	N	N	N
43	20240724	151210	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	9320	-10	5	-0.11	75072540	8081	63.60	9240	9360	9240	12120	6540	9330	9290.01	1.20	-2493	9690	9510	9370	9190	9050	9600	9280	56	2790	500	6530	10	1	11220264	1046	-73.39	2.87	12	0.07	-127.00	3248.00	24450	20230821	-61.88	9230	20240723	0.98	12410	-24.90	20240119	9230	0.98	20240723	24450	-61.88	20230821	9230	0.98	20240723	1.18	N	357580	500	56 억	135048	N	N	N	N
44	20240724	141204	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	9290	-40	5	-0.43	66392790	7147	56.25	9240	9360	9240	12120	6540	9330	9289.60	1.20	-1933	9690	9510	9370	9190	9050	9600	9280	56	2790	500	6530	10	1	11220264	1042	-73.15	2.86	12	0.06	-127.00	3248.00	24450	20230821	-62.00	9230	20240723	0.65	12410	-25.14	20240119	9230	0.65	20240723	24450	-62.00	20230821	9230	0.65	20240723	1.18	N	357580	500	56 억	135048	N	N	N	N
45	20240724	131209	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	9300	-30	5	-0.32	49540970	5333	41.97	9240	9360	9240	12120	6540	9330	9289.51	1.20	-1273	9690	9510	9370	9190	9050	9600	9280	56	2790	500	6530	10	1	11220264	1043	-73.23	2.86	12	0.05	-127.00	3248.00	24450	20230821	-61.96	9230	20240723	0.76	12410	-25.06	20240119	9230	0.76	20240723	24450	-61.96	20230821	9230	0.76	20240723	1.18	N	357580	500	56 억	135048	N	N	N	N
46	20240724	121208	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	9320	-10	5	-0.11	44648570	4806	37.82	9240	9360	9240	12120	6540	9330	9290.17	1.20	-1151	9690	9510	9370	9190	9050	9600	9280	56	2790	500	6530	10	1	11220264	1046	-73.39	2.87	12	0.04	-127.00	3248.00	24450	20230821	-61.88	9230	20240723	0.98	12410	-24.90	20240119	9230	0.98	20240723	24450	-61.88	20230821	9230	0.98	20240723	1.18	N	357580	500	56 억	135048	N	N	N	N
47	20240724	111206	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	9290	-40	5	-0.43	31786350	3420	26.92	9240	9360	9240	12120	6540	9330	9294.25	1.20	-1072	9690	9510	9370	9190	9050	9600	9280	56	2790	500	6530	10	1	11220264	1042	-73.15	2.86	12	0.03	-127.00	3248.00	24450	20230821	-62.00	9230	20240723	0.65	12410	-25.14	20240119	9230	0.65	20240723	24450	-62.00	20230821	9230	0.65	20240723	1.18	N	357580	500	56 억	135048	N	N	N	N
48	20240724	101232	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	9360	30	2	0.32	24295350	2617	20.60	9240	9360	9240	12120	6540	9330	9283.66	1.20	-866	9690	9510	9370	9190	9050	9600	9280	56	2790	500	6530	10	1	11220264	1050	-73.70	2.88	12	0.02	-127.00	3248.00	24450	20230821	-61.72	9230	20240723	1.41	12410	-24.58	20240119	9230	1.41	20240723	24450	-61.72	20230821	9230	1.41	20240723	1.18	N	357580	500	56 억	135048	N	N	N	N
49	20240724	091155	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	9290	-40	5	-0.43	1552420	168	1.32	9240	9290	9240	12120	6540	9330	9240.60	1.20	-40	9690	9510	9370	9190	9050	9600	9280	56	2790	500	6530	10	1	11220264	1042	-73.15	2.86	12	0.00	-127.00	3248.00	24450	20230821	-62.00	9230	20240723	0.65	12410	-25.14	20240119	9230	0.65	20240723	24450	-62.00	20230821	9230	0.65	20240723	1.18	N	357580	500	56 억	135048	N	N	N	N
50	20240723	161145	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N	N	9330	30	2	0.32	118579700	12706	32.07	9230	9550	9230	12090	6510	9300	9332.58	1.19	1084	9913	9606	9423	9116	8933	9515	9025	56	2790	500	6510	10	1	11220264	1047	-73.46	2.87	12	0.11	-127.00	3248.00	24450	20230821	-61.84	9230	20240723	1.08	12410	-24.82	20240119	9230	1.08	20240723	24450	-61.84	20230821	9230	1.08	20240723	1.19	N	357580	500	56 억	133964	N	N	N	N
51	20240723	151215	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N	N	9340	40	2	0.43	114360650	12254	30.93	9230	9550	9230	12090	6510	9300	9332.52	1.19	1164	9913	9606	9423	9116	8933	9515	9025	56	2790	500	6510	10	1	11220264	1048	-73.54	2.88	12	0.11	-127.00	3248.00	24450	20230821	-61.80	9230	20240723	1.19	12410	-24.74	20240119	9230	1.19	20240723	24450	-61.80	20230821	9230	1.19	20240723	1.19	N	357580	500	56 억	133964	N	N	N	N
52	20240723	141149	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N	N	9320	20	2	0.22	99661450	10682	26.96	9230	9550	9230	12090	6510	9300	9329.85	1.19	197	9913	9606	9423	9116	8933	9515	9025	56	2790	500	6510	10	1	11220264	1046	-73.39	2.87	12	0.10	-127.00	3248.00	24450	20230821	-61.88	9230	20240723	0.98	12410	-24.90	20240119	9230	0.98	20240723	24450	-61.88	20230821	9230	0.98	20240723	1.19	N	357580	500	56 억	133964	N	N	N	N
53	20240723	131146	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N	N	9330	30	2	0.32	94245920	10102	25.50	9230	9550	9230	12090	6510	9300	9329.43	1.19	117	9913	9606	9423	9116	8933	9515	9025	56	2790	500	6510	10	1	11220264	1047	-73.46	2.87	12	0.09	-127.00	3248.00	24450	20230821	-61.84	9230	20240723	1.08	12410	-24.82	20240119	9230	1.08	20240723	24450	-61.84	20230821	9230	1.08	20240723	1.19	N	357580	500	56 억	133964	N	N	N	N
54	20240723	121154	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N	N	9280	-20	5	-0.22	75301490	8061	20.35	9230	9550	9230	12090	6510	9300	9341.46	1.19	-439	9913	9606	9423	9116	8933	9515	9025	56	2790	500	6510	10	1	11220264	1041	-73.07	2.86	12	0.07	-127.00	3248.00	24450	20230821	-62.04	9230	20240723	0.54	12410	-25.22	20240119	9230	0.54	20240723	24450	-62.04	20230821	9230	0.54	20240723	1.19	N	357580	500	56 억	133964	N	N	N	N
55	20240723	111152	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N	N	9270	-30	5	-0.32	72554170	7765	19.60	9230	9550	9230	12090	6510	9300	9343.74	1.19	-497	9913	9606	9423	9116	8933	9515	9025	56	2790	500	6510	10	1	11220264	1040	-72.99	2.85	12	0.07	-127.00	3248.00	24450	20230821	-62.09	9230	20240723	0.43	12410	-25.30	20240119	9230	0.43	20240723	24450	-62.09	20230821	9230	0.43	20240723	1.19	N	357580	500	56 억	133964	N	N	N	N
56	20240723	101147	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N	N	9350	50	2	0.54	38020710	4051	10.22	9230	9550	9230	12090	6510	9300	9385.51	1.19	-422	9913	9606	9423	9116	8933	9515	9025	56	2790	500	6510	10	1	11220264	1049	-73.62	2.88	12	0.04	-127.00	3248.00	24450	20230821	-61.76	9230	20240723	1.30	12410	-24.66	20240119	9230	1.30	20240723	24450	-61.76	20230821	9230	1.30	20240723	1.19	N	357580	500	56 억	133964	N	N	N	N
57	20240723	091200	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N	N	9480	180	2	1.94	17430440	1848	4.66	9230	9550	9230	12090	6510	9300	9432.06	1.19	-364	9913	9606	9423	9116	8933	9515	9025	56	2790	500	6510	10	1	11220264	1064	-74.65	2.92	12	0.02	-127.00	3248.00	24450	20230821	-61.23	9230	20240723	2.71	12410	-23.61	20240119	9230	2.71	20240723	24450	-61.23	20230821	9230	2.71	20240723	1.19	N	357580	500	56 억	133964	N	N	N	N
58	20240722	161138	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N	N	9300	-420	5	-4.32	370890570	39566	433.08	9590	9730	9240	12630	6810	9720	9374.16	1.21	-2038	9926	9822	9736	9632	9546	9780	9590	56	2910	500	6800	10	1	11220264	1043	-73.23	2.86	12	0.35	-127.00	3248.00	24450	20230821	-61.96	9240	20240722	0.65	12410	-25.06	20240119	9240	0.65	20240722	24450	-61.96	20230821	9240	0.65	20240722	1.17	N	357580	500	56 억	136002	N	N	N	N
59	20240722	151151	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N	N	9280	-440	5	-4.53	362418730	38655	423.11	9590	9730	9240	12630	6810	9720	9375.73	1.21	-1869	9926	9822	9736	9632	9546	9780	9590	56	2910	500	6800	10	1	11220264	1041	-73.07	2.86	12	0.34	-127.00	3248.00	24450	20230821	-62.04	9240	20240722	0.43	12410	-25.22	20240119	9240	0.43	20240722	24450	-62.04	20230821	9240	0.43	20240722	1.17	N	357580	500	56 억	136002	N	N	N	N
60	20240722	141159	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N	N	9270	-450	5	-4.63	337730100	35991	393.95	9590	9730	9240	12630	6810	9720	9383.74	1.21	-1852	9926	9822	9736	9632	9546	9780	9590	56	2910	500	6800	10	1	11220264	1040	-72.99	2.85	12	0.32	-127.00	3248.00	24450	20230821	-62.09	9240	20240722	0.32	12410	-25.30	20240119	9240	0.32	20240722	24450	-62.09	20230821	9240	0.32	20240722	1.17	N	357580	500	56 억	136002	N	N	N	N
61	20240722	131153	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N	N	9300	-420	5	-4.32	298250660	31731	347.32	9590	9730	9240	12630	6810	9720	9399.35	1.21	-2395	9926	9822	9736	9632	9546	9780	9590	56	2910	500	6800	10	1	11220264	1043	-73.23	2.86	12	0.28	-127.00	3248.00	24450	20230821	-61.96	9240	20240722	0.65	12410	-25.06	20240119	9240	0.65	20240722	24450	-61.96	20230821	9240	0.65	20240722	1.17	N	357580	500	56 억	136002	N	N	N	N
62	20240722	121152	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N	N	9280	-440	5	-4.53	279318440	29691	324.99	9590	9730	9240	12630	6810	9720	9407.51	1.21	-2198	9926	9822	9736	9632	9546	9780	9590	56	2910	500	6800	10	1	11220264	1041	-73.07	2.86	12	0.26	-127.00	3248.00	24450	20230821	-62.04	9240	20240722	0.43	12410	-25.22	20240119	9240	0.43	20240722	24450	-62.04	20230821	9240	0.43	20240722	1.17	N	357580	500	56 억	136002	N	N	N	N
63	20240722	111149	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N	N	9270	-450	5	-4.63	261364000	27753	303.78	9590	9730	9240	12630	6810	9720	9417.50	1.21	-2414	9926	9822	9736	9632	9546	9780	9590	56	2910	500	6800	10	1	11220264	1040	-72.99	2.85	12	0.25	-127.00	3248.00	24450	20230821	-62.09	9240	20240722	0.32	12410	-25.30	20240119	9240	0.32	20240722	24450	-62.09	20230821	9240	0.32	20240722	1.17	N	357580	500	56 억	136002	N	N	N	N
64	20240722	101148	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N	N	9360	-360	5	-3.70	156233950	16419	179.72	9590	9730	9310	12630	6810	9720	9515.44	1.21	-3378	9926	9822	9736	9632	9546	9780	9590	56	2910	500	6800	10	1	11220264	1050	-73.70	2.88	12	0.15	-127.00	3248.00	24450	20230821	-61.72	9310	20240722	0.54	12410	-24.58	20240119	9310	0.54	20240722	24450	-61.72	20230821	9310	0.54	20240722	1.17	N	357580	500	56 억	136002	N	N	N	N
65	20240722	091151	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N	N	9610	-110	5	-1.13	27235730	2838	31.06	9590	9730	9590	12630	6810	9720	9596.80	1.21	160	9926	9822	9736	9632	9546	9780	9590	56	2910	500	6800	10	1	11220264	1078	-75.67	2.96	12	0.03	-127.00	3248.00	24450	20230821	-60.70	9590	20240722	0.21	12410	-22.56	20240119	9590	0.21	20240722	24450	-60.70	20230821	9590	0.21	20240722	1.17	N	357580	500	56 억	136002	N	N	N	N
66	20240719	161120	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	9720	30	2	0.31	88160470	9058	19.26	9840	9840	9650	12590	6790	9690	9732.88	1.22	-539	10110	9900	9760	9550	9410	9830	9480	56	2900	500	6780	10	1	11220264	1091	-76.54	2.99	12	0.08	-127.00	3248.00	24450	20230821	-60.25	9620	20240718	1.04	12410	-21.68	20240119	9620	1.04	20240718	24450	-60.25	20230821	9620	1.04	20240718	1.16	N	357580	500	56 억	136536	N	N	N	N
67	20240719	151132	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	9740	50	2	0.52	86507630	8888	18.90	9840	9840	9650	12590	6790	9690	9733.08	1.22	-509	10110	9900	9760	9550	9410	9830	9480	56	2900	500	6780	10	1	11220264	1093	-76.69	3.00	12	0.08	-127.00	3248.00	24450	20230821	-60.16	9620	20240718	1.25	12410	-21.51	20240119	9620	1.25	20240718	24450	-60.16	20230821	9620	1.25	20240718	1.16	N	357580	500	56 억	136536	N	N	N	N
68	20240719	141134	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	9720	30	2	0.31	65010490	6672	14.19	9840	9840	9650	12590	6790	9690	9743.78	1.22	-1277	10110	9900	9760	9550	9410	9830	9480	56	2900	500	6780	10	1	11220264	1091	-76.54	2.99	12	0.06	-127.00	3248.00	24450	20230821	-60.25	9620	20240718	1.04	12410	-21.68	20240119	9620	1.04	20240718	24450	-60.25	20230821	9620	1.04	20240718	1.16	N	357580	500	56 억	136536	N	N	N	N
69	20240719	131125	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	9690	0	3	0.00	62067980	6369	13.54	9840	9840	9650	12590	6790	9690	9745.33	1.22	-1215	10110	9900	9760	9550	9410	9830	9480	56	2900	500	6780	10	1	11220264	1087	-76.30	2.98	12	0.06	-127.00	3248.00	24450	20230821	-60.37	9620	20240718	0.73	12410	-21.92	20240119	9620	0.73	20240718	24450	-60.37	20230821	9620	0.73	20240718	1.16	N	357580	500	56 억	136536	N	N	N	N
70	20240719	121123	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	9730	40	2	0.41	53723840	5507	11.71	9840	9840	9650	12590	6790	9690	9755.55	1.22	-1129	10110	9900	9760	9550	9410	9830	9480	56	2900	500	6780	10	1	11220264	1092	-76.61	3.00	12	0.05	-127.00	3248.00	24450	20230821	-60.20	9620	20240718	1.14	12410	-21.60	20240119	9620	1.14	20240718	24450	-60.20	20230821	9620	1.14	20240718	1.16	N	357580	500	56 억	136536	N	N	N	N
71	20240719	111135	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	9720	30	2	0.31	45164080	4623	9.83	9840	9840	9650	12590	6790	9690	9769.43	1.22	-1195	10110	9900	9760	9550	9410	9830	9480	56	2900	500	6780	10	1	11220264	1091	-76.54	2.99	12	0.04	-127.00	3248.00	24450	20230821	-60.25	9620	20240718	1.04	12410	-21.68	20240119	9620	1.04	20240718	24450	-60.25	20230821	9620	1.04	20240718	1.16	N	357580	500	56 억	136536	N	N	N	N
72	20240719	101121	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	9800	110	2	1.14	40270000	4120	8.76	9840	9840	9650	12590	6790	9690	9774.27	1.22	-1224	10110	9900	9760	9550	9410	9830	9480	56	2900	500	6780	10	1	11220264	1100	-77.17	3.02	12	0.04	-127.00	3248.00	24450	20230821	-59.92	9620	20240718	1.87	12410	-21.03	20240119	9620	1.87	20240718	24450	-59.92	20230821	9620	1.87	20240718	1.16	N	357580	500	56 억	136536	N	N	N	N
73	20240719	091137	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	9720	30	2	0.31	15808100	1611	3.43	9840	9840	9710	12590	6790	9690	9812.60	1.22	-280	10110	9900	9760	9550	9410	9830	9480	56	2900	500	6780	10	1	11220264	1091	-76.54	2.99	12	0.01	-127.00	3248.00	24450	20230821	-60.25	9620	20240718	1.04	12410	-21.68	20240119	9620	1.04	20240718	24450	-60.25	20230821	9620	1.04	20240718	1.16	N	357580	500	56 억	136536	N	N	N	N
74	20240718	161113	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N	N	9690	-280	5	-2.81	454503560	46788	220.96	9970	9970	9620	12960	6980	9970	9714.16	1.23	-1759	10110	10040	9980	9910	9850	10010	9880	56	2990	500	6970	10	1	11220264	1087	-76.30	2.98	12	0.42	-127.00	3248.00	24450	20230821	-60.37	9620	20240718	0.73	12410	-21.92	20240119	9620	0.73	20240718	24450	-60.37	20230821	9620	0.73	20240718	1.11	N	357580	500	56 억	138295	N	N	N	N
75	20240718	151124	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N	N	9690	-280	5	-2.81	419426630	43163	203.84	9970	9970	9620	12960	6980	9970	9717.27	1.23	-2006	10110	10040	9980	9910	9850	10010	9880	56	2990	500	6970	10	1	11220264	1087	-76.30	2.98	12	0.38	-127.00	3248.00	24450	20230821	-60.37	9620	20240718	0.73	12410	-21.92	20240119	9620	0.73	20240718	24450	-60.37	20230821	9620	0.73	20240718	1.11	N	357580	500	56 억	138295	N	N	N	N
76	20240718	141115	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N	N	9680	-290	5	-2.91	385942640	39701	187.49	9970	9970	9620	12960	6980	9970	9721.23	1.23	-1188	10110	10040	9980	9910	9850	10010	9880	56	2990	500	6970	10	1	11220264	1086	-76.22	2.98	12	0.35	-127.00	3248.00	24450	20230821	-60.41	9620	20240718	0.62	12410	-22.00	20240119	9620	0.62	20240718	24450	-60.41	20230821	9620	0.62	20240718	1.11	N	357580	500	56 억	138295	N	N	N	N
77	20240718	131116	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N	N	9700	-270	5	-2.71	334149090	34354	162.24	9970	9970	9620	12960	6980	9970	9726.64	1.23	-354	10110	10040	9980	9910	9850	10010	9880	56	2990	500	6970	10	1	11220264	1088	-76.38	2.99	12	0.31	-127.00	3248.00	24450	20230821	-60.33	9620	20240718	0.83	12410	-21.84	20240119	9620	0.83	20240718	24450	-60.33	20230821	9620	0.83	20240718	1.11	N	357580	500	56 억	138295	N	N	N	N
78	20240718	121115	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N	N	9700	-270	5	-2.71	312157830	32087	151.53	9970	9970	9620	12960	6980	9970	9728.48	1.23	-77	10110	10040	9980	9910	9850	10010	9880	56	2990	500	6970	10	1	11220264	1088	-76.38	2.99	12	0.29	-127.00	3248.00	24450	20230821	-60.33	9620	20240718	0.83	12410	-21.84	20240119	9620	0.83	20240718	24450	-60.33	20230821	9620	0.83	20240718	1.11	N	357580	500	56 억	138295	N	N	N	N
79	20240718	111123	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N	N	9770	-200	5	-2.01	285330930	29329	138.51	9970	9970	9620	12960	6980	9970	9728.63	1.23	843	10110	10040	9980	9910	9850	10010	9880	56	2990	500	6970	10	1	11220264	1096	-76.93	3.01	12	0.26	-127.00	3248.00	24450	20230821	-60.04	9620	20240718	1.56	12410	-21.27	20240119	9620	1.56	20240718	24450	-60.04	20230821	9620	1.56	20240718	1.11	N	357580	500	56 억	138295	N	N	N	N
80	20240718	101125	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N	N	9700	-270	5	-2.71	235196830	24176	114.17	9970	9970	9620	12960	6980	9970	9728.53	1.23	838	10110	10040	9980	9910	9850	10010	9880	56	2990	500	6970	10	1	11220264	1088	-76.38	2.99	12	0.22	-127.00	3248.00	24450	20230821	-60.33	9620	20240718	0.83	12410	-21.84	20240119	9620	0.83	20240718	24450	-60.33	20230821	9620	0.83	20240718	1.11	N	357580	500	56 억	138295	N	N	N	N
81	20240718	091127	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N	N	9710	-260	5	-2.61	82326010	8404	39.69	9970	9970	9690	12960	6980	9970	9796.05	1.23	-1082	10110	10040	9980	9910	9850	10010	9880	56	2990	500	6970	10	1	11220264	1089	-76.46	2.99	12	0.07	-127.00	3248.00	24450	20230821	-60.29	9690	20240718	0.21	12410	-21.76	20240119	9690	0.21	20240718	24450	-60.29	20230821	9690	0.21	20240718	1.11	N	357580	500	56 억	138295	N	N	N	N
82	20240717	161213	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	9970	-40	5	-0.40	210797380	21152	86.45	10030	10050	9920	13010	7010	10010	9965.83	1.26	-2687	10103	10056	10023	9976	9943	10040	9960	56	3000	500	7000	10	1	11220264	1119	-78.50	3.07	12	0.19	-127.00	3248.00	24450	20230821	-59.22	9880	20240426	0.91	12410	-19.66	20240119	9880	0.91	20240426	24450	-59.22	20230821	9880	0.91	20240426	1.10	N	357580	500	56 억	141037	N	N	N	N
83	20240717	151219	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	9960	-50	5	-0.50	198132080	19882	81.26	10030	10050	9920	13010	7010	10010	9965.40	1.26	-2341	10103	10056	10023	9976	9943	10040	9960	56	3000	500	7000	10	1	11220264	1118	-78.43	3.07	12	0.18	-127.00	3248.00	24450	20230821	-59.26	9880	20240426	0.81	12410	-19.74	20240119	9880	0.81	20240426	24450	-59.26	20230821	9880	0.81	20240426	1.10	N	357580	500	56 억	141037	N	N	N	N
84	20240717	141216	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	9930	-80	5	-0.80	161065520	16155	66.03	10030	10050	9920	13010	7010	10010	9970.01	1.26	-1011	10103	10056	10023	9976	9943	10040	9960	56	3000	500	7000	10	1	11220264	1114	-78.19	3.06	12	0.14	-127.00	3248.00	24450	20230821	-59.39	9880	20240426	0.51	12410	-19.98	20240119	9880	0.51	20240426	24450	-59.39	20230821	9880	0.51	20240426	1.10	N	357580	500	56 억	141037	N	N	N	N
85	20240717	131214	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	9950	-60	5	-0.60	152322560	15275	62.43	10030	10050	9920	13010	7010	10010	9972.02	1.26	-658	10103	10056	10023	9976	9943	10040	9960	56	3000	500	7000	10	1	11220264	1116	-78.35	3.06	12	0.14	-127.00	3248.00	24450	20230821	-59.30	9880	20240426	0.71	12410	-19.82	20240119	9880	0.71	20240426	24450	-59.30	20230821	9880	0.71	20240426	1.10	N	357580	500	56 억	141037	N	N	N	N
86	20240717	121215	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	9990	-20	5	-0.20	109055090	10925	44.65	10030	10050	9950	13010	7010	10010	9982.16	1.26	-235	10103	10056	10023	9976	9943	10040	9960	56	3000	500	7000	10	1	11220264	1121	-78.66	3.08	12	0.10	-127.00	3248.00	24450	20230821	-59.14	9880	20240426	1.11	12410	-19.50	20240119	9880	1.11	20240426	24450	-59.14	20230821	9880	1.11	20240426	1.10	N	357580	500	56 억	141037	N	N	N	N
87	20240717	111218	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	10020	10	2	0.10	45755720	4578	18.71	10030	10050	9980	13010	7010	10010	9994.70	1.26	-17	10103	10056	10023	9976	9943	10040	9960	56	3000	500	7000	10	1	11220264	1124	-78.90	3.08	12	0.04	-127.00	3248.00	24450	20230821	-59.02	9880	20240426	1.42	12410	-19.26	20240119	9880	1.42	20240426	24450	-59.02	20230821	9880	1.42	20240426	1.10	N	357580	500	56 억	141037	N	N	N	N
88	20240717	101221	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	9990	-20	5	-0.20	25761550	2578	10.54	10030	10050	9980	13010	7010	10010	9992.84	1.26	-251	10103	10056	10023	9976	9943	10040	9960	56	3000	500	7000	10	1	11220264	1121	-78.66	3.08	12	0.02	-127.00	3248.00	24450	20230821	-59.14	9880	20240426	1.11	12410	-19.50	20240119	9880	1.11	20240426	24450	-59.14	20230821	9880	1.11	20240426	1.10	N	357580	500	56 억	141037	N	N	N	N
89	20240717	090959	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	10040	30	2	0.30	2600960	260	1.06	10030	10050	10000	13010	7010	10010	10003.69	1.26	-27	10103	10056	10023	9976	9943	10040	9960	56	3000	500	7000	10	1	11220264	1127	-79.06	3.09	12	0.00	-127.00	3248.00	24450	20230821	-58.94	9880	20240426	1.62	12410	-19.10	20240119	9880	1.62	20240426	24450	-58.94	20230821	9880	1.62	20240426	1.10	N	357580	500	56 억	141037	N	N	N	N
90	20240716	161218	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	10010	-50	5	-0.50	241984270	24143	138.43	10050	10070	9990	13070	7050	10060	10022.96	1.28	-2493	10286	10172	10086	9972	9886	10130	9930	56	3010	500	7040	10	1	11220264	1123	-78.82	3.08	12	0.22	-127.00	3248.00	24450	20230821	-59.06	9880	20240426	1.32	12410	-19.34	20240119	9880	1.32	20240426	24450	-59.06	20230821	9880	1.32	20240426	1.08	N	357580	500	56 억	143529	N	N	N	N
91	20240716	151231	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	10040	-20	5	-0.20	226305870	22577	129.45	10050	10070	9990	13070	7050	10060	10023.74	1.28	-2275	10286	10172	10086	9972	9886	10130	9930	56	3010	500	7040	10	1	11220264	1127	-79.06	3.09	12	0.20	-127.00	3248.00	24450	20230821	-58.94	9880	20240426	1.62	12410	-19.10	20240119	9880	1.62	20240426	24450	-58.94	20230821	9880	1.62	20240426	1.08	N	357580	500	56 억	143529	N	N	N	N
92	20240716	141225	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	10010	-50	5	-0.50	174492840	17402	99.78	10050	10070	9990	13070	7050	10060	10027.17	1.28	-2007	10286	10172	10086	9972	9886	10130	9930	56	3010	500	7040	10	1	11220264	1123	-78.82	3.08	12	0.16	-127.00	3248.00	24450	20230821	-59.06	9880	20240426	1.32	12410	-19.34	20240119	9880	1.32	20240426	24450	-59.06	20230821	9880	1.32	20240426	1.08	N	357580	500	56 억	143529	N	N	N	N
93	20240716	131227	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	10010	-50	5	-0.50	169583270	16912	96.97	10050	10070	9990	13070	7050	10060	10027.39	1.28	-1911	10286	10172	10086	9972	9886	10130	9930	56	3010	500	7040	10	1	11220264	1123	-78.82	3.08	12	0.15	-127.00	3248.00	24450	20230821	-59.06	9880	20240426	1.32	12410	-19.34	20240119	9880	1.32	20240426	24450	-59.06	20230821	9880	1.32	20240426	1.08	N	357580	500	56 억	143529	N	N	N	N
94	20240716	121223	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	10040	-20	5	-0.20	112647760	11226	64.37	10050	10070	10010	13070	7050	10060	10034.54	1.28	-1251	10286	10172	10086	9972	9886	10130	9930	56	3010	500	7040	10	1	11220264	1127	-79.06	3.09	12	0.10	-127.00	3248.00	24450	20230821	-58.94	9880	20240426	1.62	12410	-19.10	20240119	9880	1.62	20240426	24450	-58.94	20230821	9880	1.62	20240426	1.08	N	357580	500	56 억	143529	N	N	N	N
95	20240716	111226	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	10050	-10	5	-0.10	83367390	8310	47.65	10050	10070	10010	13070	7050	10060	10032.18	1.28	-750	10286	10172	10086	9972	9886	10130	9930	56	3010	500	7040	10	1	11220264	1128	-79.13	3.09	12	0.07	-127.00	3248.00	24450	20230821	-58.90	9880	20240426	1.72	12410	-19.02	20240119	9880	1.72	20240426	24450	-58.90	20230821	9880	1.72	20240426	1.08	N	357580	500	56 억	143529	N	N	N	N
96	20240716	101225	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	10050	-10	5	-0.10	61670240	6147	35.24	10050	10070	10010	13070	7050	10060	10032.58	1.28	-613	10286	10172	10086	9972	9886	10130	9930	56	3010	500	7040	10	1	11220264	1128	-79.13	3.09	12	0.05	-127.00	3248.00	24450	20230821	-58.90	9880	20240426	1.72	12410	-19.02	20240119	9880	1.72	20240426	24450	-58.90	20230821	9880	1.72	20240426	1.08	N	357580	500	56 억	143529	N	N	N	N
97	20240716	091224	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	10030	-30	5	-0.30	21787310	2170	12.44	10050	10060	10020	13070	7050	10060	10040.24	1.28	1269	10286	10172	10086	9972	9886	10130	9930	56	3010	500	7040	10	1	11220264	1125	-78.98	3.09	12	0.02	-127.00	3248.00	24450	20230821	-58.98	9880	20240426	1.52	12410	-19.18	20240119	9880	1.52	20240426	24450	-58.98	20230821	9880	1.52	20240426	1.08	N	357580	500	56 억	143529	N	N	N	N
98	20240715	161205	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	10060	-120	5	-1.18	174876710	17357	124.68	10150	10200	10000	13230	7130	10180	10075.28	1.30	-2740	10326	10252	10186	10112	10046	10220	10080	56	3050	500	7120	10	1	11220264	1129	-79.21	3.10	12	0.15	-127.00	3248.00	24450	20230821	-58.85	9880	20240426	1.82	12410	-18.94	20240119	9880	1.82	20240426	24450	-58.85	20230821	9880	1.82	20240426	1.08	N	357580	500	56 억	146331	N	N	N	N
99	20240715	151213	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	10070	-110	5	-1.08	158878550	15768	113.27	10150	10200	10000	13230	7130	10180	10076.01	1.30	-1943	10326	10252	10186	10112	10046	10220	10080	56	3050	500	7120	10	1	11220264	1130	-79.29	3.10	12	0.14	-127.00	3248.00	24450	20230821	-58.81	9880	20240426	1.92	12410	-18.86	20240119	9880	1.92	20240426	24450	-58.81	20230821	9880	1.92	20240426	1.08	N	357580	500	56 억	146331	N	N	N	N
100	20240715	141210	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	10080	-100	5	-0.98	139062940	13801	99.14	10150	10200	10000	13230	7130	10180	10076.29	1.30	-1506	10326	10252	10186	10112	10046	10220	10080	56	3050	500	7120	10	1	11220264	1131	-79.37	3.10	12	0.12	-127.00	3248.00	24450	20230821	-58.77	9880	20240426	2.02	12410	-18.78	20240119	9880	2.02	20240426	24450	-58.77	20230821	9880	2.02	20240426	1.08	N	357580	500	56 억	146331	N	N	N	N
101	20240715	131213	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	10110	-70	5	-0.69	136120080	13509	97.04	10150	10200	10000	13230	7130	10180	10076.25	1.30	-1458	10326	10252	10186	10112	10046	10220	10080	56	3050	500	7120	10	1	11220264	1134	-79.61	3.11	12	0.12	-127.00	3248.00	24450	20230821	-58.65	9880	20240426	2.33	12410	-18.53	20240119	9880	2.33	20240426	24450	-58.65	20230821	9880	2.33	20240426	1.08	N	357580	500	56 억	146331	N	N	N	N
102	20240715	121211	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	10060	-120	5	-1.18	130191780	12921	92.82	10150	10200	10000	13230	7130	10180	10075.98	1.30	-1379	10326	10252	10186	10112	10046	10220	10080	56	3050	500	7120	10	1	11220264	1129	-79.21	3.10	12	0.12	-127.00	3248.00	24450	20230821	-58.85	9880	20240426	1.82	12410	-18.94	20240119	9880	1.82	20240426	24450	-58.85	20230821	9880	1.82	20240426	1.08	N	357580	500	56 억	146331	N	N	N	N
103	20240715	111211	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	10090	-90	5	-0.88	46895690	4633	33.28	10150	10200	10090	13230	7130	10180	10122.10	1.30	-1555	10326	10252	10186	10112	10046	10220	10080	56	3050	500	7120	10	1	11220264	1132	-79.45	3.11	12	0.04	-127.00	3248.00	24450	20230821	-58.73	9880	20240426	2.13	12410	-18.69	20240119	9880	2.13	20240426	24450	-58.73	20230821	9880	2.13	20240426	1.08	N	357580	500	56 억	146331	N	N	N	N
104	20240715	101209	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	10120	-60	5	-0.59	37662590	3719	26.72	10150	10200	10090	13230	7130	10180	10127.07	1.30	-1547	10326	10252	10186	10112	10046	10220	10080	56	3050	500	7120	10	1	11220264	1135	-79.69	3.12	12	0.03	-127.00	3248.00	24450	20230821	-58.61	9880	20240426	2.43	12410	-18.45	20240119	9880	2.43	20240426	24450	-58.61	20230821	9880	2.43	20240426	1.08	N	357580	500	56 억	146331	N	N	N	N
105	20240715	091211	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	10150	-30	5	-0.29	832730	82	0.59	10150	10200	10150	13230	7130	10180	10155.24	1.30	-20	10326	10252	10186	10112	10046	10220	10080	56	3050	500	7120	10	1	11220264	1139	-79.92	3.12	12	0.00	-127.00	3248.00	24450	20230821	-58.49	9880	20240426	2.73	12410	-18.21	20240119	9880	2.73	20240426	24450	-58.49	20230821	9880	2.73	20240426	1.08	N	357580	500	56 억	146331	N	N	N	N
106	20240712	161201	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	10180	-40	5	-0.39	141201700	13901	72.13	10250	10260	10120	13280	7160	10220	10157.66	1.35	-5410	10360	10290	10220	10150	10080	10255	10115	56	3060	500	7150	10	1	11220264	1142	-80.16	3.13	12	0.12	-127.00	3248.00	24450	20230821	-58.36	9880	20240426	3.04	12410	-17.97	20240119	9880	3.04	20240426	24450	-58.36	20230821	9880	3.04	20240426	1.08	N	357580	500	56 억	151728	N	N	N	N
107	20240712	151209	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	10150	-70	5	-0.68	129921510	12789	66.36	10250	10260	10120	13280	7160	10220	10158.85	1.35	-5307	10360	10290	10220	10150	10080	10255	10115	56	3060	500	7150	10	1	11220264	1139	-79.92	3.12	12	0.11	-127.00	3248.00	24450	20230821	-58.49	9880	20240426	2.73	12410	-18.21	20240119	9880	2.73	20240426	24450	-58.49	20230821	9880	2.73	20240426	1.08	N	357580	500	56 억	151728	N	N	N	N
108	20240712	141212	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	10140	-80	5	-0.78	102773500	10123	52.53	10250	10260	10120	13280	7160	10220	10152.47	1.35	-4282	10360	10290	10220	10150	10080	10255	10115	56	3060	500	7150	10	1	11220264	1138	-79.84	3.12	12	0.09	-127.00	3248.00	24450	20230821	-58.53	9880	20240426	2.63	12410	-18.29	20240119	9880	2.63	20240426	24450	-58.53	20230821	9880	2.63	20240426	1.08	N	357580	500	56 억	151728	N	N	N	N
109	20240712	131206	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	10160	-60	5	-0.59	83203490	8191	42.50	10250	10260	10130	13280	7160	10220	10157.92	1.35	-3026	10360	10290	10220	10150	10080	10255	10115	56	3060	500	7150	10	1	11220264	1140	-80.00	3.13	12	0.07	-127.00	3248.00	24450	20230821	-58.45	9880	20240426	2.83	12410	-18.13	20240119	9880	2.83	20240426	24450	-58.45	20230821	9880	2.83	20240426	1.08	N	357580	500	56 억	151728	N	N	N	N
110	20240712	121207	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	10150	-70	5	-0.68	70807810	6969	36.16	10250	10260	10140	13280	7160	10220	10160.40	1.35	-2534	10360	10290	10220	10150	10080	10255	10115	56	3060	500	7150	10	1	11220264	1139	-79.92	3.12	12	0.06	-127.00	3248.00	24450	20230821	-58.49	9880	20240426	2.73	12410	-18.21	20240119	9880	2.73	20240426	24450	-58.49	20230821	9880	2.73	20240426	1.08	N	357580	500	56 억	151728	N	N	N	N
111	20240712	111204	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	10150	-70	5	-0.68	44327300	4359	22.62	10250	10260	10150	13280	7160	10220	10169.14	1.35	-1076	10360	10290	10220	10150	10080	10255	10115	56	3060	500	7150	10	1	11220264	1139	-79.92	3.12	12	0.04	-127.00	3248.00	24450	20230821	-58.49	9880	20240426	2.73	12410	-18.21	20240119	9880	2.73	20240426	24450	-58.49	20230821	9880	2.73	20240426	1.08	N	357580	500	56 억	151728	N	N	N	N
112	20240712	101206	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	10160	-60	5	-0.59	35359100	3476	18.04	10250	10260	10160	13280	7160	10220	10172.35	1.35	-445	10360	10290	10220	10150	10080	10255	10115	56	3060	500	7150	10	1	11220264	1140	-80.00	3.13	12	0.03	-127.00	3248.00	24450	20230821	-58.45	9880	20240426	2.83	12410	-18.13	20240119	9880	2.83	20240426	24450	-58.45	20230821	9880	2.83	20240426	1.08	N	357580	500	56 억	151728	N	N	N	N
113	20240712	091202	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	10160	-60	5	-0.59	4717130	464	2.41	10250	10260	10160	13280	7160	10220	10166.23	1.35	-89	10360	10290	10220	10150	10080	10255	10115	56	3060	500	7150	10	1	11220264	1140	-80.00	3.13	12	0.00	-127.00	3248.00	24450	20230821	-58.45	9880	20240426	2.83	12410	-18.13	20240119	9880	2.83	20240426	24450	-58.45	20230821	9880	2.83	20240426	1.08	N	357580	500	56 억	151728	N	N	N	N
114	20240711	161157	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	10220	-20	5	-0.20	196345100	19260	119.47	10240	10290	10150	13310	7170	10240	10194.45	1.36	-1274	10480	10360	10230	10110	9980	10295	10045	56	3070	500	7160	10	1	11220264	1147	-80.47	3.15	12	0.17	-127.00	3248.00	24450	20230821	-58.20	9880	20240426	3.44	12410	-17.65	20240119	9880	3.44	20240426	24450	-58.20	20230821	9880	3.44	20240426	1.05	N	357580	500	56 억	152937	N	N	N	N
115	20240711	151204	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	10170	-70	5	-0.68	193312310	18963	117.63	10240	10290	10150	13310	7170	10240	10194.18	1.36	-1123	10480	10360	10230	10110	9980	10295	10045	56	3070	500	7160	10	1	11220264	1141	-80.08	3.13	12	0.17	-127.00	3248.00	24450	20230821	-58.40	9880	20240426	2.94	12410	-18.05	20240119	9880	2.94	20240426	24450	-58.40	20230821	9880	2.94	20240426	1.05	N	357580	500	56 억	152937	N	N	N	N
116	20240711	141205	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	10220	-20	5	-0.20	95084260	9305	57.72	10240	10290	10180	13310	7170	10240	10218.62	1.36	-4319	10480	10360	10230	10110	9980	10295	10045	56	3070	500	7160	10	1	11220264	1147	-80.47	3.15	12	0.08	-127.00	3248.00	24450	20230821	-58.20	9880	20240426	3.44	12410	-17.65	20240119	9880	3.44	20240426	24450	-58.20	20230821	9880	3.44	20240426	1.05	N	357580	500	56 억	152937	N	N	N	N
117	20240711	131203	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	10220	-20	5	-0.20	81367610	7962	49.39	10240	10290	10180	13310	7170	10240	10219.49	1.36	-3351	10480	10360	10230	10110	9980	10295	10045	56	3070	500	7160	10	1	11220264	1147	-80.47	3.15	12	0.07	-127.00	3248.00	24450	20230821	-58.20	9880	20240426	3.44	12410	-17.65	20240119	9880	3.44	20240426	24450	-58.20	20230821	9880	3.44	20240426	1.05	N	357580	500	56 억	152937	N	N	N	N
118	20240711	121201	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	10210	-30	5	-0.29	47814390	4677	29.01	10240	10290	10180	13310	7170	10240	10223.30	1.36	-544	10480	10360	10230	10110	9980	10295	10045	56	3070	500	7160	10	1	11220264	1146	-80.39	3.14	12	0.04	-127.00	3248.00	24450	20230821	-58.24	9880	20240426	3.34	12410	-17.73	20240119	9880	3.34	20240426	24450	-58.24	20230821	9880	3.34	20240426	1.05	N	357580	500	56 억	152937	N	N	N	N
119	20240711	111158	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	10250	10	2	0.10	27426580	2681	16.63	10240	10290	10180	13310	7170	10240	10229.98	1.36	48	10480	10360	10230	10110	9980	10295	10045	56	3070	500	7160	10	1	11220264	1150	-80.71	3.16	12	0.02	-127.00	3248.00	24450	20230821	-58.08	9880	20240426	3.74	12410	-17.41	20240119	9880	3.74	20240426	24450	-58.08	20230821	9880	3.74	20240426	1.05	N	357580	500	56 억	152937	N	N	N	N
120	20240711	101201	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	10260	20	2	0.20	22371290	2187	13.57	10240	10290	10180	13310	7170	10240	10229.21	1.36	72	10480	10360	10230	10110	9980	10295	10045	56	3070	500	7160	10	1	11220264	1151	-80.79	3.16	12	0.02	-127.00	3248.00	24450	20230821	-58.04	9880	20240426	3.85	12410	-17.32	20240119	9880	3.85	20240426	24450	-58.04	20230821	9880	3.85	20240426	1.05	N	357580	500	56 억	152937	N	N	N	N
121	20240711	091157	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	10280	40	2	0.39	1714320	167	1.04	10240	10290	10220	13310	7170	10240	10265.39	1.36	-77	10480	10360	10230	10110	9980	10295	10045	56	3070	500	7160	10	1	11220264	1153	-80.94	3.17	12	0.00	-127.00	3248.00	24450	20230821	-57.96	9880	20240426	4.05	12410	-17.16	20240119	9880	4.05	20240426	24450	-57.96	20230821	9880	4.05	20240426	1.05	N	357580	500	56 억	152937	N	N	N	N
122	20240710	161152	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	10240	40	2	0.39	164531090	16121	140.76	10250	10350	10100	13260	7140	10200	10206.01	1.32	3816	10366	10282	10216	10132	10066	10250	10100	56	3060	500	7140	10	1	11220264	1149	-80.63	3.15	12	0.14	-127.00	3248.00	24450	20230821	-58.12	9880	20240426	3.64	12410	-17.49	20240119	9880	3.64	20240426	24450	-58.12	20230821	9880	3.64	20240426	1.04	N	357580	500	56 억	148397	N	N	N	N
123	20240710	151157	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	10240	40	2	0.39	161745810	15849	138.38	10250	10350	10100	13260	7140	10200	10205.43	1.32	3818	10366	10282	10216	10132	10066	10250	10100	56	3060	500	7140	10	1	11220264	1149	-80.63	3.15	12	0.14	-127.00	3248.00	24450	20230821	-58.12	9880	20240426	3.64	12410	-17.49	20240119	9880	3.64	20240426	24450	-58.12	20230821	9880	3.64	20240426	1.04	N	357580	500	56 억	148397	N	N	N	N
124	20240710	141157	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	10240	40	2	0.39	152949420	14987	130.86	10250	10350	10100	13260	7140	10200	10205.47	1.32	3596	10366	10282	10216	10132	10066	10250	10100	56	3060	500	7140	10	1	11220264	1149	-80.63	3.15	12	0.13	-127.00	3248.00	24450	20230821	-58.12	9880	20240426	3.64	12410	-17.49	20240119	9880	3.64	20240426	24450	-58.12	20230821	9880	3.64	20240426	1.04	N	357580	500	56 억	148397	N	N	N	N
125	20240710	131156	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	10250	50	2	0.49	144970470	14206	124.04	10250	10350	10100	13260	7140	10200	10204.88	1.32	3371	10366	10282	10216	10132	10066	10250	10100	56	3060	500	7140	10	1	11220264	1150	-80.71	3.16	12	0.13	-127.00	3248.00	24450	20230821	-58.08	9880	20240426	3.74	12410	-17.41	20240119	9880	3.74	20240426	24450	-58.08	20230821	9880	3.74	20240426	1.04	N	357580	500	56 억	148397	N	N	N	N
126	20240710	121154	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	10170	-30	5	-0.29	66648410	6575	57.41	10250	10250	10100	13260	7140	10200	10136.64	1.32	-617	10366	10282	10216	10132	10066	10250	10100	56	3060	500	7140	10	1	11220264	1141	-80.08	3.13	12	0.06	-127.00	3248.00	24450	20230821	-58.40	9880	20240426	2.94	12410	-18.05	20240119	9880	2.94	20240426	24450	-58.40	20230821	9880	2.94	20240426	1.04	N	357580	500	56 억	148397	N	N	N	N
127	20240710	111155	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	10150	-50	5	-0.49	55022350	5431	47.42	10250	10250	10100	13260	7140	10200	10131.16	1.32	-1117	10366	10282	10216	10132	10066	10250	10100	56	3060	500	7140	10	1	11220264	1139	-79.92	3.12	12	0.05	-127.00	3248.00	24450	20230821	-58.49	9880	20240426	2.73	12410	-18.21	20240119	9880	2.73	20240426	24450	-58.49	20230821	9880	2.73	20240426	1.04	N	357580	500	56 억	148397	N	N	N	N
128	20240710	101151	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	10170	-30	5	-0.29	50165520	4952	43.24	10250	10250	10100	13260	7140	10200	10130.36	1.32	-1099	10366	10282	10216	10132	10066	10250	10100	56	3060	500	7140	10	1	11220264	1141	-80.08	3.13	12	0.04	-127.00	3248.00	24450	20230821	-58.40	9880	20240426	2.94	12410	-18.05	20240119	9880	2.94	20240426	24450	-58.40	20230821	9880	2.94	20240426	1.04	N	357580	500	56 억	148397	N	N	N	N
129	20240710	091157	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	10170	-30	5	-0.29	2518090	247	2.16	10250	10250	10170	13260	7140	10200	10194.70	1.32	-177	10366	10282	10216	10132	10066	10250	10100	56	3060	500	7140	10	1	11220264	1141	-80.08	3.13	12	0.00	-127.00	3248.00	24450	20230821	-58.40	9880	20240426	2.94	12410	-18.05	20240119	9880	2.94	20240426	24450	-58.40	20230821	9880	2.94	20240426	1.04	N	357580	500	56 억	148397	N	N	N	N
130	20240709	161148	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	10200	-10	5	-0.10	115477830	11351	96.46	10300	10300	10150	13270	7150	10210	10173.24	1.32	-244	10390	10300	10210	10120	10030	10255	10075	56	3060	500	7140	10	1	11220264	1144	-80.31	3.14	12	0.10	-127.00	3248.00	24450	20230821	-58.28	9880	20240426	3.24	12410	-17.81	20240119	9880	3.24	20240426	24450	-58.28	20230821	9880	3.24	20240426	1.02	N	357580	500	56 억	148638	N	N	N	N
131	20240709	151155	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	10150	-60	5	-0.59	105272370	10347	87.93	10300	10300	10150	13270	7150	10210	10174.19	1.32	-113	10390	10300	10210	10120	10030	10255	10075	56	3060	500	7140	10	1	11220264	1139	-79.92	3.12	12	0.09	-127.00	3248.00	24450	20230821	-58.49	9880	20240426	2.73	12410	-18.21	20240119	9880	2.73	20240426	24450	-58.49	20230821	9880	2.73	20240426	1.02	N	357580	500	56 억	148638	N	N	N	N
132	20240709	141155	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	10160	-50	5	-0.49	94663930	9303	79.06	10300	10300	10150	13270	7150	10210	10175.63	1.32	236	10390	10300	10210	10120	10030	10255	10075	56	3060	500	7140	10	1	11220264	1140	-80.00	3.13	12	0.08	-127.00	3248.00	24450	20230821	-58.45	9880	20240426	2.83	12410	-18.13	20240119	9880	2.83	20240426	24450	-58.45	20230821	9880	2.83	20240426	1.02	N	357580	500	56 억	148638	N	N	N	N
133	20240709	131159	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	10160	-50	5	-0.49	86624580	8512	72.34	10300	10300	10150	13270	7150	10210	10176.76	1.32	237	10390	10300	10210	10120	10030	10255	10075	56	3060	500	7140	10	1	11220264	1140	-80.00	3.13	12	0.08	-127.00	3248.00	24450	20230821	-58.45	9880	20240426	2.83	12410	-18.13	20240119	9880	2.83	20240426	24450	-58.45	20230821	9880	2.83	20240426	1.02	N	357580	500	56 억	148638	N	N	N	N
134	20240709	121200	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	10150	-60	5	-0.59	71950910	7067	60.06	10300	10300	10150	13270	7150	10210	10181.25	1.32	237	10390	10300	10210	10120	10030	10255	10075	56	3060	500	7140	10	1	11220264	1139	-79.92	3.12	12	0.06	-127.00	3248.00	24450	20230821	-58.49	9880	20240426	2.73	12410	-18.21	20240119	9880	2.73	20240426	24450	-58.49	20230821	9880	2.73	20240426	1.02	N	357580	500	56 억	148638	N	N	N	N
135	20240709	111200	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	10160	-50	5	-0.49	53148030	5215	44.32	10300	10300	10160	13270	7150	10210	10191.38	1.32	237	10390	10300	10210	10120	10030	10255	10075	56	3060	500	7140	10	1	11220264	1140	-80.00	3.13	12	0.05	-127.00	3248.00	24450	20230821	-58.45	9880	20240426	2.83	12410	-18.13	20240119	9880	2.83	20240426	24450	-58.45	20230821	9880	2.83	20240426	1.02	N	357580	500	56 억	148638	N	N	N	N
136	20240709	101155	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	10170	-40	5	-0.39	45592200	4472	38.00	10300	10300	10160	13270	7150	10210	10195.04	1.32	272	10390	10300	10210	10120	10030	10255	10075	56	3060	500	7140	10	1	11220264	1141	-80.08	3.13	12	0.04	-127.00	3248.00	24450	20230821	-58.40	9880	20240426	2.94	12410	-18.05	20240119	9880	2.94	20240426	24450	-58.40	20230821	9880	2.94	20240426	1.02	N	357580	500	56 억	148638	N	N	N	N
137	20240709	091153	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	10220	10	2	0.10	523070	51	0.43	10300	10300	10220	13270	7150	10210	10256.27	1.32	-12	10390	10300	10210	10120	10030	10255	10075	56	3060	500	7140	10	1	11220264	1147	-80.47	3.15	12	0.00	-127.00	3248.00	24450	20230821	-58.20	9880	20240426	3.44	12410	-17.65	20240119	9880	3.44	20240426	24450	-58.20	20230821	9880	3.44	20240426	1.02	N	357580	500	56 억	148638	N	N	N	N
138	20240708	161146	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	10210	0	3	0.00	117625150	11561	68.56	10300	10300	10120	13270	7150	10210	10174.31	1.29	3596	10363	10286	10223	10146	10083	10255	10115	56	3060	500	7140	10	1	11220264	1146	-80.39	3.14	12	0.10	-127.00	3248.00	24450	20230821	-58.24	9880	20240426	3.34	12410	-17.73	20240119	9880	3.34	20240426	24450	-58.24	20230821	9880	3.34	20240426	1.01	N	357580	500	56 억	145045	N	N	N	N
139	20240708	151148	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	10180	-30	5	-0.29	110527310	10864	64.43	10300	10300	10120	13270	7150	10210	10173.72	1.29	3570	10363	10286	10223	10146	10083	10255	10115	56	3060	500	7140	10	1	11220264	1142	-80.16	3.13	12	0.10	-127.00	3248.00	24450	20230821	-58.36	9880	20240426	3.04	12410	-17.97	20240119	9880	3.04	20240426	24450	-58.36	20230821	9880	3.04	20240426	1.01	N	357580	500	56 억	145045	N	N	N	N
140	20240708	141151	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	10180	-30	5	-0.29	98920130	9724	57.66	10300	10300	10120	13270	7150	10210	10172.78	1.29	2935	10363	10286	10223	10146	10083	10255	10115	56	3060	500	7140	10	1	11220264	1142	-80.16	3.13	12	0.09	-127.00	3248.00	24450	20230821	-58.36	9880	20240426	3.04	12410	-17.97	20240119	9880	3.04	20240426	24450	-58.36	20230821	9880	3.04	20240426	1.01	N	357580	500	56 억	145045	N	N	N	N
141	20240708	131146	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	10200	-10	5	-0.10	74007770	7278	43.16	10300	10300	10120	13270	7150	10210	10168.70	1.29	1528	10363	10286	10223	10146	10083	10255	10115	56	3060	500	7140	10	1	11220264	1144	-80.31	3.14	12	0.06	-127.00	3248.00	24450	20230821	-58.28	9880	20240426	3.24	12410	-17.81	20240119	9880	3.24	20240426	24450	-58.28	20230821	9880	3.24	20240426	1.01	N	357580	500	56 억	145045	N	N	N	N
142	20240708	121147	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	10160	-50	5	-0.49	61126770	6014	35.66	10300	10300	10120	13270	7150	10210	10164.08	1.29	720	10363	10286	10223	10146	10083	10255	10115	56	3060	500	7140	10	1	11220264	1140	-80.00	3.13	12	0.05	-127.00	3248.00	24450	20230821	-58.45	9880	20240426	2.83	12410	-18.13	20240119	9880	2.83	20240426	24450	-58.45	20230821	9880	2.83	20240426	1.01	N	357580	500	56 억	145045	N	N	N	N
143	20240708	111145	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	10140	-70	5	-0.69	38403430	3780	22.42	10300	10300	10120	13270	7150	10210	10159.64	1.29	31	10363	10286	10223	10146	10083	10255	10115	56	3060	500	7140	10	1	11220264	1138	-79.84	3.12	12	0.03	-127.00	3248.00	24450	20230821	-58.53	9880	20240426	2.63	12410	-18.29	20240119	9880	2.63	20240426	24450	-58.53	20230821	9880	2.63	20240426	1.01	N	357580	500	56 억	145045	N	N	N	N
144	20240708	101145	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	10160	-50	5	-0.49	20818060	2046	12.13	10300	10300	10120	13270	7150	10210	10175.00	1.29	31	10363	10286	10223	10146	10083	10255	10115	56	3060	500	7140	10	1	11220264	1140	-80.00	3.13	12	0.02	-127.00	3248.00	24450	20230821	-58.45	9880	20240426	2.83	12410	-18.13	20240119	9880	2.83	20240426	24450	-58.45	20230821	9880	2.83	20240426	1.01	N	357580	500	56 억	145045	N	N	N	N
145	20240708	091144	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	10210	0	3	0.00	5909010	578	3.43	10300	10300	10210	13270	7150	10210	10223.20	1.29	19	10363	10286	10223	10146	10083	10255	10115	56	3060	500	7140	10	1	11220264	1146	-80.39	3.14	12	0.01	-127.00	3248.00	24450	20230821	-58.24	9880	20240426	3.34	12410	-17.73	20240119	9880	3.34	20240426	24450	-58.24	20230821	9880	3.34	20240426	1.01	N	357580	500	56 억	145045	N	N	N	N
146	20240705	161139	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	10210	-10	5	-0.10	171457600	16766	145.79	10220	10300	10160	13280	7160	10220	10226.51	1.30	-581	10360	10290	10220	10150	10080	10255	10115	56	3060	500	7150	10	1	11220264	1146	-80.39	3.14	12	0.15	-127.00	3248.00	24450	20230821	-58.24	9880	20240426	3.34	12410	-17.73	20240119	9880	3.34	20240426	24450	-58.24	20230821	9880	3.34	20240426	1.00	N	357580	500	56 억	145626	N	N	N	N
147	20240705	151143	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	10210	-10	5	-0.10	163836450	16018	139.29	10220	10300	10160	13280	7160	10220	10228.27	1.30	-532	10360	10290	10220	10150	10080	10255	10115	56	3060	500	7150	10	1	11220264	1146	-80.39	3.14	12	0.14	-127.00	3248.00	24450	20230821	-58.24	9880	20240426	3.34	12410	-17.73	20240119	9880	3.34	20240426	24450	-58.24	20230821	9880	3.34	20240426	1.00	N	357580	500	56 억	145626	N	N	N	N
148	20240705	141145	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	10220	0	3	0.00	85275180	8316	72.31	10220	10300	10200	13280	7160	10220	10254.35	1.30	-257	10360	10290	10220	10150	10080	10255	10115	56	3060	500	7150	10	1	11220264	1147	-80.47	3.15	12	0.07	-127.00	3248.00	24450	20230821	-58.20	9880	20240426	3.44	12410	-17.65	20240119	9880	3.44	20240426	24450	-58.20	20230821	9880	3.44	20240426	1.00	N	357580	500	56 억	145626	N	N	N	N
149	20240705	131142	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	10230	10	2	0.10	75503180	7361	64.01	10220	10300	10200	13280	7160	10220	10257.19	1.30	-372	10360	10290	10220	10150	10080	10255	10115	56	3060	500	7150	10	1	11220264	1148	-80.55	3.15	12	0.07	-127.00	3248.00	24450	20230821	-58.16	9880	20240426	3.54	12410	-17.57	20240119	9880	3.54	20240426	24450	-58.16	20230821	9880	3.54	20240426	1.00	N	357580	500	56 억	145626	N	N	N	N
150	20240705	121143	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	10270	50	2	0.49	72595980	7077	61.54	10220	10300	10200	13280	7160	10220	10258.02	1.30	-451	10360	10290	10220	10150	10080	10255	10115	56	3060	500	7150	10	1	11220264	1152	-80.87	3.16	12	0.06	-127.00	3248.00	24450	20230821	-58.00	9880	20240426	3.95	12410	-17.24	20240119	9880	3.95	20240426	24450	-58.00	20230821	9880	3.95	20240426	1.00	N	357580	500	56 억	145626	N	N	N	N
151	20240705	111139	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	10210	-10	5	-0.10	68234060	6652	57.84	10220	10300	10200	13280	7160	10220	10257.68	1.30	-451	10360	10290	10220	10150	10080	10255	10115	56	3060	500	7150	10	1	11220264	1146	-80.39	3.14	12	0.06	-127.00	3248.00	24450	20230821	-58.24	9880	20240426	3.34	12410	-17.73	20240119	9880	3.34	20240426	24450	-58.24	20230821	9880	3.34	20240426	1.00	N	357580	500	56 억	145626	N	N	N	N
152	20240705	101139	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	10290	70	2	0.68	40693760	3957	34.41	10220	10300	10220	13280	7160	10220	10283.99	1.30	-359	10360	10290	10220	10150	10080	10255	10115	56	3060	500	7150	10	1	11220264	1155	-81.02	3.17	12	0.04	-127.00	3248.00	24450	20230821	-57.91	9880	20240426	4.15	12410	-17.08	20240119	9880	4.15	20240426	24450	-57.91	20230821	9880	4.15	20240426	1.00	N	357580	500	56 억	145626	N	N	N	N
153	20240705	091142	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	10220	0	3	0.00	429240	42	0.37	10220	10220	10220	13280	7160	10220	10220.00	1.30	0	10360	10290	10220	10150	10080	10255	10115	56	3060	500	7150	10	1	11220264	1147	-80.47	3.15	12	0.00	-127.00	3248.00	24450	20230821	-58.20	9880	20240426	3.44	12410	-17.65	20240119	9880	3.44	20240426	24450	-58.20	20230821	9880	3.44	20240426	1.00	N	357580	500	56 억	145626	N	N	N	N
154	20240704	161135	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	10220	20	2	0.20	116977530	11480	64.18	10230	10290	10150	13260	7140	10200	10189.68	1.31	-1860	10526	10362	10206	10042	9886	10285	9965	56	3060	500	7140	10	1	11220264	1147	-80.47	3.15	12	0.10	-127.00	3248.00	24450	20230821	-58.20	9880	20240426	3.44	12410	-17.65	20240119	9880	3.44	20240426	24450	-58.20	20230821	9880	3.44	20240426	1.00	N	357580	500	56 억	147485	N	N	N	N
155	20240704	151140	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	10200	0	3	0.00	92284820	9058	50.64	10230	10290	10150	13260	7140	10200	10188.21	1.31	-1529	10526	10362	10206	10042	9886	10285	9965	56	3060	500	7140	10	1	11220264	1144	-80.31	3.14	12	0.08	-127.00	3248.00	24450	20230821	-58.28	9880	20240426	3.24	12410	-17.81	20240119	9880	3.24	20240426	24450	-58.28	20230821	9880	3.24	20240426	1.00	N	357580	500	56 억	147485	N	N	N	N
156	20240704	141138	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	10180	-20	5	-0.20	67469060	6625	37.04	10230	10290	10150	13260	7140	10200	10184.01	1.31	-1264	10526	10362	10206	10042	9886	10285	9965	56	3060	500	7140	10	1	11220264	1142	-80.16	3.13	12	0.06	-127.00	3248.00	24450	20230821	-58.36	9880	20240426	3.04	12410	-17.97	20240119	9880	3.04	20240426	24450	-58.36	20230821	9880	3.04	20240426	1.00	N	357580	500	56 억	147485	N	N	N	N
157	20240704	131138	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	10150	-50	5	-0.49	56254540	5521	30.87	10230	10290	10150	13260	7140	10200	10189.19	1.31	-1394	10526	10362	10206	10042	9886	10285	9965	56	3060	500	7140	10	1	11220264	1139	-79.92	3.12	12	0.05	-127.00	3248.00	24450	20230821	-58.49	9880	20240426	2.73	12410	-18.21	20240119	9880	2.73	20240426	24450	-58.49	20230821	9880	2.73	20240426	1.00	N	357580	500	56 억	147485	N	N	N	N
158	20240704	121138	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	10180	-20	5	-0.20	33889680	3324	18.58	10230	10290	10170	13260	7140	10200	10195.45	1.31	-1089	10526	10362	10206	10042	9886	10285	9965	56	3060	500	7140	10	1	11220264	1142	-80.16	3.13	12	0.03	-127.00	3248.00	24450	20230821	-58.36	9880	20240426	3.04	12410	-17.97	20240119	9880	3.04	20240426	24450	-58.36	20230821	9880	3.04	20240426	1.00	N	357580	500	56 억	147485	N	N	N	N
159	20240704	111136	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	10170	-30	5	-0.29	26733880	2621	14.65	10230	10290	10170	13260	7140	10200	10199.88	1.31	-1089	10526	10362	10206	10042	9886	10285	9965	56	3060	500	7140	10	1	11220264	1141	-80.08	3.13	12	0.02	-127.00	3248.00	24450	20230821	-58.40	9880	20240426	2.94	12410	-18.05	20240119	9880	2.94	20240426	24450	-58.40	20230821	9880	2.94	20240426	1.00	N	357580	500	56 억	147485	N	N	N	N
160	20240704	101137	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	10200	0	3	0.00	14865400	1455	8.13	10230	10290	10180	13260	7140	10200	10216.77	1.31	-467	10526	10362	10206	10042	9886	10285	9965	56	3060	500	7140	10	1	11220264	1144	-80.31	3.14	12	0.01	-127.00	3248.00	24450	20230821	-58.28	9880	20240426	3.24	12410	-17.81	20240119	9880	3.24	20240426	24450	-58.28	20230821	9880	3.24	20240426	1.00	N	357580	500	56 억	147485	N	N	N	N
161	20240704	091139	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	10280	80	2	0.78	3682980	360	2.01	10230	10290	10200	13260	7140	10200	10230.50	1.31	-28	10526	10362	10206	10042	9886	10285	9965	56	3060	500	7140	10	1	11220264	1153	-80.94	3.17	12	0.00	-127.00	3248.00	24450	20230821	-57.96	9880	20240426	4.05	12410	-17.16	20240119	9880	4.05	20240426	24450	-57.96	20230821	9880	4.05	20240426	1.00	N	357580	500	56 억	147485	N	N	N	N
162	20240703	161132	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	10200	-80	5	-0.78	182006450	17880	29.72	10340	10370	10050	13360	7200	10280	10179.32	1.33	-1338	10806	10542	10276	10012	9746	10410	9880	56	3080	500	7190	10	1	11220264	1144	-80.31	3.14	12	0.16	-127.00	3248.00	24450	20230821	-58.28	9880	20240426	3.24	12410	-17.81	20240119	9880	3.24	20240426	24450	-58.28	20230821	9880	3.24	20240426	1.00	N	357580	500	56 억	148760	N	N	N	N
163	20240703	151136	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	10150	-130	5	-1.26	169204010	16620	27.62	10340	10370	10050	13360	7200	10280	10180.75	1.33	-1232	10806	10542	10276	10012	9746	10410	9880	56	3080	500	7190	10	1	11220264	1139	-79.92	3.12	12	0.15	-127.00	3248.00	24450	20230821	-58.49	9880	20240426	2.73	12410	-18.21	20240119	9880	2.73	20240426	24450	-58.49	20230821	9880	2.73	20240426	1.00	N	357580	500	56 억	148760	N	N	N	N
164	20240703	141136	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	10080	-200	5	-1.95	147595250	14489	24.08	10340	10370	10050	13360	7200	10280	10186.71	1.33	-2027	10806	10542	10276	10012	9746	10410	9880	56	3080	500	7190	10	1	11220264	1131	-79.37	3.10	12	0.13	-127.00	3248.00	24450	20230821	-58.77	9880	20240426	2.02	12410	-18.78	20240119	9880	2.02	20240426	24450	-58.77	20230821	9880	2.02	20240426	1.00	N	357580	500	56 억	148760	N	N	N	N
165	20240703	131135	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	10130	-150	5	-1.46	123752890	12133	20.17	10340	10370	10050	13360	7200	10280	10199.69	1.33	-1737	10806	10542	10276	10012	9746	10410	9880	56	3080	500	7190	10	1	11220264	1137	-79.76	3.12	12	0.11	-127.00	3248.00	24450	20230821	-58.57	9880	20240426	2.53	12410	-18.37	20240119	9880	2.53	20240426	24450	-58.57	20230821	9880	2.53	20240426	1.00	N	357580	500	56 억	148760	N	N	N	N
166	20240703	121134	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	10140	-140	5	-1.36	103427190	10135	16.84	10340	10370	10050	13360	7200	10280	10204.95	1.33	-2205	10806	10542	10276	10012	9746	10410	9880	56	3080	500	7190	10	1	11220264	1138	-79.84	3.12	12	0.09	-127.00	3248.00	24450	20230821	-58.53	9880	20240426	2.63	12410	-18.29	20240119	9880	2.63	20240426	24450	-58.53	20230821	9880	2.63	20240426	1.00	N	357580	500	56 억	148760	N	N	N	N
167	20240703	111137	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	10140	-140	5	-1.36	97658680	9566	15.90	10340	10370	10050	13360	7200	10280	10208.94	1.33	-2324	10806	10542	10276	10012	9746	10410	9880	56	3080	500	7190	10	1	11220264	1138	-79.84	3.12	12	0.09	-127.00	3248.00	24450	20230821	-58.53	9880	20240426	2.63	12410	-18.29	20240119	9880	2.63	20240426	24450	-58.53	20230821	9880	2.63	20240426	1.00	N	357580	500	56 억	148760	N	N	N	N
168	20240703	101137	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	10170	-110	5	-1.07	57106970	5559	9.24	10340	10370	10170	13360	7200	10280	10272.89	1.33	-2846	10806	10542	10276	10012	9746	10410	9880	56	3080	500	7190	10	1	11220264	1141	-80.08	3.13	12	0.05	-127.00	3248.00	24450	20230821	-58.40	9880	20240426	2.94	12410	-18.05	20240119	9880	2.94	20240426	24450	-58.40	20230821	9880	2.94	20240426	1.00	N	357580	500	56 억	148760	N	N	N	N
169	20240703	091133	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	10370	90	2	0.88	14188850	1373	2.28	10340	10370	10280	13360	7200	10280	10334.20	1.33	-417	10806	10542	10276	10012	9746	10410	9880	56	3080	500	7190	10	1	11220264	1164	-81.65	3.19	12	0.01	-127.00	3248.00	24450	20230821	-57.59	9880	20240426	4.96	12410	-16.44	20240119	9880	4.96	20240426	24450	-57.59	20230821	9880	4.96	20240426	1.00	N	357580	500	56 억	148760	N	N	N	N
170	20240702	161130	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	10280	-60	5	-0.58	612984840	59972	444.70	10400	10540	10010	13440	7240	10340	10221.18	1.34	-1130	10506	10422	10376	10292	10246	10400	10270	56	3100	500	7230	10	1	11220264	1153	-80.94	3.17	12	0.53	-127.00	3248.00	24450	20230821	-57.96	9880	20240426	4.05	12410	-17.16	20240119	9880	4.05	20240426	24450	-57.96	20230821	9880	4.05	20240426	1.00	N	357580	500	56 억	149942	N	N	N	N
171	20240702	151132	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	10540	200	2	1.93	532215730	52276	387.63	10400	10540	10010	13440	7240	10340	10180.88	1.34	4138	10506	10422	10376	10292	10246	10400	10270	56	3100	500	7230	10	1	11220264	1183	-82.99	3.25	12	0.47	-127.00	3248.00	24450	20230821	-56.89	9880	20240426	6.68	12410	-15.07	20240119	9880	6.68	20240426	24450	-56.89	20230821	9880	6.68	20240426	1.00	N	357580	500	56 억	149942	N	N	N	N
172	20240702	141133	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	10120	-220	5	-2.13	378696200	37501	278.07	10400	10400	10010	13440	7240	10340	10098.30	1.34	2734	10506	10422	10376	10292	10246	10400	10270	56	3100	500	7230	10	1	11220264	1135	-79.69	3.12	12	0.33	-127.00	3248.00	24450	20230821	-58.61	9880	20240426	2.43	12410	-18.45	20240119	9880	2.43	20240426	24450	-58.61	20230821	9880	2.43	20240426	1.00	N	357580	500	56 억	149942	N	N	N	N
173	20240702	131132	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	10110	-230	5	-2.22	364058480	36053	267.34	10400	10400	10010	13440	7240	10340	10097.87	1.34	2681	10506	10422	10376	10292	10246	10400	10270	56	3100	500	7230	10	1	11220264	1134	-79.61	3.11	12	0.32	-127.00	3248.00	24450	20230821	-58.65	9880	20240426	2.33	12410	-18.53	20240119	9880	2.33	20240426	24450	-58.65	20230821	9880	2.33	20240426	1.00	N	357580	500	56 억	149942	N	N	N	N
174	20240702	121133	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	10120	-220	5	-2.13	245021980	24194	179.40	10400	10400	10050	13440	7240	10340	10127.39	1.34	708	10506	10422	10376	10292	10246	10400	10270	56	3100	500	7230	10	1	11220264	1135	-79.69	3.12	12	0.22	-127.00	3248.00	24450	20230821	-58.61	9880	20240426	2.43	12410	-18.45	20240119	9880	2.43	20240426	24450	-58.61	20230821	9880	2.43	20240426	1.00	N	357580	500	56 억	149942	N	N	N	N
175	20240702	111132	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	10210	-130	5	-1.26	208746470	20612	152.84	10400	10400	10050	13440	7240	10340	10127.42	1.34	466	10506	10422	10376	10292	10246	10400	10270	56	3100	500	7230	10	1	11220264	1146	-80.39	3.14	12	0.18	-127.00	3248.00	24450	20230821	-58.24	9880	20240426	3.34	12410	-17.73	20240119	9880	3.34	20240426	24450	-58.24	20230821	9880	3.34	20240426	1.00	N	357580	500	56 억	149942	N	N	N	N
176	20240702	101131	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	10050	-290	5	-2.80	172699780	17048	126.41	10400	10400	10050	13440	7240	10340	10130.21	1.34	-465	10506	10422	10376	10292	10246	10400	10270	56	3100	500	7230	10	1	11220264	1128	-79.13	3.09	12	0.15	-127.00	3248.00	24450	20230821	-58.90	9880	20240426	1.72	12410	-19.02	20240119	9880	1.72	20240426	24450	-58.90	20230821	9880	1.72	20240426	1.00	N	357580	500	56 억	149942	N	N	N	N
177	20240702	091132	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	10350	10	2	0.10	5675990	548	4.06	10400	10400	10280	13440	7240	10340	10357.65	1.34	-365	10506	10422	10376	10292	10246	10400	10270	56	3100	500	7230	10	1	11220264	1161	-81.50	3.19	12	0.00	-127.00	3248.00	24450	20230821	-57.67	9880	20240426	4.76	12410	-16.60	20240119	9880	4.76	20240426	24450	-57.67	20230821	9880	4.76	20240426	1.00	N	357580	500	56 억	149942	N	N	N	N
178	20240701	161127	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	10340	-40	5	-0.39	139153250	13376	135.99	10400	10460	10330	13490	7270	10380	10403.30	1.34	-384	10480	10430	10350	10300	10220	10455	10325	56	3110	500	7260	10	1	11220264	1160	-81.42	3.18	12	0.12	-127.00	3248.00	24450	20230821	-57.71	9880	20240426	4.66	12410	-16.68	20240119	9880	4.66	20240426	24450	-57.71	20230821	9880	4.66	20240426	1.00	N	357580	500	56 억	150332	N	N	N	N
179	20240701	151130	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	10360	-20	5	-0.19	128033200	12301	125.06	10400	10460	10360	13490	7270	10380	10408.36	1.34	-276	10480	10430	10350	10300	10220	10455	10325	56	3110	500	7260	10	1	11220264	1162	-81.57	3.19	12	0.11	-127.00	3248.00	24450	20230821	-57.63	9880	20240426	4.86	12410	-16.52	20240119	9880	4.86	20240426	24450	-57.63	20230821	9880	4.86	20240426	1.00	N	357580	500	56 억	150332	N	N	N	N
180	20240701	141128	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	10400	20	2	0.19	101082710	9706	98.68	10400	10460	10370	13490	7270	10380	10414.46	1.34	323	10480	10430	10350	10300	10220	10455	10325	56	3110	500	7260	10	1	11220264	1167	-81.89	3.20	12	0.09	-127.00	3248.00	24450	20230821	-57.46	9880	20240426	5.26	12410	-16.20	20240119	9880	5.26	20240426	24450	-57.46	20230821	9880	5.26	20240426	1.00	N	357580	500	56 억	150332	N	N	N	N
181	20240701	131128	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	10460	80	2	0.77	65296010	6270	63.75	10400	10460	10370	13490	7270	10380	10414.04	1.34	421	10480	10430	10350	10300	10220	10455	10325	56	3110	500	7260	10	1	11220264	1174	-82.36	3.22	12	0.06	-127.00	3248.00	24450	20230821	-57.22	9880	20240426	5.87	12410	-15.71	20240119	9880	5.87	20240426	24450	-57.22	20230821	9880	5.87	20240426	1.00	N	357580	500	56 억	150332	N	N	N	N
182	20240701	121129	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	10460	80	2	0.77	53453680	5136	52.22	10400	10460	10370	13490	7270	10380	10407.65	1.34	457	10480	10430	10350	10300	10220	10455	10325	56	3110	500	7260	10	1	11220264	1174	-82.36	3.22	12	0.05	-127.00	3248.00	24450	20230821	-57.22	9880	20240426	5.87	12410	-15.71	20240119	9880	5.87	20240426	24450	-57.22	20230821	9880	5.87	20240426	1.00	N	357580	500	56 억	150332	N	N	N	N
183	20240701	111125	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	10440	60	2	0.58	42567310	4094	41.62	10400	10450	10370	13490	7270	10380	10397.49	1.34	464	10480	10430	10350	10300	10220	10455	10325	56	3110	500	7260	10	1	11220264	1171	-82.20	3.21	12	0.04	-127.00	3248.00	24450	20230821	-57.30	9880	20240426	5.67	12410	-15.87	20240119	9880	5.67	20240426	24450	-57.30	20230821	9880	5.67	20240426	1.00	N	357580	500	56 억	150332	N	N	N	N
184	20240701	101124	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	10420	40	2	0.39	29094740	2802	28.49	10400	10450	10370	13490	7270	10380	10383.56	1.34	464	10480	10430	10350	10300	10220	10455	10325	56	3110	500	7260	10	1	11220264	1169	-82.05	3.21	12	0.02	-127.00	3248.00	24450	20230821	-57.38	9880	20240426	5.47	12410	-16.04	20240119	9880	5.47	20240426	24450	-57.38	20230821	9880	5.47	20240426	1.00	N	357580	500	56 억	150332	N	N	N	N
185	20240701	091122	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	10380	0	3	0.00	7381010	711	7.23	10400	10450	10380	13490	7270	10380	10381.17	1.34	46	10480	10430	10350	10300	10220	10455	10325	56	3110	500	7260	10	1	11220264	1165	-81.73	3.20	12	0.01	-127.00	3248.00	24450	20230821	-57.55	9880	20240426	5.06	12410	-16.36	20240119	9880	5.06	20240426	24450	-57.55	20230821	9880	5.06	20240426	1.00	N	357580	500	56 억	150332	N	N	N	N

80 KiB Raw Blame History

80 KiB

Raw Blame History