KissMeData/424980/price/prices-20240701.csv at 8c6296ef5f75c5d75582a00a9dfdffcabf9df3d8

Files

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

81 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	161312	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N	N	9150	30	2	0.33	218443550	24362	154.86	9100	9190	8800	11850	6390	9120	8965.66	1.13	9502	9700	9410	9260	8970	8820	9335	8895	30	2730	500	5650	10	1	5918890	542	-6.55	1.62	12	0.41	-1397.00	5651.00	23750	20240503	-61.47	8800	20240731	3.98	23750	-61.47	20240503	8800	3.98	20240731	23750	-61.47	20240503	8800	3.98	20240731	3.89	N	424980	500	29 억	67119	N	N	N	N
3	20240731	151330	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N	N	9120	0	3	0.00	211852120	23641	150.27	9100	9150	8800	11850	6390	9120	8961.22	1.13	9261	9700	9410	9260	8970	8820	9335	8895	30	2730	500	5650	10	1	5918890	540	-6.53	1.61	12	0.40	-1397.00	5651.00	23750	20240503	-61.60	8800	20240731	3.64	23750	-61.60	20240503	8800	3.64	20240731	23750	-61.60	20240503	8800	3.64	20240731	3.89	N	424980	500	29 억	67119	N	N	N	N
4	20240731	141331	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N	N	9030	-90	5	-0.99	155976350	17469	111.04	9100	9150	8800	11850	6390	9120	8928.75	1.13	3432	9700	9410	9260	8970	8820	9335	8895	30	2730	500	5650	10	1	5918890	534	-6.46	1.60	12	0.30	-1397.00	5651.00	23750	20240503	-61.98	8800	20240731	2.61	23750	-61.98	20240503	8800	2.61	20240731	23750	-61.98	20240503	8800	2.61	20240731	3.89	N	424980	500	29 억	67119	N	N	N	N
5	20240731	131325	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N	N	8990	-130	5	-1.43	141371300	15848	100.74	9100	9150	8800	11850	6390	9120	8920.45	1.13	3245	9700	9410	9260	8970	8820	9335	8895	30	2730	500	5650	10	1	5918890	532	-6.44	1.59	12	0.27	-1397.00	5651.00	23750	20240503	-62.15	8800	20240731	2.16	23750	-62.15	20240503	8800	2.16	20240731	23750	-62.15	20240503	8800	2.16	20240731	3.89	N	424980	500	29 억	67119	N	N	N	N
6	20240731	121325	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N	N	8920	-200	5	-2.19	115949510	12989	82.56	9100	9150	8800	11850	6390	9120	8926.75	1.13	1580	9700	9410	9260	8970	8820	9335	8895	30	2730	500	5650	10	1	5918890	528	-6.39	1.58	12	0.22	-1397.00	5651.00	23750	20240503	-62.44	8800	20240731	1.36	23750	-62.44	20240503	8800	1.36	20240731	23750	-62.44	20240503	8800	1.36	20240731	3.89	N	424980	500	29 억	67119	N	N	N	N
7	20240731	111326	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N	N	8880	-240	5	-2.63	73838830	8227	52.29	9100	9150	8860	11850	6390	9120	8975.18	1.13	837	9700	9410	9260	8970	8820	9335	8895	30	2730	500	5650	10	1	5918890	526	-6.36	1.57	12	0.14	-1397.00	5651.00	23750	20240503	-62.61	8860	20240731	0.23	23750	-62.61	20240503	8860	0.23	20240731	23750	-62.61	20240503	8860	0.23	20240731	3.89	N	424980	500	29 억	67119	N	N	N	N
8	20240731	101323	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N	N	9010	-110	5	-1.21	47755880	5313	33.77	9100	9150	8900	11850	6390	9120	8988.50	1.13	1653	9700	9410	9260	8970	8820	9335	8895	30	2730	500	5650	10	1	5918890	533	-6.45	1.59	12	0.09	-1397.00	5651.00	23750	20240503	-62.06	8900	20240731	1.24	23750	-62.06	20240503	8900	1.24	20240731	23750	-62.06	20240503	8900	1.24	20240731	3.89	N	424980	500	29 억	67119	N	N	N	N
9	20240731	091322	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N	N	8920	-200	5	-2.19	15031680	1666	10.59	9100	9150	8900	11850	6390	9120	9022.62	1.13	-786	9700	9410	9260	8970	8820	9335	8895	30	2730	500	5650	10	1	5918890	528	-6.39	1.58	12	0.03	-1397.00	5651.00	23750	20240503	-62.44	8900	20240731	0.22	23750	-62.44	20240503	8900	0.22	20240731	23750	-62.44	20240503	8900	0.22	20240731	3.89	N	424980	500	29 억	67119	N	N	N	N
10	20240730	161249	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	9120	-300	5	-3.18	146097150	15696	151.01	9430	9550	9110	12240	6600	9420	9309.55	1.18	-2904	9600	9510	9390	9300	9180	9555	9345	30	2820	500	5840	10	1	5918890	540	-6.53	1.61	12	0.27	-1397.00	5651.00	23750	20240503	-61.60	8950	20240726	1.90	23750	-61.60	20240503	8950	1.90	20240726	23750	-61.60	20240503	8950	1.90	20240726	3.97	N	424980	500	29 억	70002	N	N	N	N
11	20240730	151317	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	9170	-250	5	-2.65	131917540	14142	136.06	9430	9550	9110	12240	6600	9420	9328.07	1.18	-2275	9600	9510	9390	9300	9180	9555	9345	30	2820	500	5840	10	1	5918890	543	-6.56	1.62	12	0.24	-1397.00	5651.00	23750	20240503	-61.39	8950	20240726	2.46	23750	-61.39	20240503	8950	2.46	20240726	23750	-61.39	20240503	8950	2.46	20240726	3.97	N	424980	500	29 억	70002	N	N	N	N
12	20240730	141259	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	9180	-240	5	-2.55	129658340	13895	133.68	9430	9550	9110	12240	6600	9420	9331.29	1.18	-2273	9600	9510	9390	9300	9180	9555	9345	30	2820	500	5840	10	1	5918890	543	-6.57	1.62	12	0.23	-1397.00	5651.00	23750	20240503	-61.35	8950	20240726	2.57	23750	-61.35	20240503	8950	2.57	20240726	23750	-61.35	20240503	8950	2.57	20240726	3.97	N	424980	500	29 억	70002	N	N	N	N
13	20240730	131305	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	9220	-200	5	-2.12	114883680	12283	118.17	9430	9550	9160	12240	6600	9420	9353.06	1.18	-2007	9600	9510	9390	9300	9180	9555	9345	30	2820	500	5840	10	1	5918890	546	-6.60	1.63	12	0.21	-1397.00	5651.00	23750	20240503	-61.18	8950	20240726	3.02	23750	-61.18	20240503	8950	3.02	20240726	23750	-61.18	20240503	8950	3.02	20240726	3.97	N	424980	500	29 억	70002	N	N	N	N
14	20240730	121256	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	9180	-240	5	-2.55	104678900	11172	107.49	9430	9550	9170	12240	6600	9420	9369.75	1.18	-2086	9600	9510	9390	9300	9180	9555	9345	30	2820	500	5840	10	1	5918890	543	-6.57	1.62	12	0.19	-1397.00	5651.00	23750	20240503	-61.35	8950	20240726	2.57	23750	-61.35	20240503	8950	2.57	20240726	23750	-61.35	20240503	8950	2.57	20240726	3.97	N	424980	500	29 억	70002	N	N	N	N
15	20240730	111305	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	9250	-170	5	-1.80	93692180	9981	96.03	9430	9550	9250	12240	6600	9420	9387.05	1.18	-1130	9600	9510	9390	9300	9180	9555	9345	30	2820	500	5840	10	1	5918890	547	-6.62	1.64	12	0.17	-1397.00	5651.00	23750	20240503	-61.05	8950	20240726	3.35	23750	-61.05	20240503	8950	3.35	20240726	23750	-61.05	20240503	8950	3.35	20240726	3.97	N	424980	500	29 억	70002	N	N	N	N
16	20240730	101314	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	9320	-100	5	-1.06	87201340	9280	89.28	9430	9550	9250	12240	6600	9420	9396.70	1.18	-1112	9600	9510	9390	9300	9180	9555	9345	30	2820	500	5840	10	1	5918890	552	-6.67	1.65	12	0.16	-1397.00	5651.00	23750	20240503	-60.76	8950	20240726	4.13	23750	-60.76	20240503	8950	4.13	20240726	23750	-60.76	20240503	8950	4.13	20240726	3.97	N	424980	500	29 억	70002	N	N	N	N
17	20240730	091322	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	9450	30	2	0.32	42725980	4514	43.43	9430	9550	9410	12240	6600	9420	9465.21	1.18	21	9600	9510	9390	9300	9180	9555	9345	30	2820	500	5840	10	1	5918890	559	-6.76	1.67	12	0.08	-1397.00	5651.00	23750	20240503	-60.21	8950	20240726	5.59	23750	-60.21	20240503	8950	5.59	20240726	23750	-60.21	20240503	8950	5.59	20240726	3.97	N	424980	500	29 억	70002	N	N	N	N
18	20240729	161247	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	9420	170	2	1.84	96999640	10301	43.45	9270	9480	9270	12020	6480	9250	9416.53	1.14	2303	9636	9442	9196	9002	8756	9540	9100	30	2770	500	5730	10	1	5918890	558	-6.74	1.67	12	0.17	-1397.00	5651.00	23750	20240503	-60.34	8950	20240726	5.25	23750	-60.34	20240503	8950	5.25	20240726	23750	-60.34	20240503	8950	5.25	20240726	4.01	N	424980	500	29 억	67692	N	N	N	N
19	20240729	151307	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	9450	200	2	2.16	89116010	9465	39.92	9270	9480	9270	12020	6480	9250	9415.32	1.14	2252	9636	9442	9196	9002	8756	9540	9100	30	2770	500	5730	10	1	5918890	559	-6.76	1.67	12	0.16	-1397.00	5651.00	23750	20240503	-60.21	8950	20240726	5.59	23750	-60.21	20240503	8950	5.59	20240726	23750	-60.21	20240503	8950	5.59	20240726	4.01	N	424980	500	29 억	67692	N	N	N	N
20	20240729	141315	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	9480	230	2	2.49	72770050	7734	32.62	9270	9480	9270	12020	6480	9250	9409.11	1.14	2031	9636	9442	9196	9002	8756	9540	9100	30	2770	500	5730	10	1	5918890	561	-6.79	1.68	12	0.13	-1397.00	5651.00	23750	20240503	-60.08	8950	20240726	5.92	23750	-60.08	20240503	8950	5.92	20240726	23750	-60.08	20240503	8950	5.92	20240726	4.01	N	424980	500	29 억	67692	N	N	N	N
21	20240729	131313	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	9400	150	2	1.62	47178160	5023	21.19	9270	9440	9270	12020	6480	9250	9392.43	1.14	1159	9636	9442	9196	9002	8756	9540	9100	30	2770	500	5730	10	1	5918890	556	-6.73	1.66	12	0.08	-1397.00	5651.00	23750	20240503	-60.42	8950	20240726	5.03	23750	-60.42	20240503	8950	5.03	20240726	23750	-60.42	20240503	8950	5.03	20240726	4.01	N	424980	500	29 억	67692	N	N	N	N
22	20240729	121313	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	9360	110	2	1.19	36682470	3910	16.49	9270	9440	9270	12020	6480	9250	9381.71	1.14	860	9636	9442	9196	9002	8756	9540	9100	30	2770	500	5730	10	1	5918890	554	-6.70	1.66	12	0.07	-1397.00	5651.00	23750	20240503	-60.59	8950	20240726	4.58	23750	-60.59	20240503	8950	4.58	20240726	23750	-60.59	20240503	8950	4.58	20240726	4.01	N	424980	500	29 억	67692	N	N	N	N
23	20240729	111301	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	9410	160	2	1.73	26641470	2840	11.98	9270	9440	9270	12020	6480	9250	9380.80	1.14	203	9636	9442	9196	9002	8756	9540	9100	30	2770	500	5730	10	1	5918890	557	-6.74	1.67	12	0.05	-1397.00	5651.00	23750	20240503	-60.38	8950	20240726	5.14	23750	-60.38	20240503	8950	5.14	20240726	23750	-60.38	20240503	8950	5.14	20240726	4.01	N	424980	500	29 억	67692	N	N	N	N
24	20240729	101258	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	9430	180	2	1.95	19099890	2039	8.60	9270	9430	9270	12020	6480	9250	9367.28	1.14	233	9636	9442	9196	9002	8756	9540	9100	30	2770	500	5730	10	1	5918890	558	-6.75	1.67	12	0.03	-1397.00	5651.00	23750	20240503	-60.29	8950	20240726	5.36	23750	-60.29	20240503	8950	5.36	20240726	23750	-60.29	20240503	8950	5.36	20240726	4.01	N	424980	500	29 억	67692	N	N	N	N
25	20240729	091254	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	9410	160	2	1.73	11849270	1265	5.34	9270	9430	9270	12020	6480	9250	9367.01	1.14	-130	9636	9442	9196	9002	8756	9540	9100	30	2770	500	5730	10	1	5918890	557	-6.74	1.67	12	0.02	-1397.00	5651.00	23750	20240503	-60.38	8950	20240726	5.14	23750	-60.38	20240503	8950	5.14	20240726	23750	-60.38	20240503	8950	5.14	20240726	4.01	N	424980	500	29 억	67692	N	N	N	N
26	20240726	161236	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N	N	9250	20	2	0.22	215028800	23506	75.07	9050	9390	8950	11990	6470	9230	9147.27	1.14	313	9543	9386	9243	9086	8943	9315	9015	30	2760	500	5720	10	1	5918890	547	-6.62	1.64	12	0.40	-1397.00	5651.00	23750	20240503	-61.05	8950	20240726	3.35	23750	-61.05	20240503	8950	3.35	20240726	23750	-61.05	20240503	8950	3.35	20240726	4.05	N	424980	500	29 억	67394	N	N	N	N
27	20240726	151248	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N	N	9320	90	2	0.98	174326290	19116	61.05	9050	9350	8950	11990	6470	9230	9119.39	1.14	67	9543	9386	9243	9086	8943	9315	9015	30	2760	500	5720	10	1	5918890	552	-6.67	1.65	12	0.32	-1397.00	5651.00	23750	20240503	-60.76	8950	20240726	4.13	23750	-60.76	20240503	8950	4.13	20240726	23750	-60.76	20240503	8950	4.13	20240726	4.05	N	424980	500	29 억	67394	N	N	N	N
28	20240726	141248	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N	N	9210	-20	5	-0.22	153350720	16861	53.85	9050	9250	8950	11990	6470	9230	9095.00	1.14	537	9543	9386	9243	9086	8943	9315	9015	30	2760	500	5720	10	1	5918890	545	-6.59	1.63	12	0.28	-1397.00	5651.00	23750	20240503	-61.22	8950	20240726	2.91	23750	-61.22	20240503	8950	2.91	20240726	23750	-61.22	20240503	8950	2.91	20240726	4.05	N	424980	500	29 억	67394	N	N	N	N
29	20240726	131250	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N	N	9240	10	2	0.11	124573030	13735	43.86	9050	9240	8950	11990	6470	9230	9069.75	1.14	447	9543	9386	9243	9086	8943	9315	9015	30	2760	500	5720	10	1	5918890	547	-6.61	1.64	12	0.23	-1397.00	5651.00	23750	20240503	-61.09	8950	20240726	3.24	23750	-61.09	20240503	8950	3.24	20240726	23750	-61.09	20240503	8950	3.24	20240726	4.05	N	424980	500	29 억	67394	N	N	N	N
30	20240726	121255	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N	N	9160	-70	5	-0.76	114873800	12682	40.50	9050	9230	8950	11990	6470	9230	9058.02	1.14	604	9543	9386	9243	9086	8943	9315	9015	30	2760	500	5720	10	1	5918890	542	-6.56	1.62	12	0.21	-1397.00	5651.00	23750	20240503	-61.43	8950	20240726	2.35	23750	-61.43	20240503	8950	2.35	20240726	23750	-61.43	20240503	8950	2.35	20240726	4.05	N	424980	500	29 억	67394	N	N	N	N
31	20240726	111254	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N	N	9100	-130	5	-1.41	99756990	11023	35.20	9050	9230	8950	11990	6470	9230	9049.89	1.14	289	9543	9386	9243	9086	8943	9315	9015	30	2760	500	5720	10	1	5918890	539	-6.51	1.61	12	0.19	-1397.00	5651.00	23750	20240503	-61.68	8950	20240726	1.68	23750	-61.68	20240503	8950	1.68	20240726	23750	-61.68	20240503	8950	1.68	20240726	4.05	N	424980	500	29 억	67394	N	N	N	N
32	20240726	101245	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N	N	9150	-80	5	-0.87	85038620	9400	30.02	9050	9230	8950	11990	6470	9230	9046.66	1.14	171	9543	9386	9243	9086	8943	9315	9015	30	2760	500	5720	10	1	5918890	542	-6.55	1.62	12	0.16	-1397.00	5651.00	23750	20240503	-61.47	8950	20240726	2.23	23750	-61.47	20240503	8950	2.23	20240726	23750	-61.47	20240503	8950	2.23	20240726	4.05	N	424980	500	29 억	67394	N	N	N	N
33	20240726	091246	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N	N	9140	-90	5	-0.98	6212170	682	2.18	9050	9230	9050	11990	6470	9230	9108.75	1.14	75	9543	9386	9243	9086	8943	9315	9015	30	2760	500	5720	10	1	5918890	541	-6.54	1.62	12	0.01	-1397.00	5651.00	23750	20240503	-61.52	9050	20240726	0.99	23750	-61.52	20240503	9050	0.99	20240726	23750	-61.52	20240503	9050	0.99	20240726	4.05	N	424980	500	29 억	67394	N	N	N	N
34	20240725	161243	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N	N	9230	-270	5	-2.84	274974100	29933	98.05	9370	9400	9100	12350	6650	9500	9186.07	1.03	6592	9846	9672	9516	9342	9186	9760	9430	30	2850	500	5890	10	1	5918890	546	-6.61	1.63	12	0.51	-1397.00	5651.00	23750	20240503	-61.14	9100	20240725	1.43	23750	-61.14	20240503	9100	1.43	20240725	23750	-61.14	20240503	9100	1.43	20240725	4.10	N	424980	500	29 억	60802	N	N	N	N
35	20240725	151256	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N	N	9160	-340	5	-3.58	259330620	28236	92.49	9370	9400	9100	12350	6650	9500	9184.40	1.03	6700	9846	9672	9516	9342	9186	9760	9430	30	2850	500	5890	10	1	5918890	542	-6.56	1.62	12	0.48	-1397.00	5651.00	23750	20240503	-61.43	9100	20240725	0.66	23750	-61.43	20240503	9100	0.66	20240725	23750	-61.43	20240503	9100	0.66	20240725	4.10	N	424980	500	29 억	60802	N	N	N	N
36	20240725	141253	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N	N	9200	-300	5	-3.16	245183360	26695	87.44	9370	9400	9100	12350	6650	9500	9184.62	1.03	6266	9846	9672	9516	9342	9186	9760	9430	30	2850	500	5890	10	1	5918890	545	-6.59	1.63	12	0.45	-1397.00	5651.00	23750	20240503	-61.26	9100	20240725	1.10	23750	-61.26	20240503	9100	1.10	20240725	23750	-61.26	20240503	9100	1.10	20240725	4.10	N	424980	500	29 억	60802	N	N	N	N
37	20240725	131245	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N	N	9190	-310	5	-3.26	234483190	25536	83.65	9370	9400	9100	12350	6650	9500	9182.46	1.03	5582	9846	9672	9516	9342	9186	9760	9430	30	2850	500	5890	10	1	5918890	544	-6.58	1.63	12	0.43	-1397.00	5651.00	23750	20240503	-61.31	9100	20240725	0.99	23750	-61.31	20240503	9100	0.99	20240725	23750	-61.31	20240503	9100	0.99	20240725	4.10	N	424980	500	29 억	60802	N	N	N	N
38	20240725	121251	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N	N	9230	-270	5	-2.84	221490130	24126	79.03	9370	9400	9100	12350	6650	9500	9180.56	1.03	5189	9846	9672	9516	9342	9186	9760	9430	30	2850	500	5890	10	1	5918890	546	-6.61	1.63	12	0.41	-1397.00	5651.00	23750	20240503	-61.14	9100	20240725	1.43	23750	-61.14	20240503	9100	1.43	20240725	23750	-61.14	20240503	9100	1.43	20240725	4.10	N	424980	500	29 억	60802	N	N	N	N
39	20240725	111249	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N	N	9160	-340	5	-3.58	192512560	20979	68.72	9370	9400	9100	12350	6650	9500	9176.44	1.03	2509	9846	9672	9516	9342	9186	9760	9430	30	2850	500	5890	10	1	5918890	542	-6.56	1.62	12	0.35	-1397.00	5651.00	23750	20240503	-61.43	9100	20240725	0.66	23750	-61.43	20240503	9100	0.66	20240725	23750	-61.43	20240503	9100	0.66	20240725	4.10	N	424980	500	29 억	60802	N	N	N	N
40	20240725	101241	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N	N	9210	-290	5	-3.05	128632990	13992	45.83	9370	9400	9100	12350	6650	9500	9193.32	1.03	731	9846	9672	9516	9342	9186	9760	9430	30	2850	500	5890	10	1	5918890	545	-6.59	1.63	12	0.24	-1397.00	5651.00	23750	20240503	-61.22	9100	20240725	1.21	23750	-61.22	20240503	9100	1.21	20240725	23750	-61.22	20240503	9100	1.21	20240725	4.10	N	424980	500	29 억	60802	N	N	N	N
41	20240725	091236	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N	N	9230	-270	5	-2.84	49271760	5315	17.41	9370	9400	9190	12350	6650	9500	9270.32	1.03	-1127	9846	9672	9516	9342	9186	9760	9430	30	2850	500	5890	10	1	5918890	546	-6.61	1.63	12	0.09	-1397.00	5651.00	23750	20240503	-61.14	9190	20240725	0.44	23750	-61.14	20240503	9190	0.44	20240725	23750	-61.14	20240503	9190	0.44	20240725	4.10	N	424980	500	29 억	60802	N	N	N	N
42	20240724	161233	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N	N	9500	-90	5	-0.94	288747330	30428	71.21	9410	9690	9360	12460	6720	9590	9489.47	0.84	11036	10103	9846	9673	9416	9243	9760	9330	30	2870	500	5940	10	1	5918890	562	-6.80	1.68	12	0.51	-1397.00	5651.00	23750	20240503	-60.00	9360	20240724	1.50	23750	-60.00	20240503	9360	1.50	20240724	23750	-60.00	20240503	9360	1.50	20240724	4.07	N	424980	500	29 억	49735	N	N	N	N
43	20240724	151253	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N	N	9400	-190	5	-1.98	269553190	28390	66.45	9410	9690	9400	12460	6720	9590	9494.65	0.84	11100	10103	9846	9673	9416	9243	9760	9330	30	2870	500	5940	10	1	5918890	556	-6.73	1.66	12	0.48	-1397.00	5651.00	23750	20240503	-60.42	9400	20240724	0.00	23750	-60.42	20240503	9400	0.00	20240724	23750	-60.42	20240503	9400	0.00	20240724	4.07	N	424980	500	29 억	49735	N	N	N	N
44	20240724	141249	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N	N	9460	-130	5	-1.36	223680350	23527	55.06	9410	9690	9410	12460	6720	9590	9507.39	0.84	10929	10103	9846	9673	9416	9243	9760	9330	30	2870	500	5940	10	1	5918890	560	-6.77	1.67	12	0.40	-1397.00	5651.00	23750	20240503	-60.17	9410	20240724	0.53	23750	-60.17	20240503	9410	0.53	20240724	23750	-60.17	20240503	9410	0.53	20240724	4.07	N	424980	500	29 억	49735	N	N	N	N
45	20240724	131251	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N	N	9560	-30	5	-0.31	206825620	21750	50.90	9410	9690	9410	12460	6720	9590	9509.22	0.84	11399	10103	9846	9673	9416	9243	9760	9330	30	2870	500	5940	10	1	5918890	566	-6.84	1.69	12	0.37	-1397.00	5651.00	23750	20240503	-59.75	9410	20240724	1.59	23750	-59.75	20240503	9410	1.59	20240724	23750	-59.75	20240503	9410	1.59	20240724	4.07	N	424980	500	29 억	49735	N	N	N	N
46	20240724	121251	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N	N	9550	-40	5	-0.42	200823240	21122	49.43	9410	9690	9410	12460	6720	9590	9507.78	0.84	11465	10103	9846	9673	9416	9243	9760	9330	30	2870	500	5940	10	1	5918890	565	-6.84	1.69	12	0.36	-1397.00	5651.00	23750	20240503	-59.79	9410	20240724	1.49	23750	-59.79	20240503	9410	1.49	20240724	23750	-59.79	20240503	9410	1.49	20240724	4.07	N	424980	500	29 억	49735	N	N	N	N
47	20240724	111248	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N	N	9600	10	2	0.10	164377330	17311	40.52	9410	9690	9410	12460	6720	9590	9495.54	0.84	11117	10103	9846	9673	9416	9243	9760	9330	30	2870	500	5940	10	1	5918890	568	-6.87	1.70	12	0.29	-1397.00	5651.00	23750	20240503	-59.58	9410	20240724	2.02	23750	-59.58	20240503	9410	2.02	20240724	23750	-59.58	20240503	9410	2.02	20240724	4.07	N	424980	500	29 억	49735	N	N	N	N
48	20240724	101314	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N	N	9520	-70	5	-0.73	124750370	13158	30.80	9410	9690	9410	12460	6720	9590	9480.95	0.84	8716	10103	9846	9673	9416	9243	9760	9330	30	2870	500	5940	10	1	5918890	563	-6.81	1.68	12	0.22	-1397.00	5651.00	23750	20240503	-59.92	9410	20240724	1.17	23750	-59.92	20240503	9410	1.17	20240724	23750	-59.92	20240503	9410	1.17	20240724	4.07	N	424980	500	29 억	49735	N	N	N	N
49	20240724	091235	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N	N	9410	-180	5	-1.88	37661830	3992	9.34	9410	9590	9410	12460	6720	9590	9434.33	0.84	2005	10103	9846	9673	9416	9243	9760	9330	30	2870	500	5940	10	1	5918890	557	-6.74	1.67	12	0.07	-1397.00	5651.00	23750	20240503	-60.38	9410	20240724	0.00	23750	-60.38	20240503	9410	0.00	20240724	23750	-60.38	20240503	9410	0.00	20240724	4.07	N	424980	500	29 억	49735	N	N	N	N
50	20240723	161226	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N	N	9590	-190	5	-1.94	406615560	42185	141.33	9760	9930	9500	12710	6850	9780	9639.05	0.70	8057	10500	10140	9950	9590	9400	10045	9495	30	2930	500	6060	10	1	5918890	568	-6.86	1.70	12	0.71	-1397.00	5651.00	23750	20240503	-59.62	9500	20240723	0.95	23750	-59.62	20240503	9500	0.95	20240723	23750	-59.62	20240503	9500	0.95	20240723	4.07	N	424980	500	29 억	41671	N	N	N	N
51	20240723	151256	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N	N	9520	-260	5	-2.66	382005060	39611	132.70	9760	9930	9500	12710	6850	9780	9643.91	0.70	8298	10500	10140	9950	9590	9400	10045	9495	30	2930	500	6060	10	1	5918890	563	-6.81	1.68	12	0.67	-1397.00	5651.00	23750	20240503	-59.92	9500	20240723	0.21	23750	-59.92	20240503	9500	0.21	20240723	23750	-59.92	20240503	9500	0.21	20240723	4.07	N	424980	500	29 억	41671	N	N	N	N
52	20240723	141230	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N	N	9520	-260	5	-2.66	343322000	35560	119.13	9760	9930	9500	12710	6850	9780	9654.72	0.70	7360	10500	10140	9950	9590	9400	10045	9495	30	2930	500	6060	10	1	5918890	563	-6.81	1.68	12	0.60	-1397.00	5651.00	23750	20240503	-59.92	9500	20240723	0.21	23750	-59.92	20240503	9500	0.21	20240723	23750	-59.92	20240503	9500	0.21	20240723	4.07	N	424980	500	29 억	41671	N	N	N	N
53	20240723	131227	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N	N	9610	-170	5	-1.74	253027700	26102	87.45	9760	9930	9580	12710	6850	9780	9693.81	0.70	6805	10500	10140	9950	9590	9400	10045	9495	30	2930	500	6060	10	1	5918890	569	-6.88	1.70	12	0.44	-1397.00	5651.00	23750	20240503	-59.54	9580	20240723	0.31	23750	-59.54	20240503	9580	0.31	20240723	23750	-59.54	20240503	9580	0.31	20240723	4.07	N	424980	500	29 억	41671	N	N	N	N
54	20240723	121236	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N	N	9620	-160	5	-1.64	211918730	21819	73.10	9760	9930	9600	12710	6850	9780	9712.58	0.70	6954	10500	10140	9950	9590	9400	10045	9495	30	2930	500	6060	10	1	5918890	569	-6.89	1.70	12	0.37	-1397.00	5651.00	23750	20240503	-59.49	9600	20240723	0.21	23750	-59.49	20240503	9600	0.21	20240723	23750	-59.49	20240503	9600	0.21	20240723	4.07	N	424980	500	29 억	41671	N	N	N	N
55	20240723	111233	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N	N	9630	-150	5	-1.53	199482530	20526	68.77	9760	9930	9600	12710	6850	9780	9718.53	0.70	7648	10500	10140	9950	9590	9400	10045	9495	30	2930	500	6060	10	1	5918890	570	-6.89	1.70	12	0.35	-1397.00	5651.00	23750	20240503	-59.45	9600	20240723	0.31	23750	-59.45	20240503	9600	0.31	20240723	23750	-59.45	20240503	9600	0.31	20240723	4.07	N	424980	500	29 억	41671	N	N	N	N
56	20240723	101228	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N	N	9670	-110	5	-1.12	146173790	14991	50.22	9760	9930	9670	12710	6850	9780	9750.77	0.70	6782	10500	10140	9950	9590	9400	10045	9495	30	2930	500	6060	10	1	5918890	572	-6.92	1.71	12	0.25	-1397.00	5651.00	23750	20240503	-59.28	9670	20240723	0.00	23750	-59.28	20240503	9670	0.00	20240723	23750	-59.28	20240503	9670	0.00	20240723	4.07	N	424980	500	29 억	41671	N	N	N	N
57	20240723	091240	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N	N	9860	80	2	0.82	25631300	2608	8.74	9760	9930	9760	12710	6850	9780	9827.95	0.70	2146	10500	10140	9950	9590	9400	10045	9495	30	2930	500	6060	10	1	5918890	584	-7.06	1.74	12	0.04	-1397.00	5651.00	23750	20240503	-58.48	9760	20240723	1.02	23750	-58.48	20240503	9760	1.02	20240723	23750	-58.48	20240503	9760	1.02	20240723	4.07	N	424980	500	29 억	41671	N	N	N	N
58	20240722	161220	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N	N	9780	-450	5	-4.40	294205930	29808	98.80	10240	10310	9760	13290	7170	10230	9869.90	0.85	-10657	10683	10456	10163	9936	9643	10570	10050	30	3060	500	6340	10	1	5918890	579	-7.00	1.73	12	0.50	-1397.00	5651.00	23950	20230714	-59.16	9760	20240722	0.20	23750	-58.82	20240503	9760	0.20	20240722	23750	-58.82	20240503	9760	0.20	20240722	4.14	N	424980	500	29 억	50455	N	N	N	N
59	20240722	151233	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N	N	9780	-450	5	-4.40	268911250	27226	90.24	10240	10310	9760	13290	7170	10230	9876.09	0.85	-10542	10683	10456	10163	9936	9643	10570	10050	30	3060	500	6340	10	1	5918890	579	-7.00	1.73	12	0.46	-1397.00	5651.00	23950	20230714	-59.16	9760	20240722	0.20	23750	-58.82	20240503	9760	0.20	20240722	23750	-58.82	20240503	9760	0.20	20240722	4.14	N	424980	500	29 억	50455	N	N	N	N
60	20240722	141241	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N	N	9780	-450	5	-4.40	248652560	25156	83.38	10240	10310	9760	13290	7170	10230	9883.46	0.85	-10781	10683	10456	10163	9936	9643	10570	10050	30	3060	500	6340	10	1	5918890	579	-7.00	1.73	12	0.43	-1397.00	5651.00	23950	20230714	-59.16	9760	20240722	0.20	23750	-58.82	20240503	9760	0.20	20240722	23750	-58.82	20240503	9760	0.20	20240722	4.14	N	424980	500	29 억	50455	N	N	N	N
61	20240722	131235	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N	N	9780	-450	5	-4.40	220603960	22293	73.89	10240	10310	9760	13290	7170	10230	9894.61	0.85	-11062	10683	10456	10163	9936	9643	10570	10050	30	3060	500	6340	10	1	5918890	579	-7.00	1.73	12	0.38	-1397.00	5651.00	23950	20230714	-59.16	9760	20240722	0.20	23750	-58.82	20240503	9760	0.20	20240722	23750	-58.82	20240503	9760	0.20	20240722	4.14	N	424980	500	29 억	50455	N	N	N	N
62	20240722	121230	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	9810	-420	5	-4.11	180034440	18146	60.15	10240	10310	9800	13290	7170	10230	9920.24	0.85	-8627	10683	10456	10163	9936	9643	10570	10050	30	3060	500	6340	10	1	5918890	581	-7.02	1.74	12	0.31	-1397.00	5651.00	23950	20230714	-59.04	9760	20240718	0.51	23750	-58.69	20240503	9760	0.51	20240718	23750	-58.69	20240503	9760	0.51	20240718	4.14	N	424980	500	29 억	50455	N	N	N	N
63	20240722	111231	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	9810	-420	5	-4.11	160284870	16133	53.47	10240	10310	9800	13290	7170	10230	9933.93	0.85	-8243	10683	10456	10163	9936	9643	10570	10050	30	3060	500	6340	10	1	5918890	581	-7.02	1.74	12	0.27	-1397.00	5651.00	23950	20230714	-59.04	9760	20240718	0.51	23750	-58.69	20240503	9760	0.51	20240718	23750	-58.69	20240503	9760	0.51	20240718	4.14	N	424980	500	29 억	50455	N	N	N	N
64	20240722	101229	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	9870	-360	5	-3.52	110196640	11044	36.61	10240	10310	9870	13290	7170	10230	9976.36	0.85	-6686	10683	10456	10163	9936	9643	10570	10050	30	3060	500	6340	10	1	5918890	584	-7.07	1.75	12	0.19	-1397.00	5651.00	23950	20230714	-58.79	9760	20240718	1.13	23750	-58.44	20240503	9760	1.13	20240718	23750	-58.44	20240503	9760	1.13	20240718	4.14	N	424980	500	29 억	50455	N	N	N	N
65	20240722	091232	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	10090	-140	5	-1.37	14952850	1466	4.86	10240	10310	10080	13290	7170	10230	10198.24	0.85	-903	10683	10456	10163	9936	9643	10570	10050	30	3060	500	6340	10	1	5918890	597	-7.22	1.79	12	0.02	-1397.00	5651.00	23950	20230714	-57.87	9760	20240718	3.38	23750	-57.52	20240503	9760	3.38	20240718	23750	-57.52	20240503	9760	3.38	20240718	4.14	N	424980	500	29 억	50455	N	N	N	N
66	20240719	161159	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	10230	180	2	1.79	301677830	30090	80.12	10110	10390	9870	13060	7040	10050	10024.25	0.84	502	10243	10146	9953	9856	9663	10195	9905	30	3010	500	6230	10	1	5918890	606	-7.32	1.81	12	0.51	-1397.00	5651.00	23950	20230714	-57.29	9760	20240718	4.82	23750	-56.93	20240503	9760	4.82	20240718	23750	-56.93	20240503	9760	4.82	20240718	4.17	N	424980	500	29 억	49948	N	N	N	N
67	20240719	151211	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	10040	-10	5	-0.10	265615370	26548	70.69	10110	10390	9870	13060	7040	10050	10005.10	0.84	388	10243	10146	9953	9856	9663	10195	9905	30	3010	500	6230	10	1	5918890	594	-7.19	1.78	12	0.45	-1397.00	5651.00	23950	20230714	-58.08	9760	20240718	2.87	23750	-57.73	20240503	9760	2.87	20240718	23750	-57.73	20240503	9760	2.87	20240718	4.17	N	424980	500	29 억	49948	N	N	N	N
68	20240719	141214	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	9990	-60	5	-0.60	166184700	16678	44.41	10110	10120	9870	13060	7040	10050	9964.31	0.84	-684	10243	10146	9953	9856	9663	10195	9905	30	3010	500	6230	10	1	5918890	591	-7.15	1.77	12	0.28	-1397.00	5651.00	23950	20230714	-58.29	9760	20240718	2.36	23750	-57.94	20240503	9760	2.36	20240718	23750	-57.94	20240503	9760	2.36	20240718	4.17	N	424980	500	29 억	49948	N	N	N	N
69	20240719	131205	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	9920	-130	5	-1.29	134492160	13488	35.91	10110	10120	9870	13060	7040	10050	9971.25	0.84	-1735	10243	10146	9953	9856	9663	10195	9905	30	3010	500	6230	10	1	5918890	587	-7.10	1.76	12	0.23	-1397.00	5651.00	23950	20230714	-58.58	9760	20240718	1.64	23750	-58.23	20240503	9760	1.64	20240718	23750	-58.23	20240503	9760	1.64	20240718	4.17	N	424980	500	29 억	49948	N	N	N	N
70	20240719	121203	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	9950	-100	5	-1.00	125264170	12556	33.43	10110	10120	9870	13060	7040	10050	9976.44	0.84	-1437	10243	10146	9953	9856	9663	10195	9905	30	3010	500	6230	10	1	5918890	589	-7.12	1.76	12	0.21	-1397.00	5651.00	23950	20230714	-58.46	9760	20240718	1.95	23750	-58.11	20240503	9760	1.95	20240718	23750	-58.11	20240503	9760	1.95	20240718	4.17	N	424980	500	29 억	49948	N	N	N	N
71	20240719	111216	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	9920	-130	5	-1.29	120212680	12047	32.08	10110	10120	9870	13060	7040	10050	9978.64	0.84	-1365	10243	10146	9953	9856	9663	10195	9905	30	3010	500	6230	10	1	5918890	587	-7.10	1.76	12	0.20	-1397.00	5651.00	23950	20230714	-58.58	9760	20240718	1.64	23750	-58.23	20240503	9760	1.64	20240718	23750	-58.23	20240503	9760	1.64	20240718	4.17	N	424980	500	29 억	49948	N	N	N	N
72	20240719	101202	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	9960	-90	5	-0.90	83397320	8332	22.18	10110	10120	9920	13060	7040	10050	10009.28	0.84	-1165	10243	10146	9953	9856	9663	10195	9905	30	3010	500	6230	10	1	5918890	590	-7.13	1.76	12	0.14	-1397.00	5651.00	23950	20230714	-58.41	9760	20240718	2.05	23750	-58.06	20240503	9760	2.05	20240718	23750	-58.06	20240503	9760	2.05	20240718	4.17	N	424980	500	29 억	49948	N	N	N	N
73	20240719	091218	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	10000	-50	5	-0.50	50574070	5041	13.42	10110	10120	9990	13060	7040	10050	10032.55	0.84	-1567	10243	10146	9953	9856	9663	10195	9905	30	3010	500	6230	10	1	5918890	592	-7.16	1.77	12	0.09	-1397.00	5651.00	23950	20230714	-58.25	9760	20240718	2.46	23750	-57.89	20240503	9760	2.46	20240718	23750	-57.89	20240503	9760	2.46	20240718	4.17	N	424980	500	29 억	49948	N	N	N	N
74	20240718	161152	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N	N	10050	-150	5	-1.47	364014170	36867	95.79	9890	10050	9760	13260	7140	10200	9872.20	0.75	5710	10586	10392	10246	10052	9906	10320	9980	30	3060	500	6320	10	1	5918890	595	-7.19	1.78	12	0.62	-1397.00	5651.00	23950	20230714	-58.04	9760	20240718	2.97	23750	-57.68	20240503	9760	2.97	20240718	23750	-57.68	20240503	9760	2.97	20240718	4.16	N	424980	500	29 억	44240	N	N	N	N
75	20240718	151204	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N	N	9890	-310	5	-3.04	319695060	32435	84.27	9890	10010	9760	13260	7140	10200	9856.48	0.75	5254	10586	10392	10246	10052	9906	10320	9980	30	3060	500	6320	10	1	5918890	585	-7.08	1.75	12	0.55	-1397.00	5651.00	23950	20230714	-58.71	9760	20240718	1.33	23750	-58.36	20240503	9760	1.33	20240718	23750	-58.36	20240503	9760	1.33	20240718	4.16	N	424980	500	29 억	44240	N	N	N	N
76	20240718	141155	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N	N	9850	-350	5	-3.43	290665780	29490	76.62	9890	10010	9760	13260	7140	10200	9856.42	0.75	4009	10586	10392	10246	10052	9906	10320	9980	30	3060	500	6320	10	1	5918890	583	-7.05	1.74	12	0.50	-1397.00	5651.00	23950	20230714	-58.87	9760	20240718	0.92	23750	-58.53	20240503	9760	0.92	20240718	23750	-58.53	20240503	9760	0.92	20240718	4.16	N	424980	500	29 억	44240	N	N	N	N
77	20240718	131154	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N	N	9870	-330	5	-3.24	267459330	27135	70.50	9890	10010	9760	13260	7140	10200	9856.62	0.75	4012	10586	10392	10246	10052	9906	10320	9980	30	3060	500	6320	10	1	5918890	584	-7.07	1.75	12	0.46	-1397.00	5651.00	23950	20230714	-58.79	9760	20240718	1.13	23750	-58.44	20240503	9760	1.13	20240718	23750	-58.44	20240503	9760	1.13	20240718	4.16	N	424980	500	29 억	44240	N	N	N	N
78	20240718	121154	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N	N	9800	-400	5	-3.92	259946310	26371	68.52	9890	10010	9760	13260	7140	10200	9857.28	0.75	3808	10586	10392	10246	10052	9906	10320	9980	30	3060	500	6320	10	1	5918890	580	-7.02	1.73	12	0.45	-1397.00	5651.00	23950	20230714	-59.08	9760	20240718	0.41	23750	-58.74	20240503	9760	0.41	20240718	23750	-58.74	20240503	9760	0.41	20240718	4.16	N	424980	500	29 억	44240	N	N	N	N
79	20240718	111203	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N	N	9810	-390	5	-3.82	250952340	25454	66.13	9890	10010	9760	13260	7140	10200	9859.05	0.75	3956	10586	10392	10246	10052	9906	10320	9980	30	3060	500	6320	10	1	5918890	581	-7.02	1.74	12	0.43	-1397.00	5651.00	23950	20230714	-59.04	9760	20240718	0.51	23750	-58.69	20240503	9760	0.51	20240718	23750	-58.69	20240503	9760	0.51	20240718	4.16	N	424980	500	29 억	44240	N	N	N	N
80	20240718	101205	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N	N	9860	-340	5	-3.33	198079270	20082	52.18	9890	10010	9760	13260	7140	10200	9863.52	0.75	2896	10586	10392	10246	10052	9906	10320	9980	30	3060	500	6320	10	1	5918890	584	-7.06	1.74	12	0.34	-1397.00	5651.00	23950	20230714	-58.83	9760	20240718	1.02	23750	-58.48	20240503	9760	1.02	20240718	23750	-58.48	20240503	9760	1.02	20240718	4.16	N	424980	500	29 억	44240	N	N	N	N
81	20240718	091209	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N	N	9850	-350	5	-3.43	113730320	11528	29.95	9890	10010	9760	13260	7140	10200	9865.57	0.75	-631	10586	10392	10246	10052	9906	10320	9980	30	3060	500	6320	10	1	5918890	583	-7.05	1.74	12	0.19	-1397.00	5651.00	23950	20230714	-58.87	9760	20240718	0.92	23750	-58.53	20240503	9760	0.92	20240718	23750	-58.53	20240503	9760	0.92	20240718	4.16	N	424980	500	29 억	44240	N	N	N	N
82	20240717	161255	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N	N	10200	-150	5	-1.45	388079130	38170	86.59	10350	10440	10100	13450	7250	10350	10167.08	0.71	2227	10850	10600	10400	10150	9950	10500	10050	30	3100	500	6410	10	1	5918890	604	-7.30	1.80	12	0.64	-1397.00	5651.00	23950	20230714	-57.41	10100	20240717	0.99	23750	-57.05	20240503	10100	0.99	20240717	23750	-57.05	20240503	10100	0.99	20240717	4.14	N	424980	500	29 억	42103	N	N	N	N
83	20240717	151302	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N	N	10120	-230	5	-2.22	351569390	34578	78.44	10350	10440	10100	13450	7250	10350	10167.43	0.71	3230	10850	10600	10400	10150	9950	10500	10050	30	3100	500	6410	10	1	5918890	599	-7.24	1.79	12	0.58	-1397.00	5651.00	23950	20230714	-57.75	10100	20240717	0.20	23750	-57.39	20240503	10100	0.20	20240717	23750	-57.39	20240503	10100	0.20	20240717	4.14	N	424980	500	29 억	42103	N	N	N	N
84	20240717	141300	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N	N	10150	-200	5	-1.93	277968850	27308	61.95	10350	10440	10100	13450	7250	10350	10179.03	0.71	4732	10850	10600	10400	10150	9950	10500	10050	30	3100	500	6410	10	1	5918890	601	-7.27	1.80	12	0.46	-1397.00	5651.00	23950	20230714	-57.62	10100	20240717	0.50	23750	-57.26	20240503	10100	0.50	20240717	23750	-57.26	20240503	10100	0.50	20240717	4.14	N	424980	500	29 억	42103	N	N	N	N
85	20240717	131257	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N	N	10160	-190	5	-1.84	255901380	25136	57.02	10350	10440	10100	13450	7250	10350	10180.67	0.71	5531	10850	10600	10400	10150	9950	10500	10050	30	3100	500	6410	10	1	5918890	601	-7.27	1.80	12	0.42	-1397.00	5651.00	23950	20230714	-57.58	10100	20240717	0.59	23750	-57.22	20240503	10100	0.59	20240717	23750	-57.22	20240503	10100	0.59	20240717	4.14	N	424980	500	29 억	42103	N	N	N	N
86	20240717	121258	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N	N	10180	-170	5	-1.64	223186690	21922	49.73	10350	10440	10100	13450	7250	10350	10180.95	0.71	4984	10850	10600	10400	10150	9950	10500	10050	30	3100	500	6410	10	1	5918890	603	-7.29	1.80	12	0.37	-1397.00	5651.00	23950	20230714	-57.49	10100	20240717	0.79	23750	-57.14	20240503	10100	0.79	20240717	23750	-57.14	20240503	10100	0.79	20240717	4.14	N	424980	500	29 억	42103	N	N	N	N
87	20240717	111300	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N	N	10230	-120	5	-1.16	206868350	20323	46.10	10350	10440	10100	13450	7250	10350	10179.03	0.71	4270	10850	10600	10400	10150	9950	10500	10050	30	3100	500	6410	10	1	5918890	606	-7.32	1.81	12	0.34	-1397.00	5651.00	23950	20230714	-57.29	10100	20240717	1.29	23750	-56.93	20240503	10100	1.29	20240717	23750	-56.93	20240503	10100	1.29	20240717	4.14	N	424980	500	29 억	42103	N	N	N	N
88	20240717	101304	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N	N	10140	-210	5	-2.03	138874080	13612	30.88	10350	10440	10100	13450	7250	10350	10202.33	0.71	675	10850	10600	10400	10150	9950	10500	10050	30	3100	500	6410	10	1	5918890	600	-7.26	1.79	12	0.23	-1397.00	5651.00	23950	20230714	-57.66	10100	20240717	0.40	23750	-57.31	20240503	10100	0.40	20240717	23750	-57.31	20240503	10100	0.40	20240717	4.14	N	424980	500	29 억	42103	N	N	N	N
89	20240717	091034	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	10420	70	2	0.68	5729970	553	1.25	10350	10440	10350	13450	7250	10350	10361.61	0.71	-305	10850	10600	10400	10150	9950	10500	10050	30	3100	500	6410	10	1	5918890	617	-7.46	1.84	12	0.01	-1397.00	5651.00	23950	20230714	-56.49	10200	20240716	2.16	23750	-56.13	20240503	10200	2.16	20240716	23750	-56.13	20240503	10200	2.16	20240716	4.14	N	424980	500	29 억	42103	N	N	N	N
90	20240716	161301	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N	N	10350	-300	5	-2.82	451191120	43779	91.22	10630	10650	10200	13840	7460	10650	10306.09	0.60	6799	11056	10852	10626	10422	10196	10740	10310	30	3190	500	6600	10	1	5918890	613	-7.41	1.83	12	0.74	-1397.00	5651.00	23950	20230714	-56.78	10200	20240716	1.47	23750	-56.42	20240503	10200	1.47	20240716	23750	-56.42	20240503	10200	1.47	20240716	4.17	N	424980	500	29 억	35382	N	N	N	N
91	20240716	151315	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N	N	10330	-320	5	-3.00	437250950	42430	88.41	10630	10650	10200	13840	7460	10650	10305.23	0.60	6494	11056	10852	10626	10422	10196	10740	10310	30	3190	500	6600	10	1	5918890	611	-7.39	1.83	12	0.72	-1397.00	5651.00	23950	20230714	-56.87	10200	20240716	1.27	23750	-56.51	20240503	10200	1.27	20240716	23750	-56.51	20240503	10200	1.27	20240716	4.17	N	424980	500	29 억	35382	N	N	N	N
92	20240716	141310	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N	N	10300	-350	5	-3.29	370767030	35963	74.93	10630	10650	10200	13840	7460	10650	10309.68	0.60	4661	11056	10852	10626	10422	10196	10740	10310	30	3190	500	6600	10	1	5918890	610	-7.37	1.82	12	0.61	-1397.00	5651.00	23950	20230714	-56.99	10200	20240716	0.98	23750	-56.63	20240503	10200	0.98	20240716	23750	-56.63	20240503	10200	0.98	20240716	4.17	N	424980	500	29 억	35382	N	N	N	N
93	20240716	131310	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N	N	10270	-380	5	-3.57	312263680	30271	63.07	10630	10650	10200	13840	7460	10650	10315.61	0.60	3179	11056	10852	10626	10422	10196	10740	10310	30	3190	500	6600	10	1	5918890	608	-7.35	1.82	12	0.51	-1397.00	5651.00	23950	20230714	-57.12	10200	20240716	0.69	23750	-56.76	20240503	10200	0.69	20240716	23750	-56.76	20240503	10200	0.69	20240716	4.17	N	424980	500	29 억	35382	N	N	N	N
94	20240716	121306	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N	N	10290	-360	5	-3.38	287169160	27825	57.98	10630	10650	10200	13840	7460	10650	10320.54	0.60	1717	11056	10852	10626	10422	10196	10740	10310	30	3190	500	6600	10	1	5918890	609	-7.37	1.82	12	0.47	-1397.00	5651.00	23950	20230714	-57.04	10200	20240716	0.88	23750	-56.67	20240503	10200	0.88	20240716	23750	-56.67	20240503	10200	0.88	20240716	4.17	N	424980	500	29 억	35382	N	N	N	N
95	20240716	111309	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N	N	10290	-360	5	-3.38	277845380	26920	56.09	10630	10650	10200	13840	7460	10650	10321.15	0.60	1154	11056	10852	10626	10422	10196	10740	10310	30	3190	500	6600	10	1	5918890	609	-7.37	1.82	12	0.45	-1397.00	5651.00	23950	20230714	-57.04	10200	20240716	0.88	23750	-56.67	20240503	10200	0.88	20240716	23750	-56.67	20240503	10200	0.88	20240716	4.17	N	424980	500	29 억	35382	N	N	N	N
96	20240716	101308	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N	N	10240	-410	5	-3.85	151619530	14602	30.43	10630	10650	10200	13840	7460	10650	10383.48	0.60	-4982	11056	10852	10626	10422	10196	10740	10310	30	3190	500	6600	10	1	5918890	606	-7.33	1.81	12	0.25	-1397.00	5651.00	23950	20230714	-57.24	10200	20240716	0.39	23750	-56.88	20240503	10200	0.39	20240716	23750	-56.88	20240503	10200	0.39	20240716	4.17	N	424980	500	29 억	35382	N	N	N	N
97	20240716	091306	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	10450	-200	5	-1.88	17275380	1645	3.43	10630	10650	10440	13840	7460	10650	10501.75	0.60	-867	11056	10852	10626	10422	10196	10740	10310	30	3190	500	6600	10	1	5918890	619	-7.48	1.85	12	0.03	-1397.00	5651.00	23950	20230714	-56.37	10400	20240715	0.48	23750	-56.00	20240503	10400	0.48	20240715	23750	-56.00	20240503	10400	0.48	20240715	4.17	N	424980	500	29 억	35382	N	N	N	N
98	20240715	161247	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N	N	10650	-180	5	-1.66	502685400	47947	69.10	10830	10830	10400	14070	7590	10830	10483.97	0.41	11134	11330	11080	10860	10610	10390	10970	10500	30	3240	500	6710	10	1	5918890	630	-7.62	1.88	12	0.81	-1397.00	5651.00	23950	20230714	-55.53	10400	20240715	2.40	23750	-55.16	20240503	10400	2.40	20240715	23750	-55.16	20240503	10400	2.40	20240715	4.16	N	424980	500	29 억	24248	N	N	N	N
99	20240715	151256	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N	N	10500	-330	5	-3.05	471960530	45044	64.92	10830	10830	10400	14070	7590	10830	10477.77	0.41	10742	11330	11080	10860	10610	10390	10970	10500	30	3240	500	6710	10	1	5918890	621	-7.52	1.86	12	0.76	-1397.00	5651.00	23950	20230714	-56.16	10400	20240715	0.96	23750	-55.79	20240503	10400	0.96	20240715	23750	-55.79	20240503	10400	0.96	20240715	4.16	N	424980	500	29 억	24248	N	N	N	N
100	20240715	141253	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N	N	10500	-330	5	-3.05	362630580	34573	49.83	10830	10830	10420	14070	7590	10830	10488.84	0.41	7057	11330	11080	10860	10610	10390	10970	10500	30	3240	500	6710	10	1	5918890	621	-7.52	1.86	12	0.58	-1397.00	5651.00	23950	20230714	-56.16	10420	20240715	0.77	23750	-55.79	20240503	10420	0.77	20240715	23750	-55.79	20240503	10420	0.77	20240715	4.16	N	424980	500	29 억	24248	N	N	N	N
101	20240715	131255	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N	N	10510	-320	5	-2.95	292687030	27883	40.19	10830	10830	10420	14070	7590	10830	10496.97	0.41	5635	11330	11080	10860	10610	10390	10970	10500	30	3240	500	6710	10	1	5918890	622	-7.52	1.86	12	0.47	-1397.00	5651.00	23950	20230714	-56.12	10420	20240715	0.86	23750	-55.75	20240503	10420	0.86	20240715	23750	-55.75	20240503	10420	0.86	20240715	4.16	N	424980	500	29 억	24248	N	N	N	N
102	20240715	121253	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N	N	10490	-340	5	-3.14	236088770	22488	32.41	10830	10830	10420	14070	7590	10830	10498.43	0.41	925	11330	11080	10860	10610	10390	10970	10500	30	3240	500	6710	10	1	5918890	621	-7.51	1.86	12	0.38	-1397.00	5651.00	23950	20230714	-56.20	10420	20240715	0.67	23750	-55.83	20240503	10420	0.67	20240715	23750	-55.83	20240503	10420	0.67	20240715	4.16	N	424980	500	29 억	24248	N	N	N	N
103	20240715	111253	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N	N	10490	-340	5	-3.14	218511270	20808	29.99	10830	10830	10420	14070	7590	10830	10501.31	0.41	434	11330	11080	10860	10610	10390	10970	10500	30	3240	500	6710	10	1	5918890	621	-7.51	1.86	12	0.35	-1397.00	5651.00	23950	20230714	-56.20	10420	20240715	0.67	23750	-55.83	20240503	10420	0.67	20240715	23750	-55.83	20240503	10420	0.67	20240715	4.16	N	424980	500	29 억	24248	N	N	N	N
104	20240715	101252	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N	N	10460	-370	5	-3.42	178476050	16978	24.47	10830	10830	10420	14070	7590	10830	10512.20	0.41	-402	11330	11080	10860	10610	10390	10970	10500	30	3240	500	6710	10	1	5918890	619	-7.49	1.85	12	0.29	-1397.00	5651.00	23950	20230714	-56.33	10420	20240715	0.38	23750	-55.96	20240503	10420	0.38	20240715	23750	-55.96	20240503	10420	0.38	20240715	4.16	N	424980	500	29 억	24248	N	N	N	N
105	20240715	091253	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N	N	10500	-330	5	-3.05	54731170	5168	7.45	10830	10830	10500	14070	7590	10830	10590.40	0.41	-934	11330	11080	10860	10610	10390	10970	10500	30	3240	500	6710	10	1	5918890	621	-7.52	1.86	12	0.09	-1397.00	5651.00	23950	20230714	-56.16	10500	20240715	0.00	23750	-55.79	20240503	10500	0.00	20240715	23750	-55.79	20240503	10500	0.00	20240715	4.16	N	424980	500	29 억	24248	N	N	N	N
106	20240712	161243	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N	N	10830	-270	5	-2.43	749183210	69211	183.76	10990	11110	10640	14430	7770	11100	10824.62	0.21	12259	11526	11312	11166	10952	10806	11240	10880	30	3330	500	6880	10	1	5918890	641	-7.75	1.92	12	1.17	-1397.00	5651.00	24200	20230706	-55.25	10640	20240712	1.79	23750	-54.40	20240503	10640	1.79	20240712	23950	-54.78	20230714	10640	1.79	20240712	4.10	N	424980	500	29 억	12404	N	N	N	N
107	20240712	151251	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N	N	10800	-300	5	-2.70	703435620	64952	172.46	10990	11110	10650	14430	7770	11100	10830.08	0.21	13075	11526	11312	11166	10952	10806	11240	10880	30	3330	500	6880	10	1	5918890	639	-7.73	1.91	12	1.10	-1397.00	5651.00	24200	20230706	-55.37	10650	20240712	1.41	23750	-54.53	20240503	10650	1.41	20240712	23950	-54.91	20230714	10650	1.41	20240712	4.10	N	424980	500	29 억	12404	N	N	N	N
108	20240712	141254	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N	N	10690	-410	5	-3.69	568731270	52348	138.99	10990	11110	10680	14430	7770	11100	10864.43	0.21	7564	11526	11312	11166	10952	10806	11240	10880	30	3330	500	6880	10	1	5918890	633	-7.65	1.89	12	0.88	-1397.00	5651.00	24200	20230706	-55.83	10680	20240712	0.09	23750	-54.99	20240503	10680	0.09	20240712	23950	-55.37	20230714	10680	0.09	20240712	4.10	N	424980	500	29 억	12404	N	N	N	N
109	20240712	131248	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N	N	10750	-350	5	-3.15	395897620	36253	96.26	10990	11110	10750	14430	7770	11100	10920.41	0.21	-1723	11526	11312	11166	10952	10806	11240	10880	30	3330	500	6880	10	1	5918890	636	-7.70	1.90	12	0.61	-1397.00	5651.00	24200	20230706	-55.58	10750	20240712	0.00	23750	-54.74	20240503	10750	0.00	20240712	23950	-55.11	20230714	10750	0.00	20240712	4.10	N	424980	500	29 억	12404	N	N	N	N
110	20240712	121250	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N	N	10960	-140	5	-1.26	215711760	19601	52.04	10990	11110	10900	14430	7770	11100	11005.14	0.21	26	11526	11312	11166	10952	10806	11240	10880	30	3330	500	6880	10	1	5918890	649	-7.85	1.94	12	0.33	-1397.00	5651.00	24200	20230706	-54.71	10900	20240712	0.55	23750	-53.85	20240503	10900	0.55	20240712	23950	-54.24	20230714	10900	0.55	20240712	4.10	N	424980	500	29 억	12404	N	N	N	N
111	20240712	111245	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N	N	11000	-100	5	-0.90	168041270	15238	40.46	10990	11110	10900	14430	7770	11100	11027.78	0.21	-2162	11526	11312	11166	10952	10806	11240	10880	30	3330	500	6880	10	1	5918890	651	-7.87	1.95	12	0.26	-1397.00	5651.00	24200	20230706	-54.55	10900	20240712	0.92	23750	-53.68	20240503	10900	0.92	20240712	23950	-54.07	20230714	10900	0.92	20240712	4.10	N	424980	500	29 억	12404	N	N	N	N
112	20240712	101247	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N	N	11000	-100	5	-0.90	138237840	12526	33.26	10990	11110	10900	14430	7770	11100	11036.07	0.21	-2204	11526	11312	11166	10952	10806	11240	10880	30	3330	500	6880	10	1	5918890	651	-7.87	1.95	12	0.21	-1397.00	5651.00	24200	20230706	-54.55	10900	20240712	0.92	23750	-53.68	20240503	10900	0.92	20240712	23950	-54.07	20230714	10900	0.92	20240712	4.10	N	424980	500	29 억	12404	N	N	N	N
113	20240712	091244	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N	N	11000	-100	5	-0.90	46481420	4218	11.20	10990	11100	10990	14430	7770	11100	11019.78	0.21	-152	11526	11312	11166	10952	10806	11240	10880	30	3330	500	6880	10	1	5918890	651	-7.87	1.95	12	0.07	-1397.00	5651.00	24200	20230706	-54.55	10990	20240712	0.09	23750	-53.68	20240503	10990	0.09	20240712	23950	-54.07	20230714	10990	0.09	20240712	4.10	N	424980	500	29 억	12404	N	N	N	N
114	20240711	161239	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N	N	11100	-200	5	-1.77	413512800	36990	75.78	11300	11380	11020	14690	7910	11300	11179.05	0.27	-3484	11953	11626	11413	11086	10873	11520	10980	30	3390	500	7000	10	1	5918890	657	-7.95	1.96	12	0.62	-1397.00	5651.00	25250	20230705	-56.04	11020	20240711	0.73	23750	-53.26	20240503	11020	0.73	20240711	23950	-53.65	20230714	11020	0.73	20240711	4.11	N	424980	500	29 억	15888	N	N	N	N
115	20240711	151246	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N	N	11070	-230	5	-2.04	396271310	35435	72.60	11300	11380	11020	14690	7910	11300	11183.05	0.27	-3274	11953	11626	11413	11086	10873	11520	10980	30	3390	500	7000	10	1	5918890	655	-7.92	1.96	12	0.60	-1397.00	5651.00	25250	20230705	-56.16	11020	20240711	0.45	23750	-53.39	20240503	11020	0.45	20240711	23950	-53.78	20230714	11020	0.45	20240711	4.11	N	424980	500	29 억	15888	N	N	N	N
116	20240711	141247	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N	N	11120	-180	5	-1.59	318092310	28383	58.15	11300	11380	11100	14690	7910	11300	11207.14	0.27	-3022	11953	11626	11413	11086	10873	11520	10980	30	3390	500	7000	10	1	5918890	658	-7.96	1.97	12	0.48	-1397.00	5651.00	25250	20230705	-55.96	11100	20240711	0.18	23750	-53.18	20240503	11100	0.18	20240711	23950	-53.57	20230714	11100	0.18	20240711	4.11	N	424980	500	29 억	15888	N	N	N	N
117	20240711	131245	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N	N	11180	-120	5	-1.06	293593000	26181	53.64	11300	11380	11100	14690	7910	11300	11213.97	0.27	-2486	11953	11626	11413	11086	10873	11520	10980	30	3390	500	7000	10	1	5918890	662	-8.00	1.98	12	0.44	-1397.00	5651.00	25250	20230705	-55.72	11100	20240711	0.72	23750	-52.93	20240503	11100	0.72	20240711	23950	-53.32	20230714	11100	0.72	20240711	4.11	N	424980	500	29 억	15888	N	N	N	N
118	20240711	121243	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N	N	11200	-100	5	-0.88	242227240	21570	44.19	11300	11380	11130	14690	7910	11300	11229.82	0.27	-1222	11953	11626	11413	11086	10873	11520	10980	30	3390	500	7000	10	1	5918890	663	-8.02	1.98	12	0.36	-1397.00	5651.00	25250	20230705	-55.64	11130	20240711	0.63	23750	-52.84	20240503	11130	0.63	20240711	23950	-53.24	20230714	11130	0.63	20240711	4.11	N	424980	500	29 억	15888	N	N	N	N
119	20240711	111239	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	11230	-70	5	-0.62	141494830	12555	25.72	11300	11380	11230	14690	7910	11300	11270.00	0.27	-174	11953	11626	11413	11086	10873	11520	10980	30	3390	500	7000	10	1	5918890	665	-8.04	1.99	12	0.21	-1397.00	5651.00	25250	20230705	-55.52	11200	20240710	0.27	23750	-52.72	20240503	11200	0.27	20240710	23950	-53.11	20230714	11200	0.27	20240710	4.11	N	424980	500	29 억	15888	N	N	N	N
120	20240711	101242	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	11300	0	3	0.00	87174120	7723	15.82	11300	11380	11250	14690	7910	11300	11287.60	0.27	1400	11953	11626	11413	11086	10873	11520	10980	30	3390	500	7000	10	1	5918890	669	-8.09	2.00	12	0.13	-1397.00	5651.00	25250	20230705	-55.25	11200	20240710	0.89	23750	-52.42	20240503	11200	0.89	20240710	23950	-52.82	20230714	11200	0.89	20240710	4.11	N	424980	500	29 억	15888	N	N	N	N
121	20240711	091239	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	11300	0	3	0.00	26190030	2326	4.77	11300	11300	11250	14690	7910	11300	11259.69	0.27	393	11953	11626	11413	11086	10873	11520	10980	30	3390	500	7000	10	1	5918890	669	-8.09	2.00	12	0.04	-1397.00	5651.00	25250	20230705	-55.25	11200	20240710	0.89	23750	-52.42	20240503	11200	0.89	20240710	23950	-52.82	20230714	11200	0.89	20240710	4.11	N	424980	500	29 억	15888	N	N	N	N
122	20240710	161233	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N	N	11300	-430	5	-3.67	550070360	48566	202.89	11740	11740	11200	15240	8220	11730	11326.31	0.49	-13028	12056	11892	11676	11512	11296	11975	11595	30	3510	500	7270	10	1	5918890	669	-8.09	2.00	12	0.82	-1397.00	5651.00	25250	20230705	-55.25	11200	20240710	0.89	23750	-52.42	20240503	11200	0.89	20240710	23950	-52.82	20230714	11200	0.89	20240710	4.15	N	424980	500	29 억	29138	N	N	N	N
123	20240710	151239	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N	N	11280	-450	5	-3.84	492900160	43489	181.68	11740	11740	11200	15240	8220	11730	11333.90	0.49	-12026	12056	11892	11676	11512	11296	11975	11595	30	3510	500	7270	10	1	5918890	668	-8.07	2.00	12	0.73	-1397.00	5651.00	25250	20230705	-55.33	11200	20240710	0.71	23750	-52.51	20240503	11200	0.71	20240710	23950	-52.90	20230714	11200	0.71	20240710	4.15	N	424980	500	29 억	29138	N	N	N	N
124	20240710	141239	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N	N	11200	-530	5	-4.52	458132390	40398	168.77	11740	11740	11200	15240	8220	11730	11340.47	0.49	-11075	12056	11892	11676	11512	11296	11975	11595	30	3510	500	7270	10	1	5918890	663	-8.02	1.98	12	0.68	-1397.00	5651.00	25250	20230705	-55.64	11200	20240710	0.00	23750	-52.84	20240503	11200	0.00	20240710	23950	-53.24	20230714	11200	0.00	20240710	4.15	N	424980	500	29 억	29138	N	N	N	N
125	20240710	131238	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	11250	-480	5	-4.09	380673720	33497	139.94	11740	11740	11250	15240	8220	11730	11364.41	0.49	-9028	12056	11892	11676	11512	11296	11975	11595	30	3510	500	7270	10	1	5918890	666	-8.05	1.99	12	0.57	-1397.00	5651.00	25250	20230705	-55.45	11230	20240708	0.18	23750	-52.63	20240503	11230	0.18	20240708	23950	-53.03	20230714	11230	0.18	20240708	4.15	N	424980	500	29 억	29138	N	N	N	N
126	20240710	121235	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	11290	-440	5	-3.75	300804630	26410	110.33	11740	11740	11260	15240	8220	11730	11389.80	0.49	-6352	12056	11892	11676	11512	11296	11975	11595	30	3510	500	7270	10	1	5918890	668	-8.08	2.00	12	0.45	-1397.00	5651.00	25250	20230705	-55.29	11230	20240708	0.53	23750	-52.46	20240503	11230	0.53	20240708	23950	-52.86	20230714	11230	0.53	20240708	4.15	N	424980	500	29 억	29138	N	N	N	N
127	20240710	111237	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	11320	-410	5	-3.50	209659380	18337	76.61	11740	11740	11310	15240	8220	11730	11433.68	0.49	-4185	12056	11892	11676	11512	11296	11975	11595	30	3510	500	7270	10	1	5918890	670	-8.10	2.00	12	0.31	-1397.00	5651.00	25250	20230705	-55.17	11230	20240708	0.80	23750	-52.34	20240503	11230	0.80	20240708	23950	-52.73	20230714	11230	0.80	20240708	4.15	N	424980	500	29 억	29138	N	N	N	N
128	20240710	101232	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	11480	-250	5	-2.13	81349180	7053	29.46	11740	11740	11410	15240	8220	11730	11533.98	0.49	-1575	12056	11892	11676	11512	11296	11975	11595	30	3510	500	7270	10	1	5918890	679	-8.22	2.03	12	0.12	-1397.00	5651.00	25250	20230705	-54.53	11230	20240708	2.23	23750	-51.66	20240503	11230	2.23	20240708	23950	-52.07	20230714	11230	2.23	20240708	4.15	N	424980	500	29 억	29138	N	N	N	N
129	20240710	091238	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	11580	-150	5	-1.28	12096030	1041	4.35	11740	11740	11580	15240	8220	11730	11619.63	0.49	-281	12056	11892	11676	11512	11296	11975	11595	30	3510	500	7270	10	1	5918890	685	-8.29	2.05	12	0.02	-1397.00	5651.00	25250	20230705	-54.14	11230	20240708	3.12	23750	-51.24	20240503	11230	3.12	20240708	23950	-51.65	20230714	11230	3.12	20240708	4.15	N	424980	500	29 억	29138	N	N	N	N
130	20240709	161229	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	11730	180	2	1.56	278188820	23777	81.01	11460	11840	11460	15010	8090	11550	11699.73	0.47	1598	11856	11702	11466	11312	11076	11780	11390	30	3460	500	7160	10	1	5918890	694	-8.40	2.08	12	0.40	-1397.00	5651.00	25250	20230705	-53.54	11230	20240708	4.45	23750	-50.61	20240503	11230	4.45	20240708	23950	-51.02	20230714	11230	4.45	20240708	4.17	N	424980	500	29 억	27586	N	N	N	N
131	20240709	151237	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	11650	100	2	0.87	260807890	22292	75.95	11460	11840	11460	15010	8090	11550	11699.62	0.47	1744	11856	11702	11466	11312	11076	11780	11390	30	3460	500	7160	10	1	5918890	690	-8.34	2.06	12	0.38	-1397.00	5651.00	25250	20230705	-53.86	11230	20240708	3.74	23750	-50.95	20240503	11230	3.74	20240708	23950	-51.36	20230714	11230	3.74	20240708	4.17	N	424980	500	29 억	27586	N	N	N	N
132	20240709	141236	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	11620	70	2	0.61	232954100	19893	67.77	11460	11840	11460	15010	8090	11550	11710.36	0.47	1357	11856	11702	11466	11312	11076	11780	11390	30	3460	500	7160	10	1	5918890	688	-8.32	2.06	12	0.34	-1397.00	5651.00	25250	20230705	-53.98	11230	20240708	3.47	23750	-51.07	20240503	11230	3.47	20240708	23950	-51.48	20230714	11230	3.47	20240708	4.17	N	424980	500	29 억	27586	N	N	N	N
133	20240709	131241	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	11670	120	2	1.04	214391730	18301	62.35	11460	11840	11460	15010	8090	11550	11714.75	0.47	1484	11856	11702	11466	11312	11076	11780	11390	30	3460	500	7160	10	1	5918890	691	-8.35	2.07	12	0.31	-1397.00	5651.00	25250	20230705	-53.78	11230	20240708	3.92	23750	-50.86	20240503	11230	3.92	20240708	23950	-51.27	20230714	11230	3.92	20240708	4.17	N	424980	500	29 억	27586	N	N	N	N
134	20240709	121241	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	11670	120	2	1.04	201517150	17194	58.58	11460	11840	11460	15010	8090	11550	11720.20	0.47	1428	11856	11702	11466	11312	11076	11780	11390	30	3460	500	7160	10	1	5918890	691	-8.35	2.07	12	0.29	-1397.00	5651.00	25250	20230705	-53.78	11230	20240708	3.92	23750	-50.86	20240503	11230	3.92	20240708	23950	-51.27	20230714	11230	3.92	20240708	4.17	N	424980	500	29 억	27586	N	N	N	N
135	20240709	111242	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	11680	130	2	1.13	192945700	16461	56.08	11460	11840	11460	15010	8090	11550	11721.38	0.47	1462	11856	11702	11466	11312	11076	11780	11390	30	3460	500	7160	10	1	5918890	691	-8.36	2.07	12	0.28	-1397.00	5651.00	25250	20230705	-53.74	11230	20240708	4.01	23750	-50.82	20240503	11230	4.01	20240708	23950	-51.23	20230714	11230	4.01	20240708	4.17	N	424980	500	29 억	27586	N	N	N	N
136	20240709	101237	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	11730	180	2	1.56	126501820	10774	36.71	11460	11840	11460	15010	8090	11550	11741.40	0.47	677	11856	11702	11466	11312	11076	11780	11390	30	3460	500	7160	10	1	5918890	694	-8.40	2.08	12	0.18	-1397.00	5651.00	25250	20230705	-53.54	11230	20240708	4.45	23750	-50.61	20240503	11230	4.45	20240708	23950	-51.02	20230714	11230	4.45	20240708	4.17	N	424980	500	29 억	27586	N	N	N	N
137	20240709	091234	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	11640	90	2	0.78	27571650	2375	8.09	11460	11770	11460	15010	8090	11550	11609.12	0.47	1216	11856	11702	11466	11312	11076	11780	11390	30	3460	500	7160	10	1	5918890	689	-8.33	2.06	12	0.04	-1397.00	5651.00	25250	20230705	-53.90	11230	20240708	3.65	23750	-50.99	20240503	11230	3.65	20240708	23950	-51.40	20230714	11230	3.65	20240708	4.17	N	424980	500	29 억	27586	N	N	N	N
138	20240708	161227	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N	N	11550	190	2	1.67	335774970	29277	74.93	11360	11620	11230	14760	7960	11360	11467.49	0.30	10031	11966	11662	11496	11192	11026	11580	11110	30	3400	500	7040	10	1	5918890	684	-8.27	2.04	12	0.49	-1397.00	5651.00	25250	20230705	-54.26	11230	20240708	2.85	23750	-51.37	20240503	11230	2.85	20240708	23950	-51.77	20230714	11230	2.85	20240708	4.24	N	424980	500	29 억	17649	N	N	N	N
139	20240708	151229	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N	N	11500	140	2	1.23	291477530	25432	65.09	11360	11620	11230	14760	7960	11360	11461.05	0.30	9470	11966	11662	11496	11192	11026	11580	11110	30	3400	500	7040	10	1	5918890	681	-8.23	2.04	12	0.43	-1397.00	5651.00	25250	20230705	-54.46	11230	20240708	2.40	23750	-51.58	20240503	11230	2.40	20240708	23950	-51.98	20230714	11230	2.40	20240708	4.24	N	424980	500	29 억	17649	N	N	N	N
140	20240708	141232	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N	N	11470	110	2	0.97	209932290	18344	46.95	11360	11620	11230	14760	7960	11360	11444.19	0.30	3787	11966	11662	11496	11192	11026	11580	11110	30	3400	500	7040	10	1	5918890	679	-8.21	2.03	12	0.31	-1397.00	5651.00	25250	20230705	-54.57	11230	20240708	2.14	23750	-51.71	20240503	11230	2.14	20240708	23950	-52.11	20230714	11230	2.14	20240708	4.24	N	424980	500	29 억	17649	N	N	N	N
141	20240708	131226	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N	N	11500	140	2	1.23	191616940	16751	42.87	11360	11620	11230	14760	7960	11360	11439.13	0.30	3162	11966	11662	11496	11192	11026	11580	11110	30	3400	500	7040	10	1	5918890	681	-8.23	2.04	12	0.28	-1397.00	5651.00	25250	20230705	-54.46	11230	20240708	2.40	23750	-51.58	20240503	11230	2.40	20240708	23950	-51.98	20230714	11230	2.40	20240708	4.24	N	424980	500	29 억	17649	N	N	N	N
142	20240708	121228	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N	N	11460	100	2	0.88	183358490	16031	41.03	11360	11620	11230	14760	7960	11360	11437.74	0.30	2887	11966	11662	11496	11192	11026	11580	11110	30	3400	500	7040	10	1	5918890	678	-8.20	2.03	12	0.27	-1397.00	5651.00	25250	20230705	-54.61	11230	20240708	2.05	23750	-51.75	20240503	11230	2.05	20240708	23950	-52.15	20230714	11230	2.05	20240708	4.24	N	424980	500	29 억	17649	N	N	N	N
143	20240708	111226	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N	N	11440	80	2	0.70	151035420	13217	33.83	11360	11620	11230	14760	7960	11360	11427.36	0.30	2899	11966	11662	11496	11192	11026	11580	11110	30	3400	500	7040	10	1	5918890	677	-8.19	2.02	12	0.22	-1397.00	5651.00	25250	20230705	-54.69	11230	20240708	1.87	23750	-51.83	20240503	11230	1.87	20240708	23950	-52.23	20230714	11230	1.87	20240708	4.24	N	424980	500	29 억	17649	N	N	N	N
144	20240708	101225	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N	N	11390	30	2	0.26	136342090	11931	30.54	11360	11620	11230	14760	7960	11360	11427.55	0.30	3387	11966	11662	11496	11192	11026	11580	11110	30	3400	500	7040	10	1	5918890	674	-8.15	2.02	12	0.20	-1397.00	5651.00	25250	20230705	-54.89	11230	20240708	1.42	23750	-52.04	20240503	11230	1.42	20240708	23950	-52.44	20230714	11230	1.42	20240708	4.24	N	424980	500	29 억	17649	N	N	N	N
145	20240708	091225	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	11550	190	2	1.67	39192870	3435	8.79	11360	11550	11360	14760	7960	11360	11409.86	0.30	1150	11966	11662	11496	11192	11026	11580	11110	30	3400	500	7040	10	1	5918890	684	-8.27	2.04	12	0.06	-1397.00	5651.00	25250	20230705	-54.26	11330	20240705	1.94	23750	-51.37	20240503	11330	1.94	20240705	23950	-51.77	20230714	11330	1.94	20240705	4.24	N	424980	500	29 억	17649	N	N	N	N
146	20240705	161219	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N	N	11360	-180	5	-1.56	444536580	38663	117.40	11650	11800	11330	15000	8080	11540	11498.27	0.51	-12369	11973	11756	11583	11366	11193	11865	11475	30	3460	500	7150	10	1	5918890	672	-8.13	2.01	12	0.65	-1397.00	5651.00	25250	20230705	-55.01	11330	20240705	0.26	23750	-52.17	20240503	11330	0.26	20240705	25250	-55.01	20230705	11330	0.26	20240705	4.41	N	424980	500	29 억	29975	N	N	N	N
147	20240705	151223	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N	N	11330	-210	5	-1.82	417196150	36254	110.09	11650	11800	11330	15000	8080	11540	11507.59	0.51	-11726	11973	11756	11583	11366	11193	11865	11475	30	3460	500	7150	10	1	5918890	671	-8.11	2.00	12	0.61	-1397.00	5651.00	25250	20230705	-55.13	11330	20240705	0.00	23750	-52.29	20240503	11330	0.00	20240705	25250	-55.13	20230705	11330	0.00	20240705	4.41	N	424980	500	29 억	29975	N	N	N	N
148	20240705	141225	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	11420	-120	5	-1.04	334393110	28979	88.00	11650	11800	11400	15000	8080	11540	11539.15	0.51	-8592	11973	11756	11583	11366	11193	11865	11475	30	3460	500	7150	10	1	5918890	676	-8.17	2.02	12	0.49	-1397.00	5651.00	25250	20230705	-54.77	11360	20240703	0.53	23750	-51.92	20240503	11360	0.53	20240703	25250	-54.77	20230705	11360	0.53	20240703	4.41	N	424980	500	29 억	29975	N	N	N	N
149	20240705	131222	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	11530	-10	5	-0.09	241965770	20911	63.50	11650	11800	11430	15000	8080	11540	11571.22	0.51	-2941	11973	11756	11583	11366	11193	11865	11475	30	3460	500	7150	10	1	5918890	682	-8.25	2.04	12	0.35	-1397.00	5651.00	25250	20230705	-54.34	11360	20240703	1.50	23750	-51.45	20240503	11360	1.50	20240703	25250	-54.34	20230705	11360	1.50	20240703	4.41	N	424980	500	29 억	29975	N	N	N	N
150	20240705	121224	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	11530	-10	5	-0.09	195106590	16858	51.19	11650	11800	11430	15000	8080	11540	11573.53	0.51	-3024	11973	11756	11583	11366	11193	11865	11475	30	3460	500	7150	10	1	5918890	682	-8.25	2.04	12	0.28	-1397.00	5651.00	25250	20230705	-54.34	11360	20240703	1.50	23750	-51.45	20240503	11360	1.50	20240703	25250	-54.34	20230705	11360	1.50	20240703	4.41	N	424980	500	29 억	29975	N	N	N	N
151	20240705	111219	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	11440	-100	5	-0.87	184342680	15924	48.35	11650	11800	11430	15000	8080	11540	11576.41	0.51	-2897	11973	11756	11583	11366	11193	11865	11475	30	3460	500	7150	10	1	5918890	677	-8.19	2.02	12	0.27	-1397.00	5651.00	25250	20230705	-54.69	11360	20240703	0.70	23750	-51.83	20240503	11360	0.70	20240703	25250	-54.69	20230705	11360	0.70	20240703	4.41	N	424980	500	29 억	29975	N	N	N	N
152	20240705	101219	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	11540	0	3	0.00	126225300	10862	32.98	11650	11800	11520	15000	8080	11540	11620.82	0.51	-1434	11973	11756	11583	11366	11193	11865	11475	30	3460	500	7150	10	1	5918890	683	-8.26	2.04	12	0.18	-1397.00	5651.00	25250	20230705	-54.30	11360	20240703	1.58	23750	-51.41	20240503	11360	1.58	20240703	25250	-54.30	20230705	11360	1.58	20240703	4.41	N	424980	500	29 억	29975	N	N	N	N
153	20240705	091222	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	11690	150	2	1.30	35489360	3026	9.19	11650	11800	11600	15000	8080	11540	11728.14	0.51	-894	11973	11756	11583	11366	11193	11865	11475	30	3460	500	7150	10	1	5918890	692	-8.37	2.07	12	0.05	-1397.00	5651.00	25250	20230705	-53.70	11360	20240703	2.90	23750	-50.78	20240503	11360	2.90	20240703	25250	-53.70	20230705	11360	2.90	20240703	4.41	N	424980	500	29 억	29975	N	N	N	N
154	20240704	161215	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	11540	60	2	0.52	380768060	32866	52.46	11410	11800	11410	14920	8040	11480	11585.88	0.47	1994	11960	11720	11540	11300	11120	11630	11210	30	3440	500	7110	10	1	5918890	683	-8.26	2.04	12	0.56	-1397.00	5651.00	25250	20230705	-54.30	11360	20240703	1.58	23750	-51.41	20240503	11360	1.58	20240703	25250	-54.30	20230705	11360	1.58	20240703	4.35	N	424980	500	29 억	27621	N	N	N	N
155	20240704	151220	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	11600	120	2	1.05	327287320	28232	45.06	11410	11800	11410	14920	8040	11480	11593.22	0.47	1710	11960	11720	11540	11300	11120	11630	11210	30	3440	500	7110	10	1	5918890	687	-8.30	2.05	12	0.48	-1397.00	5651.00	25250	20230705	-54.06	11360	20240703	2.11	23750	-51.16	20240503	11360	2.11	20240703	25250	-54.06	20230705	11360	2.11	20240703	4.35	N	424980	500	29 억	27621	N	N	N	N
156	20240704	141219	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	11650	170	2	1.48	270451620	23308	37.20	11410	11800	11410	14920	8040	11480	11603.97	0.47	1669	11960	11720	11540	11300	11120	11630	11210	30	3440	500	7110	10	1	5918890	690	-8.34	2.06	12	0.39	-1397.00	5651.00	25250	20230705	-53.86	11360	20240703	2.55	23750	-50.95	20240503	11360	2.55	20240703	25250	-53.86	20230705	11360	2.55	20240703	4.35	N	424980	500	29 억	27621	N	N	N	N
157	20240704	131218	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	11490	10	2	0.09	209850830	18099	28.89	11410	11800	11410	14920	8040	11480	11595.32	0.47	1895	11960	11720	11540	11300	11120	11630	11210	30	3440	500	7110	10	1	5918890	680	-8.22	2.03	12	0.31	-1397.00	5651.00	25250	20230705	-54.50	11360	20240703	1.14	23750	-51.62	20240503	11360	1.14	20240703	25250	-54.50	20230705	11360	1.14	20240703	4.35	N	424980	500	29 억	27621	N	N	N	N
158	20240704	121218	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	11490	10	2	0.09	193260200	16656	26.58	11410	11800	11410	14920	8040	11480	11603.86	0.47	1735	11960	11720	11540	11300	11120	11630	11210	30	3440	500	7110	10	1	5918890	680	-8.22	2.03	12	0.28	-1397.00	5651.00	25250	20230705	-54.50	11360	20240703	1.14	23750	-51.62	20240503	11360	1.14	20240703	25250	-54.50	20230705	11360	1.14	20240703	4.35	N	424980	500	29 억	27621	N	N	N	N
159	20240704	111216	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	11520	40	2	0.35	168283650	14487	23.12	11410	11800	11410	14920	8040	11480	11617.23	0.47	1201	11960	11720	11540	11300	11120	11630	11210	30	3440	500	7110	10	1	5918890	682	-8.25	2.04	12	0.24	-1397.00	5651.00	25250	20230705	-54.38	11360	20240703	1.41	23750	-51.49	20240503	11360	1.41	20240703	25250	-54.38	20230705	11360	1.41	20240703	4.35	N	424980	500	29 억	27621	N	N	N	N
160	20240704	101217	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	11510	30	2	0.26	150483010	12938	20.65	11410	11800	11410	14920	8040	11480	11632.39	0.47	667	11960	11720	11540	11300	11120	11630	11210	30	3440	500	7110	10	1	5918890	681	-8.24	2.04	12	0.22	-1397.00	5651.00	25250	20230705	-54.42	11360	20240703	1.32	23750	-51.54	20240503	11360	1.32	20240703	25250	-54.42	20230705	11360	1.32	20240703	4.35	N	424980	500	29 억	27621	N	N	N	N
161	20240704	091219	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	11670	190	2	1.66	46017920	3987	6.36	11410	11730	11410	14920	8040	11480	11543.77	0.47	2285	11960	11720	11540	11300	11120	11630	11210	30	3440	500	7110	10	1	5918890	691	-8.35	2.07	12	0.07	-1397.00	5651.00	25250	20230705	-53.78	11360	20240703	2.73	23750	-50.86	20240503	11360	2.73	20240703	25250	-53.78	20230705	11360	2.73	20240703	4.35	N	424980	500	29 억	27621	N	N	N	N
162	20240703	161212	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N	N	11480	-290	5	-2.46	699936700	60945	162.82	11700	11780	11360	15300	8240	11770	11487.53	0.20	15122	12376	12072	11886	11582	11396	11980	11490	30	3530	500	7290	10	1	5918890	679	-8.22	2.03	12	1.03	-1397.00	5651.00	25250	20230705	-54.53	11360	20240703	1.06	23750	-51.66	20240503	11360	1.06	20240703	25250	-54.53	20230705	11360	1.06	20240703	4.37	N	424980	500	29 억	11830	N	N	N	N
163	20240703	151216	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N	N	11460	-310	5	-2.63	631106850	54926	146.74	11700	11780	11360	15300	8240	11770	11490.13	0.20	14003	12376	12072	11886	11582	11396	11980	11490	30	3530	500	7290	10	1	5918890	678	-8.20	2.03	12	0.93	-1397.00	5651.00	25250	20230705	-54.61	11360	20240703	0.88	23750	-51.75	20240503	11360	0.88	20240703	25250	-54.61	20230705	11360	0.88	20240703	4.37	N	424980	500	29 억	11830	N	N	N	N
164	20240703	141217	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N	N	11430	-340	5	-2.89	530326100	46103	123.17	11700	11780	11360	15300	8240	11770	11503.07	0.20	8274	12376	12072	11886	11582	11396	11980	11490	30	3530	500	7290	10	1	5918890	677	-8.18	2.02	12	0.78	-1397.00	5651.00	25250	20230705	-54.73	11360	20240703	0.62	23750	-51.87	20240503	11360	0.62	20240703	25250	-54.73	20230705	11360	0.62	20240703	4.37	N	424980	500	29 억	11830	N	N	N	N
165	20240703	131215	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N	N	11450	-320	5	-2.72	501537370	43582	116.43	11700	11780	11360	15300	8240	11770	11507.90	0.20	7576	12376	12072	11886	11582	11396	11980	11490	30	3530	500	7290	10	1	5918890	678	-8.20	2.03	12	0.74	-1397.00	5651.00	25250	20230705	-54.65	11360	20240703	0.79	23750	-51.79	20240503	11360	0.79	20240703	25250	-54.65	20230705	11360	0.79	20240703	4.37	N	424980	500	29 억	11830	N	N	N	N
166	20240703	121215	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N	N	11470	-300	5	-2.55	453471580	39382	105.21	11700	11780	11360	15300	8240	11770	11514.69	0.20	6325	12376	12072	11886	11582	11396	11980	11490	30	3530	500	7290	10	1	5918890	679	-8.21	2.03	12	0.67	-1397.00	5651.00	25250	20230705	-54.57	11360	20240703	0.97	23750	-51.71	20240503	11360	0.97	20240703	25250	-54.57	20230705	11360	0.97	20240703	4.37	N	424980	500	29 억	11830	N	N	N	N
167	20240703	111217	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N	N	11410	-360	5	-3.06	384406600	33325	89.03	11700	11780	11390	15300	8240	11770	11535.08	0.20	4946	12376	12072	11886	11582	11396	11980	11490	30	3530	500	7290	10	1	5918890	675	-8.17	2.02	12	0.56	-1397.00	5651.00	25250	20230705	-54.81	11390	20240703	0.18	23750	-51.96	20240503	11390	0.18	20240703	25250	-54.81	20230705	11390	0.18	20240703	4.37	N	424980	500	29 억	11830	N	N	N	N
168	20240703	101217	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	11610	-160	5	-1.36	127043540	10886	29.08	11700	11780	11600	15300	8240	11770	11670.36	0.20	395	12376	12072	11886	11582	11396	11980	11490	30	3530	500	7290	10	1	5918890	687	-8.31	2.05	12	0.18	-1397.00	5651.00	25250	20230705	-54.02	11540	20231031	0.61	23750	-51.12	20240503	11600	0.09	20240703	25250	-54.02	20230705	11540	0.61	20231031	4.37	N	424980	500	29 억	11830	N	N	N	N
169	20240703	091214	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	11700	-70	5	-0.59	36839700	3155	8.43	11700	11710	11600	15300	8240	11770	11676.61	0.20	511	12376	12072	11886	11582	11396	11980	11490	30	3530	500	7290	10	1	5918890	693	-8.38	2.07	12	0.05	-1397.00	5651.00	25250	20230705	-53.66	11540	20231031	1.39	23750	-50.74	20240503	11600	0.86	20240703	25250	-53.66	20230705	11540	1.39	20231031	4.37	N	424980	500	29 억	11830	N	N	N	N
170	20240702	161210	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	11770	-420	5	-3.45	434446320	36684	134.31	12080	12190	11700	15840	8540	12190	11843.04	0.38	-10412	12476	12332	12156	12012	11836	12405	12085	30	3650	500	7550	10	1	5918890	697	-8.43	2.08	12	0.62	-1397.00	5651.00	25250	20230705	-53.39	11540	20231031	1.99	23750	-50.44	20240503	11700	0.60	20240702	25250	-53.39	20230705	11540	1.99	20231031	4.44	N	424980	500	29 억	22211	N	N	N	N
171	20240702	151212	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	11790	-400	5	-3.28	395239960	33353	122.12	12080	12190	11700	15840	8540	12190	11850.21	0.38	-9445	12476	12332	12156	12012	11836	12405	12085	30	3650	500	7550	10	1	5918890	698	-8.44	2.09	12	0.56	-1397.00	5651.00	25250	20230705	-53.31	11540	20231031	2.17	23750	-50.36	20240503	11700	0.77	20240702	25250	-53.31	20230705	11540	2.17	20231031	4.44	N	424980	500	29 억	22211	N	N	N	N
172	20240702	141213	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	11750	-440	5	-3.61	377959880	31888	116.75	12080	12190	11700	15840	8540	12190	11852.73	0.38	-9470	12476	12332	12156	12012	11836	12405	12085	30	3650	500	7550	10	1	5918890	695	-8.41	2.08	12	0.54	-1397.00	5651.00	25250	20230705	-53.47	11540	20231031	1.82	23750	-50.53	20240503	11700	0.43	20240702	25250	-53.47	20230705	11540	1.82	20231031	4.44	N	424980	500	29 억	22211	N	N	N	N
173	20240702	131213	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	11750	-440	5	-3.61	361843750	30516	111.73	12080	12190	11700	15840	8540	12190	11857.51	0.38	-9325	12476	12332	12156	12012	11836	12405	12085	30	3650	500	7550	10	1	5918890	695	-8.41	2.08	12	0.52	-1397.00	5651.00	25250	20230705	-53.47	11540	20231031	1.82	23750	-50.53	20240503	11700	0.43	20240702	25250	-53.47	20230705	11540	1.82	20231031	4.44	N	424980	500	29 억	22211	N	N	N	N
174	20240702	121213	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	11810	-380	5	-3.12	327998440	27642	101.21	12080	12190	11700	15840	8540	12190	11865.94	0.38	-7771	12476	12332	12156	12012	11836	12405	12085	30	3650	500	7550	10	1	5918890	699	-8.45	2.09	12	0.47	-1397.00	5651.00	25250	20230705	-53.23	11540	20231031	2.34	23750	-50.27	20240503	11700	0.94	20240702	25250	-53.23	20230705	11540	2.34	20231031	4.44	N	424980	500	29 억	22211	N	N	N	N
175	20240702	111212	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	11810	-380	5	-3.12	311796990	26268	96.18	12080	12190	11700	15840	8540	12190	11869.84	0.38	-8034	12476	12332	12156	12012	11836	12405	12085	30	3650	500	7550	10	1	5918890	699	-8.45	2.09	12	0.44	-1397.00	5651.00	25250	20230705	-53.23	11540	20231031	2.34	23750	-50.27	20240503	11700	0.94	20240702	25250	-53.23	20230705	11540	2.34	20231031	4.44	N	424980	500	29 억	22211	N	N	N	N
176	20240702	101211	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	11720	-470	5	-3.86	250224910	21023	76.97	12080	12190	11700	15840	8540	12190	11902.44	0.38	-9227	12476	12332	12156	12012	11836	12405	12085	30	3650	500	7550	10	1	5918890	694	-8.39	2.07	12	0.36	-1397.00	5651.00	25250	20230705	-53.58	11540	20231031	1.56	23750	-50.65	20240503	11700	0.17	20240702	25250	-53.58	20230705	11540	1.56	20231031	4.44	N	424980	500	29 억	22211	N	N	N	N
177	20240702	091212	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	12100	-90	5	-0.74	16422860	1356	4.96	12080	12190	12080	15840	8540	12190	12111.25	0.38	-76	12476	12332	12156	12012	11836	12405	12085	30	3650	500	7550	10	1	5918890	716	-8.66	2.14	12	0.02	-1397.00	5651.00	25250	20230705	-52.08	11540	20231031	4.85	23750	-49.05	20240503	11760	2.89	20240327	25250	-52.08	20230705	11540	4.85	20231031	4.44	N	424980	500	29 억	22211	N	N	N	N
178	20240701	161207	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	12190	110	2	0.91	330212020	27228	79.86	11980	12300	11980	15700	8460	12080	12127.65	0.26	6707	12280	12180	12020	11920	11760	12230	11970	30	3620	500	7480	10	1	5918890	722	-8.73	2.16	12	0.46	-1397.00	5651.00	25250	20230705	-51.72	11540	20231031	5.63	23750	-48.67	20240503	11760	3.66	20240327	25250	-51.72	20230705	11540	5.63	20231031	4.46	N	424980	500	29 억	15535	N	N	N	N
179	20240701	151210	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	12130	50	2	0.41	314979240	25976	76.19	11980	12300	11980	15700	8460	12080	12125.78	0.26	6797	12280	12180	12020	11920	11760	12230	11970	30	3620	500	7480	10	1	5918890	718	-8.68	2.15	12	0.44	-1397.00	5651.00	25250	20230705	-51.96	11540	20231031	5.11	23750	-48.93	20240503	11760	3.15	20240327	25250	-51.96	20230705	11540	5.11	20231031	4.46	N	424980	500	29 억	15535	N	N	N	N
180	20240701	141208	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	12090	10	2	0.08	257136330	21207	62.20	11980	12300	11980	15700	8460	12080	12125.07	0.26	4494	12280	12180	12020	11920	11760	12230	11970	30	3620	500	7480	10	1	5918890	716	-8.65	2.14	12	0.36	-1397.00	5651.00	25250	20230705	-52.12	11540	20231031	4.77	23750	-49.09	20240503	11760	2.81	20240327	25250	-52.12	20230705	11540	4.77	20231031	4.46	N	424980	500	29 억	15535	N	N	N	N
181	20240701	131208	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	12110	30	2	0.25	233661150	19265	56.50	11980	12300	11980	15700	8460	12080	12128.79	0.26	4124	12280	12180	12020	11920	11760	12230	11970	30	3620	500	7480	10	1	5918890	717	-8.67	2.14	12	0.33	-1397.00	5651.00	25250	20230705	-52.04	11540	20231031	4.94	23750	-49.01	20240503	11760	2.98	20240327	25250	-52.04	20230705	11540	4.94	20231031	4.46	N	424980	500	29 억	15535	N	N	N	N
182	20240701	121211	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	12140	60	2	0.50	213942390	17641	51.74	11980	12300	11980	15700	8460	12080	12127.57	0.26	4096	12280	12180	12020	11920	11760	12230	11970	30	3620	500	7480	10	1	5918890	719	-8.69	2.15	12	0.30	-1397.00	5651.00	25250	20230705	-51.92	11540	20231031	5.20	23750	-48.88	20240503	11760	3.23	20240327	25250	-51.92	20230705	11540	5.20	20231031	4.46	N	424980	500	29 억	15535	N	N	N	N
183	20240701	111205	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	12070	-10	5	-0.08	191548950	15790	46.31	11980	12300	11980	15700	8460	12080	12131.03	0.26	3594	12280	12180	12020	11920	11760	12230	11970	30	3620	500	7480	10	1	5918890	714	-8.64	2.14	12	0.27	-1397.00	5651.00	25250	20230705	-52.20	11540	20231031	4.59	23750	-49.18	20240503	11760	2.64	20240327	25250	-52.20	20230705	11540	4.59	20231031	4.46	N	424980	500	29 억	15535	N	N	N	N
184	20240701	101204	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	12090	10	2	0.08	136009270	11182	32.80	11980	12300	11980	15700	8460	12080	12163.23	0.26	2448	12280	12180	12020	11920	11760	12230	11970	30	3620	500	7480	10	1	5918890	716	-8.65	2.14	12	0.19	-1397.00	5651.00	25250	20230705	-52.12	11540	20231031	4.77	23750	-49.09	20240503	11760	2.81	20240327	25250	-52.12	20230705	11540	4.77	20231031	4.46	N	424980	500	29 억	15535	N	N	N	N
185	20240701	091202	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	12140	60	2	0.50	51431810	4243	12.44	11980	12220	11980	15700	8460	12080	12121.57	0.26	1726	12280	12180	12020	11920	11760	12230	11970	30	3620	500	7480	10	1	5918890	719	-8.69	2.15	12	0.07	-1397.00	5651.00	25250	20230705	-51.92	11540	20231031	5.20	23750	-48.88	20240503	11760	3.23	20240327	25250	-51.92	20230705	11540	5.20	20231031	4.46	N	424980	500	29 억	15535	N	N	N	N

81 KiB Raw Blame History

81 KiB

Raw Blame History