KissMeData/109080/price/prices-20240701.csv at 8e245b2d7771efc79bddf45d5d3cd46c03438e26

Files

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

78 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	newHighLowPriceClassCode	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	elwPublished	currentStockPrice	previousDayVariableRatio	previousDayVariableRatioSign	previousDayDiffRatio	accumulatedTradingAmount	accumulatedVolume	previousDayDiffVolumeRatio	stockOpenningPrice	highestStockPrice	lowestStockPrice	maximumStockPrice	minimumStockPrice	standardStockPrice	weightedAverageStockPrice	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	viClassCode	viClassCodeForOvertimeMarketPrice	investmentCareful	shortOverheated
2	20240731	160813	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	7790	-20	5	-0.26	68838000	8867	50.49	7720	7850	7720	10150	5470	7810	7763.30	451	8243	8026	7863	7646	7483	8135	7755	28	2340	500	5460	10	1	5636000	439	19.05	0.77	12	0.16	409.00	10101.00	14500	20230823	-46.28	7520	20240725	3.59	11480	-32.14	20240110	7520	3.59	20240725	14500	-46.28	20230823	7520	3.59	20240725	2.54	N	109080	500	28 억	N	N	N	N
3	20240731	150825	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	7840	30	2	0.38	62670270	8076	45.99	7720	7840	7720	10150	5470	7810	7760.06	494	8243	8026	7863	7646	7483	8135	7755	28	2340	500	5460	10	1	5636000	442	19.17	0.78	12	0.14	409.00	10101.00	14500	20230823	-45.93	7520	20240725	4.26	11480	-31.71	20240110	7520	4.26	20240725	14500	-45.93	20230823	7520	4.26	20240725	2.54	N	109080	500	28 억	N	N	N	N
4	20240731	140825	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	7800	-10	5	-0.13	52654800	6792	38.68	7720	7840	7720	10150	5470	7810	7752.47	248	8243	8026	7863	7646	7483	8135	7755	28	2340	500	5460	10	1	5636000	440	19.07	0.77	12	0.12	409.00	10101.00	14500	20230823	-46.21	7520	20240725	3.72	11480	-32.06	20240110	7520	3.72	20240725	14500	-46.21	20230823	7520	3.72	20240725	2.54	N	109080	500	28 억	N	N	N	N
5	20240731	130822	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	7770	-40	5	-0.51	51602920	6657	37.91	7720	7840	7720	10150	5470	7810	7751.68	262	8243	8026	7863	7646	7483	8135	7755	28	2340	500	5460	10	1	5636000	438	19.00	0.77	12	0.12	409.00	10101.00	14500	20230823	-46.41	7520	20240725	3.32	11480	-32.32	20240110	7520	3.32	20240725	14500	-46.41	20230823	7520	3.32	20240725	2.54	N	109080	500	28 억	N	N	N	N
6	20240731	120821	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	7780	-30	5	-0.38	33491010	4326	24.63	7720	7840	7720	10150	5470	7810	7741.80	262	8243	8026	7863	7646	7483	8135	7755	28	2340	500	5460	10	1	5636000	438	19.02	0.77	12	0.08	409.00	10101.00	14500	20230823	-46.34	7520	20240725	3.46	11480	-32.23	20240110	7520	3.46	20240725	14500	-46.34	20230823	7520	3.46	20240725	2.54	N	109080	500	28 억	N	N	N	N
7	20240731	110823	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	7790	-20	5	-0.26	32558350	4206	23.95	7720	7840	7720	10150	5470	7810	7740.93	270	8243	8026	7863	7646	7483	8135	7755	28	2340	500	5460	10	1	5636000	439	19.05	0.77	12	0.07	409.00	10101.00	14500	20230823	-46.28	7520	20240725	3.59	11480	-32.14	20240110	7520	3.59	20240725	14500	-46.28	20230823	7520	3.59	20240725	2.54	N	109080	500	28 억	N	N	N	N
8	20240731	100822	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	7780	-30	5	-0.38	21916870	2836	16.15	7720	7840	7720	10150	5470	7810	7728.09	280	8243	8026	7863	7646	7483	8135	7755	28	2340	500	5460	10	1	5636000	438	19.02	0.77	12	0.05	409.00	10101.00	14500	20230823	-46.34	7520	20240725	3.46	11480	-32.23	20240110	7520	3.46	20240725	14500	-46.34	20230823	7520	3.46	20240725	2.54	N	109080	500	28 억	N	N	N	N
9	20240731	090818	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	7750	-60	5	-0.77	16821780	2178	12.40	7720	7840	7720	10150	5470	7810	7723.50	-78	8243	8026	7863	7646	7483	8135	7755	28	2340	500	5460	10	1	5636000	437	18.95	0.77	12	0.04	409.00	10101.00	14500	20230823	-46.55	7520	20240725	3.06	11480	-32.49	20240110	7520	3.06	20240725	14500	-46.55	20230823	7520	3.06	20240725	2.54	N	109080	500	28 억	N	N	N	N
10	20240730	160800	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	7810	20	2	0.26	136611130	17558	139.37	7770	8080	7700	10120	5460	7790	7780.56	-1205	7963	7876	7753	7666	7543	7920	7710	28	2330	500	5450	10	1	5636000	440	19.10	0.77	12	0.31	409.00	10101.00	14500	20230823	-46.14	7520	20240725	3.86	11480	-31.97	20240110	7520	3.86	20240725	14500	-46.14	20230823	7520	3.86	20240725	2.56	N	109080	500	28 억	N	N	N	N
11	20240730	150814	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	7800	10	2	0.13	134355140	17269	137.08	7770	8080	7700	10120	5460	7790	7780.13	-1142	7963	7876	7753	7666	7543	7920	7710	28	2330	500	5450	10	1	5636000	440	19.07	0.77	12	0.31	409.00	10101.00	14500	20230823	-46.21	7520	20240725	3.72	11480	-32.06	20240110	7520	3.72	20240725	14500	-46.21	20230823	7520	3.72	20240725	2.56	N	109080	500	28 억	N	N	N	N
12	20240730	140806	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	7930	140	2	1.80	104793950	13485	107.04	7770	8080	7700	10120	5460	7790	7771.15	-977	7963	7876	7753	7666	7543	7920	7710	28	2330	500	5450	10	1	5636000	447	19.39	0.79	12	0.24	409.00	10101.00	14500	20230823	-45.31	7520	20240725	5.45	11480	-30.92	20240110	7520	5.45	20240725	14500	-45.31	20230823	7520	5.45	20240725	2.56	N	109080	500	28 억	N	N	N	N
13	20240730	130812	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	7780	-10	5	-0.13	74860490	9661	76.69	7770	7840	7700	10120	5460	7790	7748.73	193	7963	7876	7753	7666	7543	7920	7710	28	2330	500	5450	10	1	5636000	438	19.02	0.77	12	0.17	409.00	10101.00	14500	20230823	-46.34	7520	20240725	3.46	11480	-32.23	20240110	7520	3.46	20240725	14500	-46.34	20230823	7520	3.46	20240725	2.56	N	109080	500	28 억	N	N	N	N
14	20240730	120804	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	7750	-40	5	-0.51	14561190	1874	14.88	7770	7840	7730	10120	5460	7790	7770.11	-296	7963	7876	7753	7666	7543	7920	7710	28	2330	500	5450	10	1	5636000	437	18.95	0.77	12	0.03	409.00	10101.00	14500	20230823	-46.55	7520	20240725	3.06	11480	-32.49	20240110	7520	3.06	20240725	14500	-46.55	20230823	7520	3.06	20240725	2.56	N	109080	500	28 억	N	N	N	N
15	20240730	110812	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	7800	10	2	0.13	12282670	1581	12.55	7770	7840	7730	10120	5460	7790	7768.92	-259	7963	7876	7753	7666	7543	7920	7710	28	2330	500	5450	10	1	5636000	440	19.07	0.77	12	0.03	409.00	10101.00	14500	20230823	-46.21	7520	20240725	3.72	11480	-32.06	20240110	7520	3.72	20240725	14500	-46.21	20230823	7520	3.72	20240725	2.56	N	109080	500	28 억	N	N	N	N
16	20240730	100813	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	7750	-40	5	-0.51	11724570	1509	11.98	7770	7840	7730	10120	5460	7790	7769.76	-259	7963	7876	7753	7666	7543	7920	7710	28	2330	500	5450	10	1	5636000	437	18.95	0.77	12	0.03	409.00	10101.00	14500	20230823	-46.55	7520	20240725	3.06	11480	-32.49	20240110	7520	3.06	20240725	14500	-46.55	20230823	7520	3.06	20240725	2.56	N	109080	500	28 억	N	N	N	N
17	20240730	090817	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	7840	50	2	0.64	1653840	212	1.68	7770	7840	7770	10120	5460	7790	7801.13	-47	7963	7876	7753	7666	7543	7920	7710	28	2330	500	5450	10	1	5636000	442	19.17	0.78	12	0.00	409.00	10101.00	14500	20230823	-45.93	7520	20240725	4.26	11480	-31.71	20240110	7520	4.26	20240725	14500	-45.93	20230823	7520	4.26	20240725	2.56	N	109080	500	28 억	N	N	N	N
18	20240729	160758	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	7790	10	2	0.13	92321950	11917	112.75	7780	7840	7630	10110	5450	7780	7747.08	1024	7913	7846	7753	7686	7593	7880	7720	28	2330	500	5440	10	1	5636000	439	19.05	0.77	12	0.21	409.00	10101.00	14500	20230823	-46.28	7520	20240725	3.59	11480	-32.14	20240110	7520	3.59	20240725	14500	-46.28	20230823	7520	3.59	20240725	2.67	N	109080	500	28 억	N	N	N	N
19	20240729	150812	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	7830	50	2	0.64	88035720	11367	107.55	7780	7840	7630	10110	5450	7780	7744.85	997	7913	7846	7753	7686	7593	7880	7720	28	2330	500	5440	10	1	5636000	441	19.14	0.78	12	0.20	409.00	10101.00	14500	20230823	-46.00	7520	20240725	4.12	11480	-31.79	20240110	7520	4.12	20240725	14500	-46.00	20230823	7520	4.12	20240725	2.67	N	109080	500	28 억	N	N	N	N
20	20240729	140817	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	7800	20	2	0.26	84707210	10940	103.51	7780	7840	7630	10110	5450	7780	7742.89	809	7913	7846	7753	7686	7593	7880	7720	28	2330	500	5440	10	1	5636000	440	19.07	0.77	12	0.19	409.00	10101.00	14500	20230823	-46.21	7520	20240725	3.72	11480	-32.06	20240110	7520	3.72	20240725	14500	-46.21	20230823	7520	3.72	20240725	2.67	N	109080	500	28 억	N	N	N	N
21	20240729	130817	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	7840	60	2	0.77	63162690	8175	77.35	7780	7840	7630	10110	5450	7780	7726.32	566	7913	7846	7753	7686	7593	7880	7720	28	2330	500	5440	10	1	5636000	442	19.17	0.78	12	0.15	409.00	10101.00	14500	20230823	-45.93	7520	20240725	4.26	11480	-31.71	20240110	7520	4.26	20240725	14500	-45.93	20230823	7520	4.26	20240725	2.67	N	109080	500	28 억	N	N	N	N
22	20240729	120813	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	7770	-10	5	-0.13	59469890	7701	72.86	7780	7790	7630	10110	5450	7780	7722.36	505	7913	7846	7753	7686	7593	7880	7720	28	2330	500	5440	10	1	5636000	438	19.00	0.77	12	0.14	409.00	10101.00	14500	20230823	-46.41	7520	20240725	3.32	11480	-32.32	20240110	7520	3.32	20240725	14500	-46.41	20230823	7520	3.32	20240725	2.67	N	109080	500	28 억	N	N	N	N
23	20240729	110804	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	7750	-30	5	-0.39	44980550	5836	55.22	7780	7780	7630	10110	5450	7780	7707.43	640	7913	7846	7753	7686	7593	7880	7720	28	2330	500	5440	10	1	5636000	437	18.95	0.77	12	0.10	409.00	10101.00	14500	20230823	-46.55	7520	20240725	3.06	11480	-32.49	20240110	7520	3.06	20240725	14500	-46.55	20230823	7520	3.06	20240725	2.67	N	109080	500	28 억	N	N	N	N
24	20240729	100803	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	7670	-110	5	-1.41	36154590	4698	44.45	7780	7780	7630	10110	5450	7780	7695.74	939	7913	7846	7753	7686	7593	7880	7720	28	2330	500	5440	10	1	5636000	432	18.75	0.76	12	0.08	409.00	10101.00	14500	20230823	-47.10	7520	20240725	1.99	11480	-33.19	20240110	7520	1.99	20240725	14500	-47.10	20230823	7520	1.99	20240725	2.67	N	109080	500	28 억	N	N	N	N
25	20240729	090802	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	7740	-40	5	-0.51	8130340	1049	9.93	7780	7780	7740	10110	5450	7780	7750.56	26	7913	7846	7753	7686	7593	7880	7720	28	2330	500	5440	10	1	5636000	436	18.92	0.77	12	0.02	409.00	10101.00	14500	20230823	-46.62	7520	20240725	2.93	11480	-32.58	20240110	7520	2.93	20240725	14500	-46.62	20230823	7520	2.93	20240725	2.67	N	109080	500	28 억	N	N	N	N
26	20240726	160751	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	7780	80	2	1.04	74024760	9569	36.11	7700	7820	7660	10010	5390	7700	7735.89	2191	8046	7872	7696	7522	7346	7785	7435	28	2310	500	5390	10	1	5636000	438	19.02	0.77	12	0.17	409.00	10101.00	14500	20230823	-46.34	7520	20240725	3.46	11480	-32.23	20240110	7520	3.46	20240725	14500	-46.34	20230823	7520	3.46	20240725	2.72	N	109080	500	28 억	N	N	N	N
27	20240726	150800	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	7810	110	2	1.43	61733030	7991	30.16	7700	7820	7660	10010	5390	7700	7725.32	1972	8046	7872	7696	7522	7346	7785	7435	28	2310	500	5390	10	1	5636000	440	19.10	0.77	12	0.14	409.00	10101.00	14500	20230823	-46.14	7520	20240725	3.86	11480	-31.97	20240110	7520	3.86	20240725	14500	-46.14	20230823	7520	3.86	20240725	2.72	N	109080	500	28 억	N	N	N	N
28	20240726	140800	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	7720	20	2	0.26	35370920	4596	17.34	7700	7750	7660	10010	5390	7700	7696.02	715	8046	7872	7696	7522	7346	7785	7435	28	2310	500	5390	10	1	5636000	435	18.88	0.76	12	0.08	409.00	10101.00	14500	20230823	-46.76	7520	20240725	2.66	11480	-32.75	20240110	7520	2.66	20240725	14500	-46.76	20230823	7520	2.66	20240725	2.72	N	109080	500	28 억	N	N	N	N
29	20240726	130800	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	7710	10	2	0.13	32277090	4195	15.83	7700	7750	7660	10010	5390	7700	7694.18	715	8046	7872	7696	7522	7346	7785	7435	28	2310	500	5390	10	1	5636000	435	18.85	0.76	12	0.07	409.00	10101.00	14500	20230823	-46.83	7520	20240725	2.53	11480	-32.84	20240110	7520	2.53	20240725	14500	-46.83	20230823	7520	2.53	20240725	2.72	N	109080	500	28 억	N	N	N	N
30	20240726	120802	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	7750	50	2	0.65	31449500	4088	15.43	7700	7750	7660	10010	5390	7700	7693.13	715	8046	7872	7696	7522	7346	7785	7435	28	2310	500	5390	10	1	5636000	437	18.95	0.77	12	0.07	409.00	10101.00	14500	20230823	-46.55	7520	20240725	3.06	11480	-32.49	20240110	7520	3.06	20240725	14500	-46.55	20230823	7520	3.06	20240725	2.72	N	109080	500	28 억	N	N	N	N
31	20240726	110802	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	7720	20	2	0.26	30128390	3917	14.78	7700	7730	7660	10010	5390	7700	7691.70	697	8046	7872	7696	7522	7346	7785	7435	28	2310	500	5390	10	1	5636000	435	18.88	0.76	12	0.07	409.00	10101.00	14500	20230823	-46.76	7520	20240725	2.66	11480	-32.75	20240110	7520	2.66	20240725	14500	-46.76	20230823	7520	2.66	20240725	2.72	N	109080	500	28 억	N	N	N	N
32	20240726	100759	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	7700	0	3	0.00	18683610	2430	9.17	7700	7720	7660	10010	5390	7700	7688.73	455	8046	7872	7696	7522	7346	7785	7435	28	2310	500	5390	10	1	5636000	434	18.83	0.76	12	0.04	409.00	10101.00	14500	20230823	-46.90	7520	20240725	2.39	11480	-32.93	20240110	7520	2.39	20240725	14500	-46.90	20230823	7520	2.39	20240725	2.72	N	109080	500	28 억	N	N	N	N
33	20240726	090753	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	7660	-40	5	-0.52	2376390	309	1.17	7700	7720	7660	10010	5390	7700	7690.58	62	8046	7872	7696	7522	7346	7785	7435	28	2310	500	5390	10	1	5636000	432	18.73	0.76	12	0.01	409.00	10101.00	14500	20230823	-47.17	7520	20240725	1.86	11480	-33.28	20240110	7520	1.86	20240725	14500	-47.17	20230823	7520	1.86	20240725	2.72	N	109080	500	28 억	N	N	N	N
34	20240725	160754	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N	N	7700	-210	5	-2.65	201463260	26364	263.46	7840	7870	7520	10280	5540	7910	7641.60	1589	8096	8002	7936	7842	7776	7990	7830	28	2370	500	5530	10	1	5636000	434	18.83	0.76	12	0.47	409.00	10101.00	14500	20230823	-46.90	7520	20240725	2.39	11480	-32.93	20240110	7520	2.39	20240725	14500	-46.90	20230823	7520	2.39	20240725	2.63	N	109080	500	28 억	N	N	N	N
35	20240725	150806	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N	N	7760	-150	5	-1.90	188740870	24708	246.91	7840	7870	7520	10280	5540	7910	7638.86	1488	8096	8002	7936	7842	7776	7990	7830	28	2370	500	5530	10	1	5636000	437	18.97	0.77	12	0.44	409.00	10101.00	14500	20230823	-46.48	7520	20240725	3.19	11480	-32.40	20240110	7520	3.19	20240725	14500	-46.48	20230823	7520	3.19	20240725	2.63	N	109080	500	28 억	N	N	N	N
36	20240725	140805	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N	N	7650	-260	5	-3.29	177032200	23179	231.63	7840	7870	7520	10280	5540	7910	7637.61	1553	8096	8002	7936	7842	7776	7990	7830	28	2370	500	5530	10	1	5636000	431	18.70	0.76	12	0.41	409.00	10101.00	14500	20230823	-47.24	7520	20240725	1.73	11480	-33.36	20240110	7520	1.73	20240725	14500	-47.24	20230823	7520	1.73	20240725	2.63	N	109080	500	28 억	N	N	N	N
37	20240725	130757	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N	N	7650	-260	5	-3.29	154163260	20172	201.58	7840	7870	7520	10280	5540	7910	7642.44	1368	8096	8002	7936	7842	7776	7990	7830	28	2370	500	5530	10	1	5636000	431	18.70	0.76	12	0.36	409.00	10101.00	14500	20230823	-47.24	7520	20240725	1.73	11480	-33.36	20240110	7520	1.73	20240725	14500	-47.24	20230823	7520	1.73	20240725	2.63	N	109080	500	28 억	N	N	N	N
38	20240725	120802	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N	N	7630	-280	5	-3.54	140145910	18334	183.21	7840	7870	7520	10280	5540	7910	7644.04	1055	8096	8002	7936	7842	7776	7990	7830	28	2370	500	5530	10	1	5636000	430	18.66	0.76	12	0.33	409.00	10101.00	14500	20230823	-47.38	7520	20240725	1.46	11480	-33.54	20240110	7520	1.46	20240725	14500	-47.38	20230823	7520	1.46	20240725	2.63	N	109080	500	28 억	N	N	N	N
39	20240725	110758	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N	N	7600	-310	5	-3.92	133026230	17398	173.86	7840	7870	7520	10280	5540	7910	7646.06	897	8096	8002	7936	7842	7776	7990	7830	28	2370	500	5530	10	1	5636000	428	18.58	0.75	12	0.31	409.00	10101.00	14500	20230823	-47.59	7520	20240725	1.06	11480	-33.80	20240110	7520	1.06	20240725	14500	-47.59	20230823	7520	1.06	20240725	2.63	N	109080	500	28 억	N	N	N	N
40	20240725	100756	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N	N	7590	-320	5	-4.05	57370860	7447	74.42	7840	7870	7580	10280	5540	7910	7703.89	-18	8096	8002	7936	7842	7776	7990	7830	28	2370	500	5530	10	1	5636000	428	18.56	0.75	12	0.13	409.00	10101.00	14500	20230823	-47.66	7580	20240725	0.13	11480	-33.89	20240110	7580	0.13	20240725	14500	-47.66	20230823	7580	0.13	20240725	2.63	N	109080	500	28 억	N	N	N	N
41	20240725	090753	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N	N	7840	-70	5	-0.88	3998260	510	5.10	7840	7840	7830	10280	5540	7910	7839.73	-165	8096	8002	7936	7842	7776	7990	7830	28	2370	500	5530	10	1	5636000	442	19.17	0.78	12	0.01	409.00	10101.00	14500	20230823	-45.93	7830	20240725	0.13	11480	-31.71	20240110	7830	0.13	20240725	14500	-45.93	20230823	7830	0.13	20240725	2.63	N	109080	500	28 억	N	N	N	N
42	20240724	160750	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N	N	7910	10	2	0.13	78628450	9906	18.01	7910	8030	7870	10270	5530	7900	7937.50	-183	8620	8260	8080	7720	7540	8170	7630	28	2370	500	5530	10	1	5636000	446	19.34	0.78	12	0.18	409.00	10101.00	14500	20230823	-45.45	7870	20240724	0.51	11480	-31.10	20240110	7870	0.51	20240724	14500	-45.45	20230823	7870	0.51	20240724	2.69	N	109080	500	28 억	N	N	N	N
43	20240724	150802	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N	N	7900	0	3	0.00	75512530	9512	17.29	7910	8030	7870	10270	5530	7900	7938.66	-184	8620	8260	8080	7720	7540	8170	7630	28	2370	500	5530	10	1	5636000	445	19.32	0.78	12	0.17	409.00	10101.00	14500	20230823	-45.52	7870	20240724	0.38	11480	-31.18	20240110	7870	0.38	20240724	14500	-45.52	20230823	7870	0.38	20240724	2.69	N	109080	500	28 억	N	N	N	N
44	20240724	140757	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N	N	7900	0	3	0.00	68390890	8610	15.65	7910	8030	7900	10270	5530	7900	7943.19	-466	8620	8260	8080	7720	7540	8170	7630	28	2370	500	5530	10	1	5636000	445	19.32	0.78	12	0.15	409.00	10101.00	14500	20230823	-45.52	7900	20240724	0.00	11480	-31.18	20240110	7900	0.00	20240724	14500	-45.52	20230823	7900	0.00	20240724	2.69	N	109080	500	28 억	N	N	N	N
45	20240724	130801	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N	N	7920	20	2	0.25	55690720	7003	12.73	7910	8030	7900	10270	5530	7900	7952.41	-466	8620	8260	8080	7720	7540	8170	7630	28	2370	500	5530	10	1	5636000	446	19.36	0.78	12	0.12	409.00	10101.00	14500	20230823	-45.38	7900	20240724	0.25	11480	-31.01	20240110	7900	0.25	20240724	14500	-45.38	20230823	7900	0.25	20240724	2.69	N	109080	500	28 억	N	N	N	N
46	20240724	120801	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N	N	7970	70	2	0.89	42398400	5329	9.69	7910	8030	7900	10270	5530	7900	7956.16	-770	8620	8260	8080	7720	7540	8170	7630	28	2370	500	5530	10	1	5636000	449	19.49	0.79	12	0.09	409.00	10101.00	14500	20230823	-45.03	7900	20240724	0.89	11480	-30.57	20240110	7900	0.89	20240724	14500	-45.03	20230823	7900	0.89	20240724	2.69	N	109080	500	28 억	N	N	N	N
47	20240724	110757	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N	N	7970	70	2	0.89	38835820	4882	8.87	7910	8030	7900	10270	5530	7900	7954.90	-770	8620	8260	8080	7720	7540	8170	7630	28	2370	500	5530	10	1	5636000	449	19.49	0.79	12	0.09	409.00	10101.00	14500	20230823	-45.03	7900	20240724	0.89	11480	-30.57	20240110	7900	0.89	20240724	14500	-45.03	20230823	7900	0.89	20240724	2.69	N	109080	500	28 억	N	N	N	N
48	20240724	100820	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N	N	8020	120	2	1.52	17897770	2262	4.11	7910	8020	7900	10270	5530	7900	7912.37	-352	8620	8260	8080	7720	7540	8170	7630	28	2370	500	5530	10	1	5636000	452	19.61	0.79	12	0.04	409.00	10101.00	14500	20230823	-44.69	7900	20240724	1.52	11480	-30.14	20240110	7900	1.52	20240724	14500	-44.69	20230823	7900	1.52	20240724	2.69	N	109080	500	28 억	N	N	N	N
49	20240724	090751	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N	N	7900	0	3	0.00	4258890	539	0.98	7910	7920	7900	10270	5530	7900	7901.47	-352	8620	8260	8080	7720	7540	8170	7630	28	2370	500	5530	10	1	5636000	445	19.32	0.78	12	0.01	409.00	10101.00	14500	20230823	-45.52	7900	20240724	0.00	11480	-31.18	20240110	7900	0.00	20240724	14500	-45.52	20230823	7900	0.00	20240724	2.69	N	109080	500	28 억	N	N	N	N
50	20240723	160748	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N	N	7900	-530	5	-6.29	443314110	54722	297.68	8370	8440	7900	10950	5910	8430	8102.60	945	8796	8612	8466	8282	8136	8540	8210	28	2520	500	5900	10	1	5636000	445	19.32	0.78	12	0.97	409.00	10101.00	14500	20230823	-45.52	7900	20240723	0.00	11480	-31.18	20240110	7900	0.00	20240723	14500	-45.52	20230823	7900	0.00	20240723	2.75	N	109080	500	28 억	N	N	N	N
51	20240723	150803	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N	N	8010	-420	5	-4.98	368471120	45279	246.31	8370	8440	7970	10950	5910	8430	8137.79	1106	8796	8612	8466	8282	8136	8540	8210	28	2520	500	5900	10	1	5636000	451	19.58	0.79	12	0.80	409.00	10101.00	14500	20230823	-44.76	7970	20240723	0.50	11480	-30.23	20240110	7970	0.50	20240723	14500	-44.76	20230823	7970	0.50	20240723	2.75	N	109080	500	28 억	N	N	N	N
52	20240723	140750	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N	N	8000	-430	5	-5.10	304155300	37240	202.58	8370	8440	8000	10950	5910	8430	8167.44	283	8796	8612	8466	8282	8136	8540	8210	28	2520	500	5900	10	1	5636000	451	19.56	0.79	12	0.66	409.00	10101.00	14500	20230823	-44.83	8000	20240723	0.00	11480	-30.31	20240110	8000	0.00	20240723	14500	-44.83	20230823	8000	0.00	20240723	2.75	N	109080	500	28 억	N	N	N	N
53	20240723	130746	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N	N	8140	-290	5	-3.44	255249270	31163	169.52	8370	8440	8090	10950	5910	8430	8190.78	-45	8796	8612	8466	8282	8136	8540	8210	28	2520	500	5900	10	1	5636000	459	19.90	0.81	12	0.55	409.00	10101.00	14500	20230823	-43.86	8090	20240723	0.62	11480	-29.09	20240110	8090	0.62	20240723	14500	-43.86	20230823	8090	0.62	20240723	2.75	N	109080	500	28 억	N	N	N	N
54	20240723	120752	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N	N	8180	-250	5	-2.97	244534020	29845	162.35	8370	8440	8090	10950	5910	8430	8193.47	-38	8796	8612	8466	8282	8136	8540	8210	28	2520	500	5900	10	1	5636000	461	20.00	0.81	12	0.53	409.00	10101.00	14500	20230823	-43.59	8090	20240723	1.11	11480	-28.75	20240110	8090	1.11	20240723	14500	-43.59	20230823	8090	1.11	20240723	2.75	N	109080	500	28 억	N	N	N	N
55	20240723	110754	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N	N	8120	-310	5	-3.68	210718010	25682	139.71	8370	8440	8090	10950	5910	8430	8204.89	-104	8796	8612	8466	8282	8136	8540	8210	28	2520	500	5900	10	1	5636000	458	19.85	0.80	12	0.46	409.00	10101.00	14500	20230823	-44.00	8090	20240723	0.37	11480	-29.27	20240110	8090	0.37	20240723	14500	-44.00	20230823	8090	0.37	20240723	2.75	N	109080	500	28 억	N	N	N	N
56	20240723	100750	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N	N	8210	-220	5	-2.61	88932720	10754	58.50	8370	8440	8200	10950	5910	8430	8269.73	66	8796	8612	8466	8282	8136	8540	8210	28	2520	500	5900	10	1	5636000	463	20.07	0.81	12	0.19	409.00	10101.00	14500	20230823	-43.38	8200	20240723	0.12	11480	-28.48	20240110	8200	0.12	20240723	14500	-43.38	20230823	8200	0.12	20240723	2.75	N	109080	500	28 억	N	N	N	N
57	20240723	090756	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	8370	-60	5	-0.71	2108030	251	1.37	8370	8440	8370	10950	5910	8430	8398.53	15	8796	8612	8466	8282	8136	8540	8210	28	2520	500	5900	10	1	5636000	472	20.46	0.83	12	0.00	409.00	10101.00	14500	20230823	-42.28	8320	20240722	0.60	11480	-27.09	20240110	8320	0.60	20240722	14500	-42.28	20230823	8320	0.60	20240722	2.75	N	109080	500	28 억	N	N	N	N
58	20240722	160744	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N	N	8430	-170	5	-1.98	153939750	18364	184.53	8570	8650	8320	11180	6020	8600	8382.17	298	8700	8650	8570	8520	8440	8665	8535	28	2580	500	6020	10	1	5636000	475	20.61	0.83	12	0.33	409.00	10101.00	14500	20230823	-41.86	8320	20240722	1.32	11480	-26.57	20240110	8320	1.32	20240722	14500	-41.86	20230823	8320	1.32	20240722	2.82	N	109080	500	28 억	N	N	N	N
59	20240722	150750	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N	N	8370	-230	5	-2.67	142486920	16999	170.81	8570	8650	8320	11180	6020	8600	8382.08	347	8700	8650	8570	8520	8440	8665	8535	28	2580	500	6020	10	1	5636000	472	20.46	0.83	12	0.30	409.00	10101.00	14500	20230823	-42.28	8320	20240722	0.60	11480	-27.09	20240110	8320	0.60	20240722	14500	-42.28	20230823	8320	0.60	20240722	2.82	N	109080	500	28 억	N	N	N	N
60	20240722	140753	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N	N	8390	-210	5	-2.44	101237770	12051	121.09	8570	8650	8330	11180	6020	8600	8400.78	1033	8700	8650	8570	8520	8440	8665	8535	28	2580	500	6020	10	1	5636000	473	20.51	0.83	12	0.21	409.00	10101.00	14500	20230823	-42.14	8330	20240722	0.72	11480	-26.92	20240110	8330	0.72	20240722	14500	-42.14	20230823	8330	0.72	20240722	2.82	N	109080	500	28 억	N	N	N	N
61	20240722	130750	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N	N	8390	-210	5	-2.44	72345400	8603	86.44	8570	8650	8330	11180	6020	8600	8409.32	1042	8700	8650	8570	8520	8440	8665	8535	28	2580	500	6020	10	1	5636000	473	20.51	0.83	12	0.15	409.00	10101.00	14500	20230823	-42.14	8330	20240722	0.72	11480	-26.92	20240110	8330	0.72	20240722	14500	-42.14	20230823	8330	0.72	20240722	2.82	N	109080	500	28 억	N	N	N	N
62	20240722	120749	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N	N	8400	-200	5	-2.33	57183740	6788	68.21	8570	8650	8370	11180	6020	8600	8424.24	1043	8700	8650	8570	8520	8440	8665	8535	28	2580	500	6020	10	1	5636000	473	20.54	0.83	12	0.12	409.00	10101.00	14500	20230823	-42.07	8370	20240722	0.36	11480	-26.83	20240110	8370	0.36	20240722	14500	-42.07	20230823	8370	0.36	20240722	2.82	N	109080	500	28 억	N	N	N	N
63	20240722	110745	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N	N	8490	-110	5	-1.28	22661270	2676	26.89	8570	8650	8420	11180	6020	8600	8468.34	479	8700	8650	8570	8520	8440	8665	8535	28	2580	500	6020	10	1	5636000	478	20.76	0.84	12	0.05	409.00	10101.00	14500	20230823	-41.45	8420	20240722	0.83	11480	-26.05	20240110	8420	0.83	20240722	14500	-41.45	20230823	8420	0.83	20240722	2.82	N	109080	500	28 억	N	N	N	N
64	20240722	100749	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	8590	-10	5	-0.12	1526690	178	1.79	8570	8650	8560	11180	6020	8600	8576.91	-41	8700	8650	8570	8520	8440	8665	8535	28	2580	500	6020	10	1	5636000	484	21.00	0.85	12	0.00	409.00	10101.00	14500	20230823	-40.76	8490	20240719	1.18	11480	-25.17	20240110	8490	1.18	20240719	14500	-40.76	20230823	8490	1.18	20240719	2.82	N	109080	500	28 억	N	N	N	N
65	20240722	090750	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	8570	-30	5	-0.35	789420	92	0.92	8570	8650	8570	11180	6020	8600	8580.65	0	8700	8650	8570	8520	8440	8665	8535	28	2580	500	6020	10	1	5636000	483	20.95	0.85	12	0.00	409.00	10101.00	14500	20230823	-40.90	8490	20240719	0.94	11480	-25.35	20240110	8490	0.94	20240719	14500	-40.90	20230823	8490	0.94	20240719	2.82	N	109080	500	28 억	N	N	N	N
66	20240719	160731	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N	N	8600	0	3	0.00	85168880	9945	31.94	8600	8620	8490	11180	6020	8600	8563.95	72	8926	8762	8656	8492	8386	8710	8440	28	2580	500	6020	10	1	5636000	485	21.03	0.85	12	0.18	409.00	10101.00	14500	20230823	-40.69	8490	20240719	1.30	11480	-25.09	20240110	8490	1.30	20240719	14500	-40.69	20230823	8490	1.30	20240719	2.77	N	109080	500	28 억	N	N	N	N
67	20240719	150737	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N	N	8580	-20	5	-0.23	72067760	8421	27.04	8600	8620	8490	11180	6020	8600	8558.10	146	8926	8762	8656	8492	8386	8710	8440	28	2580	500	6020	10	1	5636000	484	20.98	0.85	12	0.15	409.00	10101.00	14500	20230823	-40.83	8490	20240719	1.06	11480	-25.26	20240110	8490	1.06	20240719	14500	-40.83	20230823	8490	1.06	20240719	2.77	N	109080	500	28 억	N	N	N	N
68	20240719	140741	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N	N	8580	-20	5	-0.23	59305230	6932	22.26	8600	8620	8490	11180	6020	8600	8555.28	146	8926	8762	8656	8492	8386	8710	8440	28	2580	500	6020	10	1	5636000	484	20.98	0.85	12	0.12	409.00	10101.00	14500	20230823	-40.83	8490	20240719	1.06	11480	-25.26	20240110	8490	1.06	20240719	14500	-40.83	20230823	8490	1.06	20240719	2.77	N	109080	500	28 억	N	N	N	N
69	20240719	130732	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N	N	8550	-50	5	-0.58	47246990	5522	17.73	8600	8620	8490	11180	6020	8600	8556.14	146	8926	8762	8656	8492	8386	8710	8440	28	2580	500	6020	10	1	5636000	482	20.90	0.85	12	0.10	409.00	10101.00	14500	20230823	-41.03	8490	20240719	0.71	11480	-25.52	20240110	8490	0.71	20240719	14500	-41.03	20230823	8490	0.71	20240719	2.77	N	109080	500	28 억	N	N	N	N
70	20240719	120733	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N	N	8600	0	3	0.00	43828740	5123	16.45	8600	8620	8490	11180	6020	8600	8555.29	151	8926	8762	8656	8492	8386	8710	8440	28	2580	500	6020	10	1	5636000	485	21.03	0.85	12	0.09	409.00	10101.00	14500	20230823	-40.69	8490	20240719	1.30	11480	-25.09	20240110	8490	1.30	20240719	14500	-40.69	20230823	8490	1.30	20240719	2.77	N	109080	500	28 억	N	N	N	N
71	20240719	110739	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N	N	8600	0	3	0.00	29753750	3476	11.16	8600	8620	8490	11180	6020	8600	8559.77	44	8926	8762	8656	8492	8386	8710	8440	28	2580	500	6020	10	1	5636000	485	21.03	0.85	12	0.06	409.00	10101.00	14500	20230823	-40.69	8490	20240719	1.30	11480	-25.09	20240110	8490	1.30	20240719	14500	-40.69	20230823	8490	1.30	20240719	2.77	N	109080	500	28 억	N	N	N	N
72	20240719	100649	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N	N	8610	10	2	0.12	27101250	3167	10.17	8600	8620	8490	11180	6020	8600	8557.39	74	8926	8762	8656	8492	8386	8710	8440	28	2580	500	6020	10	1	5636000	485	21.05	0.85	12	0.06	409.00	10101.00	14500	20230823	-40.62	8490	20240719	1.41	11480	-25.00	20240110	8490	1.41	20240719	14500	-40.62	20230823	8490	1.41	20240719	2.77	N	109080	500	28 억	N	N	N	N
73	20240719	090746	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N	N	8500	-100	5	-1.16	13669090	1601	5.14	8600	8620	8490	11180	6020	8600	8537.85	397	8926	8762	8656	8492	8386	8710	8440	28	2580	500	6020	10	1	5636000	479	20.78	0.84	12	0.03	409.00	10101.00	14500	20230823	-41.38	8490	20240719	0.12	11480	-25.96	20240110	8490	0.12	20240719	14500	-41.38	20230823	8490	0.12	20240719	2.77	N	109080	500	28 억	N	N	N	N
74	20240718	160724	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N	N	8600	-220	5	-2.49	266615380	30941	76.62	8700	8820	8550	11460	6180	8820	8616.90	1263	9000	8910	8840	8750	8680	8875	8715	28	2640	500	6170	10	1	5636000	485	21.03	0.85	12	0.55	409.00	10101.00	14500	20230823	-40.69	8550	20240718	0.58	11480	-25.09	20240110	8550	0.58	20240718	14500	-40.69	20230823	8550	0.58	20240718	2.78	N	109080	500	28 억	N	N	N	N
75	20240718	150732	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N	N	8620	-200	5	-2.27	257320960	29857	73.93	8700	8820	8550	11460	6180	8820	8618.45	1536	9000	8910	8840	8750	8680	8875	8715	28	2640	500	6170	10	1	5636000	486	21.08	0.85	12	0.53	409.00	10101.00	14500	20230823	-40.55	8550	20240718	0.82	11480	-24.91	20240110	8550	0.82	20240718	14500	-40.55	20230823	8550	0.82	20240718	2.78	N	109080	500	28 억	N	N	N	N
76	20240718	140727	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N	N	8620	-200	5	-2.27	175818630	20344	50.38	8700	8820	8560	11460	6180	8820	8642.28	721	9000	8910	8840	8750	8680	8875	8715	28	2640	500	6170	10	1	5636000	486	21.08	0.85	12	0.36	409.00	10101.00	14500	20230823	-40.55	8560	20240718	0.70	11480	-24.91	20240110	8560	0.70	20240718	14500	-40.55	20230823	8560	0.70	20240718	2.78	N	109080	500	28 억	N	N	N	N
77	20240718	130728	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N	N	8700	-120	5	-1.36	79733400	9196	22.77	8700	8820	8600	11460	6180	8820	8670.44	293	9000	8910	8840	8750	8680	8875	8715	28	2640	500	6170	10	1	5636000	490	21.27	0.86	12	0.16	409.00	10101.00	14500	20230823	-40.00	8600	20240718	1.16	11480	-24.22	20240110	8600	1.16	20240718	14500	-40.00	20230823	8600	1.16	20240718	2.78	N	109080	500	28 억	N	N	N	N
78	20240718	120729	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N	N	8680	-140	5	-1.59	73225150	8446	20.91	8700	8820	8600	11460	6180	8820	8669.80	293	9000	8910	8840	8750	8680	8875	8715	28	2640	500	6170	10	1	5636000	489	21.22	0.86	12	0.15	409.00	10101.00	14500	20230823	-40.14	8600	20240718	0.93	11480	-24.39	20240110	8600	0.93	20240718	14500	-40.14	20230823	8600	0.93	20240718	2.78	N	109080	500	28 억	N	N	N	N
79	20240718	110733	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N	N	8700	-120	5	-1.36	57139130	6589	16.32	8700	8820	8600	11460	6180	8820	8671.90	198	9000	8910	8840	8750	8680	8875	8715	28	2640	500	6170	10	1	5636000	490	21.27	0.86	12	0.12	409.00	10101.00	14500	20230823	-40.00	8600	20240718	1.16	11480	-24.22	20240110	8600	1.16	20240718	14500	-40.00	20230823	8600	1.16	20240718	2.78	N	109080	500	28 억	N	N	N	N
80	20240718	100735	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N	N	8680	-140	5	-1.59	28780030	3327	8.24	8700	8820	8600	11460	6180	8820	8650.44	191	9000	8910	8840	8750	8680	8875	8715	28	2640	500	6170	10	1	5636000	489	21.22	0.86	12	0.06	409.00	10101.00	14500	20230823	-40.14	8600	20240718	0.93	11480	-24.39	20240110	8600	0.93	20240718	14500	-40.14	20230823	8600	0.93	20240718	2.78	N	109080	500	28 억	N	N	N	N
81	20240718	090735	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N	N	8700	-120	5	-1.36	21002540	2437	6.03	8700	8700	8600	11460	6180	8820	8618.19	255	9000	8910	8840	8750	8680	8875	8715	28	2640	500	6170	10	1	5636000	490	21.27	0.86	12	0.04	409.00	10101.00	14500	20230823	-40.00	8600	20240718	1.16	11480	-24.22	20240110	8600	1.16	20240718	14500	-40.00	20230823	8600	1.16	20240718	2.78	N	109080	500	28 억	N	N	N	N
82	20240717	160805	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N	N	8820	-160	5	-1.78	335200300	38036	53.32	8880	8930	8770	11670	6290	8980	8812.71	-496	9273	9126	9003	8856	8733	9200	8930	28	2690	500	6280	10	1	5636000	497	21.56	0.87	12	0.67	409.00	10101.00	14500	20230823	-39.17	8770	20240717	0.57	11480	-23.17	20240110	8770	0.57	20240717	14500	-39.17	20230823	8770	0.57	20240717	2.33	N	109080	500	28 억	N	N	N	N
83	20240717	150809	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N	N	8820	-160	5	-1.78	323117840	36665	51.40	8880	8930	8770	11670	6290	8980	8812.70	-241	9273	9126	9003	8856	8733	9200	8930	28	2690	500	6280	10	1	5636000	497	21.56	0.87	12	0.65	409.00	10101.00	14500	20230823	-39.17	8770	20240717	0.57	11480	-23.17	20240110	8770	0.57	20240717	14500	-39.17	20230823	8770	0.57	20240717	2.33	N	109080	500	28 억	N	N	N	N
84	20240717	140805	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N	N	8800	-180	5	-2.00	262899430	29808	41.78	8880	8930	8780	11670	6290	8980	8819.76	-176	9273	9126	9003	8856	8733	9200	8930	28	2690	500	6280	10	1	5636000	496	21.52	0.87	12	0.53	409.00	10101.00	14500	20230823	-39.31	8780	20240717	0.23	11480	-23.34	20240110	8780	0.23	20240717	14500	-39.31	20230823	8780	0.23	20240717	2.33	N	109080	500	28 억	N	N	N	N
85	20240717	130805	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N	N	8830	-150	5	-1.67	246501640	27945	39.17	8880	8930	8780	11670	6290	8980	8820.95	-169	9273	9126	9003	8856	8733	9200	8930	28	2690	500	6280	10	1	5636000	498	21.59	0.87	12	0.50	409.00	10101.00	14500	20230823	-39.10	8780	20240717	0.57	11480	-23.08	20240110	8780	0.57	20240717	14500	-39.10	20230823	8780	0.57	20240717	2.33	N	109080	500	28 억	N	N	N	N
86	20240717	120806	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N	N	8850	-130	5	-1.45	242972370	27545	38.61	8880	8930	8780	11670	6290	8980	8820.92	-118	9273	9126	9003	8856	8733	9200	8930	28	2690	500	6280	10	1	5636000	499	21.64	0.88	12	0.49	409.00	10101.00	14500	20230823	-38.97	8780	20240717	0.80	11480	-22.91	20240110	8780	0.80	20240717	14500	-38.97	20230823	8780	0.80	20240717	2.33	N	109080	500	28 억	N	N	N	N
87	20240717	110806	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N	N	8850	-130	5	-1.45	236284920	26786	37.55	8880	8930	8780	11670	6290	8980	8821.20	-111	9273	9126	9003	8856	8733	9200	8930	28	2690	500	6280	10	1	5636000	499	21.64	0.88	12	0.48	409.00	10101.00	14500	20230823	-38.97	8780	20240717	0.80	11480	-22.91	20240110	8780	0.80	20240717	14500	-38.97	20230823	8780	0.80	20240717	2.33	N	109080	500	28 억	N	N	N	N
88	20240717	100806	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	8820	-160	5	-1.78	143179710	16209	22.72	8880	8930	8800	11670	6290	8980	8833.34	70	9273	9126	9003	8856	8733	9200	8930	28	2690	500	6280	10	1	5636000	497	21.56	0.87	12	0.29	409.00	10101.00	14500	20230823	-39.17	8780	20240711	0.46	11480	-23.17	20240110	8780	0.46	20240711	14500	-39.17	20230823	8780	0.46	20240711	2.33	N	109080	500	28 억	N	N	N	N
89	20240717	090633	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	8910	-70	5	-0.78	46580670	5271	7.39	8880	8930	8800	11670	6290	8980	8837.13	29	9273	9126	9003	8856	8733	9200	8930	28	2690	500	6280	10	1	5636000	502	21.78	0.88	12	0.09	409.00	10101.00	14500	20230823	-38.55	8780	20240711	1.48	11480	-22.39	20240110	8780	1.48	20240711	14500	-38.55	20230823	8780	1.48	20240711	2.33	N	109080	500	28 억	N	N	N	N
90	20240716	160807	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	8980	50	2	0.56	584588780	64919	121.63	8900	9150	8880	11600	6260	8930	9005.17	-1706	9110	9020	8930	8840	8750	8975	8795	28	2670	500	6250	10	1	5636000	506	21.96	0.89	12	1.15	409.00	10101.00	14500	20230823	-38.07	8780	20240711	2.28	11480	-21.78	20240110	8780	2.28	20240711	14500	-38.07	20230823	8780	2.28	20240711	2.34	N	109080	500	28 억	N	N	N	N
91	20240716	150816	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	8990	60	2	0.67	282734030	31317	58.67	8900	9150	8880	11600	6260	8930	9028.13	-2036	9110	9020	8930	8840	8750	8975	8795	28	2670	500	6250	10	1	5636000	507	21.98	0.89	12	0.56	409.00	10101.00	14500	20230823	-38.00	8780	20240711	2.39	11480	-21.69	20240110	8780	2.39	20240711	14500	-38.00	20230823	8780	2.39	20240711	2.34	N	109080	500	28 억	N	N	N	N
92	20240716	140812	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	8890	-40	5	-0.45	44205500	4957	9.29	8900	9000	8880	11600	6260	8930	8917.79	-716	9110	9020	8930	8840	8750	8975	8795	28	2670	500	6250	10	1	5636000	501	21.74	0.88	12	0.09	409.00	10101.00	14500	20230823	-38.69	8780	20240711	1.25	11480	-22.56	20240110	8780	1.25	20240711	14500	-38.69	20230823	8780	1.25	20240711	2.34	N	109080	500	28 억	N	N	N	N
93	20240716	130813	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	8900	-30	5	-0.34	34616340	3879	7.27	8900	9000	8890	11600	6260	8930	8924.04	-610	9110	9020	8930	8840	8750	8975	8795	28	2670	500	6250	10	1	5636000	502	21.76	0.88	12	0.07	409.00	10101.00	14500	20230823	-38.62	8780	20240711	1.37	11480	-22.47	20240110	8780	1.37	20240711	14500	-38.62	20230823	8780	1.37	20240711	2.34	N	109080	500	28 억	N	N	N	N
94	20240716	120811	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	8910	-20	5	-0.22	25781630	2887	5.41	8900	9000	8890	11600	6260	8930	8930.25	-489	9110	9020	8930	8840	8750	8975	8795	28	2670	500	6250	10	1	5636000	502	21.78	0.88	12	0.05	409.00	10101.00	14500	20230823	-38.55	8780	20240711	1.48	11480	-22.39	20240110	8780	1.48	20240711	14500	-38.55	20230823	8780	1.48	20240711	2.34	N	109080	500	28 억	N	N	N	N
95	20240716	110811	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	8910	-20	5	-0.22	15435230	1725	3.23	8900	9000	8890	11600	6260	8930	8947.96	-358	9110	9020	8930	8840	8750	8975	8795	28	2670	500	6250	10	1	5636000	502	21.78	0.88	12	0.03	409.00	10101.00	14500	20230823	-38.55	8780	20240711	1.48	11480	-22.39	20240110	8780	1.48	20240711	14500	-38.55	20230823	8780	1.48	20240711	2.34	N	109080	500	28 억	N	N	N	N
96	20240716	100813	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	8900	-30	5	-0.34	9592390	1073	2.01	8900	9000	8890	11600	6260	8930	8939.79	-196	9110	9020	8930	8840	8750	8975	8795	28	2670	500	6250	10	1	5636000	502	21.76	0.88	12	0.02	409.00	10101.00	14500	20230823	-38.62	8780	20240711	1.37	11480	-22.47	20240110	8780	1.37	20240711	14500	-38.62	20230823	8780	1.37	20240711	2.34	N	109080	500	28 억	N	N	N	N
97	20240716	090810	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	8980	50	2	0.56	4179350	466	0.87	8900	9000	8900	11600	6260	8930	8968.56	-241	9110	9020	8930	8840	8750	8975	8795	28	2670	500	6250	10	1	5636000	506	21.96	0.89	12	0.01	409.00	10101.00	14500	20230823	-38.07	8780	20240711	2.28	11480	-21.78	20240110	8780	2.28	20240711	14500	-38.07	20230823	8780	2.28	20240711	2.34	N	109080	500	28 억	N	N	N	N
98	20240715	160758	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	8930	-10	5	-0.11	474918250	53376	897.68	8950	9020	8840	11620	6260	8940	8897.60	-422	9040	8990	8900	8850	8760	9015	8875	28	2680	500	6250	10	1	5636000	503	21.83	0.88	12	0.95	409.00	10101.00	14500	20230823	-38.41	8780	20240711	1.71	11480	-22.21	20240110	8780	1.71	20240711	14500	-38.41	20230823	8780	1.71	20240711	2.36	N	109080	500	28 억	N	N	N	N
99	20240715	150804	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	8840	-100	5	-1.12	472749130	53132	893.58	8950	9020	8840	11620	6260	8940	8897.63	-342	9040	8990	8900	8850	8760	9015	8875	28	2680	500	6250	10	1	5636000	498	21.61	0.88	12	0.94	409.00	10101.00	14500	20230823	-39.03	8780	20240711	0.68	11480	-23.00	20240110	8780	0.68	20240711	14500	-39.03	20230823	8780	0.68	20240711	2.36	N	109080	500	28 억	N	N	N	N
100	20240715	140802	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	8900	-40	5	-0.45	389873210	43789	736.44	8950	9020	8890	11620	6260	8940	8903.45	-558	9040	8990	8900	8850	8760	9015	8875	28	2680	500	6250	10	1	5636000	502	21.76	0.88	12	0.78	409.00	10101.00	14500	20230823	-38.62	8780	20240711	1.37	11480	-22.47	20240110	8780	1.37	20240711	14500	-38.62	20230823	8780	1.37	20240711	2.36	N	109080	500	28 억	N	N	N	N
101	20240715	130804	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	8940	0	3	0.00	30631370	3425	57.60	8950	9020	8900	11620	6260	8940	8943.47	-339	9040	8990	8900	8850	8760	9015	8875	28	2680	500	6250	10	1	5636000	504	21.86	0.89	12	0.06	409.00	10101.00	14500	20230823	-38.34	8780	20240711	1.82	11480	-22.13	20240110	8780	1.82	20240711	14500	-38.34	20230823	8780	1.82	20240711	2.36	N	109080	500	28 억	N	N	N	N
102	20240715	120803	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	8940	0	3	0.00	13227990	1476	24.82	8950	9020	8920	11620	6260	8940	8962.05	-258	9040	8990	8900	8850	8760	9015	8875	28	2680	500	6250	10	1	5636000	504	21.86	0.89	12	0.03	409.00	10101.00	14500	20230823	-38.34	8780	20240711	1.82	11480	-22.13	20240110	8780	1.82	20240711	14500	-38.34	20230823	8780	1.82	20240711	2.36	N	109080	500	28 억	N	N	N	N
103	20240715	110802	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	8930	-10	5	-0.11	13013540	1452	24.42	8950	9020	8920	11620	6260	8940	8962.49	-242	9040	8990	8900	8850	8760	9015	8875	28	2680	500	6250	10	1	5636000	503	21.83	0.88	12	0.03	409.00	10101.00	14500	20230823	-38.41	8780	20240711	1.71	11480	-22.21	20240110	8780	1.71	20240711	14500	-38.41	20230823	8780	1.71	20240711	2.36	N	109080	500	28 억	N	N	N	N
104	20240715	100802	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	8980	40	2	0.45	10522130	1174	19.74	8950	9020	8920	11620	6260	8940	8962.63	-173	9040	8990	8900	8850	8760	9015	8875	28	2680	500	6250	10	1	5636000	506	21.96	0.89	12	0.02	409.00	10101.00	14500	20230823	-38.07	8780	20240711	2.28	11480	-21.78	20240110	8780	2.28	20240711	14500	-38.07	20230823	8780	2.28	20240711	2.36	N	109080	500	28 억	N	N	N	N
105	20240715	090804	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	8970	30	2	0.34	959440	107	1.80	8950	8990	8950	11620	6260	8940	8966.73	-39	9040	8990	8900	8850	8760	9015	8875	28	2680	500	6250	10	1	5636000	506	21.93	0.89	12	0.00	409.00	10101.00	14500	20230823	-38.14	8780	20240711	2.16	11480	-21.86	20240110	8780	2.16	20240711	14500	-38.14	20230823	8780	2.16	20240711	2.36	N	109080	500	28 억	N	N	N	N
106	20240712	160756	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	8940	90	2	1.02	51003760	5746	14.94	8850	8950	8810	11500	6200	8850	8876.39	-1160	9736	9292	9036	8592	8336	9165	8465	28	2650	500	6190	10	1	5636000	504	21.86	0.89	12	0.10	409.00	10101.00	14500	20230823	-38.34	8780	20240711	1.82	11480	-22.13	20240110	8780	1.82	20240711	14500	-38.34	20230823	8780	1.82	20240711	2.34	N	109080	500	28 억	N	N	N	N
107	20240712	150802	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	8900	50	2	0.56	46795850	5274	13.71	8850	8950	8810	11500	6200	8850	8872.93	-1016	9736	9292	9036	8592	8336	9165	8465	28	2650	500	6190	10	1	5636000	502	21.76	0.88	12	0.09	409.00	10101.00	14500	20230823	-38.62	8780	20240711	1.37	11480	-22.47	20240110	8780	1.37	20240711	14500	-38.62	20230823	8780	1.37	20240711	2.34	N	109080	500	28 억	N	N	N	N
108	20240712	140805	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	8910	60	2	0.68	42408460	4780	12.43	8850	8950	8810	11500	6200	8850	8872.06	-949	9736	9292	9036	8592	8336	9165	8465	28	2650	500	6190	10	1	5636000	502	21.78	0.88	12	0.08	409.00	10101.00	14500	20230823	-38.55	8780	20240711	1.48	11480	-22.39	20240110	8780	1.48	20240711	14500	-38.55	20230823	8780	1.48	20240711	2.34	N	109080	500	28 억	N	N	N	N
109	20240712	130758	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	8880	30	2	0.34	36075990	4068	10.58	8850	8950	8810	11500	6200	8850	8868.24	-859	9736	9292	9036	8592	8336	9165	8465	28	2650	500	6190	10	1	5636000	500	21.71	0.88	12	0.07	409.00	10101.00	14500	20230823	-38.76	8780	20240711	1.14	11480	-22.65	20240110	8780	1.14	20240711	14500	-38.76	20230823	8780	1.14	20240711	2.34	N	109080	500	28 억	N	N	N	N
110	20240712	120801	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	8880	30	2	0.34	27731170	3124	8.12	8850	8950	8810	11500	6200	8850	8876.81	-740	9736	9292	9036	8592	8336	9165	8465	28	2650	500	6190	10	1	5636000	500	21.71	0.88	12	0.06	409.00	10101.00	14500	20230823	-38.76	8780	20240711	1.14	11480	-22.65	20240110	8780	1.14	20240711	14500	-38.76	20230823	8780	1.14	20240711	2.34	N	109080	500	28 억	N	N	N	N
111	20240712	110757	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	8860	10	2	0.11	25164710	2835	7.37	8850	8950	8810	11500	6200	8850	8876.44	-660	9736	9292	9036	8592	8336	9165	8465	28	2650	500	6190	10	1	5636000	499	21.66	0.88	12	0.05	409.00	10101.00	14500	20230823	-38.90	8780	20240711	0.91	11480	-22.82	20240110	8780	0.91	20240711	14500	-38.90	20230823	8780	0.91	20240711	2.34	N	109080	500	28 억	N	N	N	N
112	20240712	100800	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	8880	30	2	0.34	10193990	1146	2.98	8850	8940	8810	11500	6200	8850	8895.28	-460	9736	9292	9036	8592	8336	9165	8465	28	2650	500	6190	10	1	5636000	500	21.71	0.88	12	0.02	409.00	10101.00	14500	20230823	-38.76	8780	20240711	1.14	11480	-22.65	20240110	8780	1.14	20240711	14500	-38.76	20230823	8780	1.14	20240711	2.34	N	109080	500	28 억	N	N	N	N
113	20240712	090756	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	8860	10	2	0.11	1619060	183	0.48	8850	8870	8810	11500	6200	8850	8847.32	-64	9736	9292	9036	8592	8336	9165	8465	28	2650	500	6190	10	1	5636000	499	21.66	0.88	12	0.00	409.00	10101.00	14500	20230823	-38.90	8780	20240711	0.91	11480	-22.82	20240110	8780	0.91	20240711	14500	-38.90	20230823	8780	0.91	20240711	2.34	N	109080	500	28 억	N	N	N	N
114	20240711	160753	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N	N	8850	-130	5	-1.45	350201970	38466	574.81	9040	9480	8780	11670	6290	8980	9104.35	-822	9180	9080	8980	8880	8780	9030	8830	28	2690	500	6280	10	1	5636000	499	21.64	0.88	12	0.68	409.00	10101.00	14500	20230823	-38.97	8780	20240711	0.80	11480	-22.91	20240110	8780	0.80	20240711	14500	-38.97	20230823	8780	0.80	20240711	2.35	N	109080	500	28 억	N	N	N	N
115	20240711	150759	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N	N	8860	-120	5	-1.34	343039810	37657	562.72	9040	9480	8780	11670	6290	8980	9109.59	-793	9180	9080	8980	8880	8780	9030	8830	28	2690	500	6280	10	1	5636000	499	21.66	0.88	12	0.67	409.00	10101.00	14500	20230823	-38.90	8780	20240711	0.91	11480	-22.82	20240110	8780	0.91	20240711	14500	-38.90	20230823	8780	0.91	20240711	2.35	N	109080	500	28 억	N	N	N	N
116	20240711	140759	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N	N	8870	-110	5	-1.22	312192250	34178	510.73	9040	9480	8780	11670	6290	8980	9134.30	409	9180	9080	8980	8880	8780	9030	8830	28	2690	500	6280	10	1	5636000	500	21.69	0.88	12	0.61	409.00	10101.00	14500	20230823	-38.83	8780	20240711	1.03	11480	-22.74	20240110	8780	1.03	20240711	14500	-38.83	20230823	8780	1.03	20240711	2.35	N	109080	500	28 억	N	N	N	N
117	20240711	130757	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N	N	8890	-90	5	-1.00	304367840	33297	497.56	9040	9480	8790	11670	6290	8980	9141.00	733	9180	9080	8980	8880	8780	9030	8830	28	2690	500	6280	10	1	5636000	501	21.74	0.88	12	0.59	409.00	10101.00	14500	20230823	-38.69	8790	20240711	1.14	11480	-22.56	20240110	8790	1.14	20240711	14500	-38.69	20230823	8790	1.14	20240711	2.35	N	109080	500	28 억	N	N	N	N
118	20240711	120757	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	9100	120	2	1.34	193046120	20834	311.33	9040	9480	9040	11670	6290	8980	9265.92	-576	9180	9080	8980	8880	8780	9030	8830	28	2690	500	6280	10	1	5636000	513	22.25	0.90	12	0.37	409.00	10101.00	14500	20230823	-37.24	8790	20240419	3.53	11480	-20.73	20240110	8790	3.53	20240419	14500	-37.24	20230823	8790	3.53	20240419	2.35	N	109080	500	28 억	N	N	N	N
119	20240711	110754	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	9140	160	2	1.78	185034440	19955	298.19	9040	9480	9040	11670	6290	8980	9272.59	-429	9180	9080	8980	8880	8780	9030	8830	28	2690	500	6280	10	1	5636000	515	22.35	0.90	12	0.35	409.00	10101.00	14500	20230823	-36.97	8790	20240419	3.98	11480	-20.38	20240110	8790	3.98	20240419	14500	-36.97	20230823	8790	3.98	20240419	2.35	N	109080	500	28 억	N	N	N	N
120	20240711	100756	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	9250	270	2	3.01	164960800	17769	265.53	9040	9480	9040	11670	6290	8980	9283.63	-300	9180	9080	8980	8880	8780	9030	8830	28	2690	500	6280	10	1	5636000	521	22.62	0.92	12	0.32	409.00	10101.00	14500	20230823	-36.21	8790	20240419	5.23	11480	-19.43	20240110	8790	5.23	20240419	14500	-36.21	20230823	8790	5.23	20240419	2.35	N	109080	500	28 억	N	N	N	N
121	20240711	090753	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	9230	250	2	2.78	37864560	4153	62.06	9040	9230	9040	11670	6290	8980	9117.40	194	9180	9080	8980	8880	8780	9030	8830	28	2690	500	6280	10	1	5636000	520	22.57	0.91	12	0.07	409.00	10101.00	14500	20230823	-36.34	8790	20240419	5.01	11480	-19.60	20240110	8790	5.01	20240419	14500	-36.34	20230823	8790	5.01	20240419	2.35	N	109080	500	28 억	N	N	N	N
122	20240710	160752	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	8980	-70	5	-0.77	59619510	6670	288.12	9050	9080	8880	11760	6340	9050	8938.45	-753	9190	9120	9050	8980	8910	9155	9015	28	2710	500	6330	10	1	5636000	506	21.96	0.89	12	0.12	409.00	10101.00	14500	20230823	-38.07	8790	20240419	2.16	11480	-21.78	20240110	8790	2.16	20240419	14500	-38.07	20230823	8790	2.16	20240419	2.36	N	109080	500	28 억	N	N	N	N
123	20240710	150754	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	8940	-110	5	-1.22	53801320	6020	260.04	9050	9080	8880	11760	6340	9050	8937.10	-585	9190	9120	9050	8980	8910	9155	9015	28	2710	500	6330	10	1	5636000	504	21.86	0.89	12	0.11	409.00	10101.00	14500	20230823	-38.34	8790	20240419	1.71	11480	-22.13	20240110	8790	1.71	20240419	14500	-38.34	20230823	8790	1.71	20240419	2.36	N	109080	500	28 억	N	N	N	N
124	20240710	140753	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	8970	-80	5	-0.88	36735130	4109	177.49	9050	9080	8880	11760	6340	9050	8940.16	-570	9190	9120	9050	8980	8910	9155	9015	28	2710	500	6330	10	1	5636000	506	21.93	0.89	12	0.07	409.00	10101.00	14500	20230823	-38.14	8790	20240419	2.05	11480	-21.86	20240110	8790	2.05	20240419	14500	-38.14	20230823	8790	2.05	20240419	2.36	N	109080	500	28 억	N	N	N	N
125	20240710	130753	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	8910	-140	5	-1.55	25606470	2860	123.54	9050	9080	8900	11760	6340	9050	8953.31	-432	9190	9120	9050	8980	8910	9155	9015	28	2710	500	6330	10	1	5636000	502	21.78	0.88	12	0.05	409.00	10101.00	14500	20230823	-38.55	8790	20240419	1.37	11480	-22.39	20240110	8790	1.37	20240419	14500	-38.55	20230823	8790	1.37	20240419	2.36	N	109080	500	28 억	N	N	N	N
126	20240710	120752	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	8950	-100	5	-1.10	14720260	1641	70.89	9050	9080	8940	11760	6340	9050	8970.30	-245	9190	9120	9050	8980	8910	9155	9015	28	2710	500	6330	10	1	5636000	504	21.88	0.89	12	0.03	409.00	10101.00	14500	20230823	-38.28	8790	20240419	1.82	11480	-22.04	20240110	8790	1.82	20240419	14500	-38.28	20230823	8790	1.82	20240419	2.36	N	109080	500	28 억	N	N	N	N
127	20240710	110753	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	8970	-80	5	-0.88	8438150	939	40.56	9050	9080	8940	11760	6340	9050	8986.32	-143	9190	9120	9050	8980	8910	9155	9015	28	2710	500	6330	10	1	5636000	506	21.93	0.89	12	0.02	409.00	10101.00	14500	20230823	-38.14	8790	20240419	2.05	11480	-21.86	20240110	8790	2.05	20240419	14500	-38.14	20230823	8790	2.05	20240419	2.36	N	109080	500	28 억	N	N	N	N
128	20240710	100749	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	8950	-100	5	-1.10	7100260	790	34.13	9050	9080	8940	11760	6340	9050	8987.67	-111	9190	9120	9050	8980	8910	9155	9015	28	2710	500	6330	10	1	5636000	504	21.88	0.89	12	0.01	409.00	10101.00	14500	20230823	-38.28	8790	20240419	1.82	11480	-22.04	20240110	8790	1.82	20240419	14500	-38.28	20230823	8790	1.82	20240419	2.36	N	109080	500	28 억	N	N	N	N
129	20240710	090753	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	9050	0	3	0.00	280550	31	1.34	9050	9050	9050	11760	6340	9050	9050.00	0	9190	9120	9050	8980	8910	9155	9015	28	2710	500	6330	10	1	5636000	510	22.13	0.90	12	0.00	409.00	10101.00	14500	20230823	-37.59	8790	20240419	2.96	11480	-21.17	20240110	8790	2.96	20240419	14500	-37.59	20230823	8790	2.96	20240419	2.36	N	109080	500	28 억	N	N	N	N
130	20240709	160749	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	9050	-20	5	-0.22	20812560	2304	43.73	9000	9120	8980	11790	6350	9070	9033.23	-352	9203	9136	9053	8986	8903	9095	8945	28	2720	500	6340	10	1	5636000	510	22.13	0.90	12	0.04	409.00	10101.00	14500	20230823	-37.59	8790	20240419	2.96	11480	-21.17	20240110	8790	2.96	20240419	14500	-37.59	20230823	8790	2.96	20240419	2.39	N	109080	500	28 억	N	N	N	N
131	20240709	150751	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	9030	-40	5	-0.44	14115050	1561	29.63	9000	9120	9000	11790	6350	9070	9042.31	-255	9203	9136	9053	8986	8903	9095	8945	28	2720	500	6340	10	1	5636000	509	22.08	0.89	12	0.03	409.00	10101.00	14500	20230823	-37.72	8790	20240419	2.73	11480	-21.34	20240110	8790	2.73	20240419	14500	-37.72	20230823	8790	2.73	20240419	2.39	N	109080	500	28 억	N	N	N	N
132	20240709	140752	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	9050	-20	5	-0.22	12569380	1390	26.38	9000	9120	9000	11790	6350	9070	9042.72	-219	9203	9136	9053	8986	8903	9095	8945	28	2720	500	6340	10	1	5636000	510	22.13	0.90	12	0.02	409.00	10101.00	14500	20230823	-37.59	8790	20240419	2.96	11480	-21.17	20240110	8790	2.96	20240419	14500	-37.59	20230823	8790	2.96	20240419	2.39	N	109080	500	28 억	N	N	N	N
133	20240709	130755	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	9050	-20	5	-0.22	10125880	1120	21.26	9000	9120	9000	11790	6350	9070	9040.96	-177	9203	9136	9053	8986	8903	9095	8945	28	2720	500	6340	10	1	5636000	510	22.13	0.90	12	0.02	409.00	10101.00	14500	20230823	-37.59	8790	20240419	2.96	11480	-21.17	20240110	8790	2.96	20240419	14500	-37.59	20230823	8790	2.96	20240419	2.39	N	109080	500	28 억	N	N	N	N
134	20240709	120756	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	9050	-20	5	-0.22	5944740	658	12.49	9000	9120	9000	11790	6350	9070	9034.56	-95	9203	9136	9053	8986	8903	9095	8945	28	2720	500	6340	10	1	5636000	510	22.13	0.90	12	0.01	409.00	10101.00	14500	20230823	-37.59	8790	20240419	2.96	11480	-21.17	20240110	8790	2.96	20240419	14500	-37.59	20230823	8790	2.96	20240419	2.39	N	109080	500	28 억	N	N	N	N
135	20240709	110756	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	9040	-30	5	-0.33	4704840	521	9.89	9000	9120	9000	11790	6350	9070	9030.40	-56	9203	9136	9053	8986	8903	9095	8945	28	2720	500	6340	10	1	5636000	509	22.10	0.89	12	0.01	409.00	10101.00	14500	20230823	-37.66	8790	20240419	2.84	11480	-21.25	20240110	8790	2.84	20240419	14500	-37.66	20230823	8790	2.84	20240419	2.39	N	109080	500	28 억	N	N	N	N
136	20240709	100753	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	9070	0	3	0.00	3537290	392	7.44	9000	9120	9000	11790	6350	9070	9023.70	-28	9203	9136	9053	8986	8903	9095	8945	28	2720	500	6340	10	1	5636000	511	22.18	0.90	12	0.01	409.00	10101.00	14500	20230823	-37.45	8790	20240419	3.19	11480	-20.99	20240110	8790	3.19	20240419	14500	-37.45	20230823	8790	3.19	20240419	2.39	N	109080	500	28 억	N	N	N	N
137	20240709	090751	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	9120	50	2	0.55	2787110	309	5.86	9000	9120	9000	11790	6350	9070	9019.77	-36	9203	9136	9053	8986	8903	9095	8945	28	2720	500	6340	10	1	5636000	514	22.30	0.90	12	0.01	409.00	10101.00	14500	20230823	-37.10	8790	20240419	3.75	11480	-20.56	20240110	8790	3.75	20240419	14500	-37.10	20230823	8790	3.75	20240419	2.39	N	109080	500	28 억	N	N	N	N
138	20240708	160746	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	9070	-10	5	-0.11	47582700	5269	56.18	9080	9120	8970	11800	6360	9080	9030.69	-591	9213	9146	9063	8996	8913	9180	9030	28	2720	500	6350	10	1	5636000	511	22.18	0.90	12	0.09	409.00	10101.00	14500	20230823	-37.45	8790	20240419	3.19	11480	-20.99	20240110	8790	3.19	20240419	14500	-37.45	20230823	8790	3.19	20240419	2.37	N	109080	500	28 억	N	N	N	N
139	20240708	150748	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	9070	-10	5	-0.11	46649130	5166	55.08	9080	9120	8970	11800	6360	9080	9030.03	-566	9213	9146	9063	8996	8913	9180	9030	28	2720	500	6350	10	1	5636000	511	22.18	0.90	12	0.09	409.00	10101.00	14500	20230823	-37.45	8790	20240419	3.19	11480	-20.99	20240110	8790	3.19	20240419	14500	-37.45	20230823	8790	3.19	20240419	2.37	N	109080	500	28 억	N	N	N	N
140	20240708	140750	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	9060	-20	5	-0.22	40351660	4470	47.66	9080	9120	8970	11800	6360	9080	9027.22	-472	9213	9146	9063	8996	8913	9180	9030	28	2720	500	6350	10	1	5636000	511	22.15	0.90	12	0.08	409.00	10101.00	14500	20230823	-37.52	8790	20240419	3.07	11480	-21.08	20240110	8790	3.07	20240419	14500	-37.52	20230823	8790	3.07	20240419	2.37	N	109080	500	28 억	N	N	N	N
141	20240708	130746	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	9050	-30	5	-0.33	38866930	4306	45.91	9080	9120	8970	11800	6360	9080	9026.23	-440	9213	9146	9063	8996	8913	9180	9030	28	2720	500	6350	10	1	5636000	510	22.13	0.90	12	0.08	409.00	10101.00	14500	20230823	-37.59	8790	20240419	2.96	11480	-21.17	20240110	8790	2.96	20240419	14500	-37.59	20230823	8790	2.96	20240419	2.37	N	109080	500	28 억	N	N	N	N
142	20240708	120748	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	9040	-40	5	-0.44	35044810	3884	41.41	9080	9120	8970	11800	6360	9080	9022.87	-365	9213	9146	9063	8996	8913	9180	9030	28	2720	500	6350	10	1	5636000	509	22.10	0.89	12	0.07	409.00	10101.00	14500	20230823	-37.66	8790	20240419	2.84	11480	-21.25	20240110	8790	2.84	20240419	14500	-37.66	20230823	8790	2.84	20240419	2.37	N	109080	500	28 억	N	N	N	N
143	20240708	110746	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	9020	-60	5	-0.66	22998040	2548	27.17	9080	9120	8970	11800	6360	9080	9025.92	-220	9213	9146	9063	8996	8913	9180	9030	28	2720	500	6350	10	1	5636000	508	22.05	0.89	12	0.05	409.00	10101.00	14500	20230823	-37.79	8790	20240419	2.62	11480	-21.43	20240110	8790	2.62	20240419	14500	-37.79	20230823	8790	2.62	20240419	2.37	N	109080	500	28 억	N	N	N	N
144	20240708	100746	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	9010	-70	5	-0.77	9871420	1094	11.66	9080	9120	8970	11800	6360	9080	9023.24	-20	9213	9146	9063	8996	8913	9180	9030	28	2720	500	6350	10	1	5636000	508	22.03	0.89	12	0.02	409.00	10101.00	14500	20230823	-37.86	8790	20240419	2.50	11480	-21.52	20240110	8790	2.50	20240419	14500	-37.86	20230823	8790	2.50	20240419	2.37	N	109080	500	28 억	N	N	N	N
145	20240708	090746	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	9090	10	2	0.11	2132620	235	2.51	9080	9090	9070	11800	6360	9080	9074.98	0	9213	9146	9063	8996	8913	9180	9030	28	2720	500	6350	10	1	5636000	512	22.22	0.90	12	0.00	409.00	10101.00	14500	20230823	-37.31	8790	20240419	3.41	11480	-20.82	20240110	8790	3.41	20240419	14500	-37.31	20230823	8790	3.41	20240419	2.37	N	109080	500	28 억	N	N	N	N
146	20240705	160742	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	9080	90	2	1.00	84636110	9379	154.06	8990	9130	8980	11680	6300	8990	9024.00	147	9170	9080	9030	8940	8890	9055	8915	28	2690	500	6290	10	1	5636000	512	22.20	0.90	12	0.17	409.00	10101.00	14500	20230823	-37.38	8790	20240419	3.30	11480	-20.91	20240110	8790	3.30	20240419	14500	-37.38	20230823	8790	3.30	20240419	2.36	N	109080	500	28 억	N	N	N	N
147	20240705	150745	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	9000	10	2	0.11	82041720	9092	149.34	8990	9130	8980	11680	6300	8990	9023.51	261	9170	9080	9030	8940	8890	9055	8915	28	2690	500	6290	10	1	5636000	507	22.00	0.89	12	0.16	409.00	10101.00	14500	20230823	-37.93	8790	20240419	2.39	11480	-21.60	20240110	8790	2.39	20240419	14500	-37.93	20230823	8790	2.39	20240419	2.36	N	109080	500	28 억	N	N	N	N
148	20240705	140746	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	9020	30	2	0.33	79450050	8804	144.61	8990	9130	8980	11680	6300	8990	9024.31	397	9170	9080	9030	8940	8890	9055	8915	28	2690	500	6290	10	1	5636000	508	22.05	0.89	12	0.16	409.00	10101.00	14500	20230823	-37.79	8790	20240419	2.62	11480	-21.43	20240110	8790	2.62	20240419	14500	-37.79	20230823	8790	2.62	20240419	2.36	N	109080	500	28 억	N	N	N	N
149	20240705	130745	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	9010	20	2	0.22	61970020	6860	112.68	8990	9130	8990	11680	6300	8990	9033.53	528	9170	9080	9030	8940	8890	9055	8915	28	2690	500	6290	10	1	5636000	508	22.03	0.89	12	0.12	409.00	10101.00	14500	20230823	-37.86	8790	20240419	2.50	11480	-21.52	20240110	8790	2.50	20240419	14500	-37.86	20230823	8790	2.50	20240419	2.36	N	109080	500	28 억	N	N	N	N
150	20240705	120745	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	9020	30	2	0.33	59456720	6581	108.10	8990	9130	8990	11680	6300	8990	9034.60	620	9170	9080	9030	8940	8890	9055	8915	28	2690	500	6290	10	1	5636000	508	22.05	0.89	12	0.12	409.00	10101.00	14500	20230823	-37.79	8790	20240419	2.62	11480	-21.43	20240110	8790	2.62	20240419	14500	-37.79	20230823	8790	2.62	20240419	2.36	N	109080	500	28 억	N	N	N	N
151	20240705	110742	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	9070	80	2	0.89	46457220	5146	84.53	8990	9130	8990	11680	6300	8990	9027.83	788	9170	9080	9030	8940	8890	9055	8915	28	2690	500	6290	10	1	5636000	511	22.18	0.90	12	0.09	409.00	10101.00	14500	20230823	-37.45	8790	20240419	3.19	11480	-20.99	20240110	8790	3.19	20240419	14500	-37.45	20230823	8790	3.19	20240419	2.36	N	109080	500	28 억	N	N	N	N
152	20240705	100743	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	9110	120	2	1.33	37847920	4196	68.92	8990	9130	8990	11680	6300	8990	9020.00	928	9170	9080	9030	8940	8890	9055	8915	28	2690	500	6290	10	1	5636000	513	22.27	0.90	12	0.07	409.00	10101.00	14500	20230823	-37.17	8790	20240419	3.64	11480	-20.64	20240110	8790	3.64	20240419	14500	-37.17	20230823	8790	3.64	20240419	2.36	N	109080	500	28 억	N	N	N	N
153	20240705	090744	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	8990	0	3	0.00	10779060	1199	19.69	8990	9040	8990	11680	6300	8990	8990.04	1046	9170	9080	9030	8940	8890	9055	8915	28	2690	500	6290	10	1	5636000	507	21.98	0.89	12	0.02	409.00	10101.00	14500	20230823	-38.00	8790	20240419	2.28	11480	-21.69	20240110	8790	2.28	20240419	14500	-38.00	20230823	8790	2.28	20240419	2.36	N	109080	500	28 억	N	N	N	N
154	20240704	160739	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	8990	-90	5	-0.99	54898960	6088	44.54	9070	9120	8980	11800	6360	9080	9017.57	-520	9320	9200	9090	8970	8860	9145	8915	28	2720	500	6350	10	1	5636000	507	21.98	0.89	12	0.11	409.00	10101.00	14500	20230823	-38.00	8790	20240419	2.28	11480	-21.69	20240110	8790	2.28	20240419	14500	-38.00	20230823	8790	2.28	20240419	2.32	N	109080	500	28 억	N	N	N	N
155	20240704	150743	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	9010	-70	5	-0.77	48478520	5374	39.32	9070	9120	8980	11800	6360	9080	9020.94	-473	9320	9200	9090	8970	8860	9145	8915	28	2720	500	6350	10	1	5636000	508	22.03	0.89	12	0.10	409.00	10101.00	14500	20230823	-37.86	8790	20240419	2.50	11480	-21.52	20240110	8790	2.50	20240419	14500	-37.86	20230823	8790	2.50	20240419	2.32	N	109080	500	28 억	N	N	N	N
156	20240704	140742	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	9030	-50	5	-0.55	44954470	4983	36.45	9070	9120	8980	11800	6360	9080	9021.57	-421	9320	9200	9090	8970	8860	9145	8915	28	2720	500	6350	10	1	5636000	509	22.08	0.89	12	0.09	409.00	10101.00	14500	20230823	-37.72	8790	20240419	2.73	11480	-21.34	20240110	8790	2.73	20240419	14500	-37.72	20230823	8790	2.73	20240419	2.32	N	109080	500	28 억	N	N	N	N
157	20240704	130743	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	9010	-70	5	-0.77	44332390	4914	35.95	9070	9120	8980	11800	6360	9080	9021.65	-400	9320	9200	9090	8970	8860	9145	8915	28	2720	500	6350	10	1	5636000	508	22.03	0.89	12	0.09	409.00	10101.00	14500	20230823	-37.86	8790	20240419	2.50	11480	-21.52	20240110	8790	2.50	20240419	14500	-37.86	20230823	8790	2.50	20240419	2.32	N	109080	500	28 억	N	N	N	N
158	20240704	120742	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	9020	-60	5	-0.66	38794980	4299	31.45	9070	9120	8980	11800	6360	9080	9024.19	-335	9320	9200	9090	8970	8860	9145	8915	28	2720	500	6350	10	1	5636000	508	22.05	0.89	12	0.08	409.00	10101.00	14500	20230823	-37.79	8790	20240419	2.62	11480	-21.43	20240110	8790	2.62	20240419	14500	-37.79	20230823	8790	2.62	20240419	2.32	N	109080	500	28 억	N	N	N	N
159	20240704	110741	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	9030	-50	5	-0.55	21070680	2331	17.05	9070	9120	8980	11800	6360	9080	9039.33	-237	9320	9200	9090	8970	8860	9145	8915	28	2720	500	6350	10	1	5636000	509	22.08	0.89	12	0.04	409.00	10101.00	14500	20230823	-37.72	8790	20240419	2.73	11480	-21.34	20240110	8790	2.73	20240419	14500	-37.72	20230823	8790	2.73	20240419	2.32	N	109080	500	28 억	N	N	N	N
160	20240704	100741	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	9040	-40	5	-0.44	19236090	2128	15.57	9070	9120	8980	11800	6360	9080	9039.52	-184	9320	9200	9090	8970	8860	9145	8915	28	2720	500	6350	10	1	5636000	509	22.10	0.89	12	0.04	409.00	10101.00	14500	20230823	-37.66	8790	20240419	2.84	11480	-21.25	20240110	8790	2.84	20240419	14500	-37.66	20230823	8790	2.84	20240419	2.32	N	109080	500	28 억	N	N	N	N
161	20240704	090742	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	9080	0	3	0.00	2068530	228	1.67	9070	9120	9070	11800	6360	9080	9072.50	-1	9320	9200	9090	8970	8860	9145	8915	28	2720	500	6350	10	1	5636000	512	22.20	0.90	12	0.00	409.00	10101.00	14500	20230823	-37.38	8790	20240419	3.30	11480	-20.91	20240110	8790	3.30	20240419	14500	-37.38	20230823	8790	3.30	20240419	2.32	N	109080	500	28 억	N	N	N	N
162	20240703	160738	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	9080	-110	5	-1.20	124030520	13666	155.07	9130	9210	8980	11940	6440	9190	9075.85	336	9323	9256	9183	9116	9043	9260	9120	28	2750	500	6430	10	1	5636000	512	22.20	0.90	12	0.24	409.00	10101.00	14500	20230823	-37.38	8790	20240419	3.30	11480	-20.91	20240110	8790	3.30	20240419	14500	-37.38	20230823	8790	3.30	20240419	2.33	N	109080	500	28 억	N	N	N	N
163	20240703	150740	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	9040	-150	5	-1.63	112460900	12391	140.60	9130	9210	8980	11940	6440	9190	9076.01	1453	9323	9256	9183	9116	9043	9260	9120	28	2750	500	6430	10	1	5636000	509	22.10	0.89	12	0.22	409.00	10101.00	14500	20230823	-37.66	8790	20240419	2.84	11480	-21.25	20240110	8790	2.84	20240419	14500	-37.66	20230823	8790	2.84	20240419	2.33	N	109080	500	28 억	N	N	N	N
164	20240703	140741	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	9160	-30	5	-0.33	31019540	3390	38.47	9130	9210	9130	11940	6440	9190	9150.31	-309	9323	9256	9183	9116	9043	9260	9120	28	2750	500	6430	10	1	5636000	516	22.40	0.91	12	0.06	409.00	10101.00	14500	20230823	-36.83	8790	20240419	4.21	11480	-20.21	20240110	8790	4.21	20240419	14500	-36.83	20230823	8790	4.21	20240419	2.33	N	109080	500	28 억	N	N	N	N
165	20240703	130740	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	9170	-20	5	-0.22	24240520	2649	30.06	9130	9210	9130	11940	6440	9190	9150.82	-188	9323	9256	9183	9116	9043	9260	9120	28	2750	500	6430	10	1	5636000	517	22.42	0.91	12	0.05	409.00	10101.00	14500	20230823	-36.76	8790	20240419	4.32	11480	-20.12	20240110	8790	4.32	20240419	14500	-36.76	20230823	8790	4.32	20240419	2.33	N	109080	500	28 억	N	N	N	N
166	20240703	120739	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	9160	-30	5	-0.33	23406800	2558	29.03	9130	9210	9130	11940	6440	9190	9150.43	-167	9323	9256	9183	9116	9043	9260	9120	28	2750	500	6430	10	1	5636000	516	22.40	0.91	12	0.05	409.00	10101.00	14500	20230823	-36.83	8790	20240419	4.21	11480	-20.21	20240110	8790	4.21	20240419	14500	-36.83	20230823	8790	4.21	20240419	2.33	N	109080	500	28 억	N	N	N	N
167	20240703	110741	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	9170	-20	5	-0.22	22527570	2462	27.94	9130	9210	9130	11940	6440	9190	9150.11	-137	9323	9256	9183	9116	9043	9260	9120	28	2750	500	6430	10	1	5636000	517	22.42	0.91	12	0.04	409.00	10101.00	14500	20230823	-36.76	8790	20240419	4.32	11480	-20.12	20240110	8790	4.32	20240419	14500	-36.76	20230823	8790	4.32	20240419	2.33	N	109080	500	28 억	N	N	N	N
168	20240703	100742	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	9160	-30	5	-0.33	19997460	2186	24.80	9130	9210	9130	11940	6440	9190	9147.97	-88	9323	9256	9183	9116	9043	9260	9120	28	2750	500	6430	10	1	5636000	516	22.40	0.91	12	0.04	409.00	10101.00	14500	20230823	-36.83	8790	20240419	4.21	11480	-20.21	20240110	8790	4.21	20240419	14500	-36.83	20230823	8790	4.21	20240419	2.33	N	109080	500	28 억	N	N	N	N
169	20240703	090739	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	9190	0	3	0.00	9585970	1049	11.90	9130	9210	9130	11940	6440	9190	9138.20	31	9323	9256	9183	9116	9043	9260	9120	28	2750	500	6430	10	1	5636000	518	22.47	0.91	12	0.02	409.00	10101.00	14500	20230823	-36.62	8790	20240419	4.55	11480	-19.95	20240110	8790	4.55	20240419	14500	-36.62	20230823	8790	4.55	20240419	2.33	N	109080	500	28 억	N	N	N	N
170	20240702	160737	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	9190	-90	5	-0.97	79710730	8705	266.05	9190	9250	9110	12060	6500	9280	9156.89	-1409	9340	9310	9260	9230	9180	9325	9245	28	2780	500	6490	10	1	5636000	518	22.47	0.91	12	0.15	409.00	10101.00	14500	20230823	-36.62	8790	20240419	4.55	11480	-19.95	20240110	8790	4.55	20240419	14500	-36.62	20230823	8790	4.55	20240419	2.38	N	109080	500	28 억	N	N	N	N
171	20240702	150738	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	9180	-100	5	-1.08	77113190	8422	257.40	9190	9250	9110	12060	6500	9280	9156.16	-1190	9340	9310	9260	9230	9180	9325	9245	28	2780	500	6490	10	1	5636000	517	22.44	0.91	12	0.15	409.00	10101.00	14500	20230823	-36.69	8790	20240419	4.44	11480	-20.03	20240110	8790	4.44	20240419	14500	-36.69	20230823	8790	4.44	20240419	2.38	N	109080	500	28 억	N	N	N	N
172	20240702	140739	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	9160	-120	5	-1.29	59783300	6526	199.45	9190	9250	9120	12060	6500	9280	9160.79	-996	9340	9310	9260	9230	9180	9325	9245	28	2780	500	6490	10	1	5636000	516	22.40	0.91	12	0.12	409.00	10101.00	14500	20230823	-36.83	8790	20240419	4.21	11480	-20.21	20240110	8790	4.21	20240419	14500	-36.83	20230823	8790	4.21	20240419	2.38	N	109080	500	28 억	N	N	N	N
173	20240702	130738	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	9200	-80	5	-0.86	33201910	3623	110.73	9190	9250	9120	12060	6500	9280	9164.20	-712	9340	9310	9260	9230	9180	9325	9245	28	2780	500	6490	10	1	5636000	519	22.49	0.91	12	0.06	409.00	10101.00	14500	20230823	-36.55	8790	20240419	4.66	11480	-19.86	20240110	8790	4.66	20240419	14500	-36.55	20230823	8790	4.66	20240419	2.38	N	109080	500	28 억	N	N	N	N
174	20240702	120739	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	9170	-110	5	-1.19	23115970	2522	77.08	9190	9250	9120	12060	6500	9280	9165.73	-591	9340	9310	9260	9230	9180	9325	9245	28	2780	500	6490	10	1	5636000	517	22.42	0.91	12	0.04	409.00	10101.00	14500	20230823	-36.76	8790	20240419	4.32	11480	-20.12	20240110	8790	4.32	20240419	14500	-36.76	20230823	8790	4.32	20240419	2.38	N	109080	500	28 억	N	N	N	N
175	20240702	110738	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	9160	-120	5	-1.29	21496620	2345	71.67	9190	9250	9120	12060	6500	9280	9167.00	-554	9340	9310	9260	9230	9180	9325	9245	28	2780	500	6490	10	1	5636000	516	22.40	0.91	12	0.04	409.00	10101.00	14500	20230823	-36.83	8790	20240419	4.21	11480	-20.21	20240110	8790	4.21	20240419	14500	-36.83	20230823	8790	4.21	20240419	2.38	N	109080	500	28 억	N	N	N	N
176	20240702	100738	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	9140	-140	5	-1.51	19452330	2121	64.82	9190	9250	9120	12060	6500	9280	9171.30	-494	9340	9310	9260	9230	9180	9325	9245	28	2780	500	6490	10	1	5636000	515	22.35	0.90	12	0.04	409.00	10101.00	14500	20230823	-36.97	8790	20240419	3.98	11480	-20.38	20240110	8790	3.98	20240419	14500	-36.97	20230823	8790	3.98	20240419	2.38	N	109080	500	28 억	N	N	N	N
177	20240702	090739	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	9250	-30	5	-0.32	6245020	679	20.75	9190	9250	9190	12060	6500	9280	9197.38	88	9340	9310	9260	9230	9180	9325	9245	28	2780	500	6490	10	1	5636000	521	22.62	0.92	12	0.01	409.00	10101.00	14500	20230823	-36.21	8790	20240419	5.23	11480	-19.43	20240110	8790	5.23	20240419	14500	-36.21	20230823	8790	5.23	20240419	2.38	N	109080	500	28 억	N	N	N	N
178	20240701	160736	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	9280	-20	5	-0.22	30058750	3249	21.56	9250	9290	9210	12090	6510	9300	9250.94	51	9506	9402	9266	9162	9026	9455	9215	28	2790	500	6510	10	1	5636000	523	22.69	0.92	12	0.06	409.00	10101.00	14500	20230823	-36.00	8790	20240419	5.57	11480	-19.16	20240110	8790	5.57	20240419	14500	-36.00	20230823	8790	5.57	20240419	2.38	N	109080	500	28 억	N	N	N	N
179	20240701	150737	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	9270	-30	5	-0.32	29344970	3172	21.05	9250	9290	9210	12090	6510	9300	9250.47	71	9506	9402	9266	9162	9026	9455	9215	28	2790	500	6510	10	1	5636000	522	22.67	0.92	12	0.06	409.00	10101.00	14500	20230823	-36.07	8790	20240419	5.46	11480	-19.25	20240110	8790	5.46	20240419	14500	-36.07	20230823	8790	5.46	20240419	2.38	N	109080	500	28 억	N	N	N	N
180	20240701	140736	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	9280	-20	5	-0.22	29298620	3167	21.01	9250	9290	9210	12090	6510	9300	9250.44	74	9506	9402	9266	9162	9026	9455	9215	28	2790	500	6510	10	1	5636000	523	22.69	0.92	12	0.06	409.00	10101.00	14500	20230823	-36.00	8790	20240419	5.57	11480	-19.16	20240110	8790	5.57	20240419	14500	-36.00	20230823	8790	5.57	20240419	2.38	N	109080	500	28 억	N	N	N	N
181	20240701	130736	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	9260	-40	5	-0.43	26826080	2900	19.24	9250	9290	9210	12090	6510	9300	9249.50	74	9506	9402	9266	9162	9026	9455	9215	28	2790	500	6510	10	1	5636000	522	22.64	0.92	12	0.05	409.00	10101.00	14500	20230823	-36.14	8790	20240419	5.35	11480	-19.34	20240110	8790	5.35	20240419	14500	-36.14	20230823	8790	5.35	20240419	2.38	N	109080	500	28 억	N	N	N	N
182	20240701	120737	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	9280	-20	5	-0.22	21796200	2357	15.64	9250	9290	9210	12090	6510	9300	9246.29	74	9506	9402	9266	9162	9026	9455	9215	28	2790	500	6510	10	1	5636000	523	22.69	0.92	12	0.04	409.00	10101.00	14500	20230823	-36.00	8790	20240419	5.57	11480	-19.16	20240110	8790	5.57	20240419	14500	-36.00	20230823	8790	5.57	20240419	2.38	N	109080	500	28 억	N	N	N	N
183	20240701	110735	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	9290	-10	5	-0.11	16384100	1772	11.76	9250	9290	9210	12090	6510	9300	9244.54	74	9506	9402	9266	9162	9026	9455	9215	28	2790	500	6510	10	1	5636000	524	22.71	0.92	12	0.03	409.00	10101.00	14500	20230823	-35.93	8790	20240419	5.69	11480	-19.08	20240110	8790	5.69	20240419	14500	-35.93	20230823	8790	5.69	20240419	2.38	N	109080	500	28 억	N	N	N	N
184	20240701	100734	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	9290	-10	5	-0.11	11837700	1281	8.50	9250	9290	9210	12090	6510	9300	9238.59	35	9506	9402	9266	9162	9026	9455	9215	28	2790	500	6510	10	1	5636000	524	22.71	0.92	12	0.02	409.00	10101.00	14500	20230823	-35.93	8790	20240419	5.69	11480	-19.08	20240110	8790	5.69	20240419	14500	-35.93	20230823	8790	5.69	20240419	2.38	N	109080	500	28 억	N	N	N	N
185	20240701	090733	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	9260	-40	5	-0.43	4145690	448	2.97	9250	9290	9210	12090	6510	9300	9247.96	15	9506	9402	9266	9162	9026	9455	9215	28	2790	500	6510	10	1	5636000	522	22.64	0.92	12	0.01	409.00	10101.00	14500	20230823	-36.14	8790	20240419	5.35	11480	-19.34	20240110	8790	5.35	20240419	14500	-36.14	20230823	8790	5.35	20240419	2.38	N	109080	500	28 억	N	N	N	N

78 KiB Raw Blame History

78 KiB

Raw Blame History