KissMeData/126730/price/prices-20240701.csv

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	newHighLowPriceClassCode	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	marginalRateClassCode	elwPublished	currentStockPrice	previousDayVariableRatio	previousDayVariableRatioSign	previousDayDiffRatio	accumulatedTradingAmount	accumulatedVolume	previousDayDiffVolumeRatio	stockOpenningPrice	highestStockPrice	lowestStockPrice	maximumStockPrice	minimumStockPrice	standardStockPrice	weightedAverageStockPrice	htsForeignRunoutRate	foreignNetBuyingQuantity	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	approachRate	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	lastShortSellingConclusionQuantity	investmentCareful	marketWarningCode	shortOverheated
2	20240731	160840	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	12540	210	2	1.70	247722600	20098	45.29	12300	12750	12150	16020	8640	12330	12325.73	0.80	0	5828	12856	12592	12346	12082	11836	12470	11960	43	3690	500	8630	10	1	8503460	1066	18.17	3.76	12	0.24	690.00	3336.00	33800	20240507	-62.90	12100	20240730	3.64	33800	-62.90	20240507	12100	3.64	20240730	33800	-62.90	20240507	12100	3.64	20240730	0.54	N	126730	500	42 억		68073	N	N	0	N	00	N
3	20240731	150851	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	12480	150	2	1.22	219815660	17852	40.23	12300	12750	12150	16020	8640	12330	12313.22	0.80	0	4712	12856	12592	12346	12082	11836	12470	11960	43	3690	500	8630	10	1	8503460	1061	18.09	3.74	12	0.21	690.00	3336.00	33800	20240507	-63.08	12100	20240730	3.14	33800	-63.08	20240507	12100	3.14	20240730	33800	-63.08	20240507	12100	3.14	20240730	0.54	N	126730	500	42 억		68073	N	N	0	N	00	N
4	20240731	140851	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	12300	-30	5	-0.24	174484730	14200	32.00	12300	12750	12150	16020	8640	12330	12287.66	0.80	0	1554	12856	12592	12346	12082	11836	12470	11960	43	3690	500	8630	10	1	8503460	1046	17.83	3.69	12	0.17	690.00	3336.00	33800	20240507	-63.61	12100	20240730	1.65	33800	-63.61	20240507	12100	1.65	20240730	33800	-63.61	20240507	12100	1.65	20240730	0.54	N	126730	500	42 억		68073	N	N	0	N	00	N
5	20240731	130848	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	12300	-30	5	-0.24	127279430	10360	23.34	12300	12750	12150	16020	8640	12330	12285.66	0.80	0	-695	12856	12592	12346	12082	11836	12470	11960	43	3690	500	8630	10	1	8503460	1046	17.83	3.69	12	0.12	690.00	3336.00	33800	20240507	-63.61	12100	20240730	1.65	33800	-63.61	20240507	12100	1.65	20240730	33800	-63.61	20240507	12100	1.65	20240730	0.54	N	126730	500	42 억		68073	N	N	0	N	00	N
6	20240731	120847	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	12280	-50	5	-0.41	119441390	9721	21.90	12300	12750	12150	16020	8640	12330	12286.94	0.80	0	-1208	12856	12592	12346	12082	11836	12470	11960	43	3690	500	8630	10	1	8503460	1044	17.80	3.68	12	0.11	690.00	3336.00	33800	20240507	-63.67	12100	20240730	1.49	33800	-63.67	20240507	12100	1.49	20240730	33800	-63.67	20240507	12100	1.49	20240730	0.54	N	126730	500	42 억		68073	N	N	0	N	00	N
7	20240731	110849	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	12310	-20	5	-0.16	111346960	9059	20.41	12300	12750	12150	16020	8640	12330	12291.31	0.80	0	-1154	12856	12592	12346	12082	11836	12470	11960	43	3690	500	8630	10	1	8503460	1047	17.84	3.69	12	0.11	690.00	3336.00	33800	20240507	-63.58	12100	20240730	1.74	33800	-63.58	20240507	12100	1.74	20240730	33800	-63.58	20240507	12100	1.74	20240730	0.54	N	126730	500	42 억		68073	N	N	0	N	00	N
8	20240731	100847	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	12330	0	3	0.00	54066120	4380	9.87	12300	12750	12150	16020	8640	12330	12343.86	0.80	0	-1312	12856	12592	12346	12082	11836	12470	11960	43	3690	500	8630	10	1	8503460	1048	17.87	3.70	12	0.05	690.00	3336.00	33800	20240507	-63.52	12100	20240730	1.90	33800	-63.52	20240507	12100	1.90	20240730	33800	-63.52	20240507	12100	1.90	20240730	0.54	N	126730	500	42 억		68073	N	N	0	N	00	N
9	20240731	090845	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	12170	-160	5	-1.30	5095020	417	0.94	12300	12320	12160	16020	8640	12330	12218.27	0.80	0	-145	12856	12592	12346	12082	11836	12470	11960	43	3690	500	8630	10	1	8503460	1035	17.64	3.65	12	0.00	690.00	3336.00	33800	20240507	-63.99	12100	20240730	0.58	33800	-63.99	20240507	12100	0.58	20240730	33800	-63.99	20240507	12100	0.58	20240730	0.54	N	126730	500	42 억		68073	N	N	0	N	00	N
10	20240730	160825	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N		N	12330	-190	5	-1.52	540966760	44112	292.09	12520	12610	12100	16270	8770	12520	12262.94	0.83	0	-3647	12913	12716	12503	12306	12093	12815	12405	43	3750	500	8760	10	1	8503460	1048	17.87	3.70	12	0.52	690.00	3336.00	33800	20240507	-63.52	12100	20240730	1.90	33800	-63.52	20240507	12100	1.90	20240730	33800	-63.52	20240507	12100	1.90	20240730	0.59	N	126730	500	42 억		70810	N	N	0	N	00	N
11	20240730	150841	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N		N	12170	-350	5	-2.80	481516210	39251	259.91	12520	12610	12100	16270	8770	12520	12267.62	0.83	0	-5270	12913	12716	12503	12306	12093	12815	12405	43	3750	500	8760	10	1	8503460	1035	17.64	3.65	12	0.46	690.00	3336.00	33800	20240507	-63.99	12100	20240730	0.58	33800	-63.99	20240507	12100	0.58	20240730	33800	-63.99	20240507	12100	0.58	20240730	0.59	N	126730	500	42 억		70810	N	N	0	N	00	N
12	20240730	140831	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N		N	12200	-320	5	-2.56	410086750	33415	221.26	12520	12610	12100	16270	8770	12520	12272.53	0.83	0	-5782	12913	12716	12503	12306	12093	12815	12405	43	3750	500	8760	10	1	8503460	1037	17.68	3.66	12	0.39	690.00	3336.00	33800	20240507	-63.91	12100	20240730	0.83	33800	-63.91	20240507	12100	0.83	20240730	33800	-63.91	20240507	12100	0.83	20240730	0.59	N	126730	500	42 억		70810	N	N	0	N	00	N
13	20240730	130837	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N		N	12110	-410	5	-3.27	268416370	21766	144.13	12520	12610	12110	16270	8770	12520	12331.91	0.83	0	-4852	12913	12716	12503	12306	12093	12815	12405	43	3750	500	8760	10	1	8503460	1030	17.55	3.63	12	0.26	690.00	3336.00	33800	20240507	-64.17	12110	20240730	0.00	33800	-64.17	20240507	12110	0.00	20240730	33800	-64.17	20240507	12110	0.00	20240730	0.59	N	126730	500	42 억		70810	N	N	0	N	00	N
14	20240730	120829	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	12320	-200	5	-1.60	150097760	12077	79.97	12520	12610	12310	16270	8770	12520	12428.40	0.83	0	-1032	12913	12716	12503	12306	12093	12815	12405	43	3750	500	8760	10	1	8503460	1048	17.86	3.69	12	0.14	690.00	3336.00	33800	20240507	-63.55	12260	20240726	0.49	33800	-63.55	20240507	12260	0.49	20240726	33800	-63.55	20240507	12260	0.49	20240726	0.59	N	126730	500	42 억		70810	N	N	0	N	00	N
15	20240730	110837	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	12470	-50	5	-0.40	93185070	7470	49.46	12520	12610	12350	16270	8770	12520	12474.57	0.83	0	-1287	12913	12716	12503	12306	12093	12815	12405	43	3750	500	8760	10	1	8503460	1060	18.07	3.74	12	0.09	690.00	3336.00	33800	20240507	-63.11	12260	20240726	1.71	33800	-63.11	20240507	12260	1.71	20240726	33800	-63.11	20240507	12260	1.71	20240726	0.59	N	126730	500	42 억		70810	N	N	0	N	00	N
16	20240730	100840	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	12450	-70	5	-0.56	68821290	5507	36.47	12520	12610	12350	16270	8770	12520	12497.06	0.83	0	-1515	12913	12716	12503	12306	12093	12815	12405	43	3750	500	8760	10	1	8503460	1059	18.04	3.73	12	0.06	690.00	3336.00	33800	20240507	-63.17	12260	20240726	1.55	33800	-63.17	20240507	12260	1.55	20240726	33800	-63.17	20240507	12260	1.55	20240726	0.59	N	126730	500	42 억		70810	N	N	0	N	00	N
17	20240730	090844	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	12560	40	2	0.32	3352020	267	1.77	12520	12610	12520	16270	8770	12520	12554.38	0.83	0	35	12913	12716	12503	12306	12093	12815	12405	43	3750	500	8760	10	1	8503460	1068	18.20	3.76	12	0.00	690.00	3336.00	33800	20240507	-62.84	12260	20240726	2.45	33800	-62.84	20240507	12260	2.45	20240726	33800	-62.84	20240507	12260	2.45	20240726	0.59	N	126730	500	42 억		70810	N	N	0	N	00	N
18	20240729	160824	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	12520	180	2	1.46	188763270	15090	40.66	12290	12700	12290	16040	8640	12340	12509.16	0.74	0	7803	12793	12566	12413	12186	12033	12490	12110	43	3700	500	8630	10	1	8503460	1065	18.14	3.75	12	0.18	690.00	3336.00	33800	20240507	-62.96	12260	20240726	2.12	33800	-62.96	20240507	12260	2.12	20240726	33800	-62.96	20240507	12260	2.12	20240726	0.59	N	126730	500	42 억		62999	N	N	0	N	00	N
19	20240729	150837	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	12550	210	2	1.70	178293170	14255	38.41	12290	12700	12290	16040	8640	12340	12507.41	0.74	0	7302	12793	12566	12413	12186	12033	12490	12110	43	3700	500	8630	10	1	8503460	1067	18.19	3.76	12	0.17	690.00	3336.00	33800	20240507	-62.87	12260	20240726	2.37	33800	-62.87	20240507	12260	2.37	20240726	33800	-62.87	20240507	12260	2.37	20240726	0.59	N	126730	500	42 억		62999	N	N	0	N	00	N
20	20240729	140842	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	12530	190	2	1.54	148209040	11847	31.92	12290	12700	12290	16040	8640	12340	12510.26	0.74	0	5873	12793	12566	12413	12186	12033	12490	12110	43	3700	500	8630	10	1	8503460	1065	18.16	3.76	12	0.14	690.00	3336.00	33800	20240507	-62.93	12260	20240726	2.20	33800	-62.93	20240507	12260	2.20	20240726	33800	-62.93	20240507	12260	2.20	20240726	0.59	N	126730	500	42 억		62999	N	N	0	N	00	N
21	20240729	130843	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	12470	130	2	1.05	119351520	9539	25.70	12290	12700	12290	16040	8640	12340	12511.95	0.74	0	4928	12793	12566	12413	12186	12033	12490	12110	43	3700	500	8630	10	1	8503460	1060	18.07	3.74	12	0.11	690.00	3336.00	33800	20240507	-63.11	12260	20240726	1.71	33800	-63.11	20240507	12260	1.71	20240726	33800	-63.11	20240507	12260	1.71	20240726	0.59	N	126730	500	42 억		62999	N	N	0	N	00	N
22	20240729	120839	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	12460	120	2	0.97	107800740	8612	23.21	12290	12700	12290	16040	8640	12340	12517.50	0.74	0	4088	12793	12566	12413	12186	12033	12490	12110	43	3700	500	8630	10	1	8503460	1060	18.06	3.74	12	0.10	690.00	3336.00	33800	20240507	-63.14	12260	20240726	1.63	33800	-63.14	20240507	12260	1.63	20240726	33800	-63.14	20240507	12260	1.63	20240726	0.59	N	126730	500	42 억		62999	N	N	0	N	00	N
23	20240729	110830	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	12550	210	2	1.70	86603580	6913	18.63	12290	12700	12290	16040	8640	12340	12527.64	0.74	0	2972	12793	12566	12413	12186	12033	12490	12110	43	3700	500	8630	10	1	8503460	1067	18.19	3.76	12	0.08	690.00	3336.00	33800	20240507	-62.87	12260	20240726	2.37	33800	-62.87	20240507	12260	2.37	20240726	33800	-62.87	20240507	12260	2.37	20240726	0.59	N	126730	500	42 억		62999	N	N	0	N	00	N
24	20240729	100829	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	12620	280	2	2.27	80547920	6431	17.33	12290	12700	12290	16040	8640	12340	12524.94	0.74	0	2763	12793	12566	12413	12186	12033	12490	12110	43	3700	500	8630	10	1	8503460	1073	18.29	3.78	12	0.08	690.00	3336.00	33800	20240507	-62.66	12260	20240726	2.94	33800	-62.66	20240507	12260	2.94	20240726	33800	-62.66	20240507	12260	2.94	20240726	0.59	N	126730	500	42 억		62999	N	N	0	N	00	N
25	20240729	090829	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	12360	20	2	0.16	13206420	1056	2.85	12290	12700	12290	16040	8640	12340	12506.08	0.74	0	-14	12793	12566	12413	12186	12033	12490	12110	43	3700	500	8630	10	1	8503460	1051	17.91	3.71	12	0.01	690.00	3336.00	33800	20240507	-63.43	12260	20240726	0.82	33800	-63.43	20240507	12260	0.82	20240726	33800	-63.43	20240507	12260	0.82	20240726	0.59	N	126730	500	42 억		62999	N	N	0	N	00	N
26	20240726	160817	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N		N	12340	-290	5	-2.30	447972490	36187	91.56	12530	12640	12260	16410	8850	12630	12379.38	0.77	0	-3255	13030	12830	12720	12520	12410	12775	12465	43	3780	500	8840	10	1	8503460	1049	17.88	3.70	12	0.43	690.00	3336.00	33800	20240507	-63.49	12260	20240726	0.65	33800	-63.49	20240507	12260	0.65	20240726	33800	-63.49	20240507	12260	0.65	20240726	0.59	N	126730	500	42 억		65529	N	N	0	N	00	N
27	20240726	150824	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N		N	12380	-250	5	-1.98	373490490	30148	76.28	12530	12640	12260	16410	8850	12630	12388.57	0.77	0	-2967	13030	12830	12720	12520	12410	12775	12465	43	3780	500	8840	10	1	8503460	1053	17.94	3.71	12	0.35	690.00	3336.00	33800	20240507	-63.37	12260	20240726	0.98	33800	-63.37	20240507	12260	0.98	20240726	33800	-63.37	20240507	12260	0.98	20240726	0.59	N	126730	500	42 억		65529	N	N	0	N	00	N
28	20240726	140825	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N		N	12340	-290	5	-2.30	335267860	27049	68.44	12530	12640	12260	16410	8850	12630	12394.83	0.77	0	-3259	13030	12830	12720	12520	12410	12775	12465	43	3780	500	8840	10	1	8503460	1049	17.88	3.70	12	0.32	690.00	3336.00	33800	20240507	-63.49	12260	20240726	0.65	33800	-63.49	20240507	12260	0.65	20240726	33800	-63.49	20240507	12260	0.65	20240726	0.59	N	126730	500	42 억		65529	N	N	0	N	00	N
29	20240726	130826	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N		N	12370	-260	5	-2.06	267393260	21542	54.51	12530	12640	12260	16410	8850	12630	12412.65	0.77	0	-1738	13030	12830	12720	12520	12410	12775	12465	43	3780	500	8840	10	1	8503460	1052	17.93	3.71	12	0.25	690.00	3336.00	33800	20240507	-63.40	12260	20240726	0.90	33800	-63.40	20240507	12260	0.90	20240726	33800	-63.40	20240507	12260	0.90	20240726	0.59	N	126730	500	42 억		65529	N	N	0	N	00	N
30	20240726	120828	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N		N	12340	-290	5	-2.30	254250430	20479	51.82	12530	12640	12260	16410	8850	12630	12415.18	0.77	0	-1953	13030	12830	12720	12520	12410	12775	12465	43	3780	500	8840	10	1	8503460	1049	17.88	3.70	12	0.24	690.00	3336.00	33800	20240507	-63.49	12260	20240726	0.65	33800	-63.49	20240507	12260	0.65	20240726	33800	-63.49	20240507	12260	0.65	20240726	0.59	N	126730	500	42 억		65529	N	N	0	N	00	N
31	20240726	110830	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N		N	12390	-240	5	-1.90	195113290	15695	39.71	12530	12640	12260	16410	8850	12630	12431.56	0.77	0	-2123	13030	12830	12720	12520	12410	12775	12465	43	3780	500	8840	10	1	8503460	1054	17.96	3.71	12	0.18	690.00	3336.00	33800	20240507	-63.34	12260	20240726	1.06	33800	-63.34	20240507	12260	1.06	20240726	33800	-63.34	20240507	12260	1.06	20240726	0.59	N	126730	500	42 억		65529	N	N	0	N	00	N
32	20240726	100824	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N		N	12450	-180	5	-1.43	176677110	14209	35.95	12530	12640	12260	16410	8850	12630	12434.17	0.77	0	-2162	13030	12830	12720	12520	12410	12775	12465	43	3780	500	8840	10	1	8503460	1059	18.04	3.73	12	0.17	690.00	3336.00	33800	20240507	-63.17	12260	20240726	1.55	33800	-63.17	20240507	12260	1.55	20240726	33800	-63.17	20240507	12260	1.55	20240726	0.59	N	126730	500	42 억		65529	N	N	0	N	00	N
33	20240726	090819	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	12570	-60	5	-0.48	18989160	1512	3.83	12530	12630	12530	16410	8850	12630	12558.97	0.77	0	505	13030	12830	12720	12520	12410	12775	12465	43	3780	500	8840	10	1	8503460	1069	18.22	3.77	12	0.02	690.00	3336.00	33800	20240507	-62.81	12490	20240722	0.64	33800	-62.81	20240507	12490	0.64	20240722	33800	-62.81	20240507	12490	0.64	20240722	0.59	N	126730	500	42 억		65529	N	N	0	N	00	N
34	20240725	160820	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	12630	-570	5	-4.32	495867130	39023	47.42	12750	12920	12610	17160	9240	13200	12708.15	0.79	0	-1959	14506	13852	13246	12592	11986	14180	12920	43	3960	500	9240	10	1	8503460	1074	18.30	3.79	12	0.46	690.00	3336.00	33800	20240507	-62.63	12490	20240722	1.12	33800	-62.63	20240507	12490	1.12	20240722	33800	-62.63	20240507	12490	1.12	20240722	0.61	N	126730	500	42 억		67437	N	N	0	N	00	N
35	20240725	150831	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	12670	-530	5	-4.02	451144100	35487	43.13	12750	12920	12610	17160	9240	13200	12712.94	0.79	0	-962	14506	13852	13246	12592	11986	14180	12920	43	3960	500	9240	10	1	8503460	1077	18.36	3.80	12	0.42	690.00	3336.00	33800	20240507	-62.51	12490	20240722	1.44	33800	-62.51	20240507	12490	1.44	20240722	33800	-62.51	20240507	12490	1.44	20240722	0.61	N	126730	500	42 억		67437	N	N	0	N	00	N
36	20240725	140830	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	12800	-400	5	-3.03	262397360	20591	25.02	12750	12920	12610	17160	9240	13200	12743.30	0.79	0	-2816	14506	13852	13246	12592	11986	14180	12920	43	3960	500	9240	10	1	8503460	1088	18.55	3.84	12	0.24	690.00	3336.00	33800	20240507	-62.13	12490	20240722	2.48	33800	-62.13	20240507	12490	2.48	20240722	33800	-62.13	20240507	12490	2.48	20240722	0.61	N	126730	500	42 억		67437	N	N	0	N	00	N
37	20240725	130823	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	12760	-440	5	-3.33	217765640	17096	20.78	12750	12920	12610	17160	9240	13200	12737.81	0.79	0	-4463	14506	13852	13246	12592	11986	14180	12920	43	3960	500	9240	10	1	8503460	1085	18.49	3.82	12	0.20	690.00	3336.00	33800	20240507	-62.25	12490	20240722	2.16	33800	-62.25	20240507	12490	2.16	20240722	33800	-62.25	20240507	12490	2.16	20240722	0.61	N	126730	500	42 억		67437	N	N	0	N	00	N
38	20240725	120828	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	12720	-480	5	-3.64	198728750	15602	18.96	12750	12920	12610	17160	9240	13200	12737.39	0.79	0	-5510	14506	13852	13246	12592	11986	14180	12920	43	3960	500	9240	10	1	8503460	1082	18.43	3.81	12	0.18	690.00	3336.00	33800	20240507	-62.37	12490	20240722	1.84	33800	-62.37	20240507	12490	1.84	20240722	33800	-62.37	20240507	12490	1.84	20240722	0.61	N	126730	500	42 억		67437	N	N	0	N	00	N
39	20240725	110823	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	12630	-570	5	-4.32	163070980	12790	15.54	12750	12920	12610	17160	9240	13200	12749.88	0.79	0	-5228	14506	13852	13246	12592	11986	14180	12920	43	3960	500	9240	10	1	8503460	1074	18.30	3.79	12	0.15	690.00	3336.00	33800	20240507	-62.63	12490	20240722	1.12	33800	-62.63	20240507	12490	1.12	20240722	33800	-62.63	20240507	12490	1.12	20240722	0.61	N	126730	500	42 억		67437	N	N	0	N	00	N
40	20240725	100820	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	12750	-450	5	-3.41	109703470	8583	10.43	12750	12920	12710	17160	9240	13200	12781.48	0.79	0	-2330	14506	13852	13246	12592	11986	14180	12920	43	3960	500	9240	10	1	8503460	1084	18.48	3.82	12	0.10	690.00	3336.00	33800	20240507	-62.28	12490	20240722	2.08	33800	-62.28	20240507	12490	2.08	20240722	33800	-62.28	20240507	12490	2.08	20240722	0.61	N	126730	500	42 억		67437	N	N	0	N	00	N
41	20240725	090818	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	12840	-360	5	-2.73	36179970	2832	3.44	12750	12860	12730	17160	9240	13200	12775.41	0.79	0	20	14506	13852	13246	12592	11986	14180	12920	43	3960	500	9240	10	1	8503460	1092	18.61	3.85	12	0.03	690.00	3336.00	33800	20240507	-62.01	12490	20240722	2.80	33800	-62.01	20240507	12490	2.80	20240722	33800	-62.01	20240507	12490	2.80	20240722	0.61	N	126730	500	42 억		67437	N	N	0	N	00	N
42	20240724	160815	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	13200	470	2	3.69	1107893570	82221	349.53	12640	13900	12640	16540	8920	12730	13475.26	0.69	0	8819	13343	13036	12843	12536	12343	13190	12690	43	3810	500	8910	10	1	8503460	1122	19.13	3.96	12	0.97	690.00	3336.00	33800	20240507	-60.95	12490	20240722	5.68	33800	-60.95	20240507	12490	5.68	20240722	33800	-60.95	20240507	12490	5.68	20240722	0.63	N	126730	500	42 억		58562	N	N	0	N	00	N
43	20240724	150828	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	13230	500	2	3.93	1074180470	79676	338.72	12640	13900	12640	16540	8920	12730	13482.19	0.69	0	9126	13343	13036	12843	12536	12343	13190	12690	43	3810	500	8910	10	1	8503460	1125	19.17	3.97	12	0.94	690.00	3336.00	33800	20240507	-60.86	12490	20240722	5.92	33800	-60.86	20240507	12490	5.92	20240722	33800	-60.86	20240507	12490	5.92	20240722	0.63	N	126730	500	42 억		58562	N	N	0	N	00	N
44	20240724	140823	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	13210	480	2	3.77	1034905180	76705	326.09	12640	13900	12640	16540	8920	12730	13492.37	0.69	0	8069	13343	13036	12843	12536	12343	13190	12690	43	3810	500	8910	10	1	8503460	1123	19.14	3.96	12	0.90	690.00	3336.00	33800	20240507	-60.92	12490	20240722	5.76	33800	-60.92	20240507	12490	5.76	20240722	33800	-60.92	20240507	12490	5.76	20240722	0.63	N	126730	500	42 억		58562	N	N	0	N	00	N
45	20240724	130827	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	13350	620	2	4.87	970820130	71867	305.52	12640	13900	12640	16540	8920	12730	13508.95	0.69	0	8606	13343	13036	12843	12536	12343	13190	12690	43	3810	500	8910	10	1	8503460	1135	19.35	4.00	12	0.85	690.00	3336.00	33800	20240507	-60.50	12490	20240722	6.89	33800	-60.50	20240507	12490	6.89	20240722	33800	-60.50	20240507	12490	6.89	20240722	0.63	N	126730	500	42 억		58562	N	N	0	N	00	N
46	20240724	120827	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	13350	620	2	4.87	932354880	68986	293.27	12640	13900	12640	16540	8920	12730	13515.53	0.69	0	9852	13343	13036	12843	12536	12343	13190	12690	43	3810	500	8910	10	1	8503460	1135	19.35	4.00	12	0.81	690.00	3336.00	33800	20240507	-60.50	12490	20240722	6.89	33800	-60.50	20240507	12490	6.89	20240722	33800	-60.50	20240507	12490	6.89	20240722	0.63	N	126730	500	42 억		58562	N	N	0	N	00	N
47	20240724	110823	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	13270	540	2	4.24	902349570	66732	283.69	12640	13900	12640	16540	8920	12730	13522.41	0.69	0	10384	13343	13036	12843	12536	12343	13190	12690	43	3810	500	8910	10	1	8503460	1128	19.23	3.98	12	0.78	690.00	3336.00	33800	20240507	-60.74	12490	20240722	6.24	33800	-60.74	20240507	12490	6.24	20240722	33800	-60.74	20240507	12490	6.24	20240722	0.63	N	126730	500	42 억		58562	N	N	0	N	00	N
48	20240724	100847	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	13380	650	2	5.11	772359310	56978	242.22	12640	13900	12640	16540	8920	12730	13555.90	0.69	0	11833	13343	13036	12843	12536	12343	13190	12690	43	3810	500	8910	10	1	8503460	1138	19.39	4.01	12	0.67	690.00	3336.00	33800	20240507	-60.41	12490	20240722	7.13	33800	-60.41	20240507	12490	7.13	20240722	33800	-60.41	20240507	12490	7.13	20240722	0.63	N	126730	500	42 억		58562	N	N	0	N	00	N
49	20240724	090815	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	12820	90	2	0.71	17399310	1360	5.78	12640	13110	12640	16540	8920	12730	12795.29	0.69	0	87	13343	13036	12843	12536	12343	13190	12690	43	3810	500	8910	10	1	8503460	1090	18.58	3.84	12	0.02	690.00	3336.00	33800	20240507	-62.07	12490	20240722	2.64	33800	-62.07	20240507	12490	2.64	20240722	33800	-62.07	20240507	12490	2.64	20240722	0.63	N	126730	500	42 억		58562	N	N	0	N	00	N
50	20240723	160812	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	12730	-60	5	-0.47	296187350	22967	63.88	12650	13150	12650	16620	8960	12790	12897.78	0.67	0	1683	13043	12916	12703	12576	12363	12810	12470	43	3830	500	8950	10	1	8503460	1082	18.45	3.82	12	0.27	690.00	3336.00	33800	20240507	-62.34	12490	20240722	1.92	33800	-62.34	20240507	12490	1.92	20240722	33800	-62.34	20240507	12490	1.92	20240722	0.61	N	126730	500	42 억		56868	N	N	0	N	00	N
51	20240723	150829	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	12860	70	2	0.55	259981710	20131	55.99	12650	13150	12650	16620	8960	12790	12914.81	0.67	0	1971	13043	12916	12703	12576	12363	12810	12470	43	3830	500	8950	10	1	8503460	1094	18.64	3.85	12	0.24	690.00	3336.00	33800	20240507	-61.95	12490	20240722	2.96	33800	-61.95	20240507	12490	2.96	20240722	33800	-61.95	20240507	12490	2.96	20240722	0.61	N	126730	500	42 억		56868	N	N	0	N	00	N
52	20240723	140815	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	12970	180	2	1.41	249242540	19296	53.67	12650	13150	12650	16620	8960	12790	12917.13	0.67	0	1879	13043	12916	12703	12576	12363	12810	12470	43	3830	500	8950	10	1	8503460	1103	18.80	3.89	12	0.23	690.00	3336.00	33800	20240507	-61.63	12490	20240722	3.84	33800	-61.63	20240507	12490	3.84	20240722	33800	-61.63	20240507	12490	3.84	20240722	0.61	N	126730	500	42 억		56868	N	N	0	N	00	N
53	20240723	130810	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	12820	30	2	0.23	235366110	18219	50.67	12650	13150	12650	16620	8960	12790	12919.08	0.67	0	1037	13043	12916	12703	12576	12363	12810	12470	43	3830	500	8950	10	1	8503460	1090	18.58	3.84	12	0.21	690.00	3336.00	33800	20240507	-62.07	12490	20240722	2.64	33800	-62.07	20240507	12490	2.64	20240722	33800	-62.07	20240507	12490	2.64	20240722	0.61	N	126730	500	42 억		56868	N	N	0	N	00	N
54	20240723	120817	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	12800	10	2	0.08	217755030	16847	46.86	12650	13150	12650	16620	8960	12790	12925.86	0.67	0	680	13043	12916	12703	12576	12363	12810	12470	43	3830	500	8950	10	1	8503460	1088	18.55	3.84	12	0.20	690.00	3336.00	33800	20240507	-62.13	12490	20240722	2.48	33800	-62.13	20240507	12490	2.48	20240722	33800	-62.13	20240507	12490	2.48	20240722	0.61	N	126730	500	42 억		56868	N	N	0	N	00	N
55	20240723	110819	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	12810	20	2	0.16	206330100	15956	44.38	12650	13150	12650	16620	8960	12790	12931.64	0.67	0	380	13043	12916	12703	12576	12363	12810	12470	43	3830	500	8950	10	1	8503460	1089	18.57	3.84	12	0.19	690.00	3336.00	33800	20240507	-62.10	12490	20240722	2.56	33800	-62.10	20240507	12490	2.56	20240722	33800	-62.10	20240507	12490	2.56	20240722	0.61	N	126730	500	42 억		56868	N	N	0	N	00	N
56	20240723	100814	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	13040	250	2	1.95	158048400	12216	33.98	12650	13150	12650	16620	8960	12790	12938.44	0.67	0	757	13043	12916	12703	12576	12363	12810	12470	43	3830	500	8950	10	1	8503460	1109	18.90	3.91	12	0.14	690.00	3336.00	33800	20240507	-61.42	12490	20240722	4.40	33800	-61.42	20240507	12490	4.40	20240722	33800	-61.42	20240507	12490	4.40	20240722	0.61	N	126730	500	42 억		56868	N	N	0	N	00	N
57	20240723	090821	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	12950	160	2	1.25	58399930	4557	12.67	12650	12950	12650	16620	8960	12790	12815.72	0.67	0	1310	13043	12916	12703	12576	12363	12810	12470	43	3830	500	8950	10	1	8503460	1101	18.77	3.88	12	0.05	690.00	3336.00	33800	20240507	-61.69	12490	20240722	3.68	33800	-61.69	20240507	12490	3.68	20240722	33800	-61.69	20240507	12490	3.68	20240722	0.61	N	126730	500	42 억		56868	N	N	0	N	00	N
58	20240722	160808	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N		N	12790	-10	5	-0.08	450230010	35692	93.02	12820	12830	12490	16640	8960	12800	12613.95	0.77	0	-8040	13006	12902	12706	12602	12406	12805	12505	43	3840	500	8960	10	1	8503460	1088	18.54	3.83	12	0.42	690.00	3336.00	33800	20240507	-62.16	12490	20240722	2.40	33800	-62.16	20240507	12490	2.40	20240722	33800	-62.16	20240507	12490	2.40	20240722	0.63	N	126730	500	42 억		65057	N	N	0	N	00	N
59	20240722	150814	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N		N	12680	-120	5	-0.94	396121920	31447	81.96	12820	12820	12490	16640	8960	12800	12596.49	0.77	0	-10808	13006	12902	12706	12602	12406	12805	12505	43	3840	500	8960	10	1	8503460	1078	18.38	3.80	12	0.37	690.00	3336.00	33800	20240507	-62.49	12490	20240722	1.52	33800	-62.49	20240507	12490	1.52	20240722	33800	-62.49	20240507	12490	1.52	20240722	0.63	N	126730	500	42 억		65057	N	N	0	N	00	N
60	20240722	140819	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N		N	12540	-260	5	-2.03	338657030	26891	70.08	12820	12820	12490	16640	8960	12800	12593.69	0.77	0	-9788	13006	12902	12706	12602	12406	12805	12505	43	3840	500	8960	10	1	8503460	1066	18.17	3.76	12	0.32	690.00	3336.00	33800	20240507	-62.90	12490	20240722	0.40	33800	-62.90	20240507	12490	0.40	20240722	33800	-62.90	20240507	12490	0.40	20240722	0.63	N	126730	500	42 억		65057	N	N	0	N	00	N
61	20240722	130816	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N		N	12560	-240	5	-1.88	288022930	22845	59.54	12820	12820	12490	16640	8960	12800	12607.70	0.77	0	-10266	13006	12902	12706	12602	12406	12805	12505	43	3840	500	8960	10	1	8503460	1068	18.20	3.76	12	0.27	690.00	3336.00	33800	20240507	-62.84	12490	20240722	0.56	33800	-62.84	20240507	12490	0.56	20240722	33800	-62.84	20240507	12490	0.56	20240722	0.63	N	126730	500	42 억		65057	N	N	0	N	00	N
62	20240722	120814	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N		N	12560	-240	5	-1.88	256990650	20382	53.12	12820	12820	12490	16640	8960	12800	12608.71	0.77	0	-10018	13006	12902	12706	12602	12406	12805	12505	43	3840	500	8960	10	1	8503460	1068	18.20	3.76	12	0.24	690.00	3336.00	33800	20240507	-62.84	12490	20240722	0.56	33800	-62.84	20240507	12490	0.56	20240722	33800	-62.84	20240507	12490	0.56	20240722	0.63	N	126730	500	42 억		65057	N	N	0	N	00	N
63	20240722	110812	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N		N	12570	-230	5	-1.80	231624100	18356	47.84	12820	12820	12490	16640	8960	12800	12618.44	0.77	0	-9977	13006	12902	12706	12602	12406	12805	12505	43	3840	500	8960	10	1	8503460	1069	18.22	3.77	12	0.22	690.00	3336.00	33800	20240507	-62.81	12490	20240722	0.64	33800	-62.81	20240507	12490	0.64	20240722	33800	-62.81	20240507	12490	0.64	20240722	0.63	N	126730	500	42 억		65057	N	N	0	N	00	N
64	20240722	100815	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N		N	12650	-150	5	-1.17	170193870	13474	35.12	12820	12820	12490	16640	8960	12800	12631.28	0.77	0	-8043	13006	12902	12706	12602	12406	12805	12505	43	3840	500	8960	10	1	8503460	1076	18.33	3.79	12	0.16	690.00	3336.00	33800	20240507	-62.57	12490	20240722	1.28	33800	-62.57	20240507	12490	1.28	20240722	33800	-62.57	20240507	12490	1.28	20240722	0.63	N	126730	500	42 억		65057	N	N	0	N	00	N
65	20240722	090815	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	12670	-130	5	-1.02	50624460	3991	10.40	12820	12820	12590	16640	8960	12800	12684.66	0.77	0	-1978	13006	12902	12706	12602	12406	12805	12505	43	3840	500	8960	10	1	8503460	1077	18.36	3.80	12	0.05	690.00	3336.00	33800	20240507	-62.51	12510	20240719	1.28	33800	-62.51	20240507	12510	1.28	20240719	33800	-62.51	20240507	12510	1.28	20240719	0.63	N	126730	500	42 억		65057	N	N	0	N	00	N
66	20240719	160753	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N		N	12800	-60	5	-0.47	474033830	37486	93.08	12810	12810	12510	16710	9010	12860	12645.50	0.67	0	7854	13306	13082	12916	12692	12526	13000	12610	43	3850	500	9000	10	1	8503460	1088	18.55	3.84	12	0.44	690.00	3336.00	33800	20240507	-62.13	12510	20240719	2.32	33800	-62.13	20240507	12510	2.32	20240719	33800	-62.13	20240507	12510	2.32	20240719	0.64	N	126730	500	42 억		57196	N	N	0	N	00	N
67	20240719	150801	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N		N	12640	-220	5	-1.71	375581400	29734	73.83	12810	12810	12510	16710	9010	12860	12631.38	0.67	0	4020	13306	13082	12916	12692	12526	13000	12610	43	3850	500	9000	10	1	8503460	1075	18.32	3.79	12	0.35	690.00	3336.00	33800	20240507	-62.60	12510	20240719	1.04	33800	-62.60	20240507	12510	1.04	20240719	33800	-62.60	20240507	12510	1.04	20240719	0.64	N	126730	500	42 억		57196	N	N	0	N	00	N
68	20240719	140805	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N		N	12710	-150	5	-1.17	311690820	24698	61.33	12810	12810	12510	16710	9010	12860	12620.08	0.67	0	2473	13306	13082	12916	12692	12526	13000	12610	43	3850	500	9000	10	1	8503460	1081	18.42	3.81	12	0.29	690.00	3336.00	33800	20240507	-62.40	12510	20240719	1.60	33800	-62.40	20240507	12510	1.60	20240719	33800	-62.40	20240507	12510	1.60	20240719	0.64	N	126730	500	42 억		57196	N	N	0	N	00	N
69	20240719	130756	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N		N	12700	-160	5	-1.24	266691200	21139	52.49	12810	12810	12510	16710	9010	12860	12616.07	0.67	0	2164	13306	13082	12916	12692	12526	13000	12610	43	3850	500	9000	10	1	8503460	1080	18.41	3.81	12	0.25	690.00	3336.00	33800	20240507	-62.43	12510	20240719	1.52	33800	-62.43	20240507	12510	1.52	20240719	33800	-62.43	20240507	12510	1.52	20240719	0.64	N	126730	500	42 억		57196	N	N	0	N	00	N
70	20240719	120756	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N		N	12700	-160	5	-1.24	258753270	20513	50.93	12810	12810	12510	16710	9010	12860	12614.11	0.67	0	2282	13306	13082	12916	12692	12526	13000	12610	43	3850	500	9000	10	1	8503460	1080	18.41	3.81	12	0.24	690.00	3336.00	33800	20240507	-62.43	12510	20240719	1.52	33800	-62.43	20240507	12510	1.52	20240719	33800	-62.43	20240507	12510	1.52	20240719	0.64	N	126730	500	42 억		57196	N	N	0	N	00	N
71	20240719	110803	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N		N	12700	-160	5	-1.24	235560640	18677	46.38	12810	12810	12510	16710	9010	12860	12612.34	0.67	0	1592	13306	13082	12916	12692	12526	13000	12610	43	3850	500	9000	10	1	8503460	1080	18.41	3.81	12	0.22	690.00	3336.00	33800	20240507	-62.43	12510	20240719	1.52	33800	-62.43	20240507	12510	1.52	20240719	33800	-62.43	20240507	12510	1.52	20240719	0.64	N	126730	500	42 억		57196	N	N	0	N	00	N
72	20240719	100717	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N		N	12700	-160	5	-1.24	127461930	10097	25.07	12810	12810	12520	16710	9010	12860	12623.74	0.67	0	-569	13306	13082	12916	12692	12526	13000	12610	43	3850	500	9000	10	1	8503460	1080	18.41	3.81	12	0.12	690.00	3336.00	33800	20240507	-62.43	12520	20240719	1.44	33800	-62.43	20240507	12520	1.44	20240719	33800	-62.43	20240507	12520	1.44	20240719	0.64	N	126730	500	42 억		57196	N	N	0	N	00	N
73	20240719	090810	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N		N	12700	-160	5	-1.24	22614960	1776	4.41	12810	12810	12700	16710	9010	12860	12733.65	0.67	0	-408	13306	13082	12916	12692	12526	13000	12610	43	3850	500	9000	10	1	8503460	1080	18.41	3.81	12	0.02	690.00	3336.00	33800	20240507	-62.43	12700	20240719	0.00	33800	-62.43	20240507	12700	0.00	20240719	33800	-62.43	20240507	12700	0.00	20240719	0.64	N	126730	500	42 억		57196	N	N	0	N	00	N
74	20240718	160748	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N		N	12860	-370	5	-2.80	497961650	38705	67.41	13100	13140	12750	17190	9270	13230	12863.77	0.73	0	-4854	14270	13750	13410	12890	12550	14010	13150	43	3960	500	9260	10	1	8503460	1094	18.64	3.85	12	0.46	690.00	3336.00	33800	20240507	-61.95	12750	20240718	0.86	33800	-61.95	20240507	12750	0.86	20240718	33800	-61.95	20240507	12750	0.86	20240718	0.65	N	126730	500	42 억		61810	N	N	0	N	00	N
75	20240718	150756	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N		N	12760	-470	5	-3.55	470414220	36551	63.66	13100	13140	12750	17190	9270	13230	12868.19	0.73	0	-6214	14270	13750	13410	12890	12550	14010	13150	43	3960	500	9260	10	1	8503460	1085	18.49	3.82	12	0.43	690.00	3336.00	33800	20240507	-62.25	12750	20240718	0.08	33800	-62.25	20240507	12750	0.08	20240718	33800	-62.25	20240507	12750	0.08	20240718	0.65	N	126730	500	42 억		61810	N	N	0	N	00	N
76	20240718	140750	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N		N	12820	-410	5	-3.10	442694510	34383	59.89	13100	13140	12750	17190	9270	13230	12873.41	0.73	0	-6632	14270	13750	13410	12890	12550	14010	13150	43	3960	500	9260	10	1	8503460	1090	18.58	3.84	12	0.40	690.00	3336.00	33800	20240507	-62.07	12750	20240718	0.55	33800	-62.07	20240507	12750	0.55	20240718	33800	-62.07	20240507	12750	0.55	20240718	0.65	N	126730	500	42 억		61810	N	N	0	N	00	N
77	20240718	130751	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N		N	12830	-400	5	-3.02	352530110	27330	47.60	13100	13140	12750	17190	9270	13230	12896.69	0.73	0	-5901	14270	13750	13410	12890	12550	14010	13150	43	3960	500	9260	10	1	8503460	1091	18.59	3.85	12	0.32	690.00	3336.00	33800	20240507	-62.04	12750	20240718	0.63	33800	-62.04	20240507	12750	0.63	20240718	33800	-62.04	20240507	12750	0.63	20240718	0.65	N	126730	500	42 억		61810	N	N	0	N	00	N
78	20240718	120752	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N		N	12850	-380	5	-2.87	284582710	22037	38.38	13100	13140	12750	17190	9270	13230	12911.09	0.73	0	-6067	14270	13750	13410	12890	12550	14010	13150	43	3960	500	9260	10	1	8503460	1093	18.62	3.85	12	0.26	690.00	3336.00	33800	20240507	-61.98	12750	20240718	0.78	33800	-61.98	20240507	12750	0.78	20240718	33800	-61.98	20240507	12750	0.78	20240718	0.65	N	126730	500	42 억		61810	N	N	0	N	00	N
79	20240718	110757	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N		N	12880	-350	5	-2.65	242384420	18752	32.66	13100	13140	12750	17190	9270	13230	12922.66	0.73	0	-5265	14270	13750	13410	12890	12550	14010	13150	43	3960	500	9260	10	1	8503460	1095	18.67	3.86	12	0.22	690.00	3336.00	33800	20240507	-61.89	12750	20240718	1.02	33800	-61.89	20240507	12750	1.02	20240718	33800	-61.89	20240507	12750	1.02	20240718	0.65	N	126730	500	42 억		61810	N	N	0	N	00	N
80	20240718	100758	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N		N	12930	-300	5	-2.27	212697040	16453	28.66	13100	13140	12750	17190	9270	13230	12924.00	0.73	0	-4768	14270	13750	13410	12890	12550	14010	13150	43	3960	500	9260	10	1	8503460	1099	18.74	3.88	12	0.19	690.00	3336.00	33800	20240507	-61.75	12750	20240718	1.41	33800	-61.75	20240507	12750	1.41	20240718	33800	-61.75	20240507	12750	1.41	20240718	0.65	N	126730	500	42 억		61810	N	N	0	N	00	N
81	20240718	090759	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N		N	12780	-450	5	-3.40	132581010	10268	17.88	13100	13100	12750	17190	9270	13230	12906.03	0.73	0	-4401	14270	13750	13410	12890	12550	14010	13150	43	3960	500	9260	10	1	8503460	1087	18.52	3.83	12	0.12	690.00	3336.00	33800	20240507	-62.19	12750	20240718	0.24	33800	-62.19	20240507	12750	0.24	20240718	33800	-62.19	20240507	12750	0.24	20240718	0.65	N	126730	500	42 억		61810	N	N	0	N	00	N
82	20240717	160830	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N		N	13230	30	2	0.23	769172650	56955	192.34	13070	13930	13070	17160	9240	13200	13506.45	0.65	0	6106	13953	13576	13343	12966	12733	13460	12850	43	3960	500	9240	10	1	8503460	1125	19.17	3.97	12	0.67	690.00	3336.00	33800	20240507	-60.86	13070	20240717	1.22	33800	-60.86	20240507	13070	1.22	20240717	33800	-60.86	20240507	13070	1.22	20240717	0.64	N	126730	500	42 억		55354	N	N	0	N	00	N
83	20240717	150835	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N		N	13330	130	2	0.98	746201800	55223	186.49	13070	13930	13070	17160	9240	13200	13512.52	0.65	0	6206	13953	13576	13343	12966	12733	13460	12850	43	3960	500	9240	10	1	8503460	1134	19.32	4.00	12	0.65	690.00	3336.00	33800	20240507	-60.56	13070	20240717	1.99	33800	-60.56	20240507	13070	1.99	20240717	33800	-60.56	20240507	13070	1.99	20240717	0.64	N	126730	500	42 억		55354	N	N	0	N	00	N
84	20240717	140831	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N		N	13470	270	2	2.05	682621620	50467	170.43	13070	13930	13070	17160	9240	13200	13526.11	0.65	0	6490	13953	13576	13343	12966	12733	13460	12850	43	3960	500	9240	10	1	8503460	1145	19.52	4.04	12	0.59	690.00	3336.00	33800	20240507	-60.15	13070	20240717	3.06	33800	-60.15	20240507	13070	3.06	20240717	33800	-60.15	20240507	13070	3.06	20240717	0.64	N	126730	500	42 억		55354	N	N	0	N	00	N
85	20240717	130830	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N		N	13450	250	2	1.89	242410880	18270	61.70	13070	13450	13070	17160	9240	13200	13268.25	0.65	0	4172	13953	13576	13343	12966	12733	13460	12850	43	3960	500	9240	10	1	8503460	1144	19.49	4.03	12	0.21	690.00	3336.00	33800	20240507	-60.21	13070	20240717	2.91	33800	-60.21	20240507	13070	2.91	20240717	33800	-60.21	20240507	13070	2.91	20240717	0.64	N	126730	500	42 억		55354	N	N	0	N	00	N
86	20240717	120832	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N		N	13170	-30	5	-0.23	134376470	10149	34.27	13070	13380	13070	17160	9240	13200	13240.37	0.65	0	2973	13953	13576	13343	12966	12733	13460	12850	43	3960	500	9240	10	1	8503460	1120	19.09	3.95	12	0.12	690.00	3336.00	33800	20240507	-61.04	13070	20240717	0.77	33800	-61.04	20240507	13070	0.77	20240717	33800	-61.04	20240507	13070	0.77	20240717	0.64	N	126730	500	42 억		55354	N	N	0	N	00	N
87	20240717	110832	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N		N	13240	40	2	0.30	125383830	9468	31.97	13070	13380	13070	17160	9240	13200	13242.91	0.65	0	3005	13953	13576	13343	12966	12733	13460	12850	43	3960	500	9240	10	1	8503460	1126	19.19	3.97	12	0.11	690.00	3336.00	33800	20240507	-60.83	13070	20240717	1.30	33800	-60.83	20240507	13070	1.30	20240717	33800	-60.83	20240507	13070	1.30	20240717	0.64	N	126730	500	42 억		55354	N	N	0	N	00	N
88	20240717	100831	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N		N	13260	60	2	0.45	109950830	8296	28.02	13070	13380	13070	17160	9240	13200	13253.48	0.65	0	2883	13953	13576	13343	12966	12733	13460	12850	43	3960	500	9240	10	1	8503460	1128	19.22	3.97	12	0.10	690.00	3336.00	33800	20240507	-60.77	13070	20240717	1.45	33800	-60.77	20240507	13070	1.45	20240717	33800	-60.77	20240507	13070	1.45	20240717	0.64	N	126730	500	42 억		55354	N	N	0	N	00	N
89	20240717	090653	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N		N	13170	-30	5	-0.23	28332820	2164	7.31	13070	13170	13070	17160	9240	13200	13092.75	0.65	0	814	13953	13576	13343	12966	12733	13460	12850	43	3960	500	9240	10	1	8503460	1120	19.09	3.95	12	0.03	690.00	3336.00	33800	20240507	-61.04	13070	20240717	0.77	33800	-61.04	20240507	13070	0.77	20240717	33800	-61.04	20240507	13070	0.77	20240717	0.64	N	126730	500	42 억		55354	N	N	0	N	00	N
90	20240716	160833	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N		N	13200	-460	5	-3.37	385697260	29046	101.43	13670	13720	13110	17750	9570	13660	13278.96	0.75	0	-8483	13886	13772	13596	13482	13306	13830	13540	43	4090	500	9560	10	1	8503460	1122	19.13	3.96	12	0.34	690.00	3336.00	33800	20240507	-60.95	13110	20240716	0.69	33800	-60.95	20240507	13110	0.69	20240716	33800	-60.95	20240507	13110	0.69	20240716	0.67	N	126730	500	42 억		63735	N	N	0	N	00	N
91	20240716	150842	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N		N	13230	-430	5	-3.15	362309720	27275	95.25	13670	13720	13110	17750	9570	13660	13283.58	0.75	0	-8527	13886	13772	13596	13482	13306	13830	13540	43	4090	500	9560	10	1	8503460	1125	19.17	3.97	12	0.32	690.00	3336.00	33800	20240507	-60.86	13110	20240716	0.92	33800	-60.86	20240507	13110	0.92	20240716	33800	-60.86	20240507	13110	0.92	20240716	0.67	N	126730	500	42 억		63735	N	N	0	N	00	N
92	20240716	140838	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N		N	13260	-400	5	-2.93	333658000	25112	87.69	13670	13720	13110	17750	9570	13660	13286.80	0.75	0	-9183	13886	13772	13596	13482	13306	13830	13540	43	4090	500	9560	10	1	8503460	1128	19.22	3.97	12	0.30	690.00	3336.00	33800	20240507	-60.77	13110	20240716	1.14	33800	-60.77	20240507	13110	1.14	20240716	33800	-60.77	20240507	13110	1.14	20240716	0.67	N	126730	500	42 억		63735	N	N	0	N	00	N
93	20240716	130838	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N		N	13210	-450	5	-3.29	326630600	24582	85.84	13670	13720	13110	17750	9570	13660	13287.39	0.75	0	-9113	13886	13772	13596	13482	13306	13830	13540	43	4090	500	9560	10	1	8503460	1123	19.14	3.96	12	0.29	690.00	3336.00	33800	20240507	-60.92	13110	20240716	0.76	33800	-60.92	20240507	13110	0.76	20240716	33800	-60.92	20240507	13110	0.76	20240716	0.67	N	126730	500	42 억		63735	N	N	0	N	00	N
94	20240716	120837	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N		N	13240	-420	5	-3.07	291989800	21960	76.69	13670	13720	13110	17750	9570	13660	13296.44	0.75	0	-9254	13886	13772	13596	13482	13306	13830	13540	43	4090	500	9560	10	1	8503460	1126	19.19	3.97	12	0.26	690.00	3336.00	33800	20240507	-60.83	13110	20240716	0.99	33800	-60.83	20240507	13110	0.99	20240716	33800	-60.83	20240507	13110	0.99	20240716	0.67	N	126730	500	42 억		63735	N	N	0	N	00	N
95	20240716	110836	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N		N	13260	-400	5	-2.93	265145590	19931	69.60	13670	13720	13110	17750	9570	13660	13303.18	0.75	0	-9330	13886	13772	13596	13482	13306	13830	13540	43	4090	500	9560	10	1	8503460	1128	19.22	3.97	12	0.23	690.00	3336.00	33800	20240507	-60.77	13110	20240716	1.14	33800	-60.77	20240507	13110	1.14	20240716	33800	-60.77	20240507	13110	1.14	20240716	0.67	N	126730	500	42 억		63735	N	N	0	N	00	N
96	20240716	100838	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	13250	-410	5	-3.00	149153700	11137	38.89	13670	13720	13240	17750	9570	13660	13392.63	0.75	0	-6484	13886	13772	13596	13482	13306	13830	13540	43	4090	500	9560	10	1	8503460	1127	19.20	3.97	12	0.13	690.00	3336.00	33800	20240507	-60.80	13110	20240712	1.07	33800	-60.80	20240507	13110	1.07	20240712	33800	-60.80	20240507	13110	1.07	20240712	0.67	N	126730	500	42 억		63735	N	N	0	N	00	N
97	20240716	090836	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	13660	0	3	0.00	10102440	739	2.58	13670	13720	13620	17750	9570	13660	13670.42	0.75	0	-327	13886	13772	13596	13482	13306	13830	13540	43	4090	500	9560	10	1	8503460	1162	19.80	4.09	12	0.01	690.00	3336.00	33800	20240507	-59.59	13110	20240712	4.20	33800	-59.59	20240507	13110	4.20	20240712	33800	-59.59	20240507	13110	4.20	20240712	0.67	N	126730	500	42 억		63735	N	N	0	N	00	N
98	20240715	160823	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	13660	80	2	0.59	382444810	28191	103.39	13510	13710	13420	17650	9510	13580	13565.85	0.66	0	7941	14146	13862	13486	13202	12826	13675	13015	43	4070	500	9500	10	1	8503460	1162	19.80	4.09	12	0.33	690.00	3336.00	33800	20240507	-59.59	13110	20240712	4.20	33800	-59.59	20240507	13110	4.20	20240712	33800	-59.59	20240507	13110	4.20	20240712	0.67	N	126730	500	42 억		55807	N	N	0	N	00	N
99	20240715	150829	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	13670	90	2	0.66	366299570	27009	99.05	13510	13710	13420	17650	9510	13580	13562.13	0.66	0	7850	14146	13862	13486	13202	12826	13675	13015	43	4070	500	9500	10	1	8503460	1162	19.81	4.10	12	0.32	690.00	3336.00	33800	20240507	-59.56	13110	20240712	4.27	33800	-59.56	20240507	13110	4.27	20240712	33800	-59.56	20240507	13110	4.27	20240712	0.67	N	126730	500	42 억		55807	N	N	0	N	00	N
100	20240715	140827	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	13670	90	2	0.66	327515480	24175	88.66	13510	13710	13420	17650	9510	13580	13547.69	0.66	0	8595	14146	13862	13486	13202	12826	13675	13015	43	4070	500	9500	10	1	8503460	1162	19.81	4.10	12	0.28	690.00	3336.00	33800	20240507	-59.56	13110	20240712	4.27	33800	-59.56	20240507	13110	4.27	20240712	33800	-59.56	20240507	13110	4.27	20240712	0.67	N	126730	500	42 억		55807	N	N	0	N	00	N
101	20240715	130829	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	13690	110	2	0.81	289447600	21385	78.43	13510	13710	13420	17650	9510	13580	13535.08	0.66	0	8369	14146	13862	13486	13202	12826	13675	13015	43	4070	500	9500	10	1	8503460	1164	19.84	4.10	12	0.25	690.00	3336.00	33800	20240507	-59.50	13110	20240712	4.42	33800	-59.50	20240507	13110	4.42	20240712	33800	-59.50	20240507	13110	4.42	20240712	0.67	N	126730	500	42 억		55807	N	N	0	N	00	N
102	20240715	120828	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	13580	0	3	0.00	228635820	16934	62.10	13510	13670	13420	17650	9510	13580	13501.58	0.66	0	5544	14146	13862	13486	13202	12826	13675	13015	43	4070	500	9500	10	1	8503460	1155	19.68	4.07	12	0.20	690.00	3336.00	33800	20240507	-59.82	13110	20240712	3.59	33800	-59.82	20240507	13110	3.59	20240712	33800	-59.82	20240507	13110	3.59	20240712	0.67	N	126730	500	42 억		55807	N	N	0	N	00	N
103	20240715	110827	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	13470	-110	5	-0.81	151064010	11229	41.18	13510	13550	13420	17650	9510	13580	13453.02	0.66	0	2638	14146	13862	13486	13202	12826	13675	13015	43	4070	500	9500	10	1	8503460	1145	19.52	4.04	12	0.13	690.00	3336.00	33800	20240507	-60.15	13110	20240712	2.75	33800	-60.15	20240507	13110	2.75	20240712	33800	-60.15	20240507	13110	2.75	20240712	0.67	N	126730	500	42 억		55807	N	N	0	N	00	N
104	20240715	100827	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	13440	-140	5	-1.03	125902480	9360	34.33	13510	13550	13420	17650	9510	13580	13451.12	0.66	0	2112	14146	13862	13486	13202	12826	13675	13015	43	4070	500	9500	10	1	8503460	1143	19.48	4.03	12	0.11	690.00	3336.00	33800	20240507	-60.24	13110	20240712	2.52	33800	-60.24	20240507	13110	2.52	20240712	33800	-60.24	20240507	13110	2.52	20240712	0.67	N	126730	500	42 억		55807	N	N	0	N	00	N
105	20240715	090829	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	13460	-120	5	-0.88	53105660	3949	14.48	13510	13550	13430	17650	9510	13580	13447.88	0.66	0	1417	14146	13862	13486	13202	12826	13675	13015	43	4070	500	9500	10	1	8503460	1145	19.51	4.03	12	0.05	690.00	3336.00	33800	20240507	-60.18	13110	20240712	2.67	33800	-60.18	20240507	13110	2.67	20240712	33800	-60.18	20240507	13110	2.67	20240712	0.67	N	126730	500	42 억		55807	N	N	0	N	00	N
106	20240712	160821	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N		N	13580	-80	5	-0.59	353952950	26195	112.19	13670	13770	13110	17750	9570	13660	13512.21	0.62	0	3368	14153	13906	13783	13536	13413	13845	13475	43	4090	500	9560	10	1	8503460	1155	19.68	4.07	12	0.31	690.00	3336.00	33800	20240507	-59.82	13110	20240712	3.59	33800	-59.82	20240507	13110	3.59	20240712	33800	-59.82	20240507	13110	3.59	20240712	0.65	N	126730	500	42 억		52450	N	N	0	N	00	N
107	20240712	150827	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N		N	13500	-160	5	-1.17	317232820	23482	100.57	13670	13770	13110	17750	9570	13660	13509.62	0.62	0	3195	14153	13906	13783	13536	13413	13845	13475	43	4090	500	9560	10	1	8503460	1148	19.57	4.05	12	0.28	690.00	3336.00	33800	20240507	-60.06	13110	20240712	2.97	33800	-60.06	20240507	13110	2.97	20240712	33800	-60.06	20240507	13110	2.97	20240712	0.65	N	126730	500	42 억		52450	N	N	0	N	00	N
108	20240712	140830	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N		N	13430	-230	5	-1.68	250191480	18502	79.24	13670	13770	13110	17750	9570	13660	13522.40	0.62	0	596	14153	13906	13783	13536	13413	13845	13475	43	4090	500	9560	10	1	8503460	1142	19.46	4.03	12	0.22	690.00	3336.00	33800	20240507	-60.27	13110	20240712	2.44	33800	-60.27	20240507	13110	2.44	20240712	33800	-60.27	20240507	13110	2.44	20240712	0.65	N	126730	500	42 억		52450	N	N	0	N	00	N
109	20240712	130824	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N		N	13530	-130	5	-0.95	217459220	16074	68.85	13670	13770	13110	17750	9570	13660	13528.63	0.62	0	495	14153	13906	13783	13536	13413	13845	13475	43	4090	500	9560	10	1	8503460	1151	19.61	4.06	12	0.19	690.00	3336.00	33800	20240507	-59.97	13110	20240712	3.20	33800	-59.97	20240507	13110	3.20	20240712	33800	-59.97	20240507	13110	3.20	20240712	0.65	N	126730	500	42 억		52450	N	N	0	N	00	N
110	20240712	120826	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N		N	13560	-100	5	-0.73	161626690	11930	51.10	13670	13770	13110	17750	9570	13660	13547.92	0.62	0	327	14153	13906	13783	13536	13413	13845	13475	43	4090	500	9560	10	1	8503460	1153	19.65	4.06	12	0.14	690.00	3336.00	33800	20240507	-59.88	13110	20240712	3.43	33800	-59.88	20240507	13110	3.43	20240712	33800	-59.88	20240507	13110	3.43	20240712	0.65	N	126730	500	42 억		52450	N	N	0	N	00	N
111	20240712	110822	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N		N	13640	-20	5	-0.15	142818800	10544	45.16	13670	13770	13110	17750	9570	13660	13545.03	0.62	0	859	14153	13906	13783	13536	13413	13845	13475	43	4090	500	9560	10	1	8503460	1160	19.77	4.09	12	0.12	690.00	3336.00	33800	20240507	-59.64	13110	20240712	4.04	33800	-59.64	20240507	13110	4.04	20240712	33800	-59.64	20240507	13110	4.04	20240712	0.65	N	126730	500	42 억		52450	N	N	0	N	00	N
112	20240712	100825	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N		N	13540	-120	5	-0.88	107709050	7951	34.05	13670	13770	13110	17750	9570	13660	13546.60	0.62	0	970	14153	13906	13783	13536	13413	13845	13475	43	4090	500	9560	10	1	8503460	1151	19.62	4.06	12	0.09	690.00	3336.00	33800	20240507	-59.94	13110	20240712	3.28	33800	-59.94	20240507	13110	3.28	20240712	33800	-59.94	20240507	13110	3.28	20240712	0.65	N	126730	500	42 억		52450	N	N	0	N	00	N
113	20240712	090821	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N		N	13760	100	2	0.73	9886950	723	3.10	13670	13770	13630	17750	9570	13660	13674.90	0.62	0	202	14153	13906	13783	13536	13413	13845	13475	43	4090	500	9560	10	1	8503460	1170	19.94	4.12	12	0.01	690.00	3336.00	33800	20240507	-59.29	13630	20240712	0.95	33800	-59.29	20240507	13630	0.95	20240712	33800	-59.29	20240507	13630	0.95	20240712	0.65	N	126730	500	42 억		52450	N	N	0	N	00	N
114	20240711	160818	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N		N	13660	-150	5	-1.09	321970980	23281	57.89	13820	14030	13660	17950	9670	13810	13830.82	0.63	0	-1418	14370	14090	13890	13610	13410	13990	13510	43	4140	500	9660	10	1	8503460	1162	19.80	4.09	12	0.27	690.00	3336.00	33800	20240507	-59.59	13660	20240711	0.00	33800	-59.59	20240507	13660	0.00	20240711	33800	-59.59	20240507	13660	0.00	20240711	0.66	N	126730	500	42 억		53867	N	N	0	N	00	N
115	20240711	150824	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	13780	-30	5	-0.22	262153680	18913	47.03	13820	14030	13730	17950	9670	13810	13861.03	0.63	0	-934	14370	14090	13890	13610	13410	13990	13510	43	4140	500	9660	10	1	8503460	1172	19.97	4.13	12	0.22	690.00	3336.00	33800	20240507	-59.23	13690	20240710	0.66	33800	-59.23	20240507	13690	0.66	20240710	33800	-59.23	20240507	13690	0.66	20240710	0.66	N	126730	500	42 억		53867	N	N	0	N	00	N
116	20240711	140824	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	13780	-30	5	-0.22	225848540	16274	40.47	13820	14030	13730	17950	9670	13810	13877.88	0.63	0	-672	14370	14090	13890	13610	13410	13990	13510	43	4140	500	9660	10	1	8503460	1172	19.97	4.13	12	0.19	690.00	3336.00	33800	20240507	-59.23	13690	20240710	0.66	33800	-59.23	20240507	13690	0.66	20240710	33800	-59.23	20240507	13690	0.66	20240710	0.66	N	126730	500	42 억		53867	N	N	0	N	00	N
117	20240711	130822	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	13860	50	2	0.36	217431900	15664	38.95	13820	14030	13730	17950	9670	13810	13880.99	0.63	0	-464	14370	14090	13890	13610	13410	13990	13510	43	4140	500	9660	10	1	8503460	1179	20.09	4.15	12	0.18	690.00	3336.00	33800	20240507	-58.99	13690	20240710	1.24	33800	-58.99	20240507	13690	1.24	20240710	33800	-58.99	20240507	13690	1.24	20240710	0.66	N	126730	500	42 억		53867	N	N	0	N	00	N
118	20240711	120822	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	13880	70	2	0.51	161328330	11601	28.85	13820	14030	13800	17950	9670	13810	13906.42	0.63	0	304	14370	14090	13890	13610	13410	13990	13510	43	4140	500	9660	10	1	8503460	1180	20.12	4.16	12	0.14	690.00	3336.00	33800	20240507	-58.93	13690	20240710	1.39	33800	-58.93	20240507	13690	1.39	20240710	33800	-58.93	20240507	13690	1.39	20240710	0.66	N	126730	500	42 억		53867	N	N	0	N	00	N
119	20240711	110819	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	13990	180	2	1.30	109926030	7905	19.66	13820	14030	13800	17950	9670	13810	13905.89	0.63	0	940	14370	14090	13890	13610	13410	13990	13510	43	4140	500	9660	10	1	8503460	1190	20.28	4.19	12	0.09	690.00	3336.00	33800	20240507	-58.61	13690	20240710	2.19	33800	-58.61	20240507	13690	2.19	20240710	33800	-58.61	20240507	13690	2.19	20240710	0.66	N	126730	500	42 억		53867	N	N	0	N	00	N
120	20240711	100821	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	13910	100	2	0.72	66704190	4812	11.97	13820	13910	13800	17950	9670	13810	13862.05	0.63	0	1847	14370	14090	13890	13610	13410	13990	13510	43	4140	500	9660	10	1	8503460	1183	20.16	4.17	12	0.06	690.00	3336.00	33800	20240507	-58.85	13690	20240710	1.61	33800	-58.85	20240507	13690	1.61	20240710	33800	-58.85	20240507	13690	1.61	20240710	0.66	N	126730	500	42 억		53867	N	N	0	N	00	N
121	20240711	090819	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	13890	80	2	0.58	20337580	1469	3.65	13820	13900	13800	17950	9670	13810	13844.51	0.63	0	354	14370	14090	13890	13610	13410	13990	13510	43	4140	500	9660	10	1	8503460	1181	20.13	4.16	12	0.02	690.00	3336.00	33800	20240507	-58.91	13690	20240710	1.46	33800	-58.91	20240507	13690	1.46	20240710	33800	-58.91	20240507	13690	1.46	20240710	0.66	N	126730	500	42 억		53867	N	N	0	N	00	N
122	20240710	160817	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N		N	13810	-230	5	-1.64	550664590	39808	117.70	14060	14170	13690	18250	9830	14040	13833.22	0.66	0	-2515	14453	14246	14133	13926	13813	14190	13870	43	4210	500	9820	10	1	8503460	1174	20.01	4.14	12	0.47	690.00	3336.00	33800	20240507	-59.14	13690	20240710	0.88	33800	-59.14	20240507	13690	0.88	20240710	33800	-59.14	20240507	13690	0.88	20240710	0.64	N	126730	500	42 억		56377	N	N	0	N	00	N
123	20240710	150819	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N		N	13880	-160	5	-1.14	525446590	37982	112.30	14060	14170	13690	18250	9830	14040	13834.09	0.66	0	-1917	14453	14246	14133	13926	13813	14190	13870	43	4210	500	9820	10	1	8503460	1180	20.12	4.16	12	0.45	690.00	3336.00	33800	20240507	-58.93	13690	20240710	1.39	33800	-58.93	20240507	13690	1.39	20240710	33800	-58.93	20240507	13690	1.39	20240710	0.64	N	126730	500	42 억		56377	N	N	0	N	00	N
124	20240710	140818	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N		N	13890	-150	5	-1.07	378207020	27350	80.86	14060	14170	13690	18250	9830	14040	13828.41	0.66	0	-3936	14453	14246	14133	13926	13813	14190	13870	43	4210	500	9820	10	1	8503460	1181	20.13	4.16	12	0.32	690.00	3336.00	33800	20240507	-58.91	13690	20240710	1.46	33800	-58.91	20240507	13690	1.46	20240710	33800	-58.91	20240507	13690	1.46	20240710	0.64	N	126730	500	42 억		56377	N	N	0	N	00	N
125	20240710	130818	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N		N	13930	-110	5	-0.78	360323500	26058	77.04	14060	14170	13690	18250	9830	14040	13827.75	0.66	0	-4115	14453	14246	14133	13926	13813	14190	13870	43	4210	500	9820	10	1	8503460	1185	20.19	4.18	12	0.31	690.00	3336.00	33800	20240507	-58.79	13690	20240710	1.75	33800	-58.79	20240507	13690	1.75	20240710	33800	-58.79	20240507	13690	1.75	20240710	0.64	N	126730	500	42 억		56377	N	N	0	N	00	N
126	20240710	120817	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N		N	13800	-240	5	-1.71	290411450	21044	62.22	14060	14170	13690	18250	9830	14040	13800.20	0.66	0	-5009	14453	14246	14133	13926	13813	14190	13870	43	4210	500	9820	10	1	8503460	1173	20.00	4.14	12	0.25	690.00	3336.00	33800	20240507	-59.17	13690	20240710	0.80	33800	-59.17	20240507	13690	0.80	20240710	33800	-59.17	20240507	13690	0.80	20240710	0.64	N	126730	500	42 억		56377	N	N	0	N	00	N
127	20240710	110818	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N		N	13780	-260	5	-1.85	259425820	18799	55.58	14060	14170	13690	18250	9830	14040	13799.98	0.66	0	-5555	14453	14246	14133	13926	13813	14190	13870	43	4210	500	9820	10	1	8503460	1172	19.97	4.13	12	0.22	690.00	3336.00	33800	20240507	-59.23	13690	20240710	0.66	33800	-59.23	20240507	13690	0.66	20240710	33800	-59.23	20240507	13690	0.66	20240710	0.64	N	126730	500	42 억		56377	N	N	0	N	00	N
128	20240710	100813	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N		N	13740	-300	5	-2.14	161936380	11696	34.58	14060	14170	13690	18250	9830	14040	13845.45	0.66	0	-4818	14453	14246	14133	13926	13813	14190	13870	43	4210	500	9820	10	1	8503460	1168	19.91	4.12	12	0.14	690.00	3336.00	33800	20240507	-59.35	13690	20240710	0.37	33800	-59.35	20240507	13690	0.37	20240710	33800	-59.35	20240507	13690	0.37	20240710	0.64	N	126730	500	42 억		56377	N	N	0	N	00	N
129	20240710	090818	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	14110	70	2	0.50	6665960	474	1.40	14060	14170	14040	18250	9830	14040	14063.21	0.66	0	-270	14453	14246	14133	13926	13813	14190	13870	43	4210	500	9820	10	1	8503460	1200	20.45	4.23	12	0.01	690.00	3336.00	33800	20240507	-58.25	13950	20240703	1.15	33800	-58.25	20240507	13950	1.15	20240703	33800	-58.25	20240507	13950	1.15	20240703	0.64	N	126730	500	42 억		56377	N	N	0	N	00	N
130	20240709	160814	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	14040	-210	5	-1.47	474807030	33619	119.30	14120	14340	14020	18520	9980	14250	14123.19	0.70	0	-2831	14596	14422	14216	14042	13836	14510	14130	43	4270	500	9970	10	1	8503460	1194	20.35	4.21	12	0.40	690.00	3336.00	33800	20240507	-58.46	13950	20240703	0.65	33800	-58.46	20240507	13950	0.65	20240703	33800	-58.46	20240507	13950	0.65	20240703	0.63	N	126730	500	42 억		59167	N	N	0	N	00	N
131	20240709	150816	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	14020	-230	5	-1.61	455025380	32210	114.30	14120	14340	14020	18520	9980	14250	14126.84	0.70	0	-2748	14596	14422	14216	14042	13836	14510	14130	43	4270	500	9970	10	1	8503460	1192	20.32	4.20	12	0.38	690.00	3336.00	33800	20240507	-58.52	13950	20240703	0.50	33800	-58.52	20240507	13950	0.50	20240703	33800	-58.52	20240507	13950	0.50	20240703	0.63	N	126730	500	42 억		59167	N	N	0	N	00	N
132	20240709	140817	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	14120	-130	5	-0.91	330048280	23318	82.74	14120	14340	14090	18520	9980	14250	14154.23	0.70	0	-1267	14596	14422	14216	14042	13836	14510	14130	43	4270	500	9970	10	1	8503460	1201	20.46	4.23	12	0.27	690.00	3336.00	33800	20240507	-58.22	13950	20240703	1.22	33800	-58.22	20240507	13950	1.22	20240703	33800	-58.22	20240507	13950	1.22	20240703	0.63	N	126730	500	42 억		59167	N	N	0	N	00	N
133	20240709	130819	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	14150	-100	5	-0.70	223649760	15777	55.98	14120	14340	14110	18520	9980	14250	14175.68	0.70	0	-54	14596	14422	14216	14042	13836	14510	14130	43	4270	500	9970	10	1	8503460	1203	20.51	4.24	12	0.19	690.00	3336.00	33800	20240507	-58.14	13950	20240703	1.43	33800	-58.14	20240507	13950	1.43	20240703	33800	-58.14	20240507	13950	1.43	20240703	0.63	N	126730	500	42 억		59167	N	N	0	N	00	N
134	20240709	120821	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	14200	-50	5	-0.35	186807410	13173	46.74	14120	14340	14120	18520	9980	14250	14181.08	0.70	0	307	14596	14422	14216	14042	13836	14510	14130	43	4270	500	9970	10	1	8503460	1207	20.58	4.26	12	0.15	690.00	3336.00	33800	20240507	-57.99	13950	20240703	1.79	33800	-57.99	20240507	13950	1.79	20240703	33800	-57.99	20240507	13950	1.79	20240703	0.63	N	126730	500	42 억		59167	N	N	0	N	00	N
135	20240709	110821	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	14180	-70	5	-0.49	165186590	11647	41.33	14120	14340	14120	18520	9980	14250	14182.76	0.70	0	401	14596	14422	14216	14042	13836	14510	14130	43	4270	500	9970	10	1	8503460	1206	20.55	4.25	12	0.14	690.00	3336.00	33800	20240507	-58.05	13950	20240703	1.65	33800	-58.05	20240507	13950	1.65	20240703	33800	-58.05	20240507	13950	1.65	20240703	0.63	N	126730	500	42 억		59167	N	N	0	N	00	N
136	20240709	100817	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	14230	-20	5	-0.14	126101790	8898	31.57	14120	14340	14120	18520	9980	14250	14171.93	0.70	0	1632	14596	14422	14216	14042	13836	14510	14130	43	4270	500	9970	10	1	8503460	1210	20.62	4.27	12	0.10	690.00	3336.00	33800	20240507	-57.90	13950	20240703	2.01	33800	-57.90	20240507	13950	2.01	20240703	33800	-57.90	20240507	13950	2.01	20240703	0.63	N	126730	500	42 억		59167	N	N	0	N	00	N
137	20240709	090816	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	14180	-70	5	-0.49	40153400	2838	10.07	14120	14340	14120	18520	9980	14250	14148.48	0.70	0	130	14596	14422	14216	14042	13836	14510	14130	43	4270	500	9970	10	1	8503460	1206	20.55	4.25	12	0.03	690.00	3336.00	33800	20240507	-58.05	13950	20240703	1.65	33800	-58.05	20240507	13950	1.65	20240703	33800	-58.05	20240507	13950	1.65	20240703	0.63	N	126730	500	42 억		59167	N	N	0	N	00	N
138	20240708	160810	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	14250	170	2	1.21	394182270	27637	93.23	14080	14390	14010	18300	9860	14080	14262.89	0.59	0	8871	14553	14316	14183	13946	13813	14250	13880	43	4220	500	9850	10	1	8503460	1212	20.65	4.27	12	0.33	690.00	3336.00	33800	20240507	-57.84	13950	20240703	2.15	33800	-57.84	20240507	13950	2.15	20240703	33800	-57.84	20240507	13950	2.15	20240703	0.64	N	126730	500	42 억		50334	N	N	0	N	00	N
139	20240708	150812	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	14310	230	2	1.63	372869220	26143	88.19	14080	14390	14010	18300	9860	14080	14262.68	0.59	0	8361	14553	14316	14183	13946	13813	14250	13880	43	4220	500	9850	10	1	8503460	1217	20.74	4.29	12	0.31	690.00	3336.00	33800	20240507	-57.66	13950	20240703	2.58	33800	-57.66	20240507	13950	2.58	20240703	33800	-57.66	20240507	13950	2.58	20240703	0.64	N	126730	500	42 억		50334	N	N	0	N	00	N
140	20240708	140814	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	14330	250	2	1.78	342616940	24026	81.05	14080	14390	14010	18300	9860	14080	14260.26	0.59	0	7056	14553	14316	14183	13946	13813	14250	13880	43	4220	500	9850	10	1	8503460	1219	20.77	4.30	12	0.28	690.00	3336.00	33800	20240507	-57.60	13950	20240703	2.72	33800	-57.60	20240507	13950	2.72	20240703	33800	-57.60	20240507	13950	2.72	20240703	0.64	N	126730	500	42 억		50334	N	N	0	N	00	N
141	20240708	130810	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	14340	260	2	1.85	327388620	22963	77.46	14080	14390	14010	18300	9860	14080	14257.22	0.59	0	7073	14553	14316	14183	13946	13813	14250	13880	43	4220	500	9850	10	1	8503460	1219	20.78	4.30	12	0.27	690.00	3336.00	33800	20240507	-57.57	13950	20240703	2.80	33800	-57.57	20240507	13950	2.80	20240703	33800	-57.57	20240507	13950	2.80	20240703	0.64	N	126730	500	42 억		50334	N	N	0	N	00	N
142	20240708	120812	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	14340	260	2	1.85	308297800	21632	72.97	14080	14390	14010	18300	9860	14080	14251.93	0.59	0	7435	14553	14316	14183	13946	13813	14250	13880	43	4220	500	9850	10	1	8503460	1219	20.78	4.30	12	0.25	690.00	3336.00	33800	20240507	-57.57	13950	20240703	2.80	33800	-57.57	20240507	13950	2.80	20240703	33800	-57.57	20240507	13950	2.80	20240703	0.64	N	126730	500	42 억		50334	N	N	0	N	00	N
143	20240708	110810	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	14370	290	2	2.06	223718930	15717	53.02	14080	14390	14010	18300	9860	14080	14234.20	0.59	0	5206	14553	14316	14183	13946	13813	14250	13880	43	4220	500	9850	10	1	8503460	1222	20.83	4.31	12	0.18	690.00	3336.00	33800	20240507	-57.49	13950	20240703	3.01	33800	-57.49	20240507	13950	3.01	20240703	33800	-57.49	20240507	13950	3.01	20240703	0.64	N	126730	500	42 억		50334	N	N	0	N	00	N
144	20240708	100811	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	14280	200	2	1.42	115071540	8124	27.40	14080	14280	14010	18300	9860	14080	14164.39	0.59	0	4113	14553	14316	14183	13946	13813	14250	13880	43	4220	500	9850	10	1	8503460	1214	20.70	4.28	12	0.10	690.00	3336.00	33800	20240507	-57.75	13950	20240703	2.37	33800	-57.75	20240507	13950	2.37	20240703	33800	-57.75	20240507	13950	2.37	20240703	0.64	N	126730	500	42 억		50334	N	N	0	N	00	N
145	20240708	090810	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	14080	0	3	0.00	15182630	1081	3.65	14080	14080	14010	18300	9860	14080	14044.99	0.59	0	-8	14553	14316	14183	13946	13813	14250	13880	43	4220	500	9850	10	1	8503460	1197	20.41	4.22	12	0.01	690.00	3336.00	33800	20240507	-58.34	13950	20240703	0.93	33800	-58.34	20240507	13950	0.93	20240703	33800	-58.34	20240507	13950	0.93	20240703	0.64	N	126730	500	42 억		50334	N	N	0	N	00	N
146	20240705	160806	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	14080	-230	5	-1.61	411276530	28924	97.48	14320	14420	14050	18600	10020	14310	14219.41	0.63	0	-3413	14610	14460	14290	14140	13970	14535	14215	43	4290	500	10010	10	1	8503460	1197	20.41	4.22	12	0.34	690.00	3336.00	33800	20240507	-58.34	13950	20240703	0.93	33800	-58.34	20240507	13950	0.93	20240703	33800	-58.34	20240507	13950	0.93	20240703	0.65	N	126730	500	42 억		53642	N	N	0	N	00	N
147	20240705	150810	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	14050	-260	5	-1.82	393237640	27643	93.16	14320	14420	14050	18600	10020	14310	14225.58	0.63	0	-3298	14610	14460	14290	14140	13970	14535	14215	43	4290	500	10010	10	1	8503460	1195	20.36	4.21	12	0.33	690.00	3336.00	33800	20240507	-58.43	13950	20240703	0.72	33800	-58.43	20240507	13950	0.72	20240703	33800	-58.43	20240507	13950	0.72	20240703	0.65	N	126730	500	42 억		53642	N	N	0	N	00	N
148	20240705	140810	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	14270	-40	5	-0.28	317755800	22295	75.14	14320	14420	14170	18600	10020	14310	14252.33	0.63	0	-3166	14610	14460	14290	14140	13970	14535	14215	43	4290	500	10010	10	1	8503460	1213	20.68	4.28	12	0.26	690.00	3336.00	33800	20240507	-57.78	13950	20240703	2.29	33800	-57.78	20240507	13950	2.29	20240703	33800	-57.78	20240507	13950	2.29	20240703	0.65	N	126730	500	42 억		53642	N	N	0	N	00	N
149	20240705	130809	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	14250	-60	5	-0.42	224151040	15725	52.99	14320	14420	14170	18600	10020	14310	14254.44	0.63	0	-944	14610	14460	14290	14140	13970	14535	14215	43	4290	500	10010	10	1	8503460	1212	20.65	4.27	12	0.18	690.00	3336.00	33800	20240507	-57.84	13950	20240703	2.15	33800	-57.84	20240507	13950	2.15	20240703	33800	-57.84	20240507	13950	2.15	20240703	0.65	N	126730	500	42 억		53642	N	N	0	N	00	N
150	20240705	120809	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	14310	0	3	0.00	189944520	13329	44.92	14320	14420	14170	18600	10020	14310	14250.47	0.63	0	-124	14610	14460	14290	14140	13970	14535	14215	43	4290	500	10010	10	1	8503460	1217	20.74	4.29	12	0.16	690.00	3336.00	33800	20240507	-57.66	13950	20240703	2.58	33800	-57.66	20240507	13950	2.58	20240703	33800	-57.66	20240507	13950	2.58	20240703	0.65	N	126730	500	42 억		53642	N	N	0	N	00	N
151	20240705	110806	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	14300	-10	5	-0.07	158590500	11134	37.52	14320	14420	14170	18600	10020	14310	14243.80	0.63	0	1077	14610	14460	14290	14140	13970	14535	14215	43	4290	500	10010	10	1	8503460	1216	20.72	4.29	12	0.13	690.00	3336.00	33800	20240507	-57.69	13950	20240703	2.51	33800	-57.69	20240507	13950	2.51	20240703	33800	-57.69	20240507	13950	2.51	20240703	0.65	N	126730	500	42 억		53642	N	N	0	N	00	N
152	20240705	100807	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	14340	30	2	0.21	119126110	8367	28.20	14320	14420	14170	18600	10020	14310	14237.61	0.63	0	2472	14610	14460	14290	14140	13970	14535	14215	43	4290	500	10010	10	1	8503460	1219	20.78	4.30	12	0.10	690.00	3336.00	33800	20240507	-57.57	13950	20240703	2.80	33800	-57.57	20240507	13950	2.80	20240703	33800	-57.57	20240507	13950	2.80	20240703	0.65	N	126730	500	42 억		53642	N	N	0	N	00	N
153	20240705	090808	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	14350	40	2	0.28	12895860	901	3.04	14320	14420	14170	18600	10020	14310	14312.83	0.63	0	-565	14610	14460	14290	14140	13970	14535	14215	43	4290	500	10010	10	1	8503460	1220	20.80	4.30	12	0.01	690.00	3336.00	33800	20240507	-57.54	13950	20240703	2.87	33800	-57.54	20240507	13950	2.87	20240703	33800	-57.54	20240507	13950	2.87	20240703	0.65	N	126730	500	42 억		53642	N	N	0	N	00	N
154	20240704	160803	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	14310	200	2	1.42	422561500	29618	36.50	14120	14440	14120	18340	9880	14110	14267.04	0.52	0	10074	15203	14656	14303	13756	13403	14480	13580	43	4230	500	9870	10	1	8503460	1217	20.74	4.29	12	0.35	690.00	3336.00	33800	20240507	-57.66	13950	20240703	2.58	33800	-57.66	20240507	13950	2.58	20240703	33800	-57.66	20240507	13950	2.58	20240703	0.59	N	126730	500	42 억		43960	N	N	0	N	00	N
155	20240704	150807	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	14290	180	2	1.28	398728110	27951	34.44	14120	14440	14120	18340	9880	14110	14265.25	0.52	0	9858	15203	14656	14303	13756	13403	14480	13580	43	4230	500	9870	10	1	8503460	1215	20.71	4.28	12	0.33	690.00	3336.00	33800	20240507	-57.72	13950	20240703	2.44	33800	-57.72	20240507	13950	2.44	20240703	33800	-57.72	20240507	13950	2.44	20240703	0.59	N	126730	500	42 억		43960	N	N	0	N	00	N
156	20240704	140806	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	14240	130	2	0.92	319975720	22422	27.63	14120	14440	14120	18340	9880	14110	14270.61	0.52	0	5535	15203	14656	14303	13756	13403	14480	13580	43	4230	500	9870	10	1	8503460	1211	20.64	4.27	12	0.26	690.00	3336.00	33800	20240507	-57.87	13950	20240703	2.08	33800	-57.87	20240507	13950	2.08	20240703	33800	-57.87	20240507	13950	2.08	20240703	0.59	N	126730	500	42 억		43960	N	N	0	N	00	N
157	20240704	130806	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	14200	90	2	0.64	283129080	19834	24.44	14120	14440	14120	18340	9880	14110	14274.94	0.52	0	3550	15203	14656	14303	13756	13403	14480	13580	43	4230	500	9870	10	1	8503460	1207	20.58	4.26	12	0.23	690.00	3336.00	33800	20240507	-57.99	13950	20240703	1.79	33800	-57.99	20240507	13950	1.79	20240703	33800	-57.99	20240507	13950	1.79	20240703	0.59	N	126730	500	42 억		43960	N	N	0	N	00	N
158	20240704	120806	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	14300	190	2	1.35	213883080	14956	18.43	14120	14440	14120	18340	9880	14110	14300.82	0.52	0	3408	15203	14656	14303	13756	13403	14480	13580	43	4230	500	9870	10	1	8503460	1216	20.72	4.29	12	0.18	690.00	3336.00	33800	20240507	-57.69	13950	20240703	2.51	33800	-57.69	20240507	13950	2.51	20240703	33800	-57.69	20240507	13950	2.51	20240703	0.59	N	126730	500	42 억		43960	N	N	0	N	00	N
159	20240704	110805	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	14300	190	2	1.35	173494160	12126	14.94	14120	14440	14120	18340	9880	14110	14307.62	0.52	0	3123	15203	14656	14303	13756	13403	14480	13580	43	4230	500	9870	10	1	8503460	1216	20.72	4.29	12	0.14	690.00	3336.00	33800	20240507	-57.69	13950	20240703	2.51	33800	-57.69	20240507	13950	2.51	20240703	33800	-57.69	20240507	13950	2.51	20240703	0.59	N	126730	500	42 억		43960	N	N	0	N	00	N
160	20240704	100805	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	14370	260	2	1.84	134260680	9389	11.57	14120	14440	14120	18340	9880	14110	14299.78	0.52	0	2856	15203	14656	14303	13756	13403	14480	13580	43	4230	500	9870	10	1	8503460	1222	20.83	4.31	12	0.11	690.00	3336.00	33800	20240507	-57.49	13950	20240703	3.01	33800	-57.49	20240507	13950	3.01	20240703	33800	-57.49	20240507	13950	3.01	20240703	0.59	N	126730	500	42 억		43960	N	N	0	N	00	N
161	20240704	090806	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	14320	210	2	1.49	50945780	3578	4.41	14120	14370	14120	18340	9880	14110	14238.62	0.52	0	1171	15203	14656	14303	13756	13403	14480	13580	43	4230	500	9870	10	1	8503460	1218	20.75	4.29	12	0.04	690.00	3336.00	33800	20240507	-57.63	13950	20240703	2.65	33800	-57.63	20240507	13950	2.65	20240703	33800	-57.63	20240507	13950	2.65	20240703	0.59	N	126730	500	42 억		43960	N	N	0	N	00	N
162	20240703	160801	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N		N	14110	-490	5	-3.36	1154926920	81085	88.62	14650	14850	13950	18980	10220	14600	14243.72	0.32	0	17083	16113	15356	14943	14186	13773	15150	13980	43	4380	500	10220	10	1	8503460	1200	20.45	4.23	12	0.95	690.00	3336.00	33800	20240507	-58.25	13950	20240703	1.15	33800	-58.25	20240507	13950	1.15	20240703	33800	-58.25	20240507	13950	1.15	20240703	0.60	N	126730	500	42 억		27267	N	N	0	N	00	N
163	20240703	150804	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N		N	14210	-390	5	-2.67	1099012130	77129	84.30	14650	14850	13950	18980	10220	14600	14248.99	0.32	0	17030	16113	15356	14943	14186	13773	15150	13980	43	4380	500	10220	10	1	8503460	1208	20.59	4.26	12	0.91	690.00	3336.00	33800	20240507	-57.96	13950	20240703	1.86	33800	-57.96	20240507	13950	1.86	20240703	33800	-57.96	20240507	13950	1.86	20240703	0.60	N	126730	500	42 억		27267	N	N	0	N	00	N
164	20240703	140805	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N		N	14060	-540	5	-3.70	962497350	67493	73.77	14650	14850	13950	18980	10220	14600	14260.68	0.32	0	12321	16113	15356	14943	14186	13773	15150	13980	43	4380	500	10220	10	1	8503460	1196	20.38	4.21	12	0.79	690.00	3336.00	33800	20240507	-58.40	13950	20240703	0.79	33800	-58.40	20240507	13950	0.79	20240703	33800	-58.40	20240507	13950	0.79	20240703	0.60	N	126730	500	42 억		27267	N	N	0	N	00	N
165	20240703	130804	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N		N	14010	-590	5	-4.04	779559860	54427	59.49	14650	14850	14000	18980	10220	14600	14323.02	0.32	0	8968	16113	15356	14943	14186	13773	15150	13980	43	4380	500	10220	10	1	8503460	1191	20.30	4.20	12	0.64	690.00	3336.00	33800	20240507	-58.55	14000	20240703	0.07	33800	-58.55	20240507	14000	0.07	20240703	33800	-58.55	20240507	14000	0.07	20240703	0.60	N	126730	500	42 억		27267	N	N	0	N	00	N
166	20240703	120803	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N		N	14130	-470	5	-3.22	663415540	46172	50.47	14650	14850	14000	18980	10220	14600	14368.33	0.32	0	8656	16113	15356	14943	14186	13773	15150	13980	43	4380	500	10220	10	1	8503460	1202	20.48	4.24	12	0.54	690.00	3336.00	33800	20240507	-58.20	14000	20240703	0.93	33800	-58.20	20240507	14000	0.93	20240703	33800	-58.20	20240507	14000	0.93	20240703	0.60	N	126730	500	42 억		27267	N	N	0	N	00	N
167	20240703	110805	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N		N	14180	-420	5	-2.88	599152380	41611	45.48	14650	14850	14000	18980	10220	14600	14398.87	0.32	0	8250	16113	15356	14943	14186	13773	15150	13980	43	4380	500	10220	10	1	8503460	1206	20.55	4.25	12	0.49	690.00	3336.00	33800	20240507	-58.05	14000	20240703	1.29	33800	-58.05	20240507	14000	1.29	20240703	33800	-58.05	20240507	14000	1.29	20240703	0.60	N	126730	500	42 억		27267	N	N	0	N	00	N
168	20240703	100806	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N		N	14430	-170	5	-1.16	299769600	20467	22.37	14650	14850	14430	18980	10220	14600	14646.49	0.32	0	3821	16113	15356	14943	14186	13773	15150	13980	43	4380	500	10220	10	1	8503460	1227	20.91	4.33	12	0.24	690.00	3336.00	33800	20240507	-57.31	14430	20240703	0.00	33800	-57.31	20240507	14430	0.00	20240703	33800	-57.31	20240507	14430	0.00	20240703	0.60	N	126730	500	42 억		27267	N	N	0	N	00	N
169	20240703	090802	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	14710	110	2	0.75	33578690	2292	2.51	14650	14790	14630	18980	10220	14600	14650.48	0.32	0	-20	16113	15356	14943	14186	13773	15150	13980	43	4380	500	10220	10	1	8503460	1251	21.32	4.41	12	0.03	690.00	3336.00	33800	20240507	-56.48	14530	20240702	1.24	33800	-56.48	20240507	14530	1.24	20240702	33800	-56.48	20240507	14530	1.24	20240702	0.60	N	126730	500	42 억		27267	N	N	0	N	00	N
170	20240702	160800	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N		N	14600	-1000	5	-6.41	1354752170	91124	426.07	15700	15700	14530	20250	10920	15600	14866.08	0.37	0	-4451	15900	15750	15520	15370	15140	15825	15445	43	4650	500	10920	10	1	8503460	1242	21.16	4.38	12	1.07	690.00	3336.00	33800	20240507	-56.80	14530	20240702	0.48	33800	-56.80	20240507	14530	0.48	20240702	33800	-56.80	20240507	14530	0.48	20240702	0.62	N	126730	500	42 억		31787	N	N	0	N	00	N
171	20240702	150802	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N		N	14610	-990	5	-6.35	1238055510	83118	388.64	15700	15700	14600	20250	10920	15600	14893.96	0.37	0	-3003	15900	15750	15520	15370	15140	15825	15445	43	4650	500	10920	10	1	8503460	1242	21.17	4.38	12	0.98	690.00	3336.00	33800	20240507	-56.78	14600	20240702	0.07	33800	-56.78	20240507	14600	0.07	20240702	33800	-56.78	20240507	14600	0.07	20240702	0.62	N	126730	500	42 억		31787	N	N	0	N	00	N
172	20240702	140802	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N		N	14710	-890	5	-5.71	1138470470	76316	356.83	15700	15700	14600	20250	10920	15600	14916.59	0.37	0	-3163	15900	15750	15520	15370	15140	15825	15445	43	4650	500	10920	10	1	8503460	1251	21.32	4.41	12	0.90	690.00	3336.00	33800	20240507	-56.48	14600	20240702	0.75	33800	-56.48	20240507	14600	0.75	20240702	33800	-56.48	20240507	14600	0.75	20240702	0.62	N	126730	500	42 억		31787	N	N	0	N	00	N
173	20240702	130802	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N		N	14780	-820	5	-5.26	916501350	61171	286.02	15700	15700	14630	20250	10920	15600	14981.19	0.37	0	-3169	15900	15750	15520	15370	15140	15825	15445	43	4650	500	10920	10	1	8503460	1257	21.42	4.43	12	0.72	690.00	3336.00	33800	20240507	-56.27	14630	20240702	1.03	33800	-56.27	20240507	14630	1.03	20240702	33800	-56.27	20240507	14630	1.03	20240702	0.62	N	126730	500	42 억		31787	N	N	0	N	00	N
174	20240702	120802	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N		N	14700	-900	5	-5.77	858670160	57244	267.66	15700	15700	14630	20250	10920	15600	14998.70	0.37	0	-3133	15900	15750	15520	15370	15140	15825	15445	43	4650	500	10920	10	1	8503460	1250	21.30	4.41	12	0.67	690.00	3336.00	33800	20240507	-56.51	14630	20240702	0.48	33800	-56.51	20240507	14630	0.48	20240702	33800	-56.51	20240507	14630	0.48	20240702	0.62	N	126730	500	42 억		31787	N	N	0	N	00	N
175	20240702	110801	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N		N	14900	-700	5	-4.49	501241010	32989	154.25	15700	15700	14870	20250	10920	15600	15192.44	0.37	0	-6138	15900	15750	15520	15370	15140	15825	15445	43	4650	500	10920	10	1	8503460	1267	21.59	4.47	12	0.39	690.00	3336.00	33800	20240507	-55.92	14870	20240702	0.20	33800	-55.92	20240507	14870	0.20	20240702	33800	-55.92	20240507	14870	0.20	20240702	0.62	N	126730	500	42 억		31787	N	N	0	N	00	N
176	20240702	100802	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N		N	15130	-470	5	-3.01	235809270	15339	71.72	15700	15700	15100	20250	10920	15600	15371.08	0.37	0	-5153	15900	15750	15520	15370	15140	15825	15445	43	4650	500	10920	10	1	8503460	1287	21.93	4.54	12	0.18	690.00	3336.00	33800	20240507	-55.24	15100	20240702	0.20	33800	-55.24	20240507	15100	0.20	20240702	33800	-55.24	20240507	15100	0.20	20240702	0.62	N	126730	500	42 억		31787	N	N	0	N	00	N
177	20240702	090803	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	15570	-30	5	-0.19	32020090	2055	9.61	15700	15700	15510	20250	10920	15600	15580.19	0.37	0	-453	15900	15750	15520	15370	15140	15825	15445	43	4650	500	10920	10	1	8503460	1324	22.57	4.67	12	0.02	690.00	3336.00	33800	20240507	-53.93	15290	20240701	1.83	33800	-53.93	20240507	15290	1.83	20240701	33800	-53.93	20240507	15290	1.83	20240701	0.62	N	126730	500	42 억		31787	N	N	0	N	00	N
178	20240701	160759	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N		N	15600	160	2	1.04	315624830	20385	58.54	15450	15670	15290	20050	10810	15440	15482.99	0.38	0	-965	15933	15686	15493	15246	15053	15810	15370	43	4610	500	10800	10	1	8503460	1327	22.61	4.68	12	0.24	690.00	3336.00	33800	20240507	-53.85	15290	20240701	2.03	33800	-53.85	20240507	15290	2.03	20240701	33800	-53.85	20240507	15290	2.03	20240701	0.55	N	126730	500	42 억		32700	N	N	0	N	00	N
179	20240701	150801	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N		N	15540	100	2	0.65	290987090	18806	54.01	15450	15670	15290	20050	10810	15440	15473.10	0.38	0	-1149	15933	15686	15493	15246	15053	15810	15370	43	4610	500	10800	10	1	8503460	1321	22.52	4.66	12	0.22	690.00	3336.00	33800	20240507	-54.02	15290	20240701	1.64	33800	-54.02	20240507	15290	1.64	20240701	33800	-54.02	20240507	15290	1.64	20240701	0.55	N	126730	500	42 억		32700	N	N	0	N	00	N
180	20240701	140759	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N		N	15490	50	2	0.32	221110190	14318	41.12	15450	15640	15290	20050	10810	15440	15442.81	0.38	0	-2040	15933	15686	15493	15246	15053	15810	15370	43	4610	500	10800	10	1	8503460	1317	22.45	4.64	12	0.17	690.00	3336.00	33800	20240507	-54.17	15290	20240701	1.31	33800	-54.17	20240507	15290	1.31	20240701	33800	-54.17	20240507	15290	1.31	20240701	0.55	N	126730	500	42 억		32700	N	N	0	N	00	N
181	20240701	130800	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N		N	15440	0	3	0.00	196074600	12701	36.48	15450	15640	15290	20050	10810	15440	15437.73	0.38	0	-2446	15933	15686	15493	15246	15053	15810	15370	43	4610	500	10800	10	1	8503460	1313	22.38	4.63	12	0.15	690.00	3336.00	33800	20240507	-54.32	15290	20240701	0.98	33800	-54.32	20240507	15290	0.98	20240701	33800	-54.32	20240507	15290	0.98	20240701	0.55	N	126730	500	42 억		32700	N	N	0	N	00	N
182	20240701	120801	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N		N	15480	40	2	0.26	167374260	10845	31.14	15450	15640	15290	20050	10810	15440	15433.31	0.38	0	-2499	15933	15686	15493	15246	15053	15810	15370	43	4610	500	10800	10	1	8503460	1316	22.43	4.64	12	0.13	690.00	3336.00	33800	20240507	-54.20	15290	20240701	1.24	33800	-54.20	20240507	15290	1.24	20240701	33800	-54.20	20240507	15290	1.24	20240701	0.55	N	126730	500	42 억		32700	N	N	0	N	00	N
183	20240701	110759	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N		N	15410	-30	5	-0.19	145797200	9449	27.14	15450	15640	15290	20050	10810	15440	15429.91	0.38	0	-2619	15933	15686	15493	15246	15053	15810	15370	43	4610	500	10800	10	1	8503460	1310	22.33	4.62	12	0.11	690.00	3336.00	33800	20240507	-54.41	15290	20240701	0.78	33800	-54.41	20240507	15290	0.78	20240701	33800	-54.41	20240507	15290	0.78	20240701	0.55	N	126730	500	42 억		32700	N	N	0	N	00	N
184	20240701	100757	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N		N	15400	-40	5	-0.26	105415340	6833	19.62	15450	15640	15290	20050	10810	15440	15427.38	0.38	0	-1646	15933	15686	15493	15246	15053	15810	15370	43	4610	500	10800	10	1	8503460	1310	22.32	4.62	12	0.08	690.00	3336.00	33800	20240507	-54.44	15290	20240701	0.72	33800	-54.44	20240507	15290	0.72	20240701	33800	-54.44	20240507	15290	0.72	20240701	0.55	N	126730	500	42 억		32700	N	N	0	N	00	N
185	20240701	090756	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	15440	0	3	0.00	19391340	1254	3.60	15450	15640	15440	20050	10810	15440	15463.63	0.38	0	-636	15933	15686	15493	15246	15053	15810	15370	43	4610	500	10800	10	1	8503460	1313	22.38	4.63	12	0.01	690.00	3336.00	33800	20240507	-54.32	15300	20240628	0.92	33800	-54.32	20240507	15300	0.92	20240628	33800	-54.32	20240507	15300	0.92	20240628	0.55	N	126730	500	42 억		32700	N	N	0	N	00	N