KissMeData/065770/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	160620	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1175	17	2	1.47	29129407	25122	113.12	1147	1178	1147	1505	811	1158	1159.49	0.50	0	-458	1173	1165	1158	1150	1143	1169	1154	97	347	500	810	1	1	19411130	228	-33.57	1.30	12	0.13	-35.00	902.00	1692	20230927	-30.56	1110	20240725	5.86	1626	-27.74	20240125	1110	5.86	20240725	1692	-30.56	20230927	1110	5.86	20240725	0.12	N	065770	500	97 억		97670	N	N	0	N	00	N
3	20240731	150626	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1175	17	2	1.47	28011420	24171	108.84	1147	1178	1147	1505	811	1158	1158.89	0.50	0	-126	1173	1165	1158	1150	1143	1169	1154	97	347	500	810	1	1	19411130	228	-33.57	1.30	12	0.12	-35.00	902.00	1692	20230927	-30.56	1110	20240725	5.86	1626	-27.74	20240125	1110	5.86	20240725	1692	-30.56	20230927	1110	5.86	20240725	0.12	N	065770	500	97 억		97670	N	N	0	N	00	N
4	20240731	140627	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1171	13	2	1.12	25515319	22047	99.28	1147	1174	1147	1505	811	1158	1157.31	0.50	0	-962	1173	1165	1158	1150	1143	1169	1154	97	347	500	810	1	1	19411130	227	-33.46	1.30	12	0.11	-35.00	902.00	1692	20230927	-30.79	1110	20240725	5.50	1626	-27.98	20240125	1110	5.50	20240725	1692	-30.79	20230927	1110	5.50	20240725	0.12	N	065770	500	97 억		97670	N	N	0	N	00	N
5	20240731	130626	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1158	0	3	0.00	23182255	20043	90.25	1147	1159	1147	1505	811	1158	1156.61	0.50	0	-390	1173	1165	1158	1150	1143	1169	1154	97	347	500	810	1	1	19411130	225	-33.09	1.28	12	0.10	-35.00	902.00	1692	20230927	-31.56	1110	20240725	4.32	1626	-28.78	20240125	1110	4.32	20240725	1692	-31.56	20230927	1110	4.32	20240725	0.12	N	065770	500	97 억		97670	N	N	0	N	00	N
6	20240731	120626	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1157	-1	5	-0.09	9827371	8510	38.32	1147	1158	1147	1505	811	1158	1154.71	0.50	0	-444	1173	1165	1158	1150	1143	1169	1154	97	347	500	810	1	1	19411130	225	-33.06	1.28	12	0.04	-35.00	902.00	1692	20230927	-31.62	1110	20240725	4.23	1626	-28.84	20240125	1110	4.23	20240725	1692	-31.62	20230927	1110	4.23	20240725	0.12	N	065770	500	97 억		97670	N	N	0	N	00	N
7	20240731	110627	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1157	-1	5	-0.09	5148558	4468	20.12	1147	1158	1147	1505	811	1158	1152.01	0.50	0	-112	1173	1165	1158	1150	1143	1169	1154	97	347	500	810	1	1	19411130	225	-33.06	1.28	12	0.02	-35.00	902.00	1692	20230927	-31.62	1110	20240725	4.23	1626	-28.84	20240125	1110	4.23	20240725	1692	-31.62	20230927	1110	4.23	20240725	0.12	N	065770	500	97 억		97670	N	N	0	N	00	N
8	20240731	100626	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1156	-2	5	-0.17	3290397	2861	12.88	1147	1158	1147	1505	811	1158	1149.39	0.50	0	-58	1173	1165	1158	1150	1143	1169	1154	97	347	500	810	1	1	19411130	224	-33.03	1.28	12	0.01	-35.00	902.00	1692	20230927	-31.68	1110	20240725	4.14	1626	-28.91	20240125	1110	4.14	20240725	1692	-31.68	20230927	1110	4.14	20240725	0.12	N	065770	500	97 억		97670	N	N	0	N	00	N
9	20240731	090620	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1158	0	3	0.00	2437909	2123	9.56	1147	1158	1147	1505	811	1158	1147.15	0.50	0	-11	1173	1165	1158	1150	1143	1169	1154	97	347	500	810	1	1	19411130	225	-33.09	1.28	12	0.01	-35.00	902.00	1692	20230927	-31.56	1110	20240725	4.32	1626	-28.78	20240125	1110	4.32	20240725	1692	-31.56	20230927	1110	4.32	20240725	0.12	N	065770	500	97 억		97670	N	N	0	N	00	N
10	20240730	160609	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1158	5	2	0.43	25704721	22208	208.74	1153	1166	1151	1498	808	1153	1157.49	0.51	0	-1774	1175	1164	1147	1136	1119	1169	1141	97	345	500	800	1	1	19411130	225	-33.09	1.28	12	0.11	-35.00	902.00	1692	20230927	-31.56	1110	20240725	4.32	1626	-28.78	20240125	1110	4.32	20240725	1692	-31.56	20230927	1110	4.32	20240725	0.12	N	065770	500	97 억		99445	N	N	0	N	00	N
11	20240730	150619	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1154	1	2	0.09	25305180	21862	205.49	1153	1166	1153	1498	808	1153	1157.53	0.51	0	-1516	1175	1164	1147	1136	1119	1169	1141	97	345	500	800	1	1	19411130	224	-32.97	1.28	12	0.11	-35.00	902.00	1692	20230927	-31.80	1110	20240725	3.96	1626	-29.03	20240125	1110	3.96	20240725	1692	-31.80	20230927	1110	3.96	20240725	0.12	N	065770	500	97 억		99445	N	N	0	N	00	N
12	20240730	140612	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1155	2	2	0.17	24734390	21367	200.84	1153	1166	1153	1498	808	1153	1157.63	0.51	0	-1022	1175	1164	1147	1136	1119	1169	1141	97	345	500	800	1	1	19411130	224	-33.00	1.28	12	0.11	-35.00	902.00	1692	20230927	-31.74	1110	20240725	4.05	1626	-28.97	20240125	1110	4.05	20240725	1692	-31.74	20230927	1110	4.05	20240725	0.12	N	065770	500	97 억		99445	N	N	0	N	00	N
13	20240730	130617	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1156	3	2	0.26	19526178	16858	158.45	1153	1166	1153	1498	808	1153	1158.32	0.51	0	-734	1175	1164	1147	1136	1119	1169	1141	97	345	500	800	1	1	19411130	224	-33.03	1.28	12	0.09	-35.00	902.00	1692	20230927	-31.68	1110	20240725	4.14	1626	-28.91	20240125	1110	4.14	20240725	1692	-31.68	20230927	1110	4.14	20240725	0.12	N	065770	500	97 억		99445	N	N	0	N	00	N
14	20240730	120612	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1163	10	2	0.87	19160874	16542	155.48	1153	1166	1153	1498	808	1153	1158.37	0.51	0	-422	1175	1164	1147	1136	1119	1169	1141	97	345	500	800	1	1	19411130	226	-33.23	1.29	12	0.09	-35.00	902.00	1692	20230927	-31.26	1110	20240725	4.77	1626	-28.47	20240125	1110	4.77	20240725	1692	-31.26	20230927	1110	4.77	20240725	0.12	N	065770	500	97 억		99445	N	N	0	N	00	N
15	20240730	110618	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1155	2	2	0.17	18763214	16200	152.27	1153	1166	1153	1498	808	1153	1158.28	0.51	0	-190	1175	1164	1147	1136	1119	1169	1141	97	345	500	800	1	1	19411130	224	-33.00	1.28	12	0.08	-35.00	902.00	1692	20230927	-31.74	1110	20240725	4.05	1626	-28.97	20240125	1110	4.05	20240725	1692	-31.74	20230927	1110	4.05	20240725	0.12	N	065770	500	97 억		99445	N	N	0	N	00	N
16	20240730	100619	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1165	12	2	1.04	10960565	9450	88.82	1153	1166	1153	1498	808	1153	1159.97	0.51	0	-4	1175	1164	1147	1136	1119	1169	1141	97	345	500	800	1	1	19411130	226	-33.29	1.29	12	0.05	-35.00	902.00	1692	20230927	-31.15	1110	20240725	4.95	1626	-28.35	20240125	1110	4.95	20240725	1692	-31.15	20230927	1110	4.95	20240725	0.12	N	065770	500	97 억		99445	N	N	0	N	00	N
17	20240730	090620	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1166	13	2	1.13	4331806	3735	35.11	1153	1166	1153	1498	808	1153	1160.10	0.51	0	-4	1175	1164	1147	1136	1119	1169	1141	97	345	500	800	1	1	19411130	226	-33.31	1.29	12	0.02	-35.00	902.00	1692	20230927	-31.09	1110	20240725	5.05	1626	-28.29	20240125	1110	5.05	20240725	1692	-31.09	20230927	1110	5.05	20240725	0.12	N	065770	500	97 억		99445	N	N	0	N	00	N
18	20240729	160609	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1153	10	2	0.87	12215075	10639	86.33	1143	1158	1130	1485	801	1143	1148.17	0.52	0	-2066	1155	1149	1137	1131	1119	1152	1134	97	342	500	800	1	1	19411130	224	-32.94	1.28	12	0.05	-35.00	902.00	1692	20230927	-31.86	1110	20240725	3.87	1626	-29.09	20240125	1110	3.87	20240725	1692	-31.86	20230927	1110	3.87	20240725	0.12	N	065770	500	97 억		101511	N	N	0	N	00	N
19	20240729	150617	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1150	7	2	0.61	9491490	8272	67.13	1143	1158	1130	1485	801	1143	1147.45	0.52	0	-1899	1155	1149	1137	1131	1119	1152	1134	97	342	500	800	1	1	19411130	223	-32.86	1.27	12	0.04	-35.00	902.00	1692	20230927	-32.03	1110	20240725	3.60	1626	-29.27	20240125	1110	3.60	20240725	1692	-32.03	20230927	1110	3.60	20240725	0.12	N	065770	500	97 억		101511	N	N	0	N	00	N
20	20240729	140621	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1154	11	2	0.96	7510166	6552	53.17	1143	1158	1130	1485	801	1143	1146.27	0.52	0	-878	1155	1149	1137	1131	1119	1152	1134	97	342	500	800	1	1	19411130	224	-32.97	1.28	12	0.03	-35.00	902.00	1692	20230927	-31.80	1110	20240725	3.96	1626	-29.03	20240125	1110	3.96	20240725	1692	-31.80	20230927	1110	3.96	20240725	0.12	N	065770	500	97 억		101511	N	N	0	N	00	N
21	20240729	130623	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1153	10	2	0.87	6954149	6070	49.26	1143	1158	1130	1485	801	1143	1145.68	0.52	0	-767	1155	1149	1137	1131	1119	1152	1134	97	342	500	800	1	1	19411130	224	-32.94	1.28	12	0.03	-35.00	902.00	1692	20230927	-31.86	1110	20240725	3.87	1626	-29.09	20240125	1110	3.87	20240725	1692	-31.86	20230927	1110	3.87	20240725	0.12	N	065770	500	97 억		101511	N	N	0	N	00	N
22	20240729	120616	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1153	10	2	0.87	6903417	6026	48.90	1143	1158	1130	1485	801	1143	1145.63	0.52	0	-740	1155	1149	1137	1131	1119	1152	1134	97	342	500	800	1	1	19411130	224	-32.94	1.28	12	0.03	-35.00	902.00	1692	20230927	-31.86	1110	20240725	3.87	1626	-29.09	20240125	1110	3.87	20240725	1692	-31.86	20230927	1110	3.87	20240725	0.12	N	065770	500	97 억		101511	N	N	0	N	00	N
23	20240729	110614	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1152	9	2	0.79	5330373	4657	37.79	1143	1158	1130	1485	801	1143	1144.61	0.52	0	-432	1155	1149	1137	1131	1119	1152	1134	97	342	500	800	1	1	19411130	224	-32.91	1.28	12	0.02	-35.00	902.00	1692	20230927	-31.91	1110	20240725	3.78	1626	-29.15	20240125	1110	3.78	20240725	1692	-31.91	20230927	1110	3.78	20240725	0.12	N	065770	500	97 억		101511	N	N	0	N	00	N
24	20240729	100611	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1152	9	2	0.79	5271621	4606	37.38	1143	1158	1130	1485	801	1143	1144.53	0.52	0	-386	1155	1149	1137	1131	1119	1152	1134	97	342	500	800	1	1	19411130	224	-32.91	1.28	12	0.02	-35.00	902.00	1692	20230927	-31.91	1110	20240725	3.78	1626	-29.15	20240125	1110	3.78	20240725	1692	-31.91	20230927	1110	3.78	20240725	0.12	N	065770	500	97 억		101511	N	N	0	N	00	N
25	20240729	090609	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1144	1	2	0.09	2523722	2208	17.92	1143	1144	1140	1485	801	1143	1142.99	0.52	0	-64	1155	1149	1137	1131	1119	1152	1134	97	342	500	800	1	1	19411130	222	-32.69	1.27	12	0.01	-35.00	902.00	1692	20230927	-32.39	1110	20240725	3.06	1626	-29.64	20240125	1110	3.06	20240725	1692	-32.39	20230927	1110	3.06	20240725	0.12	N	065770	500	97 억		101511	N	N	0	N	00	N
26	20240726	160601	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1143	2	2	0.18	13960434	12323	56.09	1131	1143	1125	1483	799	1141	1132.87	0.53	0	-1688	1164	1152	1131	1119	1098	1158	1125	97	342	500	790	1	1	19411130	222	-32.66	1.27	12	0.06	-35.00	902.00	1692	20230927	-32.45	1110	20240725	2.97	1626	-29.70	20240125	1110	2.97	20240725	1692	-32.45	20230927	1110	2.97	20240725	0.12	N	065770	500	97 억		103199	N	N	0	N	00	N
27	20240726	150607	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1130	-11	5	-0.96	9747159	8626	39.26	1131	1139	1125	1483	799	1141	1129.97	0.53	0	-1407	1164	1152	1131	1119	1098	1158	1125	97	342	500	790	1	1	19411130	219	-32.29	1.25	12	0.04	-35.00	902.00	1692	20230927	-33.22	1110	20240725	1.80	1626	-30.50	20240125	1110	1.80	20240725	1692	-33.22	20230927	1110	1.80	20240725	0.12	N	065770	500	97 억		103199	N	N	0	N	00	N
28	20240726	140609	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1129	-12	5	-1.05	8544082	7561	34.42	1131	1139	1125	1483	799	1141	1130.02	0.53	0	-1274	1164	1152	1131	1119	1098	1158	1125	97	342	500	790	1	1	19411130	219	-32.26	1.25	12	0.04	-35.00	902.00	1692	20230927	-33.27	1110	20240725	1.71	1626	-30.57	20240125	1110	1.71	20240725	1692	-33.27	20230927	1110	1.71	20240725	0.12	N	065770	500	97 억		103199	N	N	0	N	00	N
29	20240726	130609	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1129	-12	5	-1.05	8199737	7256	33.03	1131	1139	1125	1483	799	1141	1130.06	0.53	0	-1020	1164	1152	1131	1119	1098	1158	1125	97	342	500	790	1	1	19411130	219	-32.26	1.25	12	0.04	-35.00	902.00	1692	20230927	-33.27	1110	20240725	1.71	1626	-30.57	20240125	1110	1.71	20240725	1692	-33.27	20230927	1110	1.71	20240725	0.12	N	065770	500	97 억		103199	N	N	0	N	00	N
30	20240726	120612	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1128	-13	5	-1.14	7655804	6774	30.83	1131	1139	1125	1483	799	1141	1130.17	0.53	0	-599	1164	1152	1131	1119	1098	1158	1125	97	342	500	790	1	1	19411130	219	-32.23	1.25	12	0.03	-35.00	902.00	1692	20230927	-33.33	1110	20240725	1.62	1626	-30.63	20240125	1110	1.62	20240725	1692	-33.33	20230927	1110	1.62	20240725	0.12	N	065770	500	97 억		103199	N	N	0	N	00	N
31	20240726	110611	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1125	-16	5	-1.40	7047270	6234	28.38	1131	1139	1125	1483	799	1141	1130.45	0.53	0	-495	1164	1152	1131	1119	1098	1158	1125	97	342	500	790	1	1	19411130	218	-32.14	1.25	12	0.03	-35.00	902.00	1692	20230927	-33.51	1110	20240725	1.35	1626	-30.81	20240125	1110	1.35	20240725	1692	-33.51	20230927	1110	1.35	20240725	0.12	N	065770	500	97 억		103199	N	N	0	N	00	N
32	20240726	100610	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1136	-5	5	-0.44	2333225	2062	9.39	1131	1139	1129	1483	799	1141	1131.52	0.53	0	-139	1164	1152	1131	1119	1098	1158	1125	97	342	500	790	1	1	19411130	221	-32.46	1.26	12	0.01	-35.00	902.00	1692	20230927	-32.86	1110	20240725	2.34	1626	-30.14	20240125	1110	2.34	20240725	1692	-32.86	20230927	1110	2.34	20240725	0.12	N	065770	500	97 억		103199	N	N	0	N	00	N
33	20240726	090605	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1131	-10	5	-0.88	2143189	1895	8.63	1131	1131	1129	1483	799	1141	1130.95	0.53	0	-89	1164	1152	1131	1119	1098	1158	1125	97	342	500	790	1	1	19411130	220	-32.31	1.25	12	0.01	-35.00	902.00	1692	20230927	-33.16	1110	20240725	1.89	1626	-30.44	20240125	1110	1.89	20240725	1692	-33.16	20230927	1110	1.89	20240725	0.12	N	065770	500	97 억		103199	N	N	0	N	00	N
34	20240725	160606	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N		N	1141	1	2	0.09	24860775	21970	208.03	1140	1143	1110	1482	798	1140	1131.58	0.54	0	-2567	1169	1154	1147	1132	1125	1151	1129	97	342	500	790	1	1	19411130	221	-32.60	1.26	12	0.11	-35.00	902.00	1692	20230927	-32.57	1110	20240725	2.79	1626	-29.83	20240125	1110	2.79	20240725	1692	-32.57	20230927	1110	2.79	20240725	0.12	N	065770	500	97 억		105631	N	N	0	N	00	N
35	20240725	150614	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N		N	1128	-12	5	-1.05	17612382	15596	147.68	1140	1143	1110	1482	798	1140	1129.29	0.54	0	-1565	1169	1154	1147	1132	1125	1151	1129	97	342	500	790	1	1	19411130	219	-32.23	1.25	12	0.08	-35.00	902.00	1692	20230927	-33.33	1110	20240725	1.62	1626	-30.63	20240125	1110	1.62	20240725	1692	-33.33	20230927	1110	1.62	20240725	0.12	N	065770	500	97 억		105631	N	N	0	N	00	N
36	20240725	140614	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N		N	1128	-12	5	-1.05	16329200	14453	136.85	1140	1143	1110	1482	798	1140	1129.81	0.54	0	-1434	1169	1154	1147	1132	1125	1151	1129	97	342	500	790	1	1	19411130	219	-32.23	1.25	12	0.07	-35.00	902.00	1692	20230927	-33.33	1110	20240725	1.62	1626	-30.63	20240125	1110	1.62	20240725	1692	-33.33	20230927	1110	1.62	20240725	0.12	N	065770	500	97 억		105631	N	N	0	N	00	N
37	20240725	130608	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N		N	1125	-15	5	-1.32	13889250	12278	116.26	1140	1143	1110	1482	798	1140	1131.23	0.54	0	-1151	1169	1154	1147	1132	1125	1151	1129	97	342	500	790	1	1	19411130	218	-32.14	1.25	12	0.06	-35.00	902.00	1692	20230927	-33.51	1110	20240725	1.35	1626	-30.81	20240125	1110	1.35	20240725	1692	-33.51	20230927	1110	1.35	20240725	0.12	N	065770	500	97 억		105631	N	N	0	N	00	N
38	20240725	120611	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N		N	1134	-6	5	-0.53	13429076	11870	112.39	1140	1143	1110	1482	798	1140	1131.34	0.54	0	-1236	1169	1154	1147	1132	1125	1151	1129	97	342	500	790	1	1	19411130	220	-32.40	1.26	12	0.06	-35.00	902.00	1692	20230927	-32.98	1110	20240725	2.16	1626	-30.26	20240125	1110	2.16	20240725	1692	-32.98	20230927	1110	2.16	20240725	0.12	N	065770	500	97 억		105631	N	N	0	N	00	N
39	20240725	110607	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N		N	1129	-11	5	-0.96	12650513	11180	105.86	1140	1143	1110	1482	798	1140	1131.53	0.54	0	-1226	1169	1154	1147	1132	1125	1151	1129	97	342	500	790	1	1	19411130	219	-32.26	1.25	12	0.06	-35.00	902.00	1692	20230927	-33.27	1110	20240725	1.71	1626	-30.57	20240125	1110	1.71	20240725	1692	-33.27	20230927	1110	1.71	20240725	0.12	N	065770	500	97 억		105631	N	N	0	N	00	N
40	20240725	100607	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1139	-1	5	-0.09	6162196	5404	51.17	1140	1143	1138	1482	798	1140	1140.30	0.54	0	-959	1169	1154	1147	1132	1125	1151	1129	97	342	500	790	1	1	19411130	221	-32.54	1.26	12	0.03	-35.00	902.00	1692	20230927	-32.68	1127	20240723	1.06	1626	-29.95	20240125	1127	1.06	20240723	1692	-32.68	20230927	1127	1.06	20240723	0.12	N	065770	500	97 억		105631	N	N	0	N	00	N
41	20240725	090604	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1140	0	3	0.00	2462436	2160	20.45	1140	1143	1140	1482	798	1140	1140.02	0.54	0	-687	1169	1154	1147	1132	1125	1151	1129	97	342	500	790	1	1	19411130	221	-32.57	1.26	12	0.01	-35.00	902.00	1692	20230927	-32.62	1127	20240723	1.15	1626	-29.89	20240125	1127	1.15	20240723	1692	-32.62	20230927	1127	1.15	20240723	0.12	N	065770	500	97 억		105631	N	N	0	N	00	N
42	20240724	160602	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1140	-10	5	-0.87	12123533	10561	67.43	1150	1162	1140	1495	805	1150	1147.93	0.55	0	-1190	1192	1171	1149	1128	1106	1181	1138	97	345	500	800	1	1	19411130	221	-32.57	1.26	12	0.05	-35.00	902.00	1692	20230927	-32.62	1127	20240723	1.15	1626	-29.89	20240125	1127	1.15	20240723	1692	-32.62	20230927	1127	1.15	20240723	0.12	N	065770	500	97 억		106821	N	N	0	N	00	N
43	20240724	150611	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1147	-3	5	-0.26	11186351	9739	62.18	1150	1162	1142	1495	805	1150	1148.60	0.55	0	-374	1192	1171	1149	1128	1106	1181	1138	97	345	500	800	1	1	19411130	223	-32.77	1.27	12	0.05	-35.00	902.00	1692	20230927	-32.21	1127	20240723	1.77	1626	-29.46	20240125	1127	1.77	20240723	1692	-32.21	20230927	1127	1.77	20240723	0.12	N	065770	500	97 억		106821	N	N	0	N	00	N
44	20240724	140608	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1148	-2	5	-0.17	7003484	6077	38.80	1150	1162	1142	1495	805	1150	1152.51	0.55	0	-322	1192	1171	1149	1128	1106	1181	1138	97	345	500	800	1	1	19411130	223	-32.80	1.27	12	0.03	-35.00	902.00	1692	20230927	-32.15	1127	20240723	1.86	1626	-29.40	20240125	1127	1.86	20240723	1692	-32.15	20230927	1127	1.86	20240723	0.12	N	065770	500	97 억		106821	N	N	0	N	00	N
45	20240724	130613	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1157	7	2	0.61	4046922	3502	22.36	1150	1162	1145	1495	805	1150	1155.80	0.55	0	-673	1192	1171	1149	1128	1106	1181	1138	97	345	500	800	1	1	19411130	225	-33.06	1.28	12	0.02	-35.00	902.00	1692	20230927	-31.62	1127	20240723	2.66	1626	-28.84	20240125	1127	2.66	20240723	1692	-31.62	20230927	1127	2.66	20240723	0.12	N	065770	500	97 억		106821	N	N	0	N	00	N
46	20240724	120613	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1161	11	2	0.96	3558765	3080	19.66	1150	1162	1145	1495	805	1150	1155.67	0.55	0	-407	1192	1171	1149	1128	1106	1181	1138	97	345	500	800	1	1	19411130	225	-33.17	1.29	12	0.02	-35.00	902.00	1692	20230927	-31.38	1127	20240723	3.02	1626	-28.60	20240125	1127	3.02	20240723	1692	-31.38	20230927	1127	3.02	20240723	0.12	N	065770	500	97 억		106821	N	N	0	N	00	N
47	20240724	110610	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1162	12	2	1.04	3403236	2946	18.81	1150	1162	1145	1495	805	1150	1155.43	0.55	0	-357	1192	1171	1149	1128	1106	1181	1138	97	345	500	800	1	1	19411130	226	-33.20	1.29	12	0.02	-35.00	902.00	1692	20230927	-31.32	1127	20240723	3.11	1626	-28.54	20240125	1127	3.11	20240723	1692	-31.32	20230927	1127	3.11	20240723	0.12	N	065770	500	97 억		106821	N	N	0	N	00	N
48	20240724	100611	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1158	8	2	0.70	1722818	1496	9.55	1150	1158	1150	1495	805	1150	1151.76	0.55	0	-94	1192	1171	1149	1128	1106	1181	1138	97	345	500	800	1	1	19411130	225	-33.09	1.28	12	0.01	-35.00	902.00	1692	20230927	-31.56	1127	20240723	2.75	1626	-28.78	20240125	1127	2.75	20240723	1692	-31.56	20230927	1127	2.75	20240723	0.12	N	065770	500	97 억		106821	N	N	0	N	00	N
49	20240724	090606	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1150	0	3	0.00	706100	614	3.92	1150	1150	1150	1495	805	1150	1150.00	0.55	0	-41	1192	1171	1149	1128	1106	1181	1138	97	345	500	800	1	1	19411130	223	-32.86	1.27	12	0.00	-35.00	902.00	1692	20230927	-32.03	1127	20240723	2.04	1626	-29.27	20240125	1127	2.04	20240723	1692	-32.03	20230927	1127	2.04	20240723	0.12	N	065770	500	97 억		106821	N	N	0	N	00	N
50	20240723	160558	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N		N	1150	6	2	0.52	17942558	15663	78.50	1132	1170	1127	1487	801	1144	1145.55	0.56	0	-1948	1163	1153	1142	1132	1121	1148	1127	97	343	500	800	1	1	19411130	223	-32.86	1.27	12	0.08	-35.00	902.00	1692	20230927	-32.03	1127	20240723	2.04	1626	-29.27	20240125	1127	2.04	20240723	1692	-32.03	20230927	1127	2.04	20240723	0.12	N	065770	500	97 억		108769	N	N	0	N	00	N
51	20240723	150612	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N		N	1137	-7	5	-0.61	16542377	14440	72.37	1132	1170	1127	1487	801	1144	1145.60	0.56	0	-1165	1163	1153	1142	1132	1121	1148	1127	97	343	500	800	1	1	19411130	221	-32.49	1.26	12	0.07	-35.00	902.00	1692	20230927	-32.80	1127	20240723	0.89	1626	-30.07	20240125	1127	0.89	20240723	1692	-32.80	20230927	1127	0.89	20240723	0.12	N	065770	500	97 억		108769	N	N	0	N	00	N
52	20240723	140601	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N		N	1153	9	2	0.79	13338885	11661	58.44	1132	1170	1127	1487	801	1144	1143.89	0.56	0	-1041	1163	1153	1142	1132	1121	1148	1127	97	343	500	800	1	1	19411130	224	-32.94	1.28	12	0.06	-35.00	902.00	1692	20230927	-31.86	1127	20240723	2.31	1626	-29.09	20240125	1127	2.31	20240723	1692	-31.86	20230927	1127	2.31	20240723	0.12	N	065770	500	97 억		108769	N	N	0	N	00	N
53	20240723	130559	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N		N	1155	11	2	0.96	13222432	11560	57.93	1132	1170	1127	1487	801	1144	1143.81	0.56	0	-1041	1163	1153	1142	1132	1121	1148	1127	97	343	500	800	1	1	19411130	224	-33.00	1.28	12	0.06	-35.00	902.00	1692	20230927	-31.74	1127	20240723	2.48	1626	-28.97	20240125	1127	2.48	20240723	1692	-31.74	20230927	1127	2.48	20240723	0.12	N	065770	500	97 억		108769	N	N	0	N	00	N
54	20240723	120604	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N		N	1156	12	2	1.05	11608759	10162	50.93	1132	1170	1127	1487	801	1144	1142.35	0.56	0	-532	1163	1153	1142	1132	1121	1148	1127	97	343	500	800	1	1	19411130	224	-33.03	1.28	12	0.05	-35.00	902.00	1692	20230927	-31.68	1127	20240723	2.57	1626	-28.91	20240125	1127	2.57	20240723	1692	-31.68	20230927	1127	2.57	20240723	0.12	N	065770	500	97 억		108769	N	N	0	N	00	N
55	20240723	110606	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N		N	1161	17	2	1.49	10759657	9428	47.25	1132	1170	1127	1487	801	1144	1141.22	0.56	0	-394	1163	1153	1142	1132	1121	1148	1127	97	343	500	800	1	1	19411130	225	-33.17	1.29	12	0.05	-35.00	902.00	1692	20230927	-31.38	1127	20240723	3.02	1626	-28.60	20240125	1127	3.02	20240723	1692	-31.38	20230927	1127	3.02	20240723	0.12	N	065770	500	97 억		108769	N	N	0	N	00	N
56	20240723	100603	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N		N	1161	17	2	1.49	10295267	9028	45.24	1132	1170	1127	1487	801	1144	1140.33	0.56	0	-394	1163	1153	1142	1132	1121	1148	1127	97	343	500	800	1	1	19411130	225	-33.17	1.29	12	0.05	-35.00	902.00	1692	20230927	-31.38	1127	20240723	3.02	1626	-28.60	20240125	1127	3.02	20240723	1692	-31.38	20230927	1127	3.02	20240723	0.12	N	065770	500	97 억		108769	N	N	0	N	00	N
57	20240723	090606	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N		N	1128	-16	5	-1.40	4985815	4406	22.08	1132	1132	1127	1487	801	1144	1131.31	0.56	0	-42	1163	1153	1142	1132	1121	1148	1127	97	343	500	800	1	1	19411130	219	-32.23	1.25	12	0.02	-35.00	902.00	1692	20230927	-33.33	1127	20240723	0.09	1626	-30.63	20240125	1127	0.09	20240723	1692	-33.33	20230927	1127	0.09	20240723	0.12	N	065770	500	97 억		108769	N	N	0	N	00	N
58	20240722	160557	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N		N	1144	9	2	0.79	22577262	19853	86.85	1152	1152	1131	1475	795	1135	1137.24	0.57	0	-1603	1157	1145	1140	1128	1123	1143	1126	97	340	500	790	1	1	19411130	222	-32.69	1.27	12	0.10	-35.00	902.00	1692	20230927	-32.39	1131	20240722	1.15	1626	-29.64	20240125	1131	1.15	20240722	1692	-32.39	20230927	1131	1.15	20240722	0.12	N	065770	500	97 억		110368	N	N	0	N	00	N
59	20240722	150603	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N		N	1143	8	2	0.70	21206154	18650	81.59	1152	1152	1131	1475	795	1135	1137.08	0.57	0	-1466	1157	1145	1140	1128	1123	1143	1126	97	340	500	790	1	1	19411130	222	-32.66	1.27	12	0.10	-35.00	902.00	1692	20230927	-32.45	1131	20240722	1.06	1626	-29.70	20240125	1131	1.06	20240722	1692	-32.45	20230927	1131	1.06	20240722	0.12	N	065770	500	97 억		110368	N	N	0	N	00	N
60	20240722	140604	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N		N	1138	3	2	0.26	21009624	18478	80.84	1152	1152	1131	1475	795	1135	1137.03	0.57	0	-1297	1157	1145	1140	1128	1123	1143	1126	97	340	500	790	1	1	19411130	221	-32.51	1.26	12	0.10	-35.00	902.00	1692	20230927	-32.74	1131	20240722	0.62	1626	-30.01	20240125	1131	0.62	20240722	1692	-32.74	20230927	1131	0.62	20240722	0.12	N	065770	500	97 억		110368	N	N	0	N	00	N
61	20240722	130600	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N		N	1138	3	2	0.26	19488438	17144	75.00	1152	1152	1131	1475	795	1135	1136.77	0.57	0	-963	1157	1145	1140	1128	1123	1143	1126	97	340	500	790	1	1	19411130	221	-32.51	1.26	12	0.09	-35.00	902.00	1692	20230927	-32.74	1131	20240722	0.62	1626	-30.01	20240125	1131	0.62	20240722	1692	-32.74	20230927	1131	0.62	20240722	0.12	N	065770	500	97 억		110368	N	N	0	N	00	N
62	20240722	120602	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N		N	1135	0	3	0.00	18184912	15995	69.98	1152	1152	1131	1475	795	1135	1136.93	0.57	0	-545	1157	1145	1140	1128	1123	1143	1126	97	340	500	790	1	1	19411130	220	-32.43	1.26	12	0.08	-35.00	902.00	1692	20230927	-32.92	1131	20240722	0.35	1626	-30.20	20240125	1131	0.35	20240722	1692	-32.92	20230927	1131	0.35	20240722	0.12	N	065770	500	97 억		110368	N	N	0	N	00	N
63	20240722	110559	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N		N	1135	0	3	0.00	15283165	13434	58.77	1152	1152	1135	1475	795	1135	1137.68	0.57	0	-443	1157	1145	1140	1128	1123	1143	1126	97	340	500	790	1	1	19411130	220	-32.43	1.26	12	0.07	-35.00	902.00	1692	20230927	-32.92	1135	20240722	0.00	1626	-30.20	20240125	1135	0.00	20240722	1692	-32.92	20230927	1135	0.00	20240722	0.12	N	065770	500	97 억		110368	N	N	0	N	00	N
64	20240722	100602	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1138	3	2	0.26	4020494	3517	15.39	1152	1152	1138	1475	795	1135	1143.58	0.57	0	-22	1157	1145	1140	1128	1123	1143	1126	97	340	500	790	1	1	19411130	221	-32.51	1.26	12	0.02	-35.00	902.00	1692	20230927	-32.74	1135	20240719	0.26	1626	-30.01	20240125	1135	0.26	20240719	1692	-32.74	20230927	1135	0.26	20240719	0.12	N	065770	500	97 억		110368	N	N	0	N	00	N
65	20240722	090559	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1141	6	2	0.53	2394821	2094	9.16	1152	1152	1141	1475	795	1135	1144.43	0.57	0	0	1157	1145	1140	1128	1123	1143	1126	97	340	500	790	1	1	19411130	221	-32.60	1.26	12	0.01	-35.00	902.00	1692	20230927	-32.57	1135	20240719	0.53	1626	-29.83	20240125	1135	0.53	20240719	1692	-32.57	20230927	1135	0.53	20240719	0.12	N	065770	500	97 억		110368	N	N	0	N	00	N
66	20240719	160548	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N		N	1135	-10	5	-0.87	26133796	22858	130.54	1145	1152	1135	1488	802	1145	1143.21	0.58	0	-1424	1163	1153	1149	1139	1135	1152	1138	97	343	500	800	1	1	19411130	220	-32.43	1.26	12	0.12	-35.00	902.00	1692	20230927	-32.92	1135	20240719	0.00	1626	-30.20	20240125	1135	0.00	20240719	1692	-32.92	20230927	1135	0.00	20240719	0.12	N	065770	500	97 억		111792	N	N	0	N	00	N
67	20240719	150552	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N		N	1138	-7	5	-0.61	24811168	21697	123.91	1145	1152	1135	1488	802	1145	1143.44	0.58	0	-1099	1163	1153	1149	1139	1135	1152	1138	97	343	500	800	1	1	19411130	221	-32.51	1.26	12	0.11	-35.00	902.00	1692	20230927	-32.74	1135	20240719	0.26	1626	-30.01	20240125	1135	0.26	20240719	1692	-32.74	20230927	1135	0.26	20240719	0.12	N	065770	500	97 억		111792	N	N	0	N	00	N
68	20240719	140557	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N		N	1142	-3	5	-0.26	24482680	21408	122.26	1145	1152	1135	1488	802	1145	1143.53	0.58	0	-812	1163	1153	1149	1139	1135	1152	1138	97	343	500	800	1	1	19411130	222	-32.63	1.27	12	0.11	-35.00	902.00	1692	20230927	-32.51	1135	20240719	0.62	1626	-29.77	20240125	1135	0.62	20240719	1692	-32.51	20230927	1135	0.62	20240719	0.12	N	065770	500	97 억		111792	N	N	0	N	00	N
69	20240719	130549	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N		N	1152	7	2	0.61	21388843	18688	106.73	1145	1152	1139	1488	802	1145	1144.49	0.58	0	-1064	1163	1153	1149	1139	1135	1152	1138	97	343	500	800	1	1	19411130	224	-32.91	1.28	12	0.10	-35.00	902.00	1692	20230927	-31.91	1139	20240719	1.14	1626	-29.15	20240125	1139	1.14	20240719	1692	-31.91	20230927	1139	1.14	20240719	0.12	N	065770	500	97 억		111792	N	N	0	N	00	N
70	20240719	120549	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N		N	1152	7	2	0.61	21384235	18684	106.70	1145	1152	1139	1488	802	1145	1144.49	0.58	0	-1064	1163	1153	1149	1139	1135	1152	1138	97	343	500	800	1	1	19411130	224	-32.91	1.28	12	0.10	-35.00	902.00	1692	20230927	-31.91	1139	20240719	1.14	1626	-29.15	20240125	1139	1.14	20240719	1692	-31.91	20230927	1139	1.14	20240719	0.12	N	065770	500	97 억		111792	N	N	0	N	00	N
71	20240719	110553	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N		N	1151	6	2	0.52	16809538	14692	83.91	1145	1151	1140	1488	802	1145	1144.04	0.58	0	-533	1163	1153	1149	1139	1135	1152	1138	97	343	500	800	1	1	19411130	223	-32.89	1.28	12	0.08	-35.00	902.00	1692	20230927	-31.97	1140	20240719	0.96	1626	-29.21	20240125	1140	0.96	20240719	1692	-31.97	20230927	1140	0.96	20240719	0.12	N	065770	500	97 억		111792	N	N	0	N	00	N
72	20240719	100505	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N		N	1144	-1	5	-0.09	7608742	6656	38.01	1145	1145	1140	1488	802	1145	1142.69	0.58	0	-438	1163	1153	1149	1139	1135	1152	1138	97	343	500	800	1	1	19411130	222	-32.69	1.27	12	0.03	-35.00	902.00	1692	20230927	-32.39	1140	20240719	0.35	1626	-29.64	20240125	1140	0.35	20240719	1692	-32.39	20230927	1140	0.35	20240719	0.12	N	065770	500	97 억		111792	N	N	0	N	00	N
73	20240719	090602	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N		N	1145	0	3	0.00	6667007	5831	33.30	1145	1145	1140	1488	802	1145	1142.91	0.58	0	0	1163	1153	1149	1139	1135	1152	1138	97	343	500	800	1	1	19411130	222	-32.71	1.27	12	0.03	-35.00	902.00	1692	20230927	-32.33	1140	20240719	0.44	1626	-29.58	20240125	1140	0.44	20240719	1692	-32.33	20230927	1140	0.44	20240719	0.12	N	065770	500	97 억		111792	N	N	0	N	00	N
74	20240718	160541	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N		N	1145	-11	5	-0.95	20158939	17510	24.23	1156	1159	1145	1502	810	1156	1151.23	0.58	0	-1392	1171	1163	1158	1150	1145	1161	1148	97	346	500	800	1	1	19411130	222	-32.71	1.27	12	0.09	-35.00	902.00	1692	20230927	-32.33	1145	20240718	0.00	1626	-29.58	20240125	1145	0.00	20240718	1692	-32.33	20230927	1145	0.00	20240718	0.12	N	065770	500	97 억		113184	N	N	0	N	00	N
75	20240718	150549	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N		N	1147	-9	5	-0.78	19385552	16835	23.30	1156	1159	1145	1502	810	1156	1151.45	0.58	0	-1224	1171	1163	1158	1150	1145	1161	1148	97	346	500	800	1	1	19411130	223	-32.77	1.27	12	0.09	-35.00	902.00	1692	20230927	-32.21	1145	20240718	0.17	1626	-29.46	20240125	1145	0.17	20240718	1692	-32.21	20230927	1145	0.17	20240718	0.12	N	065770	500	97 억		113184	N	N	0	N	00	N
76	20240718	140545	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N		N	1149	-7	5	-0.61	14849495	12877	17.82	1156	1159	1145	1502	810	1156	1153.14	0.58	0	-1115	1171	1163	1158	1150	1145	1161	1148	97	346	500	800	1	1	19411130	223	-32.83	1.27	12	0.07	-35.00	902.00	1692	20230927	-32.09	1145	20240718	0.35	1626	-29.34	20240125	1145	0.35	20240718	1692	-32.09	20230927	1145	0.35	20240718	0.12	N	065770	500	97 억		113184	N	N	0	N	00	N
77	20240718	130546	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N		N	1150	-6	5	-0.52	13840337	11998	16.60	1156	1159	1145	1502	810	1156	1153.51	0.58	0	-732	1171	1163	1158	1150	1145	1161	1148	97	346	500	800	1	1	19411130	223	-32.86	1.27	12	0.06	-35.00	902.00	1692	20230927	-32.03	1145	20240718	0.44	1626	-29.27	20240125	1145	0.44	20240718	1692	-32.03	20230927	1145	0.44	20240718	0.12	N	065770	500	97 억		113184	N	N	0	N	00	N
78	20240718	120546	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N		N	1150	-6	5	-0.52	11654604	10091	13.97	1156	1159	1145	1502	810	1156	1154.93	0.58	0	-680	1171	1163	1158	1150	1145	1161	1148	97	346	500	800	1	1	19411130	223	-32.86	1.27	12	0.05	-35.00	902.00	1692	20230927	-32.03	1145	20240718	0.44	1626	-29.27	20240125	1145	0.44	20240718	1692	-32.03	20230927	1145	0.44	20240718	0.12	N	065770	500	97 억		113184	N	N	0	N	00	N
79	20240718	110548	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N		N	1156	0	3	0.00	10592075	9166	12.68	1156	1159	1145	1502	810	1156	1155.57	0.58	0	-574	1171	1163	1158	1150	1145	1161	1148	97	346	500	800	1	1	19411130	224	-33.03	1.28	12	0.05	-35.00	902.00	1692	20230927	-31.68	1145	20240718	0.96	1626	-28.91	20240125	1145	0.96	20240718	1692	-31.68	20230927	1145	0.96	20240718	0.12	N	065770	500	97 억		113184	N	N	0	N	00	N
80	20240718	100551	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N		N	1154	-2	5	-0.17	9979137	8635	11.95	1156	1159	1145	1502	810	1156	1155.65	0.58	0	-274	1171	1163	1158	1150	1145	1161	1148	97	346	500	800	1	1	19411130	224	-32.97	1.28	12	0.04	-35.00	902.00	1692	20230927	-31.80	1145	20240718	0.79	1626	-29.03	20240125	1145	0.79	20240718	1692	-31.80	20230927	1145	0.79	20240718	0.12	N	065770	500	97 억		113184	N	N	0	N	00	N
81	20240718	090551	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1156	0	3	0.00	4137324	3579	4.95	1156	1156	1156	1502	810	1156	1156.00	0.58	0	0	1171	1163	1158	1150	1145	1161	1148	97	346	500	800	1	1	19411130	224	-33.03	1.28	12	0.02	-35.00	902.00	1692	20230927	-31.68	1146	20240715	0.87	1626	-28.91	20240125	1146	0.87	20240715	1692	-31.68	20230927	1146	0.87	20240715	0.12	N	065770	500	97 억		113184	N	N	0	N	00	N
82	20240717	160614	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1156	-13	5	-1.11	83857689	72259	404.74	1158	1166	1153	1519	819	1169	1160.52	0.59	0	-1738	1199	1183	1172	1156	1145	1178	1151	97	350	500	810	1	1	19411130	224	-33.03	1.28	12	0.37	-35.00	902.00	1692	20230927	-31.68	1146	20240715	0.87	1626	-28.91	20240125	1146	0.87	20240715	1692	-31.68	20230927	1146	0.87	20240715	0.12	N	065770	500	97 억		114883	N	N	0	N	00	N
83	20240717	150617	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1157	-12	5	-1.03	80844962	69654	390.15	1158	1166	1153	1519	819	1169	1160.67	0.59	0	-1741	1199	1183	1172	1156	1145	1178	1151	97	350	500	810	1	1	19411130	225	-33.06	1.28	12	0.36	-35.00	902.00	1692	20230927	-31.62	1146	20240715	0.96	1626	-28.84	20240125	1146	0.96	20240715	1692	-31.62	20230927	1146	0.96	20240715	0.12	N	065770	500	97 억		114883	N	N	0	N	00	N
84	20240717	140615	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1156	-13	5	-1.11	22340519	19262	107.89	1158	1166	1153	1519	819	1169	1159.82	0.59	0	-1775	1199	1183	1172	1156	1145	1178	1151	97	350	500	810	1	1	19411130	224	-33.03	1.28	12	0.10	-35.00	902.00	1692	20230927	-31.68	1146	20240715	0.87	1626	-28.91	20240125	1146	0.87	20240715	1692	-31.68	20230927	1146	0.87	20240715	0.12	N	065770	500	97 억		114883	N	N	0	N	00	N
85	20240717	130614	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1158	-11	5	-0.94	20350238	17539	98.24	1158	1166	1153	1519	819	1169	1160.28	0.59	0	-650	1199	1183	1172	1156	1145	1178	1151	97	350	500	810	1	1	19411130	225	-33.09	1.28	12	0.09	-35.00	902.00	1692	20230927	-31.56	1146	20240715	1.05	1626	-28.78	20240125	1146	1.05	20240715	1692	-31.56	20230927	1146	1.05	20240715	0.12	N	065770	500	97 억		114883	N	N	0	N	00	N
86	20240717	120614	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1160	-9	5	-0.77	17393420	14982	83.92	1158	1166	1153	1519	819	1169	1160.95	0.59	0	-639	1199	1183	1172	1156	1145	1178	1151	97	350	500	810	1	1	19411130	225	-33.14	1.29	12	0.08	-35.00	902.00	1692	20230927	-31.44	1146	20240715	1.22	1626	-28.66	20240125	1146	1.22	20240715	1692	-31.44	20230927	1146	1.22	20240715	0.12	N	065770	500	97 억		114883	N	N	0	N	00	N
87	20240717	110614	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1155	-14	5	-1.20	16933422	14586	81.70	1158	1166	1153	1519	819	1169	1160.94	0.59	0	-248	1199	1183	1172	1156	1145	1178	1151	97	350	500	810	1	1	19411130	224	-33.00	1.28	12	0.08	-35.00	902.00	1692	20230927	-31.74	1146	20240715	0.79	1626	-28.97	20240125	1146	0.79	20240715	1692	-31.74	20230927	1146	0.79	20240715	0.12	N	065770	500	97 억		114883	N	N	0	N	00	N
88	20240717	100613	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1166	-3	5	-0.26	16338185	14072	78.82	1158	1166	1156	1519	819	1169	1161.04	0.59	0	-111	1199	1183	1172	1156	1145	1178	1151	97	350	500	810	1	1	19411130	226	-33.31	1.29	12	0.07	-35.00	902.00	1692	20230927	-31.09	1146	20240715	1.75	1626	-28.29	20240125	1146	1.75	20240715	1692	-31.09	20230927	1146	1.75	20240715	0.12	N	065770	500	97 억		114883	N	N	0	N	00	N
89	20240717	090505	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1163	-6	5	-0.51	2901993	2506	14.04	1158	1163	1158	1519	819	1169	1158.02	0.59	0	0	1199	1183	1172	1156	1145	1178	1151	97	350	500	810	1	1	19411130	226	-33.23	1.29	12	0.01	-35.00	902.00	1692	20230927	-31.26	1146	20240715	1.48	1626	-28.47	20240125	1146	1.48	20240715	1692	-31.26	20230927	1146	1.48	20240715	0.12	N	065770	500	97 억		114883	N	N	0	N	00	N
90	20240716	160615	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1169	-5	5	-0.43	20965482	17853	38.49	1186	1188	1161	1526	822	1174	1174.34	0.60	0	-1737	1212	1192	1169	1149	1126	1181	1138	97	352	500	820	1	1	19411130	227	-33.40	1.30	12	0.09	-35.00	902.00	1692	20230927	-30.91	1146	20240715	2.01	1626	-28.11	20240125	1146	2.01	20240715	1692	-30.91	20230927	1146	2.01	20240715	0.12	N	065770	500	97 억		116556	N	N	0	N	00	N
91	20240716	150621	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1168	-6	5	-0.51	20558131	17505	37.74	1186	1188	1161	1526	822	1174	1174.42	0.60	0	-1536	1212	1192	1169	1149	1126	1181	1138	97	352	500	820	1	1	19411130	227	-33.37	1.29	12	0.09	-35.00	902.00	1692	20230927	-30.97	1146	20240715	1.92	1626	-28.17	20240125	1146	1.92	20240715	1692	-30.97	20230927	1146	1.92	20240715	0.12	N	065770	500	97 억		116556	N	N	0	N	00	N
92	20240716	140619	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1174	0	3	0.00	16000044	13595	29.31	1186	1188	1165	1526	822	1174	1176.97	0.60	0	-1553	1212	1192	1169	1149	1126	1181	1138	97	352	500	820	1	1	19411130	228	-33.54	1.30	12	0.07	-35.00	902.00	1692	20230927	-30.61	1146	20240715	2.44	1626	-27.80	20240125	1146	2.44	20240715	1692	-30.61	20230927	1146	2.44	20240715	0.12	N	065770	500	97 억		116556	N	N	0	N	00	N
93	20240716	130619	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1174	0	3	0.00	13745313	11670	25.16	1186	1188	1165	1526	822	1174	1177.93	0.60	0	-1123	1212	1192	1169	1149	1126	1181	1138	97	352	500	820	1	1	19411130	228	-33.54	1.30	12	0.06	-35.00	902.00	1692	20230927	-30.61	1146	20240715	2.44	1626	-27.80	20240125	1146	2.44	20240715	1692	-30.61	20230927	1146	2.44	20240715	0.12	N	065770	500	97 억		116556	N	N	0	N	00	N
94	20240716	120618	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1174	0	3	0.00	13461205	11428	24.64	1186	1188	1165	1526	822	1174	1178.01	0.60	0	-881	1212	1192	1169	1149	1126	1181	1138	97	352	500	820	1	1	19411130	228	-33.54	1.30	12	0.06	-35.00	902.00	1692	20230927	-30.61	1146	20240715	2.44	1626	-27.80	20240125	1146	2.44	20240715	1692	-30.61	20230927	1146	2.44	20240715	0.12	N	065770	500	97 억		116556	N	N	0	N	00	N
95	20240716	110617	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1167	-7	5	-0.60	12443829	10558	22.76	1186	1188	1167	1526	822	1174	1178.74	0.60	0	-430	1212	1192	1169	1149	1126	1181	1138	97	352	500	820	1	1	19411130	227	-33.34	1.29	12	0.05	-35.00	902.00	1692	20230927	-31.03	1146	20240715	1.83	1626	-28.23	20240125	1146	1.83	20240715	1692	-31.03	20230927	1146	1.83	20240715	0.12	N	065770	500	97 억		116556	N	N	0	N	00	N
96	20240716	100618	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1186	12	2	1.02	5879351	4966	10.71	1186	1188	1177	1526	822	1174	1184.50	0.60	0	-215	1212	1192	1169	1149	1126	1181	1138	97	352	500	820	1	1	19411130	230	-33.89	1.31	12	0.03	-35.00	902.00	1692	20230927	-29.91	1146	20240715	3.49	1626	-27.06	20240125	1146	3.49	20240715	1692	-29.91	20230927	1146	3.49	20240715	0.12	N	065770	500	97 억		116556	N	N	0	N	00	N
97	20240716	090616	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1186	12	2	1.02	1543314	1304	2.81	1186	1188	1186	1526	822	1174	1186.07	0.60	0	-250	1212	1192	1169	1149	1126	1181	1138	97	352	500	820	1	1	19411130	230	-33.89	1.31	12	0.01	-35.00	902.00	1692	20230927	-29.91	1146	20240715	3.49	1626	-27.06	20240125	1146	3.49	20240715	1692	-29.91	20230927	1146	3.49	20240715	0.12	N	065770	500	97 억		116556	N	N	0	N	00	N
98	20240715	160607	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N		N	1174	2	2	0.17	53887354	46285	311.03	1189	1189	1146	1523	821	1172	1164.21	0.61	0	-3009	1192	1182	1174	1164	1156	1178	1160	97	351	500	820	1	1	19411130	228	-33.54	1.30	12	0.24	-35.00	902.00	1692	20230927	-30.61	1146	20240715	2.44	1626	-27.80	20240125	1146	2.44	20240715	1692	-30.61	20230927	1146	2.44	20240715	0.12	N	065770	500	97 억		119131	N	N	0	N	00	N
99	20240715	150612	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N		N	1164	-8	5	-0.68	41359812	35533	238.78	1189	1189	1146	1523	821	1172	1163.93	0.61	0	-3034	1192	1182	1174	1164	1156	1178	1160	97	351	500	820	1	1	19411130	226	-33.26	1.29	12	0.18	-35.00	902.00	1692	20230927	-31.21	1146	20240715	1.57	1626	-28.41	20240125	1146	1.57	20240715	1692	-31.21	20230927	1146	1.57	20240715	0.12	N	065770	500	97 억		119131	N	N	0	N	00	N
100	20240715	140611	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N		N	1162	-10	5	-0.85	39021950	33522	225.27	1189	1189	1146	1523	821	1172	1164.01	0.61	0	-2588	1192	1182	1174	1164	1156	1178	1160	97	351	500	820	1	1	19411130	226	-33.20	1.29	12	0.17	-35.00	902.00	1692	20230927	-31.32	1146	20240715	1.40	1626	-28.54	20240125	1146	1.40	20240715	1692	-31.32	20230927	1146	1.40	20240715	0.12	N	065770	500	97 억		119131	N	N	0	N	00	N
101	20240715	130611	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N		N	1156	-16	5	-1.37	36498186	31345	210.64	1189	1189	1146	1523	821	1172	1164.34	0.61	0	-2041	1192	1182	1174	1164	1156	1178	1160	97	351	500	820	1	1	19411130	224	-33.03	1.28	12	0.16	-35.00	902.00	1692	20230927	-31.68	1146	20240715	0.87	1626	-28.91	20240125	1146	0.87	20240715	1692	-31.68	20230927	1146	0.87	20240715	0.12	N	065770	500	97 억		119131	N	N	0	N	00	N
102	20240715	120611	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N		N	1154	-18	5	-1.54	35135024	30169	202.74	1189	1189	1146	1523	821	1172	1164.55	0.61	0	-1644	1192	1182	1174	1164	1156	1178	1160	97	351	500	820	1	1	19411130	224	-32.97	1.28	12	0.16	-35.00	902.00	1692	20230927	-31.80	1146	20240715	0.70	1626	-29.03	20240125	1146	0.70	20240715	1692	-31.80	20230927	1146	0.70	20240715	0.12	N	065770	500	97 억		119131	N	N	0	N	00	N
103	20240715	110611	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N		N	1174	2	2	0.17	32419747	27840	187.08	1189	1189	1146	1523	821	1172	1164.44	0.61	0	-1629	1192	1182	1174	1164	1156	1178	1160	97	351	500	820	1	1	19411130	228	-33.54	1.30	12	0.14	-35.00	902.00	1692	20230927	-30.61	1146	20240715	2.44	1626	-27.80	20240125	1146	2.44	20240715	1692	-30.61	20230927	1146	2.44	20240715	0.12	N	065770	500	97 억		119131	N	N	0	N	00	N
104	20240715	100611	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N		N	1149	-23	5	-1.96	18729932	16106	108.23	1189	1189	1146	1523	821	1172	1162.78	0.61	0	2790	1192	1182	1174	1164	1156	1178	1160	97	351	500	820	1	1	19411130	223	-32.83	1.27	12	0.08	-35.00	902.00	1692	20230927	-32.09	1146	20240715	0.26	1626	-29.34	20240125	1146	0.26	20240715	1692	-32.09	20230927	1146	0.26	20240715	0.12	N	065770	500	97 억		119131	N	N	0	N	00	N
105	20240715	090612	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1170	-2	5	-0.17	2365080	2010	13.51	1189	1189	1169	1523	821	1172	1177.29	0.61	0	-523	1192	1182	1174	1164	1156	1178	1160	97	351	500	820	1	1	19411130	227	-33.43	1.30	12	0.01	-35.00	902.00	1692	20230927	-30.85	1160	20240626	0.86	1626	-28.04	20240125	1160	0.86	20240626	1692	-30.85	20230927	1160	0.86	20240626	0.12	N	065770	500	97 억		119131	N	N	0	N	00	N
106	20240712	160606	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1172	0	3	0.00	17234694	14679	101.85	1173	1184	1166	1523	821	1172	1174.11	0.62	0	-1337	1222	1196	1184	1158	1146	1191	1153	97	351	500	820	1	1	19411130	227	-33.49	1.30	12	0.08	-35.00	902.00	1692	20230927	-30.73	1160	20240626	1.03	1626	-27.92	20240125	1160	1.03	20240626	1692	-30.73	20230927	1160	1.03	20240626	0.12	N	065770	500	97 억		120468	N	N	0	N	00	N
107	20240712	150611	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1172	0	3	0.00	11421240	9718	67.43	1173	1184	1166	1523	821	1172	1175.27	0.62	0	-1319	1222	1196	1184	1158	1146	1191	1153	97	351	500	820	1	1	19411130	227	-33.49	1.30	12	0.05	-35.00	902.00	1692	20230927	-30.73	1160	20240626	1.03	1626	-27.92	20240125	1160	1.03	20240626	1692	-30.73	20230927	1160	1.03	20240626	0.12	N	065770	500	97 억		120468	N	N	0	N	00	N
108	20240712	140613	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1173	1	2	0.09	9956224	8467	58.75	1173	1184	1166	1523	821	1172	1175.89	0.62	0	-1302	1222	1196	1184	1158	1146	1191	1153	97	351	500	820	1	1	19411130	228	-33.51	1.30	12	0.04	-35.00	902.00	1692	20230927	-30.67	1160	20240626	1.12	1626	-27.86	20240125	1160	1.12	20240626	1692	-30.67	20230927	1160	1.12	20240626	0.12	N	065770	500	97 억		120468	N	N	0	N	00	N
109	20240712	130609	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1182	10	2	0.85	8967130	7624	52.90	1173	1184	1166	1523	821	1172	1176.17	0.62	0	-1333	1222	1196	1184	1158	1146	1191	1153	97	351	500	820	1	1	19411130	229	-33.77	1.31	12	0.04	-35.00	902.00	1692	20230927	-30.14	1160	20240626	1.90	1626	-27.31	20240125	1160	1.90	20240626	1692	-30.14	20230927	1160	1.90	20240626	0.12	N	065770	500	97 억		120468	N	N	0	N	00	N
110	20240712	120609	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1180	8	2	0.68	8224100	6993	48.52	1173	1184	1166	1523	821	1172	1176.05	0.62	0	-1238	1222	1196	1184	1158	1146	1191	1153	97	351	500	820	1	1	19411130	229	-33.71	1.31	12	0.04	-35.00	902.00	1692	20230927	-30.26	1160	20240626	1.72	1626	-27.43	20240125	1160	1.72	20240626	1692	-30.26	20230927	1160	1.72	20240626	0.12	N	065770	500	97 억		120468	N	N	0	N	00	N
111	20240712	110607	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1184	12	2	1.02	6788088	5778	40.09	1173	1184	1166	1523	821	1172	1174.82	0.62	0	-764	1222	1196	1184	1158	1146	1191	1153	97	351	500	820	1	1	19411130	230	-33.83	1.31	12	0.03	-35.00	902.00	1692	20230927	-30.02	1160	20240626	2.07	1626	-27.18	20240125	1160	2.07	20240626	1692	-30.02	20230927	1160	2.07	20240626	0.12	N	065770	500	97 억		120468	N	N	0	N	00	N
112	20240712	100609	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1180	8	2	0.68	4839490	4126	28.63	1173	1183	1166	1523	821	1172	1172.93	0.62	0	-476	1222	1196	1184	1158	1146	1191	1153	97	351	500	820	1	1	19411130	229	-33.71	1.31	12	0.02	-35.00	902.00	1692	20230927	-30.26	1160	20240626	1.72	1626	-27.43	20240125	1160	1.72	20240626	1692	-30.26	20230927	1160	1.72	20240626	0.12	N	065770	500	97 억		120468	N	N	0	N	00	N
113	20240712	090606	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1183	11	2	0.94	594102	506	3.51	1173	1183	1173	1523	821	1172	1174.11	0.62	0	62	1222	1196	1184	1158	1146	1191	1153	97	351	500	820	1	1	19411130	230	-33.80	1.31	12	0.00	-35.00	902.00	1692	20230927	-30.08	1160	20240626	1.98	1626	-27.24	20240125	1160	1.98	20240626	1692	-30.08	20230927	1160	1.98	20240626	0.12	N	065770	500	97 억		120468	N	N	0	N	00	N
114	20240711	160604	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1172	-11	5	-0.93	17110292	14413	75.51	1210	1210	1172	1537	829	1183	1187.24	0.63	0	-1245	1199	1191	1187	1179	1175	1189	1177	97	354	500	820	1	1	19411130	227	-33.49	1.30	12	0.07	-35.00	902.00	1692	20230927	-30.73	1160	20240626	1.03	1626	-27.92	20240125	1160	1.03	20240626	1692	-30.73	20230927	1160	1.03	20240626	0.12	N	065770	500	97 억		121713	N	N	0	N	00	N
115	20240711	150609	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1184	1	2	0.08	14142411	11884	62.26	1210	1210	1174	1537	829	1183	1190.24	0.63	0	-1139	1199	1191	1187	1179	1175	1189	1177	97	354	500	820	1	1	19411130	230	-33.83	1.31	12	0.06	-35.00	902.00	1692	20230927	-30.02	1160	20240626	2.07	1626	-27.18	20240125	1160	2.07	20240626	1692	-30.02	20230927	1160	2.07	20240626	0.12	N	065770	500	97 억		121713	N	N	0	N	00	N
116	20240711	140609	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1181	-2	5	-0.17	12969727	10888	57.04	1210	1210	1181	1537	829	1183	1191.45	0.63	0	-1173	1199	1191	1187	1179	1175	1189	1177	97	354	500	820	1	1	19411130	229	-33.74	1.31	12	0.06	-35.00	902.00	1692	20230927	-30.20	1160	20240626	1.81	1626	-27.37	20240125	1160	1.81	20240626	1692	-30.20	20230927	1160	1.81	20240626	0.12	N	065770	500	97 억		121713	N	N	0	N	00	N
117	20240711	130607	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1189	6	2	0.51	6982852	5839	30.59	1210	1210	1188	1537	829	1183	1196.66	0.63	0	-281	1199	1191	1187	1179	1175	1189	1177	97	354	500	820	1	1	19411130	231	-33.97	1.32	12	0.03	-35.00	902.00	1692	20230927	-29.73	1160	20240626	2.50	1626	-26.88	20240125	1160	2.50	20240626	1692	-29.73	20230927	1160	2.50	20240626	0.12	N	065770	500	97 억		121713	N	N	0	N	00	N
118	20240711	120607	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1188	5	2	0.42	5810805	4854	25.43	1210	1210	1188	1537	829	1183	1198.14	0.63	0	60	1199	1191	1187	1179	1175	1189	1177	97	354	500	820	1	1	19411130	231	-33.94	1.32	12	0.03	-35.00	902.00	1692	20230927	-29.79	1160	20240626	2.41	1626	-26.94	20240125	1160	2.41	20240626	1692	-29.79	20230927	1160	2.41	20240626	0.12	N	065770	500	97 억		121713	N	N	0	N	00	N
119	20240711	110605	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1188	5	2	0.42	5524271	4613	24.17	1210	1210	1188	1537	829	1183	1198.65	0.63	0	60	1199	1191	1187	1179	1175	1189	1177	97	354	500	820	1	1	19411130	231	-33.94	1.32	12	0.02	-35.00	902.00	1692	20230927	-29.79	1160	20240626	2.41	1626	-26.94	20240125	1160	2.41	20240626	1692	-29.79	20230927	1160	2.41	20240626	0.12	N	065770	500	97 억		121713	N	N	0	N	00	N
120	20240711	100606	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1195	12	2	1.01	4910953	4097	21.46	1210	1210	1189	1537	829	1183	1200.03	0.63	0	61	1199	1191	1187	1179	1175	1189	1177	97	354	500	820	1	1	19411130	232	-34.14	1.32	12	0.02	-35.00	902.00	1692	20230927	-29.37	1160	20240626	3.02	1626	-26.51	20240125	1160	3.02	20240626	1692	-29.37	20230927	1160	3.02	20240626	0.12	N	065770	500	97 억		121713	N	N	0	N	00	N
121	20240711	090604	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1194	11	2	0.93	2724226	2263	11.86	1210	1210	1194	1537	829	1183	1207.33	0.63	0	-52	1199	1191	1187	1179	1175	1189	1177	97	354	500	820	1	1	19411130	232	-34.11	1.32	12	0.01	-35.00	902.00	1692	20230927	-29.43	1160	20240626	2.93	1626	-26.57	20240125	1160	2.93	20240626	1692	-29.43	20230927	1160	2.93	20240626	0.12	N	065770	500	97 억		121713	N	N	0	N	00	N
122	20240710	160604	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1183	0	3	0.00	22692460	19087	115.36	1183	1195	1183	1537	829	1183	1188.99	0.63	0	-1317	1201	1191	1186	1176	1171	1189	1174	97	354	500	820	1	1	19411130	230	-33.80	1.31	12	0.10	-35.00	902.00	1692	20230927	-30.08	1160	20240626	1.98	1626	-27.24	20240125	1160	1.98	20240626	1692	-30.08	20230927	1160	1.98	20240626	0.12	N	065770	500	97 억		123030	N	N	0	N	00	N
123	20240710	150606	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1193	10	2	0.85	20825581	17509	105.82	1183	1195	1183	1537	829	1183	1189.53	0.63	0	-1323	1201	1191	1186	1176	1171	1189	1174	97	354	500	820	1	1	19411130	232	-34.09	1.32	12	0.09	-35.00	902.00	1692	20230927	-29.49	1160	20240626	2.84	1626	-26.63	20240125	1160	2.84	20240626	1692	-29.49	20230927	1160	2.84	20240626	0.12	N	065770	500	97 억		123030	N	N	0	N	00	N
124	20240710	140603	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1193	10	2	0.85	9508006	7990	48.29	1183	1195	1183	1537	829	1183	1190.26	0.63	0	-1322	1201	1191	1186	1176	1171	1189	1174	97	354	500	820	1	1	19411130	232	-34.09	1.32	12	0.04	-35.00	902.00	1692	20230927	-29.49	1160	20240626	2.84	1626	-26.63	20240125	1160	2.84	20240626	1692	-29.49	20230927	1160	2.84	20240626	0.12	N	065770	500	97 억		123030	N	N	0	N	00	N
125	20240710	130604	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1191	8	2	0.68	6303535	5300	32.03	1183	1195	1183	1537	829	1183	1189.73	0.63	0	-1321	1201	1191	1186	1176	1171	1189	1174	97	354	500	820	1	1	19411130	231	-34.03	1.32	12	0.03	-35.00	902.00	1692	20230927	-29.61	1160	20240626	2.67	1626	-26.75	20240125	1160	2.67	20240626	1692	-29.61	20230927	1160	2.67	20240626	0.12	N	065770	500	97 억		123030	N	N	0	N	00	N
126	20240710	120605	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1192	9	2	0.76	5608395	4716	28.50	1183	1195	1183	1537	829	1183	1189.65	0.63	0	-950	1201	1191	1186	1176	1171	1189	1174	97	354	500	820	1	1	19411130	231	-34.06	1.32	12	0.02	-35.00	902.00	1692	20230927	-29.55	1160	20240626	2.76	1626	-26.69	20240125	1160	2.76	20240626	1692	-29.55	20230927	1160	2.76	20240626	0.12	N	065770	500	97 억		123030	N	N	0	N	00	N
127	20240710	110605	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1192	9	2	0.76	4351833	3660	22.12	1183	1195	1183	1537	829	1183	1189.57	0.63	0	-932	1201	1191	1186	1176	1171	1189	1174	97	354	500	820	1	1	19411130	231	-34.06	1.32	12	0.02	-35.00	902.00	1692	20230927	-29.55	1160	20240626	2.76	1626	-26.69	20240125	1160	2.76	20240626	1692	-29.55	20230927	1160	2.76	20240626	0.12	N	065770	500	97 억		123030	N	N	0	N	00	N
128	20240710	100601	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1193	10	2	0.85	4220664	3550	21.46	1183	1195	1183	1537	829	1183	1189.47	0.63	0	-879	1201	1191	1186	1176	1171	1189	1174	97	354	500	820	1	1	19411130	232	-34.09	1.32	12	0.02	-35.00	902.00	1692	20230927	-29.49	1160	20240626	2.84	1626	-26.63	20240125	1160	2.84	20240626	1692	-29.49	20230927	1160	2.84	20240626	0.12	N	065770	500	97 억		123030	N	N	0	N	00	N
129	20240710	090603	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1195	12	2	1.01	2074766	1747	10.56	1183	1195	1183	1537	829	1183	1188.58	0.63	0	-682	1201	1191	1186	1176	1171	1189	1174	97	354	500	820	1	1	19411130	232	-34.14	1.32	12	0.01	-35.00	902.00	1692	20230927	-29.37	1160	20240626	3.02	1626	-26.51	20240125	1160	3.02	20240626	1692	-29.37	20230927	1160	3.02	20240626	0.12	N	065770	500	97 억		123030	N	N	0	N	00	N
130	20240709	160602	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1183	-3	5	-0.25	19606030	16546	143.84	1186	1196	1181	1541	831	1186	1184.94	0.64	0	-986	1198	1192	1189	1183	1180	1190	1181	97	355	500	830	1	1	19411130	230	-33.80	1.31	12	0.09	-35.00	902.00	1692	20230927	-30.08	1160	20240626	1.98	1626	-27.24	20240125	1160	1.98	20240626	1692	-30.08	20230927	1160	1.98	20240626	0.12	N	065770	500	97 억		124016	N	N	0	N	00	N
131	20240709	150603	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1185	-1	5	-0.08	18221785	15376	133.67	1186	1196	1181	1541	831	1186	1185.08	0.64	0	-865	1198	1192	1189	1183	1180	1190	1181	97	355	500	830	1	1	19411130	230	-33.86	1.31	12	0.08	-35.00	902.00	1692	20230927	-29.96	1160	20240626	2.16	1626	-27.12	20240125	1160	2.16	20240626	1692	-29.96	20230927	1160	2.16	20240626	0.12	N	065770	500	97 억		124016	N	N	0	N	00	N
132	20240709	140604	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1187	1	2	0.08	17357831	14647	127.33	1186	1196	1181	1541	831	1186	1185.08	0.64	0	-777	1198	1192	1189	1183	1180	1190	1181	97	355	500	830	1	1	19411130	230	-33.91	1.32	12	0.08	-35.00	902.00	1692	20230927	-29.85	1160	20240626	2.33	1626	-27.00	20240125	1160	2.33	20240626	1692	-29.85	20230927	1160	2.33	20240626	0.12	N	065770	500	97 억		124016	N	N	0	N	00	N
133	20240709	130606	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1183	-3	5	-0.25	16059826	13552	117.81	1186	1196	1181	1541	831	1186	1185.05	0.64	0	-231	1198	1192	1189	1183	1180	1190	1181	97	355	500	830	1	1	19411130	230	-33.80	1.31	12	0.07	-35.00	902.00	1692	20230927	-30.08	1160	20240626	1.98	1626	-27.24	20240125	1160	1.98	20240626	1692	-30.08	20230927	1160	1.98	20240626	0.12	N	065770	500	97 억		124016	N	N	0	N	00	N
134	20240709	120607	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1182	-4	5	-0.34	13224088	11156	96.98	1186	1196	1181	1541	831	1186	1185.38	0.64	0	-4	1198	1192	1189	1183	1180	1190	1181	97	355	500	830	1	1	19411130	229	-33.77	1.31	12	0.06	-35.00	902.00	1692	20230927	-30.14	1160	20240626	1.90	1626	-27.31	20240125	1160	1.90	20240626	1692	-30.14	20230927	1160	1.90	20240626	0.12	N	065770	500	97 억		124016	N	N	0	N	00	N
135	20240709	110606	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1182	-4	5	-0.34	11950984	10080	87.63	1186	1196	1181	1541	831	1186	1185.61	0.64	0	-9	1198	1192	1189	1183	1180	1190	1181	97	355	500	830	1	1	19411130	229	-33.77	1.31	12	0.05	-35.00	902.00	1692	20230927	-30.14	1160	20240626	1.90	1626	-27.31	20240125	1160	1.90	20240626	1692	-30.14	20230927	1160	1.90	20240626	0.12	N	065770	500	97 억		124016	N	N	0	N	00	N
136	20240709	100604	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1186	0	3	0.00	8612921	7262	63.13	1186	1196	1184	1541	831	1186	1186.03	0.64	0	23	1198	1192	1189	1183	1180	1190	1181	97	355	500	830	1	1	19411130	230	-33.89	1.31	12	0.04	-35.00	902.00	1692	20230927	-29.91	1160	20240626	2.24	1626	-27.06	20240125	1160	2.24	20240626	1692	-29.91	20230927	1160	2.24	20240626	0.12	N	065770	500	97 억		124016	N	N	0	N	00	N
137	20240709	090603	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1186	0	3	0.00	3165424	2669	23.20	1186	1186	1185	1541	831	1186	1186.00	0.64	0	-279	1198	1192	1189	1183	1180	1190	1181	97	355	500	830	1	1	19411130	230	-33.89	1.31	12	0.01	-35.00	902.00	1692	20230927	-29.91	1160	20240626	2.24	1626	-27.06	20240125	1160	2.24	20240626	1692	-29.91	20230927	1160	2.24	20240626	0.12	N	065770	500	97 억		124016	N	N	0	N	00	N
138	20240708	160559	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1186	-9	5	-0.75	13692706	11503	53.79	1195	1195	1186	1553	837	1195	1190.36	0.64	0	-636	1207	1201	1191	1185	1175	1204	1188	97	358	500	830	1	1	19411130	230	-33.89	1.31	12	0.06	-35.00	902.00	1692	20230927	-29.91	1160	20240626	2.24	1626	-27.06	20240125	1160	2.24	20240626	1692	-29.91	20230927	1160	2.24	20240626	0.12	N	065770	500	97 억		124552	N	N	0	N	00	N
139	20240708	150601	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1191	-4	5	-0.33	10975444	9212	43.07	1195	1195	1186	1553	837	1195	1191.43	0.64	0	-554	1207	1201	1191	1185	1175	1204	1188	97	358	500	830	1	1	19411130	231	-34.03	1.32	12	0.05	-35.00	902.00	1692	20230927	-29.61	1160	20240626	2.67	1626	-26.75	20240125	1160	2.67	20240626	1692	-29.61	20230927	1160	2.67	20240626	0.12	N	065770	500	97 억		124552	N	N	0	N	00	N
140	20240708	140602	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1187	-8	5	-0.67	9874488	8285	38.74	1195	1195	1186	1553	837	1195	1191.85	0.64	0	-474	1207	1201	1191	1185	1175	1204	1188	97	358	500	830	1	1	19411130	230	-33.91	1.32	12	0.04	-35.00	902.00	1692	20230927	-29.85	1160	20240626	2.33	1626	-27.00	20240125	1160	2.33	20240626	1692	-29.85	20230927	1160	2.33	20240626	0.12	N	065770	500	97 억		124552	N	N	0	N	00	N
141	20240708	130558	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1187	-8	5	-0.67	9874488	8285	38.74	1195	1195	1186	1553	837	1195	1191.85	0.64	0	-474	1207	1201	1191	1185	1175	1204	1188	97	358	500	830	1	1	19411130	230	-33.91	1.32	12	0.04	-35.00	902.00	1692	20230927	-29.85	1160	20240626	2.33	1626	-27.00	20240125	1160	2.33	20240626	1692	-29.85	20230927	1160	2.33	20240626	0.12	N	065770	500	97 억		124552	N	N	0	N	00	N
142	20240708	120601	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1192	-3	5	-0.25	7836967	6569	30.72	1195	1195	1186	1553	837	1195	1193.02	0.64	0	-687	1207	1201	1191	1185	1175	1204	1188	97	358	500	830	1	1	19411130	231	-34.06	1.32	12	0.03	-35.00	902.00	1692	20230927	-29.55	1160	20240626	2.76	1626	-26.69	20240125	1160	2.76	20240626	1692	-29.55	20230927	1160	2.76	20240626	0.12	N	065770	500	97 억		124552	N	N	0	N	00	N
143	20240708	110558	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1194	-1	5	-0.08	7519895	6303	29.47	1195	1195	1186	1553	837	1195	1193.07	0.64	0	-563	1207	1201	1191	1185	1175	1204	1188	97	358	500	830	1	1	19411130	232	-34.11	1.32	12	0.03	-35.00	902.00	1692	20230927	-29.43	1160	20240626	2.93	1626	-26.57	20240125	1160	2.93	20240626	1692	-29.43	20230927	1160	2.93	20240626	0.12	N	065770	500	97 억		124552	N	N	0	N	00	N
144	20240708	100559	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1194	-1	5	-0.08	3882100	3253	15.21	1195	1195	1186	1553	837	1195	1193.39	0.64	0	12	1207	1201	1191	1185	1175	1204	1188	97	358	500	830	1	1	19411130	232	-34.11	1.32	12	0.02	-35.00	902.00	1692	20230927	-29.43	1160	20240626	2.93	1626	-26.57	20240125	1160	2.93	20240626	1692	-29.43	20230927	1160	2.93	20240626	0.12	N	065770	500	97 억		124552	N	N	0	N	00	N
145	20240708	090559	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1187	-8	5	-0.67	3073408	2572	12.03	1195	1195	1187	1553	837	1195	1194.95	0.64	0	-16	1207	1201	1191	1185	1175	1204	1188	97	358	500	830	1	1	19411130	230	-33.91	1.32	12	0.01	-35.00	902.00	1692	20230927	-29.85	1160	20240626	2.33	1626	-27.00	20240125	1160	2.33	20240626	1692	-29.85	20230927	1160	2.33	20240626	0.12	N	065770	500	97 억		124552	N	N	0	N	00	N
146	20240705	160556	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1195	2	2	0.17	25458779	21385	68.20	1182	1197	1181	1550	836	1193	1190.50	0.65	0	-966	1227	1209	1197	1179	1167	1204	1174	97	357	500	830	1	1	19411130	232	-34.14	1.32	12	0.11	-35.00	902.00	1692	20230927	-29.37	1160	20240626	3.02	1626	-26.51	20240125	1160	3.02	20240626	1692	-29.37	20230927	1160	3.02	20240626	0.12	N	065770	500	97 억		125516	N	N	0	N	00	N
147	20240705	150559	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1197	4	2	0.34	22930761	19267	61.45	1182	1197	1181	1550	836	1193	1190.16	0.65	0	-925	1227	1209	1197	1179	1167	1204	1174	97	357	500	830	1	1	19411130	232	-34.20	1.33	12	0.10	-35.00	902.00	1692	20230927	-29.26	1160	20240626	3.19	1626	-26.38	20240125	1160	3.19	20240626	1692	-29.26	20230927	1160	3.19	20240626	0.12	N	065770	500	97 억		125516	N	N	0	N	00	N
148	20240705	140559	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1192	-1	5	-0.08	19636502	16509	52.65	1182	1193	1181	1550	836	1193	1189.44	0.65	0	-917	1227	1209	1197	1179	1167	1204	1174	97	357	500	830	1	1	19411130	231	-34.06	1.32	12	0.09	-35.00	902.00	1692	20230927	-29.55	1160	20240626	2.76	1626	-26.69	20240125	1160	2.76	20240626	1692	-29.55	20230927	1160	2.76	20240626	0.12	N	065770	500	97 억		125516	N	N	0	N	00	N
149	20240705	130558	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1189	-4	5	-0.34	19079467	16041	51.16	1182	1193	1181	1550	836	1193	1189.42	0.65	0	-917	1227	1209	1197	1179	1167	1204	1174	97	357	500	830	1	1	19411130	231	-33.97	1.32	12	0.08	-35.00	902.00	1692	20230927	-29.73	1160	20240626	2.50	1626	-26.88	20240125	1160	2.50	20240626	1692	-29.73	20230927	1160	2.50	20240626	0.12	N	065770	500	97 억		125516	N	N	0	N	00	N
150	20240705	120559	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1189	-4	5	-0.34	18224574	15324	48.87	1182	1192	1181	1550	836	1193	1189.28	0.65	0	-909	1227	1209	1197	1179	1167	1204	1174	97	357	500	830	1	1	19411130	231	-33.97	1.32	12	0.08	-35.00	902.00	1692	20230927	-29.73	1160	20240626	2.50	1626	-26.88	20240125	1160	2.50	20240626	1692	-29.73	20230927	1160	2.50	20240626	0.12	N	065770	500	97 억		125516	N	N	0	N	00	N
151	20240705	110556	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1189	-4	5	-0.34	10058209	8468	27.01	1182	1192	1181	1550	836	1193	1187.79	0.65	0	-930	1227	1209	1197	1179	1167	1204	1174	97	357	500	830	1	1	19411130	231	-33.97	1.32	12	0.04	-35.00	902.00	1692	20230927	-29.73	1160	20240626	2.50	1626	-26.88	20240125	1160	2.50	20240626	1692	-29.73	20230927	1160	2.50	20240626	0.12	N	065770	500	97 억		125516	N	N	0	N	00	N
152	20240705	100557	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1191	-2	5	-0.17	4420478	3730	11.90	1182	1192	1181	1550	836	1193	1185.11	0.65	0	198	1227	1209	1197	1179	1167	1204	1174	97	357	500	830	1	1	19411130	231	-34.03	1.32	12	0.02	-35.00	902.00	1692	20230927	-29.61	1160	20240626	2.67	1626	-26.75	20240125	1160	2.67	20240626	1692	-29.61	20230927	1160	2.67	20240626	0.12	N	065770	500	97 억		125516	N	N	0	N	00	N
153	20240705	090558	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1190	-3	5	-0.25	3022637	2556	8.15	1182	1192	1181	1550	836	1193	1182.56	0.65	0	108	1227	1209	1197	1179	1167	1204	1174	97	357	500	830	1	1	19411130	231	-34.00	1.32	12	0.01	-35.00	902.00	1692	20230927	-29.67	1160	20240626	2.59	1626	-26.81	20240125	1160	2.59	20240626	1692	-29.67	20230927	1160	2.59	20240626	0.12	N	065770	500	97 억		125516	N	N	0	N	00	N
154	20240704	160555	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1193	-22	5	-1.81	37484332	31355	130.52	1215	1215	1185	1579	851	1215	1195.34	0.65	0	-519	1234	1224	1217	1207	1200	1221	1204	97	364	500	850	1	1	19411130	232	-34.09	1.32	12	0.16	-35.00	902.00	1692	20230927	-29.49	1160	20240626	2.84	1626	-26.63	20240125	1160	2.84	20240626	1692	-29.49	20230927	1160	2.84	20240626	0.12	N	065770	500	97 억		125928	N	N	0	N	00	N
155	20240704	150557	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1185	-30	5	-2.47	35245888	29477	122.70	1215	1215	1185	1579	851	1215	1195.56	0.65	0	62	1234	1224	1217	1207	1200	1221	1204	97	364	500	850	1	1	19411130	230	-33.86	1.31	12	0.15	-35.00	902.00	1692	20230927	-29.96	1160	20240626	2.16	1626	-27.12	20240125	1160	2.16	20240626	1692	-29.96	20230927	1160	2.16	20240626	0.12	N	065770	500	97 억		125928	N	N	0	N	00	N
156	20240704	140556	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1186	-29	5	-2.39	33069605	27642	115.06	1215	1215	1185	1579	851	1215	1196.20	0.65	0	327	1234	1224	1217	1207	1200	1221	1204	97	364	500	850	1	1	19411130	230	-33.89	1.31	12	0.14	-35.00	902.00	1692	20230927	-29.91	1160	20240626	2.24	1626	-27.06	20240125	1160	2.24	20240626	1692	-29.91	20230927	1160	2.24	20240626	0.12	N	065770	500	97 억		125928	N	N	0	N	00	N
157	20240704	130557	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1185	-30	5	-2.47	28841548	24076	100.22	1215	1215	1185	1579	851	1215	1197.77	0.65	0	514	1234	1224	1217	1207	1200	1221	1204	97	364	500	850	1	1	19411130	230	-33.86	1.31	12	0.12	-35.00	902.00	1692	20230927	-29.96	1160	20240626	2.16	1626	-27.12	20240125	1160	2.16	20240626	1692	-29.96	20230927	1160	2.16	20240626	0.12	N	065770	500	97 억		125928	N	N	0	N	00	N
158	20240704	120556	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1187	-28	5	-2.30	23966989	19965	83.11	1215	1215	1185	1579	851	1215	1200.28	0.65	0	357	1234	1224	1217	1207	1200	1221	1204	97	364	500	850	1	1	19411130	230	-33.91	1.32	12	0.10	-35.00	902.00	1692	20230927	-29.85	1160	20240626	2.33	1626	-27.00	20240125	1160	2.33	20240626	1692	-29.85	20230927	1160	2.33	20240626	0.12	N	065770	500	97 억		125928	N	N	0	N	00	N
159	20240704	110555	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1201	-14	5	-1.15	13543139	11221	46.71	1215	1215	1201	1579	851	1215	1206.78	0.65	0	-230	1234	1224	1217	1207	1200	1221	1204	97	364	500	850	1	1	19411130	233	-34.31	1.33	12	0.06	-35.00	902.00	1692	20230927	-29.02	1160	20240626	3.53	1626	-26.14	20240125	1160	3.53	20240626	1692	-29.02	20230927	1160	3.53	20240626	0.12	N	065770	500	97 억		125928	N	N	0	N	00	N
160	20240704	100556	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1201	-14	5	-1.15	8574496	7084	29.49	1215	1215	1201	1579	851	1215	1210.25	0.65	0	-230	1234	1224	1217	1207	1200	1221	1204	97	364	500	850	1	1	19411130	233	-34.31	1.33	12	0.04	-35.00	902.00	1692	20230927	-29.02	1160	20240626	3.53	1626	-26.14	20240125	1160	3.53	20240626	1692	-29.02	20230927	1160	3.53	20240626	0.12	N	065770	500	97 억		125928	N	N	0	N	00	N
161	20240704	090556	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1210	-5	5	-0.41	1586700	1306	5.44	1215	1215	1210	1579	851	1215	1214.92	0.65	0	0	1234	1224	1217	1207	1200	1221	1204	97	364	500	850	1	1	19411130	235	-34.57	1.34	12	0.01	-35.00	902.00	1692	20230927	-28.49	1160	20240626	4.31	1626	-25.58	20240125	1160	4.31	20240626	1692	-28.49	20230927	1160	4.31	20240626	0.12	N	065770	500	97 억		125928	N	N	0	N	00	N
162	20240703	160553	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1215	-24	5	-1.94	29398701	24023	138.85	1227	1227	1210	1610	868	1239	1223.75	0.66	0	-3327	1255	1247	1231	1223	1207	1251	1227	97	371	500	860	1	1	19411130	236	-34.71	1.35	12	0.12	-35.00	902.00	1692	20230927	-28.19	1160	20240626	4.74	1626	-25.28	20240125	1160	4.74	20240626	1692	-28.19	20230927	1160	4.74	20240626	0.12	N	065770	500	97 억		129026	N	N	0	N	00	N
163	20240703	150555	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1224	-15	5	-1.21	21901485	17883	103.36	1227	1227	1223	1610	868	1239	1224.67	0.66	0	-2136	1255	1247	1231	1223	1207	1251	1227	97	371	500	860	1	1	19411130	238	-34.97	1.36	12	0.09	-35.00	902.00	1692	20230927	-27.66	1160	20240626	5.52	1626	-24.72	20240125	1160	5.52	20240626	1692	-27.66	20230927	1160	5.52	20240626	0.12	N	065770	500	97 억		129026	N	N	0	N	00	N
164	20240703	140555	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1226	-13	5	-1.05	21498705	17554	101.46	1227	1227	1223	1610	868	1239	1224.68	0.66	0	-2034	1255	1247	1231	1223	1207	1251	1227	97	371	500	860	1	1	19411130	238	-35.03	1.36	12	0.09	-35.00	902.00	1692	20230927	-27.54	1160	20240626	5.69	1626	-24.60	20240125	1160	5.69	20240626	1692	-27.54	20230927	1160	5.69	20240626	0.12	N	065770	500	97 억		129026	N	N	0	N	00	N
165	20240703	130554	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1223	-16	5	-1.29	21460700	17523	101.28	1227	1227	1223	1610	868	1239	1224.68	0.66	0	-2008	1255	1247	1231	1223	1207	1251	1227	97	371	500	860	1	1	19411130	237	-34.94	1.36	12	0.09	-35.00	902.00	1692	20230927	-27.72	1160	20240626	5.43	1626	-24.78	20240125	1160	5.43	20240626	1692	-27.72	20230927	1160	5.43	20240626	0.12	N	065770	500	97 억		129026	N	N	0	N	00	N
166	20240703	120553	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1226	-13	5	-1.05	20761196	16952	97.98	1227	1227	1223	1610	868	1239	1224.67	0.66	0	-2043	1255	1247	1231	1223	1207	1251	1227	97	371	500	860	1	1	19411130	238	-35.03	1.36	12	0.09	-35.00	902.00	1692	20230927	-27.54	1160	20240626	5.69	1626	-24.60	20240125	1160	5.69	20240626	1692	-27.54	20230927	1160	5.69	20240626	0.12	N	065770	500	97 억		129026	N	N	0	N	00	N
167	20240703	110556	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1225	-14	5	-1.13	20644805	16857	97.43	1227	1227	1223	1610	868	1239	1224.66	0.66	0	-2063	1255	1247	1231	1223	1207	1251	1227	97	371	500	860	1	1	19411130	238	-35.00	1.36	12	0.09	-35.00	902.00	1692	20230927	-27.60	1160	20240626	5.60	1626	-24.66	20240125	1160	5.60	20240626	1692	-27.60	20230927	1160	5.60	20240626	0.12	N	065770	500	97 억		129026	N	N	0	N	00	N
168	20240703	100556	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1224	-15	5	-1.21	12448335	10163	58.74	1227	1227	1223	1610	868	1239	1224.81	0.66	0	-794	1255	1247	1231	1223	1207	1251	1227	97	371	500	860	1	1	19411130	238	-34.97	1.36	12	0.05	-35.00	902.00	1692	20230927	-27.66	1160	20240626	5.52	1626	-24.72	20240125	1160	5.52	20240626	1692	-27.66	20230927	1160	5.52	20240626	0.12	N	065770	500	97 억		129026	N	N	0	N	00	N
169	20240703	090554	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1226	-13	5	-1.05	1429232	1165	6.73	1227	1227	1223	1610	868	1239	1226.33	0.66	0	-666	1255	1247	1231	1223	1207	1251	1227	97	371	500	860	1	1	19411130	238	-35.03	1.36	12	0.01	-35.00	902.00	1692	20230927	-27.54	1160	20240626	5.69	1626	-24.60	20240125	1160	5.69	20240626	1692	-27.54	20230927	1160	5.69	20240626	0.12	N	065770	500	97 억		129026	N	N	0	N	00	N
170	20240702	160552	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1239	13	2	1.06	21281285	17302	58.51	1220	1239	1215	1593	859	1226	1230.08	0.67	0	-1733	1249	1237	1228	1216	1207	1236	1215	97	367	500	850	1	1	19411130	241	-35.40	1.37	12	0.09	-35.00	902.00	1692	20230927	-26.77	1160	20240626	6.81	1626	-23.80	20240125	1160	6.81	20240626	1692	-26.77	20230927	1160	6.81	20240626	0.12	N	065770	500	97 억		130664	N	N	0	N	00	N
171	20240702	150554	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1238	12	2	0.98	19859108	16154	54.63	1220	1238	1215	1593	859	1226	1229.44	0.67	0	-1586	1249	1237	1228	1216	1207	1236	1215	97	367	500	850	1	1	19411130	240	-35.37	1.37	12	0.08	-35.00	902.00	1692	20230927	-26.83	1160	20240626	6.72	1626	-23.86	20240125	1160	6.72	20240626	1692	-26.83	20230927	1160	6.72	20240626	0.12	N	065770	500	97 억		130664	N	N	0	N	00	N
172	20240702	140553	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1235	9	2	0.73	18869553	15354	51.92	1220	1238	1215	1593	859	1226	1229.04	0.67	0	-1433	1249	1237	1228	1216	1207	1236	1215	97	367	500	850	1	1	19411130	240	-35.29	1.37	12	0.08	-35.00	902.00	1692	20230927	-27.01	1160	20240626	6.47	1626	-24.05	20240125	1160	6.47	20240626	1692	-27.01	20230927	1160	6.47	20240626	0.12	N	065770	500	97 억		130664	N	N	0	N	00	N
173	20240702	130553	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1236	10	2	0.82	17815865	14501	49.04	1220	1238	1215	1593	859	1226	1228.66	0.67	0	-1422	1249	1237	1228	1216	1207	1236	1215	97	367	500	850	1	1	19411130	240	-35.31	1.37	12	0.07	-35.00	902.00	1692	20230927	-26.95	1160	20240626	6.55	1626	-23.99	20240125	1160	6.55	20240626	1692	-26.95	20230927	1160	6.55	20240626	0.12	N	065770	500	97 억		130664	N	N	0	N	00	N
174	20240702	120554	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1229	3	2	0.24	12173139	9932	33.59	1220	1238	1215	1593	859	1226	1225.63	0.67	0	-1422	1249	1237	1228	1216	1207	1236	1215	97	367	500	850	1	1	19411130	239	-35.11	1.36	12	0.05	-35.00	902.00	1692	20230927	-27.36	1160	20240626	5.95	1626	-24.42	20240125	1160	5.95	20240626	1692	-27.36	20230927	1160	5.95	20240626	0.12	N	065770	500	97 억		130664	N	N	0	N	00	N
175	20240702	110553	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1233	7	2	0.57	12091992	9866	33.36	1220	1238	1215	1593	859	1226	1225.61	0.67	0	-1420	1249	1237	1228	1216	1207	1236	1215	97	367	500	850	1	1	19411130	239	-35.23	1.37	12	0.05	-35.00	902.00	1692	20230927	-27.13	1160	20240626	6.29	1626	-24.17	20240125	1160	6.29	20240626	1692	-27.13	20230927	1160	6.29	20240626	0.12	N	065770	500	97 억		130664	N	N	0	N	00	N
176	20240702	100553	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1230	4	2	0.33	10143640	8290	28.03	1220	1230	1215	1593	859	1226	1223.49	0.67	0	-794	1249	1237	1228	1216	1207	1236	1215	97	367	500	850	1	1	19411130	239	-35.14	1.36	12	0.04	-35.00	902.00	1692	20230927	-27.30	1160	20240626	6.03	1626	-24.35	20240125	1160	6.03	20240626	1692	-27.30	20230927	1160	6.03	20240626	0.12	N	065770	500	97 억		130664	N	N	0	N	00	N
177	20240702	090554	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1217	-9	5	-0.73	982503	804	2.72	1220	1220	1217	1593	859	1226	1218.74	0.67	0	-2	1249	1237	1228	1216	1207	1236	1215	97	367	500	850	1	1	19411130	236	-34.77	1.35	12	0.00	-35.00	902.00	1692	20230927	-28.07	1160	20240626	4.91	1626	-25.15	20240125	1160	4.91	20240626	1692	-28.07	20230927	1160	4.91	20240626	0.12	N	065770	500	97 억		130664	N	N	0	N	00	N
178	20240701	160551	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1226	0	3	0.00	36258937	29572	171.39	1226	1240	1219	1593	859	1226	1226.13	0.69	0	-2889	1248	1237	1218	1207	1188	1242	1212	97	367	500	850	1	1	19411130	238	-35.03	1.36	12	0.15	-35.00	902.00	1692	20230927	-27.54	1160	20240626	5.69	1626	-24.60	20240125	1160	5.69	20240626	1692	-27.54	20230927	1160	5.69	20240626	0.12	N	065770	500	97 억		133554	N	N	0	N	00	N
179	20240701	150553	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1225	-1	5	-0.08	33899827	27645	160.22	1226	1240	1219	1593	859	1226	1226.27	0.69	0	-2696	1248	1237	1218	1207	1188	1242	1212	97	367	500	850	1	1	19411130	238	-35.00	1.36	12	0.14	-35.00	902.00	1692	20230927	-27.60	1160	20240626	5.60	1626	-24.66	20240125	1160	5.60	20240626	1692	-27.60	20230927	1160	5.60	20240626	0.12	N	065770	500	97 억		133554	N	N	0	N	00	N
180	20240701	140552	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1227	1	2	0.08	27874140	22722	131.69	1226	1240	1219	1593	859	1226	1226.79	0.69	0	-2696	1248	1237	1218	1207	1188	1242	1212	97	367	500	850	1	1	19411130	238	-35.06	1.36	12	0.12	-35.00	902.00	1692	20230927	-27.48	1160	20240626	5.78	1626	-24.54	20240125	1160	5.78	20240626	1692	-27.48	20230927	1160	5.78	20240626	0.12	N	065770	500	97 억		133554	N	N	0	N	00	N
181	20240701	130551	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1230	4	2	0.33	22558407	18371	106.47	1226	1240	1219	1593	859	1226	1228.08	0.69	0	-2552	1248	1237	1218	1207	1188	1242	1212	97	367	500	850	1	1	19411130	239	-35.14	1.36	12	0.09	-35.00	902.00	1692	20230927	-27.30	1160	20240626	6.03	1626	-24.35	20240125	1160	6.03	20240626	1692	-27.30	20230927	1160	6.03	20240626	0.12	N	065770	500	97 억		133554	N	N	0	N	00	N
182	20240701	120553	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1225	-1	5	-0.08	19987176	16275	94.33	1226	1240	1219	1593	859	1226	1228.27	0.69	0	-2331	1248	1237	1218	1207	1188	1242	1212	97	367	500	850	1	1	19411130	238	-35.00	1.36	12	0.08	-35.00	902.00	1692	20230927	-27.60	1160	20240626	5.60	1626	-24.66	20240125	1160	5.60	20240626	1692	-27.60	20230927	1160	5.60	20240626	0.12	N	065770	500	97 억		133554	N	N	0	N	00	N
183	20240701	110551	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1225	-1	5	-0.08	19827908	16145	93.57	1226	1240	1219	1593	859	1226	1228.30	0.69	0	-2331	1248	1237	1218	1207	1188	1242	1212	97	367	500	850	1	1	19411130	238	-35.00	1.36	12	0.08	-35.00	902.00	1692	20230927	-27.60	1160	20240626	5.60	1626	-24.66	20240125	1160	5.60	20240626	1692	-27.60	20230927	1160	5.60	20240626	0.12	N	065770	500	97 억		133554	N	N	0	N	00	N
184	20240701	100550	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1228	2	2	0.16	18524705	15084	87.42	1226	1240	1219	1593	859	1226	1228.30	0.69	0	-2431	1248	1237	1218	1207	1188	1242	1212	97	367	500	850	1	1	19411130	238	-35.09	1.36	12	0.08	-35.00	902.00	1692	20230927	-27.42	1160	20240626	5.86	1626	-24.48	20240125	1160	5.86	20240626	1692	-27.42	20230927	1160	5.86	20240626	0.12	N	065770	500	97 억		133554	N	N	0	N	00	N
185	20240701	090549	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1221	-5	5	-0.41	4277075	3489	20.22	1226	1226	1219	1593	859	1226	1225.80	0.69	0	-260	1248	1237	1218	1207	1188	1242	1212	97	367	500	850	1	1	19411130	237	-34.89	1.35	12	0.02	-35.00	902.00	1692	20230927	-27.84	1160	20240626	5.26	1626	-24.91	20240125	1160	5.26	20240626	1692	-27.84	20230927	1160	5.26	20240626	0.12	N	065770	500	97 억		133554	N	N	0	N	00	N