KissMeData/093640/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	160740	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	5730	190	2	3.43	385297840	67603	113.53	5680	5800	5540	7200	3880	5540	5699.42	0.00	0	537	5773	5656	5533	5416	5293	5595	5355	159	1660	500	4210	10	1	31876146	1827	-11.96	1.68	12	0.21	-479.00	3412.00	10410	20231025	-44.96	5070	20240719	13.02	9000	-36.33	20240227	5070	13.02	20240719	10410	-44.96	20231025	5070	13.02	20240719	0.65	N	093640	500	159 억		0	N	N	0	N	00	N
3	20240731	150749	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	5770	230	2	4.15	340732690	59846	100.51	5680	5800	5540	7200	3880	5540	5693.49	0.00	0	524	5773	5656	5533	5416	5293	5595	5355	159	1660	500	4210	10	1	31876146	1839	-12.05	1.69	12	0.19	-479.00	3412.00	10410	20231025	-44.57	5070	20240719	13.81	9000	-35.89	20240227	5070	13.81	20240719	10410	-44.57	20231025	5070	13.81	20240719	0.65	N	093640	500	159 억		0	N	N	0	N	00	N
4	20240731	140748	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	5680	140	2	2.53	233424880	41107	69.04	5680	5760	5540	7200	3880	5540	5678.47	0.00	0	-5275	5773	5656	5533	5416	5293	5595	5355	159	1660	500	4210	10	1	31876146	1811	-11.86	1.66	12	0.13	-479.00	3412.00	10410	20231025	-45.44	5070	20240719	12.03	9000	-36.89	20240227	5070	12.03	20240719	10410	-45.44	20231025	5070	12.03	20240719	0.65	N	093640	500	159 억		0	N	N	0	N	00	N
5	20240731	130747	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	5680	140	2	2.53	195180620	34360	57.70	5680	5760	5540	7200	3880	5540	5680.46	0.00	0	-4864	5773	5656	5533	5416	5293	5595	5355	159	1660	500	4210	10	1	31876146	1811	-11.86	1.66	12	0.11	-479.00	3412.00	10410	20231025	-45.44	5070	20240719	12.03	9000	-36.89	20240227	5070	12.03	20240719	10410	-45.44	20231025	5070	12.03	20240719	0.65	N	093640	500	159 억		0	N	N	0	N	00	N
6	20240731	120746	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	5690	150	2	2.71	175177330	30843	51.80	5680	5760	5540	7200	3880	5540	5679.65	0.00	0	-4585	5773	5656	5533	5416	5293	5595	5355	159	1660	500	4210	10	1	31876146	1814	-11.88	1.67	12	0.10	-479.00	3412.00	10410	20231025	-45.34	5070	20240719	12.23	9000	-36.78	20240227	5070	12.23	20240719	10410	-45.34	20231025	5070	12.23	20240719	0.65	N	093640	500	159 억		0	N	N	0	N	00	N
7	20240731	110748	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	5730	190	2	3.43	142924280	25189	42.30	5680	5760	5540	7200	3880	5540	5674.08	0.00	0	-3283	5773	5656	5533	5416	5293	5595	5355	159	1660	500	4210	10	1	31876146	1827	-11.96	1.68	12	0.08	-479.00	3412.00	10410	20231025	-44.96	5070	20240719	13.02	9000	-36.33	20240227	5070	13.02	20240719	10410	-44.96	20231025	5070	13.02	20240719	0.65	N	093640	500	159 억		0	N	N	0	N	00	N
8	20240731	100746	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	5650	110	2	1.99	53550670	9534	16.01	5680	5680	5540	7200	3880	5540	5616.81	0.00	0	-2249	5773	5656	5533	5416	5293	5595	5355	159	1660	500	4210	10	1	31876146	1801	-11.80	1.66	12	0.03	-479.00	3412.00	10410	20231025	-45.73	5070	20240719	11.44	9000	-37.22	20240227	5070	11.44	20240719	10410	-45.73	20231025	5070	11.44	20240719	0.65	N	093640	500	159 억		0	N	N	0	N	00	N
9	20240731	090743	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	5550	10	2	0.18	11569810	2066	3.47	5680	5680	5550	7200	3880	5540	5600.10	0.00	0	-1194	5773	5656	5533	5416	5293	5595	5355	159	1660	500	4210	10	1	31876146	1769	-11.59	1.63	12	0.01	-479.00	3412.00	10410	20231025	-46.69	5070	20240719	9.47	9000	-38.33	20240227	5070	9.47	20240719	10410	-46.69	20231025	5070	9.47	20240719	0.65	N	093640	500	159 억		0	N	N	0	N	00	N
10	20240730	160726	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	5540	-80	5	-1.42	328380500	59545	8.15	5650	5650	5410	7300	3940	5620	5514.82	0.00	0	-13054	6513	6066	5703	5256	4893	6290	5480	159	1680	500	4270	10	1	31876146	1766	-11.57	1.62	12	0.19	-479.00	3412.00	10410	20231025	-46.78	5070	20240719	9.27	9000	-38.44	20240227	5070	9.27	20240719	10410	-46.78	20231025	5070	9.27	20240719	0.65	N	093640	500	159 억		0	N	N	0	N	00	N
11	20240730	150739	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	5570	-50	5	-0.89	320436190	58111	7.95	5650	5650	5410	7300	3940	5620	5514.21	0.00	0	-12635	6513	6066	5703	5256	4893	6290	5480	159	1680	500	4270	10	1	31876146	1776	-11.63	1.63	12	0.18	-479.00	3412.00	10410	20231025	-46.49	5070	20240719	9.86	9000	-38.11	20240227	5070	9.86	20240719	10410	-46.49	20231025	5070	9.86	20240719	0.65	N	093640	500	159 억		0	N	N	0	N	00	N
12	20240730	140730	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	5550	-70	5	-1.25	302537420	54875	7.51	5650	5650	5410	7300	3940	5620	5513.21	0.00	0	-12449	6513	6066	5703	5256	4893	6290	5480	159	1680	500	4270	10	1	31876146	1769	-11.59	1.63	12	0.17	-479.00	3412.00	10410	20231025	-46.69	5070	20240719	9.47	9000	-38.33	20240227	5070	9.47	20240719	10410	-46.69	20231025	5070	9.47	20240719	0.65	N	093640	500	159 억		0	N	N	0	N	00	N
13	20240730	130737	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	5530	-90	5	-1.60	288709110	52371	7.17	5650	5650	5410	7300	3940	5620	5512.77	0.00	0	-11790	6513	6066	5703	5256	4893	6290	5480	159	1680	500	4270	10	1	31876146	1763	-11.54	1.62	12	0.16	-479.00	3412.00	10410	20231025	-46.88	5070	20240719	9.07	9000	-38.56	20240227	5070	9.07	20240719	10410	-46.88	20231025	5070	9.07	20240719	0.65	N	093640	500	159 억		0	N	N	0	N	00	N
14	20240730	120729	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	5450	-170	5	-3.02	242486290	43912	6.01	5650	5650	5430	7300	3940	5620	5522.10	0.00	0	-9180	6513	6066	5703	5256	4893	6290	5480	159	1680	500	4270	10	1	31876146	1737	-11.38	1.60	12	0.14	-479.00	3412.00	10410	20231025	-47.65	5070	20240719	7.50	9000	-39.44	20240227	5070	7.50	20240719	10410	-47.65	20231025	5070	7.50	20240719	0.65	N	093640	500	159 억		0	N	N	0	N	00	N
15	20240730	110737	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	5550	-70	5	-1.25	136327660	24613	3.37	5650	5650	5500	7300	3940	5620	5538.85	0.00	0	-9537	6513	6066	5703	5256	4893	6290	5480	159	1680	500	4270	10	1	31876146	1769	-11.59	1.63	12	0.08	-479.00	3412.00	10410	20231025	-46.69	5070	20240719	9.47	9000	-38.33	20240227	5070	9.47	20240719	10410	-46.69	20231025	5070	9.47	20240719	0.65	N	093640	500	159 억		0	N	N	0	N	00	N
16	20240730	100738	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	5540	-80	5	-1.42	101150700	18280	2.50	5650	5650	5500	7300	3940	5620	5533.41	0.00	0	-6968	6513	6066	5703	5256	4893	6290	5480	159	1680	500	4270	10	1	31876146	1766	-11.57	1.62	12	0.06	-479.00	3412.00	10410	20231025	-46.78	5070	20240719	9.27	9000	-38.44	20240227	5070	9.27	20240719	10410	-46.78	20231025	5070	9.27	20240719	0.65	N	093640	500	159 억		0	N	N	0	N	00	N
17	20240730	090741	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	5530	-90	5	-1.60	32685040	5869	0.80	5650	5650	5500	7300	3940	5620	5569.10	0.00	0	-2235	6513	6066	5703	5256	4893	6290	5480	159	1680	500	4270	10	1	31876146	1763	-11.54	1.62	12	0.02	-479.00	3412.00	10410	20231025	-46.88	5070	20240719	9.07	9000	-38.56	20240227	5070	9.07	20240719	10410	-46.88	20231025	5070	9.07	20240719	0.65	N	093640	500	159 억		0	N	N	0	N	00	N
18	20240729	160726	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	5620	280	2	5.24	4215197770	729850	1213.61	5340	6150	5340	6940	3740	5340	5775.54	0.00	0	48923	5560	5450	5340	5230	5120	5505	5285	159	1600	500	4050	10	1	31876146	1791	-11.73	1.65	12	2.29	-479.00	3412.00	10410	20231025	-46.01	5070	20240719	10.85	9000	-37.56	20240227	5070	10.85	20240719	10410	-46.01	20231025	5070	10.85	20240719	0.68	N	093640	500	159 억		0	N	N	0	N	00	N
19	20240729	150736	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	5580	240	2	4.49	4151931750	718544	1194.81	5340	6150	5340	6940	3740	5340	5778.32	0.00	0	50907	5560	5450	5340	5230	5120	5505	5285	159	1600	500	4050	10	1	31876146	1779	-11.65	1.64	12	2.25	-479.00	3412.00	10410	20231025	-46.40	5070	20240719	10.06	9000	-38.00	20240227	5070	10.06	20240719	10410	-46.40	20231025	5070	10.06	20240719	0.68	N	093640	500	159 억		0	N	N	0	N	00	N
20	20240729	140741	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	5620	280	2	5.24	4075752230	704913	1172.14	5340	6150	5340	6940	3740	5340	5781.99	0.00	0	55125	5560	5450	5340	5230	5120	5505	5285	159	1600	500	4050	10	1	31876146	1791	-11.73	1.65	12	2.21	-479.00	3412.00	10410	20231025	-46.01	5070	20240719	10.85	9000	-37.56	20240227	5070	10.85	20240719	10410	-46.01	20231025	5070	10.85	20240719	0.68	N	093640	500	159 억		0	N	N	0	N	00	N
21	20240729	130742	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	5580	240	2	4.49	3968502030	685846	1140.43	5340	6150	5340	6940	3740	5340	5786.35	0.00	0	57305	5560	5450	5340	5230	5120	5505	5285	159	1600	500	4050	10	1	31876146	1779	-11.65	1.64	12	2.15	-479.00	3412.00	10410	20231025	-46.40	5070	20240719	10.06	9000	-38.00	20240227	5070	10.06	20240719	10410	-46.40	20231025	5070	10.06	20240719	0.68	N	093640	500	159 억		0	N	N	0	N	00	N
22	20240729	120736	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	5630	290	2	5.43	3906557400	674741	1121.97	5340	6150	5340	6940	3740	5340	5789.78	0.00	0	56290	5560	5450	5340	5230	5120	5505	5285	159	1600	500	4050	10	1	31876146	1795	-11.75	1.65	12	2.12	-479.00	3412.00	10410	20231025	-45.92	5070	20240719	11.05	9000	-37.44	20240227	5070	11.05	20240719	10410	-45.92	20231025	5070	11.05	20240719	0.68	N	093640	500	159 억		0	N	N	0	N	00	N
23	20240729	110731	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	5760	420	2	7.87	3537988370	609251	1013.07	5340	6150	5340	6940	3740	5340	5807.19	0.00	0	58934	5560	5450	5340	5230	5120	5505	5285	159	1600	500	4050	10	1	31876146	1836	-12.03	1.69	12	1.91	-479.00	3412.00	10410	20231025	-44.67	5070	20240719	13.61	9000	-36.00	20240227	5070	13.61	20240719	10410	-44.67	20231025	5070	13.61	20240719	0.68	N	093640	500	159 억		0	N	N	0	N	00	N
24	20240729	100729	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	5660	320	2	5.99	423319670	77071	128.15	5340	5730	5340	6940	3740	5340	5492.79	0.00	0	-887	5560	5450	5340	5230	5120	5505	5285	159	1600	500	4050	10	1	31876146	1804	-11.82	1.66	12	0.24	-479.00	3412.00	10410	20231025	-45.63	5070	20240719	11.64	9000	-37.11	20240227	5070	11.64	20240719	10410	-45.63	20231025	5070	11.64	20240719	0.68	N	093640	500	159 억		0	N	N	0	N	00	N
25	20240729	090728	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	5390	50	2	0.94	16697500	3110	5.17	5340	5430	5340	6940	3740	5340	5369.93	0.00	0	-175	5560	5450	5340	5230	5120	5505	5285	159	1600	500	4050	10	1	31876146	1718	-11.25	1.58	12	0.01	-479.00	3412.00	10410	20231025	-48.22	5070	20240719	6.31	9000	-40.11	20240227	5070	6.31	20240719	10410	-48.22	20231025	5070	6.31	20240719	0.68	N	093640	500	159 억		0	N	N	0	N	00	N
26	20240726	160717	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	5340	40	2	0.75	321049860	59923	42.24	5250	5450	5230	6890	3710	5300	5357.77	0.00	0	-4891	5613	5456	5293	5136	4973	5375	5055	159	1590	500	4020	10	1	31876146	1702	-11.15	1.57	12	0.19	-479.00	3412.00	10410	20231025	-48.70	5070	20240719	5.33	9000	-40.67	20240227	5070	5.33	20240719	10410	-48.70	20231025	5070	5.33	20240719	0.69	N	093640	500	159 억		0	N	N	0	N	00	N
27	20240726	150726	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	5370	70	2	1.32	304519800	56835	40.07	5250	5450	5230	6890	3710	5300	5357.96	0.00	0	-3528	5613	5456	5293	5136	4973	5375	5055	159	1590	500	4020	10	1	31876146	1712	-11.21	1.57	12	0.18	-479.00	3412.00	10410	20231025	-48.41	5070	20240719	5.92	9000	-40.33	20240227	5070	5.92	20240719	10410	-48.41	20231025	5070	5.92	20240719	0.69	N	093640	500	159 억		0	N	N	0	N	00	N
28	20240726	140726	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	5450	150	2	2.83	188509680	35267	24.86	5250	5450	5230	6890	3710	5300	5345.21	0.00	0	-8504	5613	5456	5293	5136	4973	5375	5055	159	1590	500	4020	10	1	31876146	1737	-11.38	1.60	12	0.11	-479.00	3412.00	10410	20231025	-47.65	5070	20240719	7.50	9000	-39.44	20240227	5070	7.50	20240719	10410	-47.65	20231025	5070	7.50	20240719	0.69	N	093640	500	159 억		0	N	N	0	N	00	N
29	20240726	130726	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	5410	110	2	2.08	174807270	32741	23.08	5250	5440	5230	6890	3710	5300	5339.09	0.00	0	-8010	5613	5456	5293	5136	4973	5375	5055	159	1590	500	4020	10	1	31876146	1724	-11.29	1.59	12	0.10	-479.00	3412.00	10410	20231025	-48.03	5070	20240719	6.71	9000	-39.89	20240227	5070	6.71	20240719	10410	-48.03	20231025	5070	6.71	20240719	0.69	N	093640	500	159 억		0	N	N	0	N	00	N
30	20240726	120729	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	5400	100	2	1.89	141529870	26590	18.75	5250	5440	5230	6890	3710	5300	5322.67	0.00	0	-5864	5613	5456	5293	5136	4973	5375	5055	159	1590	500	4020	10	1	31876146	1721	-11.27	1.58	12	0.08	-479.00	3412.00	10410	20231025	-48.13	5070	20240719	6.51	9000	-40.00	20240227	5070	6.51	20240719	10410	-48.13	20231025	5070	6.51	20240719	0.69	N	093640	500	159 억		0	N	N	0	N	00	N
31	20240726	110728	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	5370	70	2	1.32	115911330	21848	15.40	5250	5370	5230	6890	3710	5300	5305.35	0.00	0	-4515	5613	5456	5293	5136	4973	5375	5055	159	1590	500	4020	10	1	31876146	1712	-11.21	1.57	12	0.07	-479.00	3412.00	10410	20231025	-48.41	5070	20240719	5.92	9000	-40.33	20240227	5070	5.92	20240719	10410	-48.41	20231025	5070	5.92	20240719	0.69	N	093640	500	159 억		0	N	N	0	N	00	N
32	20240726	100727	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	5310	10	2	0.19	91497940	17272	12.18	5250	5360	5230	6890	3710	5300	5297.47	0.00	0	-5194	5613	5456	5293	5136	4973	5375	5055	159	1590	500	4020	10	1	31876146	1693	-11.09	1.56	12	0.05	-479.00	3412.00	10410	20231025	-48.99	5070	20240719	4.73	9000	-41.00	20240227	5070	4.73	20240719	10410	-48.99	20231025	5070	4.73	20240719	0.69	N	093640	500	159 억		0	N	N	0	N	00	N
33	20240726	090719	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	5320	20	2	0.38	9132990	1726	1.22	5250	5340	5250	6890	3710	5300	5291.42	0.00	0	46	5613	5456	5293	5136	4973	5375	5055	159	1590	500	4020	10	1	31876146	1696	-11.11	1.56	12	0.01	-479.00	3412.00	10410	20231025	-48.90	5070	20240719	4.93	9000	-40.89	20240227	5070	4.93	20240719	10410	-48.90	20231025	5070	4.93	20240719	0.69	N	093640	500	159 억		0	N	N	0	N	00	N
34	20240725	160722	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	5300	-80	5	-1.49	741488490	141773	66.63	5360	5450	5130	6990	3770	5380	5229.80	0.00	0	19766	5946	5662	5506	5222	5066	5585	5145	156	1610	500	4080	10	1	31286139	1658	-11.06	1.55	12	0.45	-479.00	3412.00	10410	20231025	-49.09	5070	20240719	4.54	9000	-41.11	20240227	5070	4.54	20240719	10410	-49.09	20231025	5070	4.54	20240719	0.71	N	093640	500	156 억		0	N	N	0	N	00	N
35	20240725	150731	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	5350	-30	5	-0.56	692843250	132627	62.33	5360	5450	5130	6990	3770	5380	5224.00	0.00	0	19414	5946	5662	5506	5222	5066	5585	5145	156	1610	500	4080	10	1	31286139	1674	-11.17	1.57	12	0.42	-479.00	3412.00	10410	20231025	-48.61	5070	20240719	5.52	9000	-40.56	20240227	5070	5.52	20240719	10410	-48.61	20231025	5070	5.52	20240719	0.71	N	093640	500	156 억		0	N	N	0	N	00	N
36	20240725	140731	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	5380	0	3	0.00	638213750	122461	57.55	5360	5450	5130	6990	3770	5380	5211.57	0.00	0	19283	5946	5662	5506	5222	5066	5585	5145	156	1610	500	4080	10	1	31286139	1683	-11.23	1.58	12	0.39	-479.00	3412.00	10410	20231025	-48.32	5070	20240719	6.11	9000	-40.22	20240227	5070	6.11	20240719	10410	-48.32	20231025	5070	6.11	20240719	0.71	N	093640	500	156 억		0	N	N	0	N	00	N
37	20240725	130724	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	5370	-10	5	-0.19	603536730	116013	54.52	5360	5450	5130	6990	3770	5380	5202.32	0.00	0	19496	5946	5662	5506	5222	5066	5585	5145	156	1610	500	4080	10	1	31286139	1680	-11.21	1.57	12	0.37	-479.00	3412.00	10410	20231025	-48.41	5070	20240719	5.92	9000	-40.33	20240227	5070	5.92	20240719	10410	-48.41	20231025	5070	5.92	20240719	0.71	N	093640	500	156 억		0	N	N	0	N	00	N
38	20240725	120729	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	5280	-100	5	-1.86	571910630	110093	51.74	5360	5450	5130	6990	3770	5380	5194.80	0.00	0	19567	5946	5662	5506	5222	5066	5585	5145	156	1610	500	4080	10	1	31286139	1652	-11.02	1.55	12	0.35	-479.00	3412.00	10410	20231025	-49.28	5070	20240719	4.14	9000	-41.33	20240227	5070	4.14	20240719	10410	-49.28	20231025	5070	4.14	20240719	0.71	N	093640	500	156 억		0	N	N	0	N	00	N
39	20240725	110724	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	5240	-140	5	-2.60	519384600	100119	47.05	5360	5450	5130	6990	3770	5380	5187.67	0.00	0	18652	5946	5662	5506	5222	5066	5585	5145	156	1610	500	4080	10	1	31286139	1639	-10.94	1.54	12	0.32	-479.00	3412.00	10410	20231025	-49.66	5070	20240719	3.35	9000	-41.78	20240227	5070	3.35	20240719	10410	-49.66	20231025	5070	3.35	20240719	0.71	N	093640	500	156 억		0	N	N	0	N	00	N
40	20240725	100722	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	5220	-160	5	-2.97	328356470	63089	29.65	5360	5450	5150	6990	3770	5380	5204.65	0.00	0	15308	5946	5662	5506	5222	5066	5585	5145	156	1610	500	4080	10	1	31286139	1633	-10.90	1.53	12	0.20	-479.00	3412.00	10410	20231025	-49.86	5070	20240719	2.96	9000	-42.00	20240227	5070	2.96	20240719	10410	-49.86	20231025	5070	2.96	20240719	0.71	N	093640	500	156 억		0	N	N	0	N	00	N
41	20240725	090720	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	5330	-50	5	-0.93	23474520	4393	2.06	5360	5450	5300	6990	3770	5380	5343.62	0.00	0	-1648	5946	5662	5506	5222	5066	5585	5145	156	1610	500	4080	10	1	31286139	1668	-11.13	1.56	12	0.01	-479.00	3412.00	10410	20231025	-48.80	5070	20240719	5.13	9000	-40.78	20240227	5070	5.13	20240719	10410	-48.80	20231025	5070	5.13	20240719	0.71	N	093640	500	156 억		0	N	N	0	N	00	N
42	20240724	160717	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	5380	-360	5	-6.27	1175031810	212775	59.20	5780	5790	5350	7460	4020	5740	5522.49	0.00	0	-28797	6333	6036	5713	5416	5093	6185	5565	156	1720	500	4360	10	1	31286139	1683	-11.23	1.58	12	0.68	-479.00	3412.00	10410	20231025	-48.32	5070	20240719	6.11	9000	-40.22	20240227	5070	6.11	20240719	10410	-48.32	20231025	5070	6.11	20240719	0.72	N	093640	500	156 억		0	N	N	0	N	00	N
43	20240724	150729	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	5390	-350	5	-6.10	1094021180	197674	55.00	5780	5790	5350	7460	4020	5740	5534.47	0.00	0	-27533	6333	6036	5713	5416	5093	6185	5565	156	1720	500	4360	10	1	31286139	1686	-11.25	1.58	12	0.63	-479.00	3412.00	10410	20231025	-48.22	5070	20240719	6.31	9000	-40.11	20240227	5070	6.31	20240719	10410	-48.22	20231025	5070	6.31	20240719	0.72	N	093640	500	156 억		0	N	N	0	N	00	N
44	20240724	140723	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	5390	-350	5	-6.10	1008689320	181905	50.61	5780	5790	5350	7460	4020	5740	5545.14	0.00	0	-16524	6333	6036	5713	5416	5093	6185	5565	156	1720	500	4360	10	1	31286139	1686	-11.25	1.58	12	0.58	-479.00	3412.00	10410	20231025	-48.22	5070	20240719	6.31	9000	-40.11	20240227	5070	6.31	20240719	10410	-48.22	20231025	5070	6.31	20240719	0.72	N	093640	500	156 억		0	N	N	0	N	00	N
45	20240724	130729	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	5460	-280	5	-4.88	874836210	157209	43.74	5780	5790	5460	7460	4020	5740	5564.80	0.00	0	-9500	6333	6036	5713	5416	5093	6185	5565	156	1720	500	4360	10	1	31286139	1708	-11.40	1.60	12	0.50	-479.00	3412.00	10410	20231025	-47.55	5070	20240719	7.69	9000	-39.33	20240227	5070	7.69	20240719	10410	-47.55	20231025	5070	7.69	20240719	0.72	N	093640	500	156 억		0	N	N	0	N	00	N
46	20240724	120728	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	5470	-270	5	-4.70	799236770	143426	39.91	5780	5790	5470	7460	4020	5740	5572.47	0.00	0	-3718	6333	6036	5713	5416	5093	6185	5565	156	1720	500	4360	10	1	31286139	1711	-11.42	1.60	12	0.46	-479.00	3412.00	10410	20231025	-47.45	5070	20240719	7.89	9000	-39.22	20240227	5070	7.89	20240719	10410	-47.45	20231025	5070	7.89	20240719	0.72	N	093640	500	156 억		0	N	N	0	N	00	N
47	20240724	110725	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	5530	-210	5	-3.66	589920150	105507	29.36	5780	5790	5500	7460	4020	5740	5591.29	0.00	0	-1125	6333	6036	5713	5416	5093	6185	5565	156	1720	500	4360	10	1	31286139	1730	-11.54	1.62	12	0.34	-479.00	3412.00	10410	20231025	-46.88	5070	20240719	9.07	9000	-38.56	20240227	5070	9.07	20240719	10410	-46.88	20231025	5070	9.07	20240719	0.72	N	093640	500	156 억		0	N	N	0	N	00	N
48	20240724	100746	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	5570	-170	5	-2.96	480363670	85801	23.87	5780	5790	5500	7460	4020	5740	5598.58	0.00	0	284	6333	6036	5713	5416	5093	6185	5565	156	1720	500	4360	10	1	31286139	1743	-11.63	1.63	12	0.27	-479.00	3412.00	10410	20231025	-46.49	5070	20240719	9.86	9000	-38.11	20240227	5070	9.86	20240719	10410	-46.49	20231025	5070	9.86	20240719	0.72	N	093640	500	156 억		0	N	N	0	N	00	N
49	20240724	090720	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	5600	-140	5	-2.44	231769910	41343	11.50	5780	5790	5500	7460	4020	5740	5606.03	0.00	0	3354	6333	6036	5713	5416	5093	6185	5565	156	1720	500	4360	10	1	31286139	1752	-11.69	1.64	12	0.13	-479.00	3412.00	10410	20231025	-46.21	5070	20240719	10.45	9000	-37.78	20240227	5070	10.45	20240719	10410	-46.21	20231025	5070	10.45	20240719	0.72	N	093640	500	156 억		0	N	N	0	N	00	N
50	20240723	160713	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	5740	240	2	4.36	2040623170	355851	173.99	5470	6010	5390	7150	3850	5500	5734.48	0.00	0	-45291	5873	5686	5413	5226	4953	5780	5320	156	1650	500	4180	10	1	31286139	1796	-11.98	1.68	12	1.14	-479.00	3412.00	10410	20231025	-44.86	5070	20240719	13.21	9000	-36.22	20240227	5070	13.21	20240719	10410	-44.86	20231025	5070	13.21	20240719	0.72	N	093640	500	156 억		0	N	N	0	N	00	N
51	20240723	150731	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	5600	100	2	1.82	1733006460	301718	147.52	5470	6010	5390	7150	3850	5500	5743.80	0.00	0	-50967	5873	5686	5413	5226	4953	5780	5320	156	1650	500	4180	10	1	31286139	1752	-11.69	1.64	12	0.96	-479.00	3412.00	10410	20231025	-46.21	5070	20240719	10.45	9000	-37.78	20240227	5070	10.45	20240719	10410	-46.21	20231025	5070	10.45	20240719	0.72	N	093640	500	156 억		0	N	N	0	N	00	N
52	20240723	140718	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	5570	70	2	1.27	333907760	60656	29.66	5470	5610	5390	7150	3850	5500	5504.94	0.00	0	-26376	5873	5686	5413	5226	4953	5780	5320	156	1650	500	4180	10	1	31286139	1743	-11.63	1.63	12	0.19	-479.00	3412.00	10410	20231025	-46.49	5070	20240719	9.86	9000	-38.11	20240227	5070	9.86	20240719	10410	-46.49	20231025	5070	9.86	20240719	0.72	N	093640	500	156 억		0	N	N	0	N	00	N
53	20240723	130714	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	5530	30	2	0.55	211091230	38620	18.88	5470	5540	5390	7150	3850	5500	5465.85	0.00	0	-18694	5873	5686	5413	5226	4953	5780	5320	156	1650	500	4180	10	1	31286139	1730	-11.54	1.62	12	0.12	-479.00	3412.00	10410	20231025	-46.88	5070	20240719	9.07	9000	-38.56	20240227	5070	9.07	20240719	10410	-46.88	20231025	5070	9.07	20240719	0.72	N	093640	500	156 억		0	N	N	0	N	00	N
54	20240723	120719	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	5520	20	2	0.36	187646640	34374	16.81	5470	5540	5390	7150	3850	5500	5458.97	0.00	0	-17196	5873	5686	5413	5226	4953	5780	5320	156	1650	500	4180	10	1	31286139	1727	-11.52	1.62	12	0.11	-479.00	3412.00	10410	20231025	-46.97	5070	20240719	8.88	9000	-38.67	20240227	5070	8.88	20240719	10410	-46.97	20231025	5070	8.88	20240719	0.72	N	093640	500	156 억		0	N	N	0	N	00	N
55	20240723	110721	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	5490	-10	5	-0.18	163770630	30033	14.68	5470	5540	5390	7150	3850	5500	5453.02	0.00	0	-14061	5873	5686	5413	5226	4953	5780	5320	156	1650	500	4180	10	1	31286139	1718	-11.46	1.61	12	0.10	-479.00	3412.00	10410	20231025	-47.26	5070	20240719	8.28	9000	-39.00	20240227	5070	8.28	20240719	10410	-47.26	20231025	5070	8.28	20240719	0.72	N	093640	500	156 억		0	N	N	0	N	00	N
56	20240723	100718	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	5500	0	3	0.00	77468290	14147	6.92	5470	5540	5420	7150	3850	5500	5475.95	0.00	0	-8162	5873	5686	5413	5226	4953	5780	5320	156	1650	500	4180	10	1	31286139	1721	-11.48	1.61	12	0.05	-479.00	3412.00	10410	20231025	-47.17	5070	20240719	8.48	9000	-38.89	20240227	5070	8.48	20240719	10410	-47.17	20231025	5070	8.48	20240719	0.72	N	093640	500	156 억		0	N	N	0	N	00	N
57	20240723	090723	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	5500	0	3	0.00	18180890	3317	1.62	5470	5510	5470	7150	3850	5500	5481.12	0.00	0	-1036	5873	5686	5413	5226	4953	5780	5320	156	1650	500	4180	10	1	31286139	1721	-11.48	1.61	12	0.01	-479.00	3412.00	10410	20231025	-47.17	5070	20240719	8.48	9000	-38.89	20240227	5070	8.48	20240719	10410	-47.17	20231025	5070	8.48	20240719	0.72	N	093640	500	156 억		0	N	N	0	N	00	N
58	20240722	160712	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	5500	270	2	5.16	1082602800	202226	57.57	5230	5600	5140	6790	3670	5230	5353.43	0.00	0	-2320	5723	5476	5273	5026	4823	5375	4925	156	1560	500	3970	10	1	31286139	1721	-11.48	1.61	12	0.65	-479.00	3412.00	10410	20231025	-47.17	5070	20240719	8.48	9000	-38.89	20240227	5070	8.48	20240719	10410	-47.17	20231025	5070	8.48	20240719	0.75	N	093640	500	156 억		0	N	N	0	N	00	N
59	20240722	150719	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	5470	240	2	4.59	1050623260	196403	55.91	5230	5600	5140	6790	3670	5230	5349.32	0.00	0	-850	5723	5476	5273	5026	4823	5375	4925	156	1560	500	3970	10	1	31286139	1711	-11.42	1.60	12	0.63	-479.00	3412.00	10410	20231025	-47.45	5070	20240719	7.89	9000	-39.22	20240227	5070	7.89	20240719	10410	-47.45	20231025	5070	7.89	20240719	0.75	N	093640	500	156 억		0	N	N	0	N	00	N
60	20240722	140719	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	5470	240	2	4.59	992190720	185753	52.88	5230	5600	5140	6790	3670	5230	5341.45	0.00	0	2339	5723	5476	5273	5026	4823	5375	4925	156	1560	500	3970	10	1	31286139	1711	-11.42	1.60	12	0.59	-479.00	3412.00	10410	20231025	-47.45	5070	20240719	7.89	9000	-39.22	20240227	5070	7.89	20240719	10410	-47.45	20231025	5070	7.89	20240719	0.75	N	093640	500	156 억		0	N	N	0	N	00	N
61	20240722	130717	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	5390	160	2	3.06	633904440	120586	34.33	5230	5410	5140	6790	3670	5230	5256.87	0.00	0	7423	5723	5476	5273	5026	4823	5375	4925	156	1560	500	3970	10	1	31286139	1686	-11.25	1.58	12	0.39	-479.00	3412.00	10410	20231025	-48.22	5070	20240719	6.31	9000	-40.11	20240227	5070	6.31	20240719	10410	-48.22	20231025	5070	6.31	20240719	0.75	N	093640	500	156 억		0	N	N	0	N	00	N
62	20240722	120717	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	5210	-20	5	-0.38	548928590	104672	29.80	5230	5320	5140	6790	3670	5230	5244.27	0.00	0	7545	5723	5476	5273	5026	4823	5375	4925	156	1560	500	3970	10	1	31286139	1630	-10.88	1.53	12	0.33	-479.00	3412.00	10410	20231025	-49.95	5070	20240719	2.76	9000	-42.11	20240227	5070	2.76	20240719	10410	-49.95	20231025	5070	2.76	20240719	0.75	N	093640	500	156 억		0	N	N	0	N	00	N
63	20240722	110713	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	5230	0	3	0.00	400210590	76069	21.66	5230	5320	5200	6790	3670	5230	5261.15	0.00	0	7151	5723	5476	5273	5026	4823	5375	4925	156	1560	500	3970	10	1	31286139	1636	-10.92	1.53	12	0.24	-479.00	3412.00	10410	20231025	-49.76	5070	20240719	3.16	9000	-41.89	20240227	5070	3.16	20240719	10410	-49.76	20231025	5070	3.16	20240719	0.75	N	093640	500	156 억		0	N	N	0	N	00	N
64	20240722	100716	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	5300	70	2	1.34	317449800	60312	17.17	5230	5320	5200	6790	3670	5230	5263.46	0.00	0	9179	5723	5476	5273	5026	4823	5375	4925	156	1560	500	3970	10	1	31286139	1658	-11.06	1.55	12	0.19	-479.00	3412.00	10410	20231025	-49.09	5070	20240719	4.54	9000	-41.11	20240227	5070	4.54	20240719	10410	-49.09	20231025	5070	4.54	20240719	0.75	N	093640	500	156 억		0	N	N	0	N	00	N
65	20240722	090716	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	5300	70	2	1.34	125093540	23778	6.77	5230	5320	5210	6790	3670	5230	5260.89	0.00	0	7437	5723	5476	5273	5026	4823	5375	4925	156	1560	500	3970	10	1	31286139	1658	-11.06	1.55	12	0.08	-479.00	3412.00	10410	20231025	-49.09	5070	20240719	4.54	9000	-41.11	20240227	5070	4.54	20240719	10410	-49.09	20231025	5070	4.54	20240719	0.75	N	093640	500	156 억		0	N	N	0	N	00	N
66	20240719	160700	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N		N	5230	-260	5	-4.74	1833370060	350994	259.46	5490	5520	5070	7130	3850	5490	5223.36	0.00	0	56251	5750	5620	5510	5380	5270	5565	5325	156	1640	500	4170	10	1	31286139	1636	-10.92	1.53	12	1.12	-479.00	3412.00	10410	20231025	-49.76	5070	20240719	3.16	9000	-41.89	20240227	5070	3.16	20240719	10410	-49.76	20231025	5070	3.16	20240719	0.80	N	093640	500	156 억		0	N	N	0	N	00	N
67	20240719	150706	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N		N	5190	-300	5	-5.46	1783158210	341358	252.34	5490	5520	5070	7130	3850	5490	5223.72	0.00	0	54701	5750	5620	5510	5380	5270	5565	5325	156	1640	500	4170	10	1	31286139	1624	-10.84	1.52	12	1.09	-479.00	3412.00	10410	20231025	-50.14	5070	20240719	2.37	9000	-42.33	20240227	5070	2.37	20240719	10410	-50.14	20231025	5070	2.37	20240719	0.80	N	093640	500	156 억		0	N	N	0	N	00	N
68	20240719	140710	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N		N	5110	-380	5	-6.92	1359492560	259145	191.56	5490	5520	5080	7130	3850	5490	5246.07	0.00	0	21629	5750	5620	5510	5380	5270	5565	5325	156	1640	500	4170	10	1	31286139	1599	-10.67	1.50	12	0.83	-479.00	3412.00	10410	20231025	-50.91	5080	20240719	0.59	9000	-43.22	20240227	5080	0.59	20240719	10410	-50.91	20231025	5080	0.59	20240719	0.80	N	093640	500	156 억		0	N	N	0	N	00	N
69	20240719	130702	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N		N	5270	-220	5	-4.01	769288480	144359	106.71	5490	5520	5220	7130	3850	5490	5329.00	0.00	0	15756	5750	5620	5510	5380	5270	5565	5325	156	1640	500	4170	10	1	31286139	1649	-11.00	1.54	12	0.46	-479.00	3412.00	10410	20231025	-49.38	5220	20240719	0.96	9000	-41.44	20240227	5220	0.96	20240719	10410	-49.38	20231025	5220	0.96	20240719	0.80	N	093640	500	156 억		0	N	N	0	N	00	N
70	20240719	120702	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N		N	5320	-170	5	-3.10	589111240	110203	81.46	5490	5520	5250	7130	3850	5490	5345.69	0.00	0	15671	5750	5620	5510	5380	5270	5565	5325	156	1640	500	4170	10	1	31286139	1664	-11.11	1.56	12	0.35	-479.00	3412.00	10410	20231025	-48.90	5250	20240719	1.33	9000	-40.89	20240227	5250	1.33	20240719	10410	-48.90	20231025	5250	1.33	20240719	0.80	N	093640	500	156 억		0	N	N	0	N	00	N
71	20240719	110707	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N		N	5320	-170	5	-3.10	529552810	99006	73.19	5490	5520	5250	7130	3850	5490	5348.69	0.00	0	15509	5750	5620	5510	5380	5270	5565	5325	156	1640	500	4170	10	1	31286139	1664	-11.11	1.56	12	0.32	-479.00	3412.00	10410	20231025	-48.90	5250	20240719	1.33	9000	-40.89	20240227	5250	1.33	20240719	10410	-48.90	20231025	5250	1.33	20240719	0.80	N	093640	500	156 억		0	N	N	0	N	00	N
72	20240719	100612	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N		N	5370	-120	5	-2.19	264403870	49216	36.38	5490	5520	5290	7130	3850	5490	5372.32	0.00	0	8585	5750	5620	5510	5380	5270	5565	5325	156	1640	500	4170	10	1	31286139	1680	-11.21	1.57	12	0.16	-479.00	3412.00	10410	20231025	-48.41	5290	20240719	1.51	9000	-40.33	20240227	5290	1.51	20240719	10410	-48.41	20231025	5290	1.51	20240719	0.80	N	093640	500	156 억		0	N	N	0	N	00	N
73	20240719	090715	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	5440	-50	5	-0.91	15491450	2832	2.09	5490	5520	5420	7130	3850	5490	5470.14	0.00	0	-1731	5750	5620	5510	5380	5270	5565	5325	156	1640	500	4170	10	1	31286139	1702	-11.36	1.59	12	0.01	-479.00	3412.00	10410	20231025	-47.74	5400	20240718	0.74	9000	-39.56	20240227	5400	0.74	20240718	10410	-47.74	20231025	5400	0.74	20240718	0.80	N	093640	500	156 억		0	N	N	0	N	00	N
74	20240718	160653	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N		N	5490	-10	5	-0.18	744484320	135193	37.26	5500	5640	5400	7150	3850	5500	5506.83	0.00	0	14966	6033	5766	5633	5366	5233	5700	5300	149	1650	500	4180	10	1	29708763	1631	-11.46	1.61	12	0.46	-479.00	3412.00	10410	20231025	-47.26	5400	20240718	1.67	9000	-39.00	20240227	5400	1.67	20240718	10410	-47.26	20231025	5400	1.67	20240718	0.81	N	093640	500	148 억		0	N	N	0	N	00	N
75	20240718	150701	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N		N	5500	0	3	0.00	699519050	127011	35.00	5500	5640	5400	7150	3850	5500	5507.55	0.00	0	14278	6033	5766	5633	5366	5233	5700	5300	149	1650	500	4180	10	1	29708763	1634	-11.48	1.61	12	0.43	-479.00	3412.00	10410	20231025	-47.17	5400	20240718	1.85	9000	-38.89	20240227	5400	1.85	20240718	10410	-47.17	20231025	5400	1.85	20240718	0.81	N	093640	500	148 억		0	N	N	0	N	00	N
76	20240718	140656	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N		N	5450	-50	5	-0.91	529619540	95847	26.41	5500	5640	5450	7150	3850	5500	5525.68	0.00	0	2489	6033	5766	5633	5366	5233	5700	5300	149	1650	500	4180	10	1	29708763	1619	-11.38	1.60	12	0.32	-479.00	3412.00	10410	20231025	-47.65	5450	20240718	0.00	9000	-39.44	20240227	5450	0.00	20240718	10410	-47.65	20231025	5450	0.00	20240718	0.81	N	093640	500	148 억		0	N	N	0	N	00	N
77	20240718	130657	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N		N	5500	0	3	0.00	453233460	81895	22.57	5500	5640	5450	7150	3850	5500	5534.32	0.00	0	-1924	6033	5766	5633	5366	5233	5700	5300	149	1650	500	4180	10	1	29708763	1634	-11.48	1.61	12	0.28	-479.00	3412.00	10410	20231025	-47.17	5450	20240718	0.92	9000	-38.89	20240227	5450	0.92	20240718	10410	-47.17	20231025	5450	0.92	20240718	0.81	N	093640	500	148 억		0	N	N	0	N	00	N
78	20240718	120658	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N		N	5540	40	2	0.73	294772840	53000	14.61	5500	5640	5450	7150	3850	5500	5561.75	0.00	0	-5640	6033	5766	5633	5366	5233	5700	5300	149	1650	500	4180	10	1	29708763	1646	-11.57	1.62	12	0.18	-479.00	3412.00	10410	20231025	-46.78	5450	20240718	1.65	9000	-38.44	20240227	5450	1.65	20240718	10410	-46.78	20231025	5450	1.65	20240718	0.81	N	093640	500	148 억		0	N	N	0	N	00	N
79	20240718	110702	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N		N	5540	40	2	0.73	260280360	46769	12.89	5500	5640	5450	7150	3850	5500	5565.23	0.00	0	-5968	6033	5766	5633	5366	5233	5700	5300	149	1650	500	4180	10	1	29708763	1646	-11.57	1.62	12	0.16	-479.00	3412.00	10410	20231025	-46.78	5450	20240718	1.65	9000	-38.44	20240227	5450	1.65	20240718	10410	-46.78	20231025	5450	1.65	20240718	0.81	N	093640	500	148 억		0	N	N	0	N	00	N
80	20240718	100704	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N		N	5580	80	2	1.45	213319170	38355	10.57	5500	5640	5450	7150	3850	5500	5561.70	0.00	0	-3651	6033	5766	5633	5366	5233	5700	5300	149	1650	500	4180	10	1	29708763	1658	-11.65	1.64	12	0.13	-479.00	3412.00	10410	20231025	-46.40	5450	20240718	2.39	9000	-38.00	20240227	5450	2.39	20240718	10410	-46.40	20231025	5450	2.39	20240718	0.81	N	093640	500	148 억		0	N	N	0	N	00	N
81	20240718	090703	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N		N	5500	0	3	0.00	50007150	9130	2.52	5500	5580	5450	7150	3850	5500	5477.23	0.00	0	-1360	6033	5766	5633	5366	5233	5700	5300	149	1650	500	4180	10	1	29708763	1634	-11.48	1.61	12	0.03	-479.00	3412.00	10410	20231025	-47.17	5450	20240718	0.92	9000	-38.89	20240227	5450	0.92	20240718	10410	-47.17	20231025	5450	0.92	20240718	0.81	N	093640	500	148 억		0	N	N	0	N	00	N
82	20240717	160731	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	5500	-410	5	-6.94	2024122150	360782	554.97	5900	5900	5500	7680	4140	5910	5610.72	0.00	0	428	6096	6002	5936	5842	5776	5970	5810	149	1770	500	4490	10	1	29708763	1634	-11.48	1.61	12	1.21	-479.00	3412.00	10410	20231025	-47.17	5450	20240710	0.92	9000	-38.89	20240227	5450	0.92	20240710	10410	-47.17	20231025	5450	0.92	20240710	0.82	N	093640	500	148 억		0	N	N	0	N	00	N
83	20240717	150735	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	5560	-350	5	-5.92	1860900250	331174	509.43	5900	5900	5500	7680	4140	5910	5619.10	0.00	0	3645	6096	6002	5936	5842	5776	5970	5810	149	1770	500	4490	10	1	29708763	1652	-11.61	1.63	12	1.11	-479.00	3412.00	10410	20231025	-46.59	5450	20240710	2.02	9000	-38.22	20240227	5450	2.02	20240710	10410	-46.59	20231025	5450	2.02	20240710	0.82	N	093640	500	148 억		0	N	N	0	N	00	N
84	20240717	140732	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	5620	-290	5	-4.91	1691093910	300725	462.59	5900	5900	5500	7680	4140	5910	5623.39	0.00	0	3276	6096	6002	5936	5842	5776	5970	5810	149	1770	500	4490	10	1	29708763	1670	-11.73	1.65	12	1.01	-479.00	3412.00	10410	20231025	-46.01	5450	20240710	3.12	9000	-37.56	20240227	5450	3.12	20240710	10410	-46.01	20231025	5450	3.12	20240710	0.82	N	093640	500	148 억		0	N	N	0	N	00	N
85	20240717	130732	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	5600	-310	5	-5.25	1482197290	263461	405.27	5900	5900	5500	7680	4140	5910	5625.87	0.00	0	9279	6096	6002	5936	5842	5776	5970	5810	149	1770	500	4490	10	1	29708763	1664	-11.69	1.64	12	0.89	-479.00	3412.00	10410	20231025	-46.21	5450	20240710	2.75	9000	-37.78	20240227	5450	2.75	20240710	10410	-46.21	20231025	5450	2.75	20240710	0.82	N	093640	500	148 억		0	N	N	0	N	00	N
86	20240717	120732	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	5640	-270	5	-4.57	1289923420	229318	352.75	5900	5900	5500	7680	4140	5910	5625.04	0.00	0	9513	6096	6002	5936	5842	5776	5970	5810	149	1770	500	4490	10	1	29708763	1676	-11.77	1.65	12	0.77	-479.00	3412.00	10410	20231025	-45.82	5450	20240710	3.49	9000	-37.33	20240227	5450	3.49	20240710	10410	-45.82	20231025	5450	3.49	20240710	0.82	N	093640	500	148 억		0	N	N	0	N	00	N
87	20240717	110732	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	5560	-350	5	-5.92	1054476060	187202	287.96	5900	5900	5500	7680	4140	5910	5632.82	0.00	0	-3927	6096	6002	5936	5842	5776	5970	5810	149	1770	500	4490	10	1	29708763	1652	-11.61	1.63	12	0.63	-479.00	3412.00	10410	20231025	-46.59	5450	20240710	2.02	9000	-38.22	20240227	5450	2.02	20240710	10410	-46.59	20231025	5450	2.02	20240710	0.82	N	093640	500	148 억		0	N	N	0	N	00	N
88	20240717	100732	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	5600	-310	5	-5.25	562368900	99068	152.39	5900	5900	5570	7680	4140	5910	5676.59	0.00	0	-3812	6096	6002	5936	5842	5776	5970	5810	149	1770	500	4490	10	1	29708763	1664	-11.69	1.64	12	0.33	-479.00	3412.00	10410	20231025	-46.21	5450	20240710	2.75	9000	-37.78	20240227	5450	2.75	20240710	10410	-46.21	20231025	5450	2.75	20240710	0.82	N	093640	500	148 억		0	N	N	0	N	00	N
89	20240717	090606	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	5760	-150	5	-2.54	47521980	8191	12.60	5900	5900	5750	7680	4140	5910	5801.73	0.00	0	-3165	6096	6002	5936	5842	5776	5970	5810	149	1770	500	4490	10	1	29708763	1711	-12.03	1.69	12	0.03	-479.00	3412.00	10410	20231025	-44.67	5450	20240710	5.69	9000	-36.00	20240227	5450	5.69	20240710	10410	-44.67	20231025	5450	5.69	20240710	0.82	N	093640	500	148 억		0	N	N	0	N	00	N
90	20240716	160734	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	5910	-90	5	-1.50	386799620	64996	96.74	5940	6030	5870	7800	4200	6000	5951.14	0.00	0	-14435	6160	6080	5940	5860	5720	6120	5900	149	1800	500	4560	10	1	29708763	1756	-12.34	1.73	12	0.22	-479.00	3412.00	10410	20231025	-43.23	5450	20240710	8.44	9000	-34.33	20240227	5450	8.44	20240710	10410	-43.23	20231025	5450	8.44	20240710	0.81	N	093640	500	148 억		0	N	N	0	N	00	N
91	20240716	150741	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	5890	-110	5	-1.83	341041780	57226	85.18	5940	6030	5880	7800	4200	6000	5959.56	0.00	0	-12348	6160	6080	5940	5860	5720	6120	5900	149	1800	500	4560	10	1	29708763	1750	-12.30	1.73	12	0.19	-479.00	3412.00	10410	20231025	-43.42	5450	20240710	8.07	9000	-34.56	20240227	5450	8.07	20240710	10410	-43.42	20231025	5450	8.07	20240710	0.81	N	093640	500	148 억		0	N	N	0	N	00	N
92	20240716	140737	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	5970	-30	5	-0.50	242522630	40567	60.38	5940	6030	5910	7800	4200	6000	5978.32	0.00	0	-13290	6160	6080	5940	5860	5720	6120	5900	149	1800	500	4560	10	1	29708763	1774	-12.46	1.75	12	0.14	-479.00	3412.00	10410	20231025	-42.65	5450	20240710	9.54	9000	-33.67	20240227	5450	9.54	20240710	10410	-42.65	20231025	5450	9.54	20240710	0.81	N	093640	500	148 억		0	N	N	0	N	00	N
93	20240716	130739	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	5950	-50	5	-0.83	230287910	38518	57.33	5940	6030	5910	7800	4200	6000	5978.71	0.00	0	-12874	6160	6080	5940	5860	5720	6120	5900	149	1800	500	4560	10	1	29708763	1768	-12.42	1.74	12	0.13	-479.00	3412.00	10410	20231025	-42.84	5450	20240710	9.17	9000	-33.89	20240227	5450	9.17	20240710	10410	-42.84	20231025	5450	9.17	20240710	0.81	N	093640	500	148 억		0	N	N	0	N	00	N
94	20240716	120737	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	6000	0	3	0.00	198330460	33165	49.37	5940	6030	5910	7800	4200	6000	5980.11	0.00	0	-9431	6160	6080	5940	5860	5720	6120	5900	149	1800	500	4560	10	1	29708763	1783	-12.53	1.76	12	0.11	-479.00	3412.00	10410	20231025	-42.36	5450	20240710	10.09	9000	-33.33	20240227	5450	10.09	20240710	10410	-42.36	20231025	5450	10.09	20240710	0.81	N	093640	500	148 억		0	N	N	0	N	00	N
95	20240716	110737	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	5990	-10	5	-0.17	153614270	25704	38.26	5940	6030	5910	7800	4200	6000	5976.28	0.00	0	-9247	6160	6080	5940	5860	5720	6120	5900	149	1800	500	4560	10	1	29708763	1780	-12.51	1.76	12	0.09	-479.00	3412.00	10410	20231025	-42.46	5450	20240710	9.91	9000	-33.44	20240227	5450	9.91	20240710	10410	-42.46	20231025	5450	9.91	20240710	0.81	N	093640	500	148 억		0	N	N	0	N	00	N
96	20240716	100738	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	6010	10	2	0.17	116396380	19479	28.99	5940	6030	5910	7800	4200	6000	5975.48	0.00	0	-5347	6160	6080	5940	5860	5720	6120	5900	149	1800	500	4560	10	1	29708763	1785	-12.55	1.76	12	0.07	-479.00	3412.00	10410	20231025	-42.27	5450	20240710	10.28	9000	-33.22	20240227	5450	10.28	20240710	10410	-42.27	20231025	5450	10.28	20240710	0.81	N	093640	500	148 억		0	N	N	0	N	00	N
97	20240716	090736	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	5950	-50	5	-0.83	45635430	7684	11.44	5940	5980	5910	7800	4200	6000	5939.02	0.00	0	1197	6160	6080	5940	5860	5720	6120	5900	149	1800	500	4560	10	1	29708763	1768	-12.42	1.74	12	0.03	-479.00	3412.00	10410	20231025	-42.84	5450	20240710	9.17	9000	-33.89	20240227	5450	9.17	20240710	10410	-42.84	20231025	5450	9.17	20240710	0.81	N	093640	500	148 억		0	N	N	0	N	00	N
98	20240715	160725	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	6000	30	2	0.50	397881440	67044	54.90	5950	6020	5800	7760	4180	5970	5934.63	0.00	0	2372	6243	6106	5963	5826	5683	6035	5755	149	1790	500	4530	10	1	29708763	1783	-12.53	1.76	12	0.23	-479.00	3412.00	10410	20231025	-42.36	5450	20240710	10.09	9000	-33.33	20240227	5450	10.09	20240710	10410	-42.36	20231025	5450	10.09	20240710	0.84	N	093640	500	148 억		0	N	N	0	N	00	N
99	20240715	150730	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	5980	10	2	0.17	374103700	63078	51.65	5950	6020	5800	7760	4180	5970	5930.81	0.00	0	3611	6243	6106	5963	5826	5683	6035	5755	149	1790	500	4530	10	1	29708763	1777	-12.48	1.75	12	0.21	-479.00	3412.00	10410	20231025	-42.56	5450	20240710	9.72	9000	-33.56	20240227	5450	9.72	20240710	10410	-42.56	20231025	5450	9.72	20240710	0.84	N	093640	500	148 억		0	N	N	0	N	00	N
100	20240715	140729	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	5960	-10	5	-0.17	333919540	56311	46.11	5950	6020	5800	7760	4180	5970	5929.92	0.00	0	1548	6243	6106	5963	5826	5683	6035	5755	149	1790	500	4530	10	1	29708763	1771	-12.44	1.75	12	0.19	-479.00	3412.00	10410	20231025	-42.75	5450	20240710	9.36	9000	-33.78	20240227	5450	9.36	20240710	10410	-42.75	20231025	5450	9.36	20240710	0.84	N	093640	500	148 억		0	N	N	0	N	00	N
101	20240715	130730	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	5990	20	2	0.34	298617920	50398	41.27	5950	6020	5800	7760	4180	5970	5925.19	0.00	0	3012	6243	6106	5963	5826	5683	6035	5755	149	1790	500	4530	10	1	29708763	1780	-12.51	1.76	12	0.17	-479.00	3412.00	10410	20231025	-42.46	5450	20240710	9.91	9000	-33.44	20240227	5450	9.91	20240710	10410	-42.46	20231025	5450	9.91	20240710	0.84	N	093640	500	148 억		0	N	N	0	N	00	N
102	20240715	120729	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	6000	30	2	0.50	274016620	46290	37.91	5950	6020	5800	7760	4180	5970	5919.56	0.00	0	3058	6243	6106	5963	5826	5683	6035	5755	149	1790	500	4530	10	1	29708763	1783	-12.53	1.76	12	0.16	-479.00	3412.00	10410	20231025	-42.36	5450	20240710	10.09	9000	-33.33	20240227	5450	10.09	20240710	10410	-42.36	20231025	5450	10.09	20240710	0.84	N	093640	500	148 억		0	N	N	0	N	00	N
103	20240715	110729	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	5960	-10	5	-0.17	232596640	39380	32.25	5950	5990	5800	7760	4180	5970	5906.47	0.00	0	-64	6243	6106	5963	5826	5683	6035	5755	149	1790	500	4530	10	1	29708763	1771	-12.44	1.75	12	0.13	-479.00	3412.00	10410	20231025	-42.75	5450	20240710	9.36	9000	-33.78	20240227	5450	9.36	20240710	10410	-42.75	20231025	5450	9.36	20240710	0.84	N	093640	500	148 억		0	N	N	0	N	00	N
104	20240715	100729	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	5900	-70	5	-1.17	120030330	20256	16.59	5950	5990	5850	7760	4180	5970	5925.67	0.00	0	-8233	6243	6106	5963	5826	5683	6035	5755	149	1790	500	4530	10	1	29708763	1753	-12.32	1.73	12	0.07	-479.00	3412.00	10410	20231025	-43.32	5450	20240710	8.26	9000	-34.44	20240227	5450	8.26	20240710	10410	-43.32	20231025	5450	8.26	20240710	0.84	N	093640	500	148 억		0	N	N	0	N	00	N
105	20240715	090730	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	5970	0	3	0.00	24822590	4156	3.40	5950	5990	5920	7760	4180	5970	5972.71	0.00	0	-2770	6243	6106	5963	5826	5683	6035	5755	149	1790	500	4530	10	1	29708763	1774	-12.46	1.75	12	0.01	-479.00	3412.00	10410	20231025	-42.65	5450	20240710	9.54	9000	-33.67	20240227	5450	9.54	20240710	10410	-42.65	20231025	5450	9.54	20240710	0.84	N	093640	500	148 억		0	N	N	0	N	00	N
106	20240712	160723	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	5970	-130	5	-2.13	725479670	122045	163.78	6100	6100	5820	7930	4270	6100	5944.28	0.00	0	5783	6220	6160	6050	5990	5880	6190	6020	149	1830	500	4630	10	1	29708763	1774	-12.46	1.75	12	0.41	-479.00	3412.00	10410	20231025	-42.65	5450	20240710	9.54	9000	-33.67	20240227	5450	9.54	20240710	10410	-42.65	20231025	5450	9.54	20240710	0.87	N	093640	500	148 억		0	N	N	0	N	00	N
107	20240712	150729	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	5910	-190	5	-3.11	652713870	109669	147.18	6100	6100	5820	7930	4270	6100	5951.67	0.00	0	1728	6220	6160	6050	5990	5880	6190	6020	149	1830	500	4630	10	1	29708763	1756	-12.34	1.73	12	0.37	-479.00	3412.00	10410	20231025	-43.23	5450	20240710	8.44	9000	-34.33	20240227	5450	8.44	20240710	10410	-43.23	20231025	5450	8.44	20240710	0.87	N	093640	500	148 억		0	N	N	0	N	00	N
108	20240712	140731	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	5980	-120	5	-1.97	459660640	77017	103.36	6100	6100	5820	7930	4270	6100	5968.30	0.00	0	-8063	6220	6160	6050	5990	5880	6190	6020	149	1830	500	4630	10	1	29708763	1777	-12.48	1.75	12	0.26	-479.00	3412.00	10410	20231025	-42.56	5450	20240710	9.72	9000	-33.56	20240227	5450	9.72	20240710	10410	-42.56	20231025	5450	9.72	20240710	0.87	N	093640	500	148 억		0	N	N	0	N	00	N
109	20240712	130725	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	5980	-120	5	-1.97	429390840	71954	96.56	6100	6100	5820	7930	4270	6100	5967.57	0.00	0	-7192	6220	6160	6050	5990	5880	6190	6020	149	1830	500	4630	10	1	29708763	1777	-12.48	1.75	12	0.24	-479.00	3412.00	10410	20231025	-42.56	5450	20240710	9.72	9000	-33.56	20240227	5450	9.72	20240710	10410	-42.56	20231025	5450	9.72	20240710	0.87	N	093640	500	148 억		0	N	N	0	N	00	N
110	20240712	120727	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	5940	-160	5	-2.62	387410860	64911	87.11	6100	6100	5820	7930	4270	6100	5968.34	0.00	0	-5807	6220	6160	6050	5990	5880	6190	6020	149	1830	500	4630	10	1	29708763	1765	-12.40	1.74	12	0.22	-479.00	3412.00	10410	20231025	-42.94	5450	20240710	8.99	9000	-34.00	20240227	5450	8.99	20240710	10410	-42.94	20231025	5450	8.99	20240710	0.87	N	093640	500	148 억		0	N	N	0	N	00	N
111	20240712	110724	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	6000	-100	5	-1.64	322865970	54075	72.57	6100	6100	5820	7930	4270	6100	5970.71	0.00	0	-3315	6220	6160	6050	5990	5880	6190	6020	149	1830	500	4630	10	1	29708763	1783	-12.53	1.76	12	0.18	-479.00	3412.00	10410	20231025	-42.36	5450	20240710	10.09	9000	-33.33	20240227	5450	10.09	20240710	10410	-42.36	20231025	5450	10.09	20240710	0.87	N	093640	500	148 억		0	N	N	0	N	00	N
112	20240712	100727	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	5980	-120	5	-1.97	253803230	42508	57.05	6100	6100	5820	7930	4270	6100	5970.72	0.00	0	-3728	6220	6160	6050	5990	5880	6190	6020	149	1830	500	4630	10	1	29708763	1777	-12.48	1.75	12	0.14	-479.00	3412.00	10410	20231025	-42.56	5450	20240710	9.72	9000	-33.56	20240227	5450	9.72	20240710	10410	-42.56	20231025	5450	9.72	20240710	0.87	N	093640	500	148 억		0	N	N	0	N	00	N
113	20240712	090723	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	5980	-120	5	-1.97	96586550	16174	21.71	6100	6100	5820	7930	4270	6100	5971.72	0.00	0	1149	6220	6160	6050	5990	5880	6190	6020	149	1830	500	4630	10	1	29708763	1777	-12.48	1.75	12	0.05	-479.00	3412.00	10410	20231025	-42.56	5450	20240710	9.72	9000	-33.56	20240227	5450	9.72	20240710	10410	-42.56	20231025	5450	9.72	20240710	0.87	N	093640	500	148 억		0	N	N	0	N	00	N
114	20240711	160720	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	6100	100	2	1.67	446866790	74198	17.91	6000	6110	5940	7800	4200	6000	6022.63	0.00	0	-5791	6713	6356	5903	5546	5093	6130	5320	146	1800	500	4560	10	1	29252382	1784	-12.73	1.79	12	0.25	-479.00	3412.00	10410	20231025	-41.40	5450	20240710	11.93	9000	-32.22	20240227	5450	11.93	20240710	10410	-41.40	20231025	5450	11.93	20240710	0.88	N	093640	500	146 억		0	N	N	0	N	00	N
115	20240711	150726	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	6060	60	2	1.00	425924820	70754	17.08	6000	6110	5940	7800	4200	6000	6019.80	0.00	0	-5086	6713	6356	5903	5546	5093	6130	5320	146	1800	500	4560	10	1	29252382	1773	-12.65	1.78	12	0.24	-479.00	3412.00	10410	20231025	-41.79	5450	20240710	11.19	9000	-32.67	20240227	5450	11.19	20240710	10410	-41.79	20231025	5450	11.19	20240710	0.88	N	093640	500	146 억		0	N	N	0	N	00	N
116	20240711	140726	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	6050	50	2	0.83	399606430	66404	16.03	6000	6110	5940	7800	4200	6000	6017.81	0.00	0	-4659	6713	6356	5903	5546	5093	6130	5320	146	1800	500	4560	10	1	29252382	1770	-12.63	1.77	12	0.23	-479.00	3412.00	10410	20231025	-41.88	5450	20240710	11.01	9000	-32.78	20240227	5450	11.01	20240710	10410	-41.88	20231025	5450	11.01	20240710	0.88	N	093640	500	146 억		0	N	N	0	N	00	N
117	20240711	130723	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	6040	40	2	0.67	375058550	62336	15.05	6000	6110	5940	7800	4200	6000	6016.72	0.00	0	-4384	6713	6356	5903	5546	5093	6130	5320	146	1800	500	4560	10	1	29252382	1767	-12.61	1.77	12	0.21	-479.00	3412.00	10410	20231025	-41.98	5450	20240710	10.83	9000	-32.89	20240227	5450	10.83	20240710	10410	-41.98	20231025	5450	10.83	20240710	0.88	N	093640	500	146 억		0	N	N	0	N	00	N
118	20240711	120724	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	6010	10	2	0.17	248293570	41090	9.92	6000	6110	5980	7800	4200	6000	6042.68	0.00	0	-3210	6713	6356	5903	5546	5093	6130	5320	146	1800	500	4560	10	1	29252382	1758	-12.55	1.76	12	0.14	-479.00	3412.00	10410	20231025	-42.27	5450	20240710	10.28	9000	-33.22	20240227	5450	10.28	20240710	10410	-42.27	20231025	5450	10.28	20240710	0.88	N	093640	500	146 억		0	N	N	0	N	00	N
119	20240711	110721	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	6080	80	2	1.33	141045810	23292	5.62	6000	6110	5980	7800	4200	6000	6055.55	0.00	0	-2488	6713	6356	5903	5546	5093	6130	5320	146	1800	500	4560	10	1	29252382	1779	-12.69	1.78	12	0.08	-479.00	3412.00	10410	20231025	-41.59	5450	20240710	11.56	9000	-32.44	20240227	5450	11.56	20240710	10410	-41.59	20231025	5450	11.56	20240710	0.88	N	093640	500	146 억		0	N	N	0	N	00	N
120	20240711	100722	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	6070	70	2	1.17	102868820	17003	4.11	6000	6110	5980	7800	4200	6000	6050.04	0.00	0	-3712	6713	6356	5903	5546	5093	6130	5320	146	1800	500	4560	10	1	29252382	1776	-12.67	1.78	12	0.06	-479.00	3412.00	10410	20231025	-41.69	5450	20240710	11.38	9000	-32.56	20240227	5450	11.38	20240710	10410	-41.69	20231025	5450	11.38	20240710	0.88	N	093640	500	146 억		0	N	N	0	N	00	N
121	20240711	090720	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	6090	90	2	1.50	41909020	6927	1.67	6000	6110	5980	7800	4200	6000	6050.10	0.00	0	-2662	6713	6356	5903	5546	5093	6130	5320	146	1800	500	4560	10	1	29252382	1781	-12.71	1.78	12	0.02	-479.00	3412.00	10410	20231025	-41.50	5450	20240710	11.74	9000	-32.33	20240227	5450	11.74	20240710	10410	-41.50	20231025	5450	11.74	20240710	0.88	N	093640	500	146 억		0	N	N	0	N	00	N
122	20240710	160720	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N		N	6000	-200	5	-3.23	2437200190	414198	168.87	6040	6260	5450	8060	4340	6200	5884.14	0.00	0	30695	6546	6372	6236	6062	5926	6305	5995	146	1860	500	4710	10	1	29252382	1755	-12.53	1.76	12	1.42	-479.00	3412.00	10410	20231025	-42.36	5450	20240710	10.09	9000	-33.33	20240227	5450	10.09	20240710	10410	-42.36	20231025	5450	10.09	20240710	0.92	N	093640	500	146 억		0	N	N	0	N	00	N
123	20240710	150722	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N		N	6050	-150	5	-2.42	2412960400	410164	167.22	6040	6260	5450	8060	4340	6200	5882.92	0.00	0	31729	6546	6372	6236	6062	5926	6305	5995	146	1860	500	4710	10	1	29252382	1770	-12.63	1.77	12	1.40	-479.00	3412.00	10410	20231025	-41.88	5450	20240710	11.01	9000	-32.78	20240227	5450	11.01	20240710	10410	-41.88	20231025	5450	11.01	20240710	0.92	N	093640	500	146 억		0	N	N	0	N	00	N
124	20240710	140720	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N		N	6000	-200	5	-3.23	2348240510	399391	162.83	6040	6260	5450	8060	4340	6200	5879.55	0.00	0	31089	6546	6372	6236	6062	5926	6305	5995	146	1860	500	4710	10	1	29252382	1755	-12.53	1.76	12	1.37	-479.00	3412.00	10410	20231025	-42.36	5450	20240710	10.09	9000	-33.33	20240227	5450	10.09	20240710	10410	-42.36	20231025	5450	10.09	20240710	0.92	N	093640	500	146 억		0	N	N	0	N	00	N
125	20240710	130720	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N		N	6000	-200	5	-3.23	2210588450	376430	153.47	6040	6260	5450	8060	4340	6200	5872.51	0.00	0	33448	6546	6372	6236	6062	5926	6305	5995	146	1860	500	4710	10	1	29252382	1755	-12.53	1.76	12	1.29	-479.00	3412.00	10410	20231025	-42.36	5450	20240710	10.09	9000	-33.33	20240227	5450	10.09	20240710	10410	-42.36	20231025	5450	10.09	20240710	0.92	N	093640	500	146 억		0	N	N	0	N	00	N
126	20240710	120720	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N		N	6200	0	3	0.00	2096410670	357703	145.84	6040	6260	5450	8060	4340	6200	5860.76	0.00	0	36147	6546	6372	6236	6062	5926	6305	5995	146	1860	500	4710	10	1	29252382	1814	-12.94	1.82	12	1.22	-479.00	3412.00	10410	20231025	-40.44	5450	20240710	13.76	9000	-31.11	20240227	5450	13.76	20240710	10410	-40.44	20231025	5450	13.76	20240710	0.92	N	093640	500	146 억		0	N	N	0	N	00	N
127	20240710	110720	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N		N	6130	-70	5	-1.13	2003826950	342737	139.73	6040	6150	5450	8060	4340	6200	5846.54	0.00	0	37355	6546	6372	6236	6062	5926	6305	5995	146	1860	500	4710	10	1	29252382	1793	-12.80	1.80	12	1.17	-479.00	3412.00	10410	20231025	-41.11	5450	20240710	12.48	9000	-31.89	20240227	5450	12.48	20240710	10410	-41.11	20231025	5450	12.48	20240710	0.92	N	093640	500	146 억		0	N	N	0	N	00	N
128	20240710	100716	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N		N	5890	-310	5	-5.00	1630279900	279977	114.15	6040	6040	5450	8060	4340	6200	5822.91	0.00	0	18426	6546	6372	6236	6062	5926	6305	5995	146	1860	500	4710	10	1	29252382	1723	-12.30	1.73	12	0.96	-479.00	3412.00	10410	20231025	-43.42	5450	20240710	8.07	9000	-34.56	20240227	5450	8.07	20240710	10410	-43.42	20231025	5450	8.07	20240710	0.92	N	093640	500	146 억		0	N	N	0	N	00	N
129	20240710	090721	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N		N	5780	-420	5	-6.77	438022690	74364	30.32	6040	6040	5770	8060	4340	6200	5890.25	0.00	0	8971	6546	6372	6236	6062	5926	6305	5995	146	1860	500	4710	10	1	29252382	1691	-12.07	1.69	12	0.25	-479.00	3412.00	10410	20231025	-44.48	5770	20240710	0.17	9000	-35.78	20240227	5770	0.17	20240710	10410	-44.48	20231025	5770	0.17	20240710	0.92	N	093640	500	146 억		0	N	N	0	N	00	N
130	20240709	160717	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N		N	6200	-290	5	-4.47	1520589070	245069	131.02	6400	6410	6100	8430	4550	6490	6204.74	0.00	0	9764	7016	6752	6586	6322	6156	6670	6240	146	1940	500	4930	10	1	29252382	1814	-12.94	1.82	12	0.84	-479.00	3412.00	10410	20231025	-40.44	6100	20240709	1.64	9000	-31.11	20240227	6100	1.64	20240709	10410	-40.44	20231025	6100	1.64	20240709	0.93	N	093640	500	146 억		0	N	N	0	N	00	N
131	20240709	150719	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N		N	6210	-280	5	-4.31	1471748410	237192	126.80	6400	6410	6100	8430	4550	6490	6204.88	0.00	0	9696	7016	6752	6586	6322	6156	6670	6240	146	1940	500	4930	10	1	29252382	1817	-12.96	1.82	12	0.81	-479.00	3412.00	10410	20231025	-40.35	6100	20240709	1.80	9000	-31.00	20240227	6100	1.80	20240709	10410	-40.35	20231025	6100	1.80	20240709	0.93	N	093640	500	146 억		0	N	N	0	N	00	N
132	20240709	140719	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N		N	6180	-310	5	-4.78	1321566610	212860	113.80	6400	6410	6100	8430	4550	6490	6208.62	0.00	0	8994	7016	6752	6586	6322	6156	6670	6240	146	1940	500	4930	10	1	29252382	1808	-12.90	1.81	12	0.73	-479.00	3412.00	10410	20231025	-40.63	6100	20240709	1.31	9000	-31.33	20240227	6100	1.31	20240709	10410	-40.63	20231025	6100	1.31	20240709	0.93	N	093640	500	146 억		0	N	N	0	N	00	N
133	20240709	130722	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N		N	6150	-340	5	-5.24	1274666330	205249	109.73	6400	6410	6100	8430	4550	6490	6210.34	0.00	0	10049	7016	6752	6586	6322	6156	6670	6240	146	1940	500	4930	10	1	29252382	1799	-12.84	1.80	12	0.70	-479.00	3412.00	10410	20231025	-40.92	6100	20240709	0.82	9000	-31.67	20240227	6100	0.82	20240709	10410	-40.92	20231025	6100	0.82	20240709	0.93	N	093640	500	146 억		0	N	N	0	N	00	N
134	20240709	120723	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N		N	6180	-310	5	-4.78	1096464640	176150	94.17	6400	6410	6120	8430	4550	6490	6224.61	0.00	0	19475	7016	6752	6586	6322	6156	6670	6240	146	1940	500	4930	10	1	29252382	1808	-12.90	1.81	12	0.60	-479.00	3412.00	10410	20231025	-40.63	6120	20240709	0.98	9000	-31.33	20240227	6120	0.98	20240709	10410	-40.63	20231025	6120	0.98	20240709	0.93	N	093640	500	146 억		0	N	N	0	N	00	N
135	20240709	110723	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N		N	6250	-240	5	-3.70	860823660	138027	73.79	6400	6410	6120	8430	4550	6490	6236.63	0.00	0	31015	7016	6752	6586	6322	6156	6670	6240	146	1940	500	4930	10	1	29252382	1828	-13.05	1.83	12	0.47	-479.00	3412.00	10410	20231025	-39.96	6120	20240709	2.12	9000	-30.56	20240227	6120	2.12	20240709	10410	-39.96	20231025	6120	2.12	20240709	0.93	N	093640	500	146 억		0	N	N	0	N	00	N
136	20240709	100720	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N		N	6290	-200	5	-3.08	737849400	118313	63.25	6400	6410	6120	8430	4550	6490	6236.42	0.00	0	36450	7016	6752	6586	6322	6156	6670	6240	146	1940	500	4930	10	1	29252382	1840	-13.13	1.84	12	0.40	-479.00	3412.00	10410	20231025	-39.58	6120	20240709	2.78	9000	-30.11	20240227	6120	2.78	20240709	10410	-39.58	20231025	6120	2.78	20240709	0.93	N	093640	500	146 억		0	N	N	0	N	00	N
137	20240709	090719	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N		N	6310	-180	5	-2.77	111914140	17663	9.44	6400	6410	6250	8430	4550	6490	6336.08	0.00	0	2063	7016	6752	6586	6322	6156	6670	6240	146	1940	500	4930	10	1	29252382	1846	-13.17	1.85	12	0.06	-479.00	3412.00	10410	20231025	-39.39	6250	20240709	0.96	9000	-29.89	20240227	6250	0.96	20240709	10410	-39.39	20231025	6250	0.96	20240709	0.93	N	093640	500	146 억		0	N	N	0	N	00	N
138	20240708	160714	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N		N	6490	-390	5	-5.67	1223531620	186875	438.49	6810	6850	6420	8940	4820	6880	6547.50	0.00	0	-13923	7033	6956	6903	6826	6773	6930	6800	146	2060	500	5220	10	1	29252382	1898	-13.55	1.90	12	0.64	-479.00	3412.00	10410	20231025	-37.66	6420	20240708	1.09	9000	-27.89	20240227	6420	1.09	20240708	10410	-37.66	20231025	6420	1.09	20240708	0.94	N	093640	500	146 억		0	N	N	0	N	00	N
139	20240708	150716	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N		N	6510	-370	5	-5.38	1168870510	178447	418.71	6810	6850	6420	8940	4820	6880	6550.24	0.00	0	-13291	7033	6956	6903	6826	6773	6930	6800	146	2060	500	5220	10	1	29252382	1904	-13.59	1.91	12	0.61	-479.00	3412.00	10410	20231025	-37.46	6420	20240708	1.40	9000	-27.67	20240227	6420	1.40	20240708	10410	-37.46	20231025	6420	1.40	20240708	0.94	N	093640	500	146 억		0	N	N	0	N	00	N
140	20240708	140718	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N		N	6530	-350	5	-5.09	1094106550	166959	391.76	6810	6850	6420	8940	4820	6880	6553.15	0.00	0	-13043	7033	6956	6903	6826	6773	6930	6800	146	2060	500	5220	10	1	29252382	1910	-13.63	1.91	12	0.57	-479.00	3412.00	10410	20231025	-37.27	6420	20240708	1.71	9000	-27.44	20240227	6420	1.71	20240708	10410	-37.27	20231025	6420	1.71	20240708	0.94	N	093640	500	146 억		0	N	N	0	N	00	N
141	20240708	130713	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N		N	6480	-400	5	-5.81	1024516900	156292	366.73	6810	6850	6420	8940	4820	6880	6555.15	0.00	0	-11141	7033	6956	6903	6826	6773	6930	6800	146	2060	500	5220	10	1	29252382	1896	-13.53	1.90	12	0.53	-479.00	3412.00	10410	20231025	-37.75	6420	20240708	0.93	9000	-28.00	20240227	6420	0.93	20240708	10410	-37.75	20231025	6420	0.93	20240708	0.94	N	093640	500	146 억		0	N	N	0	N	00	N
142	20240708	120715	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N		N	6540	-340	5	-4.94	781211630	118671	278.45	6810	6850	6470	8940	4820	6880	6583.00	0.00	0	-10482	7033	6956	6903	6826	6773	6930	6800	146	2060	500	5220	10	1	29252382	1913	-13.65	1.92	12	0.41	-479.00	3412.00	10410	20231025	-37.18	6470	20240708	1.08	9000	-27.33	20240227	6470	1.08	20240708	10410	-37.18	20231025	6470	1.08	20240708	0.94	N	093640	500	146 억		0	N	N	0	N	00	N
143	20240708	110713	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N		N	6570	-310	5	-4.51	702041430	106574	250.07	6810	6850	6470	8940	4820	6880	6587.36	0.00	0	-10311	7033	6956	6903	6826	6773	6930	6800	146	2060	500	5220	10	1	29252382	1922	-13.72	1.93	12	0.36	-479.00	3412.00	10410	20231025	-36.89	6470	20240708	1.55	9000	-27.00	20240227	6470	1.55	20240708	10410	-36.89	20231025	6470	1.55	20240708	0.94	N	093640	500	146 억		0	N	N	0	N	00	N
144	20240708	100713	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N		N	6530	-350	5	-5.09	603138420	91438	214.55	6810	6850	6480	8940	4820	6880	6596.15	0.00	0	-6903	7033	6956	6903	6826	6773	6930	6800	146	2060	500	5220	10	1	29252382	1910	-13.63	1.91	12	0.31	-479.00	3412.00	10410	20231025	-37.27	6480	20240708	0.77	9000	-27.44	20240227	6480	0.77	20240708	10410	-37.27	20231025	6480	0.77	20240708	0.94	N	093640	500	146 억		0	N	N	0	N	00	N
145	20240708	090714	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N		N	6640	-240	5	-3.49	94901710	14147	33.19	6810	6850	6510	8940	4820	6880	6708.26	0.00	0	178	7033	6956	6903	6826	6773	6930	6800	146	2060	500	5220	10	1	29252382	1942	-13.86	1.95	12	0.05	-479.00	3412.00	10410	20231025	-36.22	6510	20240708	2.00	9000	-26.22	20240227	6510	2.00	20240708	10410	-36.22	20231025	6510	2.00	20240708	0.94	N	093640	500	146 억		0	N	N	0	N	00	N
146	20240705	160710	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	6880	-50	5	-0.72	293305400	42598	139.77	6930	6980	6850	9000	4860	6930	6885.43	0.00	0	-2949	7130	7030	6950	6850	6770	6990	6810	146	2070	500	5260	10	1	29252382	2013	-14.36	2.02	12	0.15	-479.00	3412.00	10410	20231025	-33.91	6780	20240624	1.47	9000	-23.56	20240227	6780	1.47	20240624	10410	-33.91	20231025	6780	1.47	20240624	0.97	N	093640	500	146 억		0	N	N	0	N	00	N
147	20240705	150713	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	6880	-50	5	-0.72	270068740	39214	128.67	6930	6980	6850	9000	4860	6930	6887.05	0.00	0	-2992	7130	7030	6950	6850	6770	6990	6810	146	2070	500	5260	10	1	29252382	2013	-14.36	2.02	12	0.13	-479.00	3412.00	10410	20231025	-33.91	6780	20240624	1.47	9000	-23.56	20240227	6780	1.47	20240624	10410	-33.91	20231025	6780	1.47	20240624	0.97	N	093640	500	146 억		0	N	N	0	N	00	N
148	20240705	140714	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	6870	-60	5	-0.87	248374190	36059	118.32	6930	6980	6850	9000	4860	6930	6887.99	0.00	0	-2647	7130	7030	6950	6850	6770	6990	6810	146	2070	500	5260	10	1	29252382	2010	-14.34	2.01	12	0.12	-479.00	3412.00	10410	20231025	-34.01	6780	20240624	1.33	9000	-23.67	20240227	6780	1.33	20240624	10410	-34.01	20231025	6780	1.33	20240624	0.97	N	093640	500	146 억		0	N	N	0	N	00	N
149	20240705	130713	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	6890	-40	5	-0.58	232761400	33791	110.87	6930	6980	6850	9000	4860	6930	6888.27	0.00	0	-1855	7130	7030	6950	6850	6770	6990	6810	146	2070	500	5260	10	1	29252382	2015	-14.38	2.02	12	0.12	-479.00	3412.00	10410	20231025	-33.81	6780	20240624	1.62	9000	-23.44	20240227	6780	1.62	20240624	10410	-33.81	20231025	6780	1.62	20240624	0.97	N	093640	500	146 억		0	N	N	0	N	00	N
150	20240705	120713	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	6880	-50	5	-0.72	174258360	25274	82.93	6930	6980	6850	9000	4860	6930	6894.77	0.00	0	-1632	7130	7030	6950	6850	6770	6990	6810	146	2070	500	5260	10	1	29252382	2013	-14.36	2.02	12	0.09	-479.00	3412.00	10410	20231025	-33.91	6780	20240624	1.47	9000	-23.56	20240227	6780	1.47	20240624	10410	-33.91	20231025	6780	1.47	20240624	0.97	N	093640	500	146 억		0	N	N	0	N	00	N
151	20240705	110710	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	6890	-40	5	-0.58	152487280	22113	72.56	6930	6980	6850	9000	4860	6930	6895.82	0.00	0	-1323	7130	7030	6950	6850	6770	6990	6810	146	2070	500	5260	10	1	29252382	2015	-14.38	2.02	12	0.08	-479.00	3412.00	10410	20231025	-33.81	6780	20240624	1.62	9000	-23.44	20240227	6780	1.62	20240624	10410	-33.81	20231025	6780	1.62	20240624	0.97	N	093640	500	146 억		0	N	N	0	N	00	N
152	20240705	100711	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	6890	-40	5	-0.58	90604940	13110	43.02	6930	6980	6870	9000	4860	6930	6911.13	0.00	0	-1124	7130	7030	6950	6850	6770	6990	6810	146	2070	500	5260	10	1	29252382	2015	-14.38	2.02	12	0.04	-479.00	3412.00	10410	20231025	-33.81	6780	20240624	1.62	9000	-23.44	20240227	6780	1.62	20240624	10410	-33.81	20231025	6780	1.62	20240624	0.97	N	093640	500	146 억		0	N	N	0	N	00	N
153	20240705	090712	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	6960	30	2	0.43	8572200	1237	4.06	6930	6980	6920	9000	4860	6930	6929.83	0.00	0	-276	7130	7030	6950	6850	6770	6990	6810	146	2070	500	5260	10	1	29252382	2036	-14.53	2.04	12	0.00	-479.00	3412.00	10410	20231025	-33.14	6780	20240624	2.65	9000	-22.67	20240227	6780	2.65	20240624	10410	-33.14	20231025	6780	2.65	20240624	0.97	N	093640	500	146 억		0	N	N	0	N	00	N
154	20240704	160708	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	6930	10	2	0.14	211121520	30472	74.49	6960	7050	6870	8990	4850	6920	6928.37	0.00	0	-1303	7213	7066	6983	6836	6753	7035	6805	146	2070	500	5250	10	1	29252382	2027	-14.47	2.03	12	0.10	-479.00	3412.00	10410	20231025	-33.43	6780	20240624	2.21	9000	-23.00	20240227	6780	2.21	20240624	10410	-33.43	20231025	6780	2.21	20240624	0.98	N	093640	500	146 억		0	N	N	0	N	00	N
155	20240704	150711	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	6880	-40	5	-0.58	195886850	28262	69.09	6960	7050	6870	8990	4850	6920	6931.10	0.00	0	-1187	7213	7066	6983	6836	6753	7035	6805	146	2070	500	5250	10	1	29252382	2013	-14.36	2.02	12	0.10	-479.00	3412.00	10410	20231025	-33.91	6780	20240624	1.47	9000	-23.56	20240227	6780	1.47	20240624	10410	-33.91	20231025	6780	1.47	20240624	0.98	N	093640	500	146 억		0	N	N	0	N	00	N
156	20240704	140711	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	6930	10	2	0.14	137546270	19807	48.42	6960	7050	6900	8990	4850	6920	6944.33	0.00	0	-909	7213	7066	6983	6836	6753	7035	6805	146	2070	500	5250	10	1	29252382	2027	-14.47	2.03	12	0.07	-479.00	3412.00	10410	20231025	-33.43	6780	20240624	2.21	9000	-23.00	20240227	6780	2.21	20240624	10410	-33.43	20231025	6780	2.21	20240624	0.98	N	093640	500	146 억		0	N	N	0	N	00	N
157	20240704	130711	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	6970	50	2	0.72	77335460	11111	27.16	6960	7050	6920	8990	4850	6920	6960.26	0.00	0	-786	7213	7066	6983	6836	6753	7035	6805	146	2070	500	5250	10	1	29252382	2039	-14.55	2.04	12	0.04	-479.00	3412.00	10410	20231025	-33.05	6780	20240624	2.80	9000	-22.56	20240227	6780	2.80	20240624	10410	-33.05	20231025	6780	2.80	20240624	0.98	N	093640	500	146 억		0	N	N	0	N	00	N
158	20240704	120710	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	6980	60	2	0.87	65742070	9448	23.10	6960	7050	6920	8990	4850	6920	6958.31	0.00	0	-608	7213	7066	6983	6836	6753	7035	6805	146	2070	500	5250	10	1	29252382	2042	-14.57	2.05	12	0.03	-479.00	3412.00	10410	20231025	-32.95	6780	20240624	2.95	9000	-22.44	20240227	6780	2.95	20240624	10410	-32.95	20231025	6780	2.95	20240624	0.98	N	093640	500	146 억		0	N	N	0	N	00	N
159	20240704	110709	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	6970	50	2	0.72	60171800	8649	21.14	6960	7050	6920	8990	4850	6920	6957.08	0.00	0	-475	7213	7066	6983	6836	6753	7035	6805	146	2070	500	5250	10	1	29252382	2039	-14.55	2.04	12	0.03	-479.00	3412.00	10410	20231025	-33.05	6780	20240624	2.80	9000	-22.56	20240227	6780	2.80	20240624	10410	-33.05	20231025	6780	2.80	20240624	0.98	N	093640	500	146 억		0	N	N	0	N	00	N
160	20240704	100710	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	6980	60	2	0.87	34923370	5013	12.26	6960	7050	6930	8990	4850	6920	6966.56	0.00	0	-463	7213	7066	6983	6836	6753	7035	6805	146	2070	500	5250	10	1	29252382	2042	-14.57	2.05	12	0.02	-479.00	3412.00	10410	20231025	-32.95	6780	20240624	2.95	9000	-22.44	20240227	6780	2.95	20240624	10410	-32.95	20231025	6780	2.95	20240624	0.98	N	093640	500	146 억		0	N	N	0	N	00	N
161	20240704	090710	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	7000	80	2	1.16	6048930	864	2.11	6960	7050	6960	8990	4850	6920	7001.08	0.00	0	339	7213	7066	6983	6836	6753	7035	6805	146	2070	500	5250	10	1	29252382	2048	-14.61	2.05	12	0.00	-479.00	3412.00	10410	20231025	-32.76	6780	20240624	3.24	9000	-22.22	20240227	6780	3.24	20240624	10410	-32.76	20231025	6780	3.24	20240624	0.98	N	093640	500	146 억		0	N	N	0	N	00	N
162	20240703	160706	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	6920	-140	5	-1.98	282905810	40604	223.49	6920	7130	6900	9170	4950	7060	6967.67	0.00	0	228	7240	7150	7100	7010	6960	7195	7055	146	2110	500	5360	10	1	29252382	2024	-14.45	2.03	12	0.14	-479.00	3412.00	10410	20231025	-33.53	6780	20240624	2.06	9000	-23.11	20240227	6780	2.06	20240624	10410	-33.53	20231025	6780	2.06	20240624	0.98	N	093640	500	146 억		0	N	N	0	N	00	N
163	20240703	150708	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	6970	-90	5	-1.27	234441190	33596	184.92	6920	7130	6920	9170	4950	7060	6978.25	0.00	0	331	7240	7150	7100	7010	6960	7195	7055	146	2110	500	5360	10	1	29252382	2039	-14.55	2.04	12	0.11	-479.00	3412.00	10410	20231025	-33.05	6780	20240624	2.80	9000	-22.56	20240227	6780	2.80	20240624	10410	-33.05	20231025	6780	2.80	20240624	0.98	N	093640	500	146 억		0	N	N	0	N	00	N
164	20240703	140709	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	6980	-80	5	-1.13	177918080	25477	140.23	6920	7130	6920	9170	4950	7060	6983.48	0.00	0	109	7240	7150	7100	7010	6960	7195	7055	146	2110	500	5360	10	1	29252382	2042	-14.57	2.05	12	0.09	-479.00	3412.00	10410	20231025	-32.95	6780	20240624	2.95	9000	-22.44	20240227	6780	2.95	20240624	10410	-32.95	20231025	6780	2.95	20240624	0.98	N	093640	500	146 억		0	N	N	0	N	00	N
165	20240703	130708	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	7000	-60	5	-0.85	153559310	21993	121.05	6920	7130	6920	9170	4950	7060	6982.19	0.00	0	655	7240	7150	7100	7010	6960	7195	7055	146	2110	500	5360	10	1	29252382	2048	-14.61	2.05	12	0.08	-479.00	3412.00	10410	20231025	-32.76	6780	20240624	3.24	9000	-22.22	20240227	6780	3.24	20240624	10410	-32.76	20231025	6780	3.24	20240624	0.98	N	093640	500	146 억		0	N	N	0	N	00	N
166	20240703	120707	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	7000	-60	5	-0.85	150231490	21517	118.43	6920	7130	6920	9170	4950	7060	6981.99	0.00	0	696	7240	7150	7100	7010	6960	7195	7055	146	2110	500	5360	10	1	29252382	2048	-14.61	2.05	12	0.07	-479.00	3412.00	10410	20231025	-32.76	6780	20240624	3.24	9000	-22.22	20240227	6780	3.24	20240624	10410	-32.76	20231025	6780	3.24	20240624	0.98	N	093640	500	146 억		0	N	N	0	N	00	N
167	20240703	110709	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	6980	-80	5	-1.13	135879280	19459	107.11	6920	7130	6920	9170	4950	7060	6982.85	0.00	0	715	7240	7150	7100	7010	6960	7195	7055	146	2110	500	5360	10	1	29252382	2042	-14.57	2.05	12	0.07	-479.00	3412.00	10410	20231025	-32.95	6780	20240624	2.95	9000	-22.44	20240227	6780	2.95	20240624	10410	-32.95	20231025	6780	2.95	20240624	0.98	N	093640	500	146 억		0	N	N	0	N	00	N
168	20240703	100710	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	7000	-60	5	-0.85	87512830	12507	68.84	6920	7130	6920	9170	4950	7060	6997.11	0.00	0	980	7240	7150	7100	7010	6960	7195	7055	146	2110	500	5360	10	1	29252382	2048	-14.61	2.05	12	0.04	-479.00	3412.00	10410	20231025	-32.76	6780	20240624	3.24	9000	-22.22	20240227	6780	3.24	20240624	10410	-32.76	20231025	6780	3.24	20240624	0.98	N	093640	500	146 억		0	N	N	0	N	00	N
169	20240703	090707	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	7070	10	2	0.14	29953170	4309	23.72	6920	7130	6920	9170	4950	7060	6951.30	0.00	0	1592	7240	7150	7100	7010	6960	7195	7055	146	2110	500	5360	10	1	29252382	2068	-14.76	2.07	12	0.01	-479.00	3412.00	10410	20231025	-32.08	6780	20240624	4.28	9000	-21.44	20240227	6780	4.28	20240624	10410	-32.08	20231025	6780	4.28	20240624	0.98	N	093640	500	146 억		0	N	N	0	N	00	N
170	20240702	160705	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	7060	-60	5	-0.84	128348290	18105	107.08	7050	7190	7050	9250	4990	7120	7089.12	0.00	0	-2354	7280	7200	7150	7070	7020	7185	7055	146	2130	500	5410	10	1	29252382	2065	-14.74	2.07	12	0.06	-479.00	3412.00	10410	20231025	-32.18	6780	20240624	4.13	9000	-21.56	20240227	6780	4.13	20240624	10410	-32.18	20231025	6780	4.13	20240624	0.99	N	093640	500	146 억		0	N	N	0	N	00	N
171	20240702	150706	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	7100	-20	5	-0.28	107974850	15219	90.01	7050	7190	7050	9250	4990	7120	7094.74	0.00	0	-2374	7280	7200	7150	7070	7020	7185	7055	146	2130	500	5410	10	1	29252382	2077	-14.82	2.08	12	0.05	-479.00	3412.00	10410	20231025	-31.80	6780	20240624	4.72	9000	-21.11	20240227	6780	4.72	20240624	10410	-31.80	20231025	6780	4.72	20240624	0.99	N	093640	500	146 억		0	N	N	0	N	00	N
172	20240702	140706	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	7070	-50	5	-0.70	90326390	12726	75.27	7050	7190	7050	9250	4990	7120	7097.78	0.00	0	-2632	7280	7200	7150	7070	7020	7185	7055	146	2130	500	5410	10	1	29252382	2068	-14.76	2.07	12	0.04	-479.00	3412.00	10410	20231025	-32.08	6780	20240624	4.28	9000	-21.44	20240227	6780	4.28	20240624	10410	-32.08	20231025	6780	4.28	20240624	0.99	N	093640	500	146 억		0	N	N	0	N	00	N
173	20240702	130707	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	7100	-20	5	-0.28	75307060	10604	62.72	7050	7190	7050	9250	4990	7120	7101.76	0.00	0	-2379	7280	7200	7150	7070	7020	7185	7055	146	2130	500	5410	10	1	29252382	2077	-14.82	2.08	12	0.04	-479.00	3412.00	10410	20231025	-31.80	6780	20240624	4.72	9000	-21.11	20240227	6780	4.72	20240624	10410	-31.80	20231025	6780	4.72	20240624	0.99	N	093640	500	146 억		0	N	N	0	N	00	N
174	20240702	120707	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	7100	-20	5	-0.28	60598860	8530	50.45	7050	7190	7050	9250	4990	7120	7104.20	0.00	0	-2091	7280	7200	7150	7070	7020	7185	7055	146	2130	500	5410	10	1	29252382	2077	-14.82	2.08	12	0.03	-479.00	3412.00	10410	20231025	-31.80	6780	20240624	4.72	9000	-21.11	20240227	6780	4.72	20240624	10410	-31.80	20231025	6780	4.72	20240624	0.99	N	093640	500	146 억		0	N	N	0	N	00	N
175	20240702	110706	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	7110	-10	5	-0.14	48095850	6767	40.02	7050	7190	7050	9250	4990	7120	7107.41	0.00	0	-1931	7280	7200	7150	7070	7020	7185	7055	146	2130	500	5410	10	1	29252382	2080	-14.84	2.08	12	0.02	-479.00	3412.00	10410	20231025	-31.70	6780	20240624	4.87	9000	-21.00	20240227	6780	4.87	20240624	10410	-31.70	20231025	6780	4.87	20240624	0.99	N	093640	500	146 억		0	N	N	0	N	00	N
176	20240702	100706	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	7130	10	2	0.14	36606330	5154	30.48	7050	7190	7050	9250	4990	7120	7102.51	0.00	0	-1645	7280	7200	7150	7070	7020	7185	7055	146	2130	500	5410	10	1	29252382	2086	-14.89	2.09	12	0.02	-479.00	3412.00	10410	20231025	-31.51	6780	20240624	5.16	9000	-20.78	20240227	6780	5.16	20240624	10410	-31.51	20231025	6780	5.16	20240624	0.99	N	093640	500	146 억		0	N	N	0	N	00	N
177	20240702	090708	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	7140	20	2	0.28	6921910	979	5.79	7050	7190	7050	9250	4990	7120	7070.39	0.00	0	82	7280	7200	7150	7070	7020	7185	7055	146	2130	500	5410	10	1	29252382	2089	-14.91	2.09	12	0.00	-479.00	3412.00	10410	20231025	-31.41	6780	20240624	5.31	9000	-20.67	20240227	6780	5.31	20240624	10410	-31.41	20231025	6780	5.31	20240624	0.99	N	093640	500	146 억		0	N	N	0	N	00	N
178	20240701	160704	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	7120	0	3	0.00	120564120	16836	100.39	7120	7230	7100	9250	4990	7120	7161.28	0.00	0	-630	7213	7166	7093	7046	6973	7190	7070	146	2130	500	5410	10	1	29252382	2083	-14.86	2.09	12	0.06	-479.00	3412.00	10410	20231025	-31.60	6780	20240624	5.01	9000	-20.89	20240227	6780	5.01	20240624	10410	-31.60	20231025	6780	5.01	20240624	1.00	N	093640	500	146 억		0	N	N	0	N	00	N
179	20240701	150706	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	7140	20	2	0.28	116751620	16301	97.20	7120	7230	7100	9250	4990	7120	7162.24	0.00	0	-540	7213	7166	7093	7046	6973	7190	7070	146	2130	500	5410	10	1	29252382	2089	-14.91	2.09	12	0.06	-479.00	3412.00	10410	20231025	-31.41	6780	20240624	5.31	9000	-20.67	20240227	6780	5.31	20240624	10410	-31.41	20231025	6780	5.31	20240624	1.00	N	093640	500	146 억		0	N	N	0	N	00	N
180	20240701	140704	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	7150	30	2	0.42	112635780	15725	93.76	7120	7230	7100	9250	4990	7120	7162.85	0.00	0	-533	7213	7166	7093	7046	6973	7190	7070	146	2130	500	5410	10	1	29252382	2092	-14.93	2.10	12	0.05	-479.00	3412.00	10410	20231025	-31.32	6780	20240624	5.46	9000	-20.56	20240227	6780	5.46	20240624	10410	-31.32	20231025	6780	5.46	20240624	1.00	N	093640	500	146 억		0	N	N	0	N	00	N
181	20240701	130704	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	7190	70	2	0.98	98598270	13763	82.06	7120	7230	7100	9250	4990	7120	7164.01	0.00	0	-465	7213	7166	7093	7046	6973	7190	7070	146	2130	500	5410	10	1	29252382	2103	-15.01	2.11	12	0.05	-479.00	3412.00	10410	20231025	-30.93	6780	20240624	6.05	9000	-20.11	20240227	6780	6.05	20240624	10410	-30.93	20231025	6780	6.05	20240624	1.00	N	093640	500	146 억		0	N	N	0	N	00	N
182	20240701	120706	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	7150	30	2	0.42	76753550	10696	63.78	7120	7230	7100	9250	4990	7120	7175.91	0.00	0	-367	7213	7166	7093	7046	6973	7190	7070	146	2130	500	5410	10	1	29252382	2092	-14.93	2.10	12	0.04	-479.00	3412.00	10410	20231025	-31.32	6780	20240624	5.46	9000	-20.56	20240227	6780	5.46	20240624	10410	-31.32	20231025	6780	5.46	20240624	1.00	N	093640	500	146 억		0	N	N	0	N	00	N
183	20240701	110704	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	7190	70	2	0.98	62560670	8716	51.97	7120	7230	7100	9250	4990	7120	7177.68	0.00	0	-510	7213	7166	7093	7046	6973	7190	7070	146	2130	500	5410	10	1	29252382	2103	-15.01	2.11	12	0.03	-479.00	3412.00	10410	20231025	-30.93	6780	20240624	6.05	9000	-20.11	20240227	6780	6.05	20240624	10410	-30.93	20231025	6780	6.05	20240624	1.00	N	093640	500	146 억		0	N	N	0	N	00	N
184	20240701	100703	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	7190	70	2	0.98	31754590	4438	26.46	7120	7200	7100	9250	4990	7120	7155.16	0.00	0	-686	7213	7166	7093	7046	6973	7190	7070	146	2130	500	5410	10	1	29252382	2103	-15.01	2.11	12	0.02	-479.00	3412.00	10410	20231025	-30.93	6780	20240624	6.05	9000	-20.11	20240227	6780	6.05	20240624	10410	-30.93	20231025	6780	6.05	20240624	1.00	N	093640	500	146 억		0	N	N	0	N	00	N
185	20240701	090701	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	7160	40	2	0.56	7799670	1096	6.54	7120	7170	7100	9250	4990	7120	7116.49	0.00	0	-99	7213	7166	7093	7046	6973	7190	7070	146	2130	500	5410	10	1	29252382	2094	-14.95	2.10	12	0.00	-479.00	3412.00	10410	20231025	-31.22	6780	20240624	5.60	9000	-20.44	20240227	6780	5.60	20240624	10410	-31.22	20231025	6780	5.60	20240624	1.00	N	093640	500	146 억		0	N	N	0	N	00	N