KissMeData/376190/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	161239	55	60.00	KOSDAQ	신저가	일반전기전자	N	N	N	Y	60	N	5560	110	2	2.02	76586530	14016	105.52	5410	5600	5390	7080	3820	5450	5464.22	26.87	0	5655	5563	5506	5473	5416	5383	5490	5400	128	1630	500	3370	10	1	24600000	1368	115.83	0.67	12	0.06	48.00	8276.00	9700	20240126	-42.68	5390	20240731	3.15	9700	-42.68	20240126	5390	3.15	20240731	9700	-42.68	20240126	5390	3.15	20240731	1.09	N	376190	500	128 억		6610327	N	N	0	N	00	N
3	20240731	151258	55	60.00	KOSDAQ	신저가	일반전기전자	N	N	N	Y	60	N	5530	80	2	1.47	76286300	13962	105.11	5410	5600	5390	7080	3820	5450	5463.85	26.87	0	5655	5563	5506	5473	5416	5383	5490	5400	128	1630	500	3370	10	1	24600000	1360	115.21	0.67	12	0.06	48.00	8276.00	9700	20240126	-42.99	5390	20240731	2.60	9700	-42.99	20240126	5390	2.60	20240731	9700	-42.99	20240126	5390	2.60	20240731	1.09	N	376190	500	128 억		6610327	N	N	0	N	00	N
4	20240731	141258	55	60.00	KOSDAQ	신저가	일반전기전자	N	N	N	Y	60	N	5500	50	2	0.92	36734450	6740	50.74	5410	5520	5390	7080	3820	5450	5450.22	26.87	0	1607	5563	5506	5473	5416	5383	5490	5400	128	1630	500	3370	10	1	24600000	1353	114.58	0.66	12	0.03	48.00	8276.00	9700	20240126	-43.30	5390	20240731	2.04	9700	-43.30	20240126	5390	2.04	20240731	9700	-43.30	20240126	5390	2.04	20240731	1.09	N	376190	500	128 억		6610327	N	N	0	N	00	N
5	20240731	131252	55	60.00	KOSDAQ	신저가	일반전기전자	N	N	N	Y	60	N	5480	30	2	0.55	23378560	4311	32.46	5410	5500	5390	7080	3820	5450	5423.00	26.87	0	477	5563	5506	5473	5416	5383	5490	5400	128	1630	500	3370	10	1	24600000	1348	114.17	0.66	12	0.02	48.00	8276.00	9700	20240126	-43.51	5390	20240731	1.67	9700	-43.51	20240126	5390	1.67	20240731	9700	-43.51	20240126	5390	1.67	20240731	1.09	N	376190	500	128 억		6610327	N	N	0	N	00	N
6	20240731	121251	55	60.00	KOSDAQ	신저가	일반전기전자	N	N	N	Y	60	N	5420	-30	5	-0.55	21294850	3928	29.57	5410	5500	5390	7080	3820	5450	5421.30	26.87	0	147	5563	5506	5473	5416	5383	5490	5400	128	1630	500	3370	10	1	24600000	1333	112.92	0.65	12	0.02	48.00	8276.00	9700	20240126	-44.12	5390	20240731	0.56	9700	-44.12	20240126	5390	0.56	20240731	9700	-44.12	20240126	5390	0.56	20240731	1.09	N	376190	500	128 억		6610327	N	N	0	N	00	N
7	20240731	111254	55	60.00	KOSDAQ	신저가	일반전기전자	N	N	N	Y	60	N	5410	-40	5	-0.73	14958170	2756	20.75	5410	5500	5410	7080	3820	5450	5427.49	26.87	0	103	5563	5506	5473	5416	5383	5490	5400	128	1630	500	3370	10	1	24600000	1331	112.71	0.65	12	0.01	48.00	8276.00	9700	20240126	-44.23	5410	20240731	0.00	9700	-44.23	20240126	5410	0.00	20240731	9700	-44.23	20240126	5410	0.00	20240731	1.09	N	376190	500	128 억		6610327	N	N	0	N	00	N
8	20240731	101251	55	60.00	KOSDAQ	신저가	일반전기전자	N	N	N	Y	60	N	5460	10	2	0.18	5478940	1007	7.58	5410	5500	5410	7080	3820	5450	5440.85	26.87	0	-44	5563	5506	5473	5416	5383	5490	5400	128	1630	500	3370	10	1	24600000	1343	113.75	0.66	12	0.00	48.00	8276.00	9700	20240126	-43.71	5410	20240731	0.92	9700	-43.71	20240126	5410	0.92	20240731	9700	-43.71	20240126	5410	0.92	20240731	1.09	N	376190	500	128 억		6610327	N	N	0	N	00	N
9	20240731	091249	55	60.00	KOSDAQ	신저가	일반전기전자	N	N	N	Y	60	N	5430	-20	5	-0.37	822630	152	1.14	5410	5450	5410	7080	3820	5450	5412.04	26.87	0	-17	5563	5506	5473	5416	5383	5490	5400	128	1630	500	3370	10	1	24600000	1336	113.12	0.66	12	0.00	48.00	8276.00	9700	20240126	-44.02	5410	20240731	0.37	9700	-44.02	20240126	5410	0.37	20240731	9700	-44.02	20240126	5410	0.37	20240731	1.09	N	376190	500	128 억		6610327	N	N	0	N	00	N
10	20240730	161218	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	5450	-90	5	-1.62	72585400	13278	172.94	5470	5530	5440	7200	3880	5540	5466.63	26.88	0	-1330	5653	5596	5563	5506	5473	5625	5535	128	1660	500	3430	10	1	24600000	1341	113.54	0.66	12	0.05	48.00	8276.00	9700	20240126	-43.81	5420	20240726	0.55	9700	-43.81	20240126	5420	0.55	20240726	9700	-43.81	20240126	5420	0.55	20240726	1.11	N	376190	500	128 억		6611650	N	N	0	N	00	N
11	20240730	151245	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	5460	-80	5	-1.44	68061610	12448	162.13	5470	5530	5440	7200	3880	5540	5467.67	26.88	0	-998	5653	5596	5563	5506	5473	5625	5535	128	1660	500	3430	10	1	24600000	1343	113.75	0.66	12	0.05	48.00	8276.00	9700	20240126	-43.71	5420	20240726	0.74	9700	-43.71	20240126	5420	0.74	20240726	9700	-43.71	20240126	5420	0.74	20240726	1.11	N	376190	500	128 억		6611650	N	N	0	N	00	N
12	20240730	141227	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	5480	-60	5	-1.08	65698130	12015	156.49	5470	5530	5440	7200	3880	5540	5468.01	26.88	0	-982	5653	5596	5563	5506	5473	5625	5535	128	1660	500	3430	10	1	24600000	1348	114.17	0.66	12	0.05	48.00	8276.00	9700	20240126	-43.51	5420	20240726	1.11	9700	-43.51	20240126	5420	1.11	20240726	9700	-43.51	20240126	5420	1.11	20240726	1.11	N	376190	500	128 억		6611650	N	N	0	N	00	N
13	20240730	131234	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	5480	-60	5	-1.08	64001280	11705	152.45	5470	5530	5440	7200	3880	5540	5467.86	26.88	0	-982	5653	5596	5563	5506	5473	5625	5535	128	1660	500	3430	10	1	24600000	1348	114.17	0.66	12	0.05	48.00	8276.00	9700	20240126	-43.51	5420	20240726	1.11	9700	-43.51	20240126	5420	1.11	20240726	9700	-43.51	20240126	5420	1.11	20240726	1.11	N	376190	500	128 억		6611650	N	N	0	N	00	N
14	20240730	121225	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	5460	-80	5	-1.44	52662770	9638	125.53	5470	5530	5440	7200	3880	5540	5464.08	26.88	0	-982	5653	5596	5563	5506	5473	5625	5535	128	1660	500	3430	10	1	24600000	1343	113.75	0.66	12	0.04	48.00	8276.00	9700	20240126	-43.71	5420	20240726	0.74	9700	-43.71	20240126	5420	0.74	20240726	9700	-43.71	20240126	5420	0.74	20240726	1.11	N	376190	500	128 억		6611650	N	N	0	N	00	N
15	20240730	111234	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	5450	-90	5	-1.62	38724950	7082	92.24	5470	5530	5440	7200	3880	5540	5468.08	26.88	0	-1026	5653	5596	5563	5506	5473	5625	5535	128	1660	500	3430	10	1	24600000	1341	113.54	0.66	12	0.03	48.00	8276.00	9700	20240126	-43.81	5420	20240726	0.55	9700	-43.81	20240126	5420	0.55	20240726	9700	-43.81	20240126	5420	0.55	20240726	1.11	N	376190	500	128 억		6611650	N	N	0	N	00	N
16	20240730	101243	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	5460	-80	5	-1.44	19786970	3618	47.12	5470	5530	5440	7200	3880	5540	5469.04	26.88	0	-685	5653	5596	5563	5506	5473	5625	5535	128	1660	500	3430	10	1	24600000	1343	113.75	0.66	12	0.01	48.00	8276.00	9700	20240126	-43.71	5420	20240726	0.74	9700	-43.71	20240126	5420	0.74	20240726	9700	-43.71	20240126	5420	0.74	20240726	1.11	N	376190	500	128 억		6611650	N	N	0	N	00	N
17	20240730	091250	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	5490	-50	5	-0.90	7598040	1389	18.09	5470	5510	5470	7200	3880	5540	5470.15	26.88	0	121	5653	5596	5563	5506	5473	5625	5535	128	1660	500	3430	10	1	24600000	1351	114.38	0.66	12	0.01	48.00	8276.00	9700	20240126	-43.40	5420	20240726	1.29	9700	-43.40	20240126	5420	1.29	20240726	9700	-43.40	20240126	5420	1.29	20240726	1.11	N	376190	500	128 억		6611650	N	N	0	N	00	N
18	20240729	161217	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	5540	-50	5	-0.89	42370980	7588	58.27	5530	5620	5530	7260	3920	5590	5583.95	26.88	0	-134	5716	5652	5536	5472	5356	5685	5505	128	1670	500	3460	10	1	24600000	1363	115.42	0.67	12	0.03	48.00	8276.00	9700	20240126	-42.89	5420	20240726	2.21	9700	-42.89	20240126	5420	2.21	20240726	9700	-42.89	20240126	5420	2.21	20240726	1.15	N	376190	500	128 억		6611784	N	N	0	N	00	N
19	20240729	151235	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	5550	-40	5	-0.72	39121810	7002	53.77	5530	5620	5530	7260	3920	5590	5587.23	26.88	0	89	5716	5652	5536	5472	5356	5685	5505	128	1670	500	3460	10	1	24600000	1365	115.62	0.67	12	0.03	48.00	8276.00	9700	20240126	-42.78	5420	20240726	2.40	9700	-42.78	20240126	5420	2.40	20240726	9700	-42.78	20240126	5420	2.40	20240726	1.15	N	376190	500	128 억		6611784	N	N	0	N	00	N
20	20240729	141243	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	5600	10	2	0.18	34458110	6164	47.34	5530	5620	5530	7260	3920	5590	5590.22	26.88	0	89	5716	5652	5536	5472	5356	5685	5505	128	1670	500	3460	10	1	24600000	1378	116.67	0.68	12	0.03	48.00	8276.00	9700	20240126	-42.27	5420	20240726	3.32	9700	-42.27	20240126	5420	3.32	20240726	9700	-42.27	20240126	5420	3.32	20240726	1.15	N	376190	500	128 억		6611784	N	N	0	N	00	N
21	20240729	131240	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	5600	10	2	0.18	32308590	5780	44.39	5530	5620	5530	7260	3920	5590	5589.72	26.88	0	95	5716	5652	5536	5472	5356	5685	5505	128	1670	500	3460	10	1	24600000	1378	116.67	0.68	12	0.02	48.00	8276.00	9700	20240126	-42.27	5420	20240726	3.32	9700	-42.27	20240126	5420	3.32	20240726	9700	-42.27	20240126	5420	3.32	20240726	1.15	N	376190	500	128 억		6611784	N	N	0	N	00	N
22	20240729	121240	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	5560	-30	5	-0.54	30661740	5485	42.12	5530	5620	5530	7260	3920	5590	5590.11	26.88	0	110	5716	5652	5536	5472	5356	5685	5505	128	1670	500	3460	10	1	24600000	1368	115.83	0.67	12	0.02	48.00	8276.00	9700	20240126	-42.68	5420	20240726	2.58	9700	-42.68	20240126	5420	2.58	20240726	9700	-42.68	20240126	5420	2.58	20240726	1.15	N	376190	500	128 억		6611784	N	N	0	N	00	N
23	20240729	111228	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	5580	-10	5	-0.18	6196560	1116	8.57	5530	5620	5530	7260	3920	5590	5552.47	26.88	0	110	5716	5652	5536	5472	5356	5685	5505	128	1670	500	3460	10	1	24600000	1373	116.25	0.67	12	0.00	48.00	8276.00	9700	20240126	-42.47	5420	20240726	2.95	9700	-42.47	20240126	5420	2.95	20240726	9700	-42.47	20240126	5420	2.95	20240726	1.15	N	376190	500	128 억		6611784	N	N	0	N	00	N
24	20240729	101225	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	5610	20	2	0.36	5844370	1053	8.09	5530	5620	5530	7260	3920	5590	5550.21	26.88	0	111	5716	5652	5536	5472	5356	5685	5505	128	1670	500	3460	10	1	24600000	1380	116.88	0.68	12	0.00	48.00	8276.00	9700	20240126	-42.16	5420	20240726	3.51	9700	-42.16	20240126	5420	3.51	20240726	9700	-42.16	20240126	5420	3.51	20240726	1.15	N	376190	500	128 억		6611784	N	N	0	N	00	N
25	20240729	091222	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	5610	20	2	0.36	4517670	816	6.27	5530	5620	5530	7260	3920	5590	5536.36	26.88	0	187	5716	5652	5536	5472	5356	5685	5505	128	1670	500	3460	10	1	24600000	1380	116.88	0.68	12	0.00	48.00	8276.00	9700	20240126	-42.16	5420	20240726	3.51	9700	-42.16	20240126	5420	3.51	20240726	9700	-42.16	20240126	5420	3.51	20240726	1.15	N	376190	500	128 억		6611784	N	N	0	N	00	N
26	20240726	161205	55	60.00	KOSDAQ	신저가	일반전기전자	N	N	N	Y	60	N	5590	80	2	1.45	71420970	13022	45.57	5470	5600	5420	7160	3860	5510	5483.91	26.87	0	654	5856	5682	5596	5422	5336	5640	5380	128	1650	500	3410	10	1	24600000	1375	116.46	0.68	12	0.05	48.00	8276.00	9700	20240126	-42.37	5420	20240726	3.14	9700	-42.37	20240126	5420	3.14	20240726	9700	-42.37	20240126	5420	3.14	20240726	1.15	N	376190	500	128 억		6611130	N	N	0	N	00	N
27	20240726	151217	55	60.00	KOSDAQ	신저가	일반전기전자	N	N	N	Y	60	N	5490	-20	5	-0.36	66603040	12160	42.56	5470	5600	5420	7160	3860	5510	5477.22	26.87	0	655	5856	5682	5596	5422	5336	5640	5380	128	1650	500	3410	10	1	24600000	1351	114.38	0.66	12	0.05	48.00	8276.00	9700	20240126	-43.40	5420	20240726	1.29	9700	-43.40	20240126	5420	1.29	20240726	9700	-43.40	20240126	5420	1.29	20240726	1.15	N	376190	500	128 억		6611130	N	N	0	N	00	N
28	20240726	141217	55	60.00	KOSDAQ	신저가	일반전기전자	N	N	N	Y	60	N	5460	-50	5	-0.91	62211710	11356	39.74	5470	5600	5420	7160	3860	5510	5478.31	26.87	0	719	5856	5682	5596	5422	5336	5640	5380	128	1650	500	3410	10	1	24600000	1343	113.75	0.66	12	0.05	48.00	8276.00	9700	20240126	-43.71	5420	20240726	0.74	9700	-43.71	20240126	5420	0.74	20240726	9700	-43.71	20240126	5420	0.74	20240726	1.15	N	376190	500	128 억		6611130	N	N	0	N	00	N
29	20240726	131218	55	60.00	KOSDAQ	신저가	일반전기전자	N	N	N	Y	60	N	5490	-20	5	-0.36	44089380	8043	28.15	5470	5600	5420	7160	3860	5510	5481.71	26.87	0	-179	5856	5682	5596	5422	5336	5640	5380	128	1650	500	3410	10	1	24600000	1351	114.38	0.66	12	0.03	48.00	8276.00	9700	20240126	-43.40	5420	20240726	1.29	9700	-43.40	20240126	5420	1.29	20240726	9700	-43.40	20240126	5420	1.29	20240726	1.15	N	376190	500	128 억		6611130	N	N	0	N	00	N
30	20240726	121223	55	60.00	KOSDAQ	신저가	일반전기전자	N	N	N	Y	60	N	5480	-30	5	-0.54	36550620	6667	23.33	5470	5600	5420	7160	3860	5510	5482.32	26.87	0	-110	5856	5682	5596	5422	5336	5640	5380	128	1650	500	3410	10	1	24600000	1348	114.17	0.66	12	0.03	48.00	8276.00	9700	20240126	-43.51	5420	20240726	1.11	9700	-43.51	20240126	5420	1.11	20240726	9700	-43.51	20240126	5420	1.11	20240726	1.15	N	376190	500	128 억		6611130	N	N	0	N	00	N
31	20240726	111222	55	60.00	KOSDAQ	신저가	일반전기전자	N	N	N	Y	60	N	5490	-20	5	-0.36	33931050	6189	21.66	5470	5600	5420	7160	3860	5510	5482.48	26.87	0	-110	5856	5682	5596	5422	5336	5640	5380	128	1650	500	3410	10	1	24600000	1351	114.38	0.66	12	0.03	48.00	8276.00	9700	20240126	-43.40	5420	20240726	1.29	9700	-43.40	20240126	5420	1.29	20240726	9700	-43.40	20240126	5420	1.29	20240726	1.15	N	376190	500	128 억		6611130	N	N	0	N	00	N
32	20240726	101216	55	60.00	KOSDAQ	신저가	일반전기전자	N	N	N	Y	60	N	5480	-30	5	-0.54	16639490	3039	10.64	5470	5600	5420	7160	3860	5510	5475.32	26.87	0	-85	5856	5682	5596	5422	5336	5640	5380	128	1650	500	3410	10	1	24600000	1348	114.17	0.66	12	0.01	48.00	8276.00	9700	20240126	-43.51	5420	20240726	1.11	9700	-43.51	20240126	5420	1.11	20240726	9700	-43.51	20240126	5420	1.11	20240726	1.15	N	376190	500	128 억		6611130	N	N	0	N	00	N
33	20240726	091215	55	60.00	KOSDAQ	신저가	일반전기전자	N	N	N	Y	60	N	5420	-90	5	-1.63	9545800	1746	6.11	5470	5600	5420	7160	3860	5510	5467.24	26.87	0	-94	5856	5682	5596	5422	5336	5640	5380	128	1650	500	3410	10	1	24600000	1333	112.92	0.65	12	0.01	48.00	8276.00	9700	20240126	-44.12	5420	20240726	0.00	9700	-44.12	20240126	5420	0.00	20240726	9700	-44.12	20240126	5420	0.00	20240726	1.15	N	376190	500	128 억		6611130	N	N	0	N	00	N
34	20240725	161212	55	60.00	KOSDAQ	신저가	일반전기전자	N	N	N	Y	60	N	5510	-230	5	-4.01	157316510	28087	372.51	5700	5770	5510	7460	4020	5740	5602.13	26.88	0	-412	5946	5842	5776	5672	5606	5895	5725	128	1720	500	3550	10	1	24600000	1355	114.79	0.67	12	0.11	48.00	8276.00	9700	20240126	-43.20	5510	20240725	0.00	9700	-43.20	20240126	5510	0.00	20240725	9700	-43.20	20240126	5510	0.00	20240725	1.17	N	376190	500	128 억		6611543	N	N	0	N	00	N
35	20240725	151227	55	60.00	KOSDAQ	신저가	일반전기전자	N	N	N	Y	60	N	5570	-170	5	-2.96	115014250	20453	271.26	5700	5770	5570	7460	4020	5740	5623.34	26.88	0	268	5946	5842	5776	5672	5606	5895	5725	128	1720	500	3550	10	1	24600000	1370	116.04	0.67	12	0.08	48.00	8276.00	9700	20240126	-42.58	5570	20240725	0.00	9700	-42.58	20240126	5570	0.00	20240725	9700	-42.58	20240126	5570	0.00	20240725	1.17	N	376190	500	128 억		6611543	N	N	0	N	00	N
36	20240725	141221	55	60.00	KOSDAQ	신저가	일반전기전자	N	N	N	Y	60	N	5610	-130	5	-2.26	85571020	15183	201.37	5700	5770	5600	7460	4020	5740	5635.98	26.88	0	1114	5946	5842	5776	5672	5606	5895	5725	128	1720	500	3550	10	1	24600000	1380	116.88	0.68	12	0.06	48.00	8276.00	9700	20240126	-42.16	5600	20240725	0.18	9700	-42.16	20240126	5600	0.18	20240725	9700	-42.16	20240126	5600	0.18	20240725	1.17	N	376190	500	128 억		6611543	N	N	0	N	00	N
37	20240725	131213	55	60.00	KOSDAQ	신저가	일반전기전자	N	N	N	Y	60	N	5620	-120	5	-2.09	58904590	10426	138.28	5700	5770	5600	7460	4020	5740	5649.78	26.88	0	-686	5946	5842	5776	5672	5606	5895	5725	128	1720	500	3550	10	1	24600000	1383	117.08	0.68	12	0.04	48.00	8276.00	9700	20240126	-42.06	5600	20240725	0.36	9700	-42.06	20240126	5600	0.36	20240725	9700	-42.06	20240126	5600	0.36	20240725	1.17	N	376190	500	128 억		6611543	N	N	0	N	00	N
38	20240725	121220	55	60.00	KOSDAQ	신저가	일반전기전자	N	N	N	Y	60	N	5620	-120	5	-2.09	56688320	10032	133.05	5700	5770	5600	7460	4020	5740	5650.75	26.88	0	-686	5946	5842	5776	5672	5606	5895	5725	128	1720	500	3550	10	1	24600000	1383	117.08	0.68	12	0.04	48.00	8276.00	9700	20240126	-42.06	5600	20240725	0.36	9700	-42.06	20240126	5600	0.36	20240725	9700	-42.06	20240126	5600	0.36	20240725	1.17	N	376190	500	128 억		6611543	N	N	0	N	00	N
39	20240725	111219	55	60.00	KOSDAQ	신저가	일반전기전자	N	N	N	Y	60	N	5600	-140	5	-2.44	49386180	8737	115.88	5700	5770	5600	7460	4020	5740	5652.53	26.88	0	28	5946	5842	5776	5672	5606	5895	5725	128	1720	500	3550	10	1	24600000	1378	116.67	0.68	12	0.04	48.00	8276.00	9700	20240126	-42.27	5600	20240725	0.00	9700	-42.27	20240126	5600	0.00	20240725	9700	-42.27	20240126	5600	0.00	20240725	1.17	N	376190	500	128 억		6611543	N	N	0	N	00	N
40	20240725	101210	55	60.00	KOSDAQ	신저가	일반전기전자	N	N	N	Y	60	N	5640	-100	5	-1.74	31846780	5614	74.46	5700	5770	5610	7460	4020	5740	5672.74	26.88	0	5	5946	5842	5776	5672	5606	5895	5725	128	1720	500	3550	10	1	24600000	1387	117.50	0.68	12	0.02	48.00	8276.00	9700	20240126	-41.86	5610	20240725	0.53	9700	-41.86	20240126	5610	0.53	20240725	9700	-41.86	20240126	5610	0.53	20240725	1.17	N	376190	500	128 억		6611543	N	N	0	N	00	N
41	20240725	091205	55	60.00	KOSDAQ	신저가	일반전기전자	N	N	N	Y	60	N	5700	-40	5	-0.70	7899450	1385	18.37	5700	5730	5700	7460	4020	5740	5703.57	26.88	0	10	5946	5842	5776	5672	5606	5895	5725	128	1720	500	3550	10	1	24600000	1402	118.75	0.69	12	0.01	48.00	8276.00	9700	20240126	-41.24	5700	20240725	0.00	9700	-41.24	20240126	5700	0.00	20240725	9700	-41.24	20240126	5700	0.00	20240725	1.17	N	376190	500	128 억		6611543	N	N	0	N	00	N
42	20240724	161203	55	60.00	KOSDAQ	신저가	일반전기전자	N	N	N	Y	60	N	5740	-20	5	-0.35	43230700	7492	69.69	5710	5880	5710	7480	4040	5760	5775.43	26.88	0	-62	5953	5856	5803	5706	5653	5830	5680	128	1720	500	3570	10	1	24600000	1412	119.58	0.69	12	0.03	48.00	8276.00	9700	20240126	-40.82	5710	20240724	0.53	9700	-40.82	20240126	5710	0.53	20240724	9700	-40.82	20240126	5710	0.53	20240724	1.19	N	376190	500	128 억		6611605	N	N	0	N	00	N
43	20240724	151221	55	60.00	KOSDAQ	신저가	일반전기전자	N	N	N	Y	60	N	5750	-10	5	-0.17	36419780	6303	58.63	5710	5880	5710	7480	4040	5760	5778.17	26.88	0	112	5953	5856	5803	5706	5653	5830	5680	128	1720	500	3570	10	1	24600000	1415	119.79	0.69	12	0.03	48.00	8276.00	9700	20240126	-40.72	5710	20240724	0.70	9700	-40.72	20240126	5710	0.70	20240724	9700	-40.72	20240126	5710	0.70	20240724	1.19	N	376190	500	128 억		6611605	N	N	0	N	00	N
44	20240724	141216	55	60.00	KOSDAQ	신저가	일반전기전자	N	N	N	Y	60	N	5810	50	2	0.87	31018490	5365	49.90	5710	5880	5710	7480	4040	5760	5781.64	26.88	0	-35	5953	5856	5803	5706	5653	5830	5680	128	1720	500	3570	10	1	24600000	1429	121.04	0.70	12	0.02	48.00	8276.00	9700	20240126	-40.10	5710	20240724	1.75	9700	-40.10	20240126	5710	1.75	20240724	9700	-40.10	20240126	5710	1.75	20240724	1.19	N	376190	500	128 억		6611605	N	N	0	N	00	N
45	20240724	131220	55	60.00	KOSDAQ	신저가	일반전기전자	N	N	N	Y	60	N	5790	30	2	0.52	30288150	5239	48.73	5710	5880	5710	7480	4040	5760	5781.28	26.88	0	-33	5953	5856	5803	5706	5653	5830	5680	128	1720	500	3570	10	1	24600000	1424	120.62	0.70	12	0.02	48.00	8276.00	9700	20240126	-40.31	5710	20240724	1.40	9700	-40.31	20240126	5710	1.40	20240724	9700	-40.31	20240126	5710	1.40	20240724	1.19	N	376190	500	128 억		6611605	N	N	0	N	00	N
46	20240724	121219	55	60.00	KOSDAQ	신저가	일반전기전자	N	N	N	Y	60	N	5770	10	2	0.17	22733010	3934	36.59	5710	5880	5710	7480	4040	5760	5778.60	26.88	0	90	5953	5856	5803	5706	5653	5830	5680	128	1720	500	3570	10	1	24600000	1419	120.21	0.70	12	0.02	48.00	8276.00	9700	20240126	-40.52	5710	20240724	1.05	9700	-40.52	20240126	5710	1.05	20240724	9700	-40.52	20240126	5710	1.05	20240724	1.19	N	376190	500	128 억		6611605	N	N	0	N	00	N
47	20240724	111217	55	60.00	KOSDAQ	신저가	일반전기전자	N	N	N	Y	60	N	5780	20	2	0.35	17576520	3039	28.27	5710	5880	5710	7480	4040	5760	5783.65	26.88	0	141	5953	5856	5803	5706	5653	5830	5680	128	1720	500	3570	10	1	24600000	1422	120.42	0.70	12	0.01	48.00	8276.00	9700	20240126	-40.41	5710	20240724	1.23	9700	-40.41	20240126	5710	1.23	20240724	9700	-40.41	20240126	5710	1.23	20240724	1.19	N	376190	500	128 억		6611605	N	N	0	N	00	N
48	20240724	101243	55	60.00	KOSDAQ	신저가	일반전기전자	N	N	N	Y	60	N	5830	70	2	1.22	9666690	1669	15.52	5710	5880	5710	7480	4040	5760	5791.91	26.88	0	79	5953	5856	5803	5706	5653	5830	5680	128	1720	500	3570	10	1	24600000	1434	121.46	0.70	12	0.01	48.00	8276.00	9700	20240126	-39.90	5710	20240724	2.10	9700	-39.90	20240126	5710	2.10	20240724	9700	-39.90	20240126	5710	2.10	20240724	1.19	N	376190	500	128 억		6611605	N	N	0	N	00	N
49	20240724	091206	55	60.00	KOSDAQ	신저가	일반전기전자	N	N	N	Y	60	N	5800	40	2	0.69	3264160	568	5.28	5710	5850	5710	7480	4040	5760	5746.76	26.88	0	-55	5953	5856	5803	5706	5653	5830	5680	128	1720	500	3570	10	1	24600000	1427	120.83	0.70	12	0.00	48.00	8276.00	9700	20240126	-40.21	5710	20240724	1.58	9700	-40.21	20240126	5710	1.58	20240724	9700	-40.21	20240126	5710	1.58	20240724	1.19	N	376190	500	128 억		6611605	N	N	0	N	00	N
50	20240723	161156	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	5760	-20	5	-0.35	51179710	8874	40.24	5790	5900	5750	7510	4050	5780	5767.41	26.88	0	-359	6006	5892	5836	5722	5666	5865	5695	128	1730	500	3580	10	1	24600000	1417	120.00	0.70	12	0.04	48.00	8276.00	9700	20240126	-40.62	5730	20231101	0.52	9700	-40.62	20240126	5750	0.17	20240723	9700	-40.62	20240126	5730	0.52	20231101	1.22	N	376190	500	128 억		6611954	N	N	0	N	00	N
51	20240723	151225	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	5780	0	3	0.00	49826080	8639	39.17	5790	5900	5750	7510	4050	5780	5767.57	26.88	0	-359	6006	5892	5836	5722	5666	5865	5695	128	1730	500	3580	10	1	24600000	1422	120.42	0.70	12	0.04	48.00	8276.00	9700	20240126	-40.41	5730	20231101	0.87	9700	-40.41	20240126	5750	0.52	20240723	9700	-40.41	20240126	5730	0.87	20231101	1.22	N	376190	500	128 억		6611954	N	N	0	N	00	N
52	20240723	141200	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	5750	-30	5	-0.52	45578400	7902	35.83	5790	5900	5750	7510	4050	5780	5767.96	26.88	0	-358	6006	5892	5836	5722	5666	5865	5695	128	1730	500	3580	10	1	24600000	1415	119.79	0.69	12	0.03	48.00	8276.00	9700	20240126	-40.72	5730	20231101	0.35	9700	-40.72	20240126	5750	0.00	20240723	9700	-40.72	20240126	5730	0.35	20231101	1.22	N	376190	500	128 억		6611954	N	N	0	N	00	N
53	20240723	131157	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	5770	-10	5	-0.17	39412870	6830	30.97	5790	5900	5750	7510	4050	5780	5770.55	26.88	0	-358	6006	5892	5836	5722	5666	5865	5695	128	1730	500	3580	10	1	24600000	1419	120.21	0.70	12	0.03	48.00	8276.00	9700	20240126	-40.52	5730	20231101	0.70	9700	-40.52	20240126	5750	0.35	20240723	9700	-40.52	20240126	5730	0.70	20231101	1.22	N	376190	500	128 억		6611954	N	N	0	N	00	N
54	20240723	121206	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	5750	-30	5	-0.52	33784260	5852	26.53	5790	5900	5750	7510	4050	5780	5773.11	26.88	0	-358	6006	5892	5836	5722	5666	5865	5695	128	1730	500	3580	10	1	24600000	1415	119.79	0.69	12	0.02	48.00	8276.00	9700	20240126	-40.72	5730	20231101	0.35	9700	-40.72	20240126	5750	0.00	20240723	9700	-40.72	20240126	5730	0.35	20231101	1.22	N	376190	500	128 억		6611954	N	N	0	N	00	N
55	20240723	111203	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	5770	-10	5	-0.17	26572040	4598	20.85	5790	5900	5750	7510	4050	5780	5779.04	26.88	0	-358	6006	5892	5836	5722	5666	5865	5695	128	1730	500	3580	10	1	24600000	1419	120.21	0.70	12	0.02	48.00	8276.00	9700	20240126	-40.52	5730	20231101	0.70	9700	-40.52	20240126	5750	0.35	20240723	9700	-40.52	20240126	5730	0.70	20231101	1.22	N	376190	500	128 억		6611954	N	N	0	N	00	N
56	20240723	101157	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	5810	30	2	0.52	5802910	999	4.53	5790	5900	5790	7510	4050	5780	5808.72	26.88	0	13	6006	5892	5836	5722	5666	5865	5695	128	1730	500	3580	10	1	24600000	1429	121.04	0.70	12	0.00	48.00	8276.00	9700	20240126	-40.10	5730	20231101	1.40	9700	-40.10	20240126	5780	0.52	20240722	9700	-40.10	20240126	5730	1.40	20231101	1.22	N	376190	500	128 억		6611954	N	N	0	N	00	N
57	20240723	091210	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	5900	120	2	2.08	1714710	295	1.34	5790	5900	5790	7510	4050	5780	5812.58	26.88	0	254	6006	5892	5836	5722	5666	5865	5695	128	1730	500	3580	10	1	24600000	1451	122.92	0.71	12	0.00	48.00	8276.00	9700	20240126	-39.18	5730	20231101	2.97	9700	-39.18	20240126	5780	2.08	20240722	9700	-39.18	20240126	5730	2.97	20231101	1.22	N	376190	500	128 억		6611954	N	N	0	N	00	N
58	20240722	161149	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	5780	-200	5	-3.34	128655520	22055	122.78	5940	5950	5780	7770	4190	5980	5833.54	26.88	0	-1241	6086	6032	5946	5892	5806	6060	5920	128	1790	500	3700	10	1	24600000	1422	120.42	0.70	12	0.09	48.00	8276.00	9700	20240126	-40.41	5730	20231101	0.87	9700	-40.41	20240126	5780	0.00	20240722	9700	-40.41	20240126	5730	0.87	20231101	1.23	N	376190	500	128 억		6613196	N	N	0	N	00	N
59	20240722	151202	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	5800	-180	5	-3.01	123001470	21077	117.34	5940	5950	5800	7770	4190	5980	5835.81	26.88	0	-1240	6086	6032	5946	5892	5806	6060	5920	128	1790	500	3700	10	1	24600000	1427	120.83	0.70	12	0.09	48.00	8276.00	9700	20240126	-40.21	5730	20231101	1.22	9700	-40.21	20240126	5800	0.00	20240722	9700	-40.21	20240126	5730	1.22	20231101	1.23	N	376190	500	128 억		6613196	N	N	0	N	00	N
60	20240722	141210	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	5820	-160	5	-2.68	114825070	19668	109.49	5940	5950	5800	7770	4190	5980	5838.17	26.88	0	-1240	6086	6032	5946	5892	5806	6060	5920	128	1790	500	3700	10	1	24600000	1432	121.25	0.70	12	0.08	48.00	8276.00	9700	20240126	-40.00	5730	20231101	1.57	9700	-40.00	20240126	5800	0.34	20240722	9700	-40.00	20240126	5730	1.57	20231101	1.23	N	376190	500	128 억		6613196	N	N	0	N	00	N
61	20240722	131204	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	5800	-180	5	-3.01	109241710	18707	104.14	5940	5950	5800	7770	4190	5980	5839.62	26.88	0	-1240	6086	6032	5946	5892	5806	6060	5920	128	1790	500	3700	10	1	24600000	1427	120.83	0.70	12	0.08	48.00	8276.00	9700	20240126	-40.21	5730	20231101	1.22	9700	-40.21	20240126	5800	0.00	20240722	9700	-40.21	20240126	5730	1.22	20231101	1.23	N	376190	500	128 억		6613196	N	N	0	N	00	N
62	20240722	121203	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	5830	-150	5	-2.51	102934260	17621	98.10	5940	5950	5800	7770	4190	5980	5841.57	26.88	0	-1240	6086	6032	5946	5892	5806	6060	5920	128	1790	500	3700	10	1	24600000	1434	121.46	0.70	12	0.07	48.00	8276.00	9700	20240126	-39.90	5730	20231101	1.75	9700	-39.90	20240126	5800	0.52	20240722	9700	-39.90	20240126	5730	1.75	20231101	1.23	N	376190	500	128 억		6613196	N	N	0	N	00	N
63	20240722	111200	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	5810	-170	5	-2.84	97079130	16612	92.48	5940	5950	5800	7770	4190	5980	5843.92	26.88	0	-1183	6086	6032	5946	5892	5806	6060	5920	128	1790	500	3700	10	1	24600000	1429	121.04	0.70	12	0.07	48.00	8276.00	9700	20240126	-40.10	5730	20231101	1.40	9700	-40.10	20240126	5800	0.17	20240722	9700	-40.10	20240126	5730	1.40	20231101	1.23	N	376190	500	128 억		6613196	N	N	0	N	00	N
64	20240722	101159	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	5870	-110	5	-1.84	48365130	8243	45.89	5940	5950	5830	7770	4190	5980	5867.42	26.88	0	-911	6086	6032	5946	5892	5806	6060	5920	128	1790	500	3700	10	1	24600000	1444	122.29	0.71	12	0.03	48.00	8276.00	9700	20240126	-39.48	5730	20231101	2.44	9700	-39.48	20240126	5830	0.69	20240722	9700	-39.48	20240126	5730	2.44	20231101	1.23	N	376190	500	128 억		6613196	N	N	0	N	00	N
65	20240722	091203	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	5920	-60	5	-1.00	4714390	794	4.42	5940	5940	5910	7770	4190	5980	5937.52	26.88	0	-418	6086	6032	5946	5892	5806	6060	5920	128	1790	500	3700	10	1	24600000	1456	123.33	0.72	12	0.00	48.00	8276.00	9700	20240126	-38.97	5730	20231101	3.32	9700	-38.97	20240126	5860	1.02	20240624	9700	-38.97	20240126	5730	3.32	20231101	1.23	N	376190	500	128 억		6613196	N	N	0	N	00	N
66	20240719	161130	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	5980	30	2	0.50	105729000	17904	170.01	5940	6000	5860	7730	4170	5950	5905.33	26.88	0	823	6030	5990	5960	5920	5890	5975	5905	128	1780	500	3680	10	1	24600000	1471	124.58	0.72	12	0.07	48.00	8276.00	9700	20240126	-38.35	5730	20231101	4.36	9700	-38.35	20240126	5860	2.05	20240719	9700	-38.35	20240126	5730	4.36	20231101	1.22	N	376190	500	128 억		6612373	N	N	0	N	00	N
67	20240719	151142	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	5950	0	3	0.00	93586240	15846	150.47	5940	6000	5870	7730	4170	5950	5905.99	26.88	0	825	6030	5990	5960	5920	5890	5975	5905	128	1780	500	3680	10	1	24600000	1464	123.96	0.72	12	0.06	48.00	8276.00	9700	20240126	-38.66	5730	20231101	3.84	9700	-38.66	20240126	5860	1.54	20240624	9700	-38.66	20240126	5730	3.84	20231101	1.22	N	376190	500	128 억		6612373	N	N	0	N	00	N
68	20240719	141145	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	5910	-40	5	-0.67	53680210	9073	86.16	5940	6000	5900	7730	4170	5950	5916.48	26.88	0	786	6030	5990	5960	5920	5890	5975	5905	128	1780	500	3680	10	1	24600000	1454	123.12	0.71	12	0.04	48.00	8276.00	9700	20240126	-39.07	5730	20231101	3.14	9700	-39.07	20240126	5860	0.85	20240624	9700	-39.07	20240126	5730	3.14	20231101	1.22	N	376190	500	128 억		6612373	N	N	0	N	00	N
69	20240719	131136	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	5930	-20	5	-0.34	39923450	6744	64.04	5940	6000	5900	7730	4170	5950	5919.85	26.88	0	396	6030	5990	5960	5920	5890	5975	5905	128	1780	500	3680	10	1	24600000	1459	123.54	0.72	12	0.03	48.00	8276.00	9700	20240126	-38.87	5730	20231101	3.49	9700	-38.87	20240126	5860	1.19	20240624	9700	-38.87	20240126	5730	3.49	20231101	1.22	N	376190	500	128 억		6612373	N	N	0	N	00	N
70	20240719	121134	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	5920	-30	5	-0.50	32200470	5438	51.64	5940	6000	5900	7730	4170	5950	5921.38	26.88	0	368	6030	5990	5960	5920	5890	5975	5905	128	1780	500	3680	10	1	24600000	1456	123.33	0.72	12	0.02	48.00	8276.00	9700	20240126	-38.97	5730	20231101	3.32	9700	-38.97	20240126	5860	1.02	20240624	9700	-38.97	20240126	5730	3.32	20231101	1.22	N	376190	500	128 억		6612373	N	N	0	N	00	N
71	20240719	111146	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	5930	-20	5	-0.34	28465760	4806	45.64	5940	6000	5900	7730	4170	5950	5922.96	26.88	0	368	6030	5990	5960	5920	5890	5975	5905	128	1780	500	3680	10	1	24600000	1459	123.54	0.72	12	0.02	48.00	8276.00	9700	20240126	-38.87	5730	20231101	3.49	9700	-38.87	20240126	5860	1.19	20240624	9700	-38.87	20240126	5730	3.49	20231101	1.22	N	376190	500	128 억		6612373	N	N	0	N	00	N
72	20240719	101132	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	5910	-40	5	-0.67	15079610	2551	24.22	5940	5940	5900	7730	4170	5950	5911.25	26.88	0	27	6030	5990	5960	5920	5890	5975	5905	128	1780	500	3680	10	1	24600000	1454	123.12	0.71	12	0.01	48.00	8276.00	9700	20240126	-39.07	5730	20231101	3.14	9700	-39.07	20240126	5860	0.85	20240624	9700	-39.07	20240126	5730	3.14	20231101	1.22	N	376190	500	128 억		6612373	N	N	0	N	00	N
73	20240719	091147	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	5940	-10	5	-0.17	1277090	215	2.04	5940	5940	5930	7730	4170	5950	5939.95	26.88	0	27	6030	5990	5960	5920	5890	5975	5905	128	1780	500	3680	10	1	24600000	1461	123.75	0.72	12	0.00	48.00	8276.00	9700	20240126	-38.76	5730	20231101	3.66	9700	-38.76	20240126	5860	1.37	20240624	9700	-38.76	20240126	5730	3.66	20231101	1.22	N	376190	500	128 억		6612373	N	N	0	N	00	N
74	20240718	161123	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	5950	-60	5	-1.00	62439180	10482	136.38	5980	6000	5930	7810	4210	6010	5956.80	26.88	0	-1109	6056	6032	5996	5972	5936	6045	5985	128	1800	500	3720	10	1	24600000	1464	123.96	0.72	12	0.04	48.00	8276.00	9700	20240126	-38.66	5730	20231101	3.84	9700	-38.66	20240126	5860	1.54	20240624	9700	-38.66	20240126	5730	3.84	20231101	1.23	N	376190	500	128 억		6613482	N	N	0	N	00	N
75	20240718	151135	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	5970	-40	5	-0.67	57368790	9630	125.29	5980	6000	5930	7810	4210	6010	5957.30	26.88	0	-1109	6056	6032	5996	5972	5936	6045	5985	128	1800	500	3720	10	1	24600000	1469	124.38	0.72	12	0.04	48.00	8276.00	9700	20240126	-38.45	5730	20231101	4.19	9700	-38.45	20240126	5860	1.88	20240624	9700	-38.45	20240126	5730	4.19	20231101	1.23	N	376190	500	128 억		6613482	N	N	0	N	00	N
76	20240718	141126	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	5990	-20	5	-0.33	47673660	8002	104.11	5980	6000	5930	7810	4210	6010	5957.72	26.88	0	-1104	6056	6032	5996	5972	5936	6045	5985	128	1800	500	3720	10	1	24600000	1474	124.79	0.72	12	0.03	48.00	8276.00	9700	20240126	-38.25	5730	20231101	4.54	9700	-38.25	20240126	5860	2.22	20240624	9700	-38.25	20240126	5730	4.54	20231101	1.23	N	376190	500	128 억		6613482	N	N	0	N	00	N
77	20240718	131126	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	5960	-50	5	-0.83	42683830	7167	93.25	5980	5990	5930	7810	4210	6010	5955.61	26.88	0	-1104	6056	6032	5996	5972	5936	6045	5985	128	1800	500	3720	10	1	24600000	1466	124.17	0.72	12	0.03	48.00	8276.00	9700	20240126	-38.56	5730	20231101	4.01	9700	-38.56	20240126	5860	1.71	20240624	9700	-38.56	20240126	5730	4.01	20231101	1.23	N	376190	500	128 억		6613482	N	N	0	N	00	N
78	20240718	121125	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	5980	-30	5	-0.50	40468380	6796	88.42	5980	5980	5930	7810	4210	6010	5954.74	26.88	0	-1104	6056	6032	5996	5972	5936	6045	5985	128	1800	500	3720	10	1	24600000	1471	124.58	0.72	12	0.03	48.00	8276.00	9700	20240126	-38.35	5730	20231101	4.36	9700	-38.35	20240126	5860	2.05	20240624	9700	-38.35	20240126	5730	4.36	20231101	1.23	N	376190	500	128 억		6613482	N	N	0	N	00	N
79	20240718	111134	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	5950	-60	5	-1.00	39119290	6570	85.48	5980	5980	5930	7810	4210	6010	5954.23	26.88	0	-1104	6056	6032	5996	5972	5936	6045	5985	128	1800	500	3720	10	1	24600000	1464	123.96	0.72	12	0.03	48.00	8276.00	9700	20240126	-38.66	5730	20231101	3.84	9700	-38.66	20240126	5860	1.54	20240624	9700	-38.66	20240126	5730	3.84	20231101	1.23	N	376190	500	128 억		6613482	N	N	0	N	00	N
80	20240718	101136	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	5930	-80	5	-1.33	37068260	6225	80.99	5980	5980	5930	7810	4210	6010	5954.74	26.88	0	-1104	6056	6032	5996	5972	5936	6045	5985	128	1800	500	3720	10	1	24600000	1459	123.54	0.72	12	0.03	48.00	8276.00	9700	20240126	-38.87	5730	20231101	3.49	9700	-38.87	20240126	5860	1.19	20240624	9700	-38.87	20240126	5730	3.49	20231101	1.23	N	376190	500	128 억		6613482	N	N	0	N	00	N
81	20240718	091138	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	5960	-50	5	-0.83	12436270	2086	27.14	5980	5980	5950	7810	4210	6010	5961.78	26.88	0	-1164	6056	6032	5996	5972	5936	6045	5985	128	1800	500	3720	10	1	24600000	1466	124.17	0.72	12	0.01	48.00	8276.00	9700	20240126	-38.56	5730	20231101	4.01	9700	-38.56	20240126	5860	1.71	20240624	9700	-38.56	20240126	5730	4.01	20231101	1.23	N	376190	500	128 억		6613482	N	N	0	N	00	N
82	20240717	161224	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	6010	20	2	0.33	45831550	7652	64.53	5990	6020	5960	7780	4200	5990	5989.48	26.89	0	-1974	6056	6022	6006	5972	5956	6015	5965	128	1790	500	3710	10	1	24600000	1478	125.21	0.73	12	0.03	48.00	8276.00	9700	20240126	-38.04	5730	20231101	4.89	9700	-38.04	20240126	5860	2.56	20240624	9700	-38.04	20240126	5730	4.89	20231101	1.23	N	376190	500	128 억		6615441	N	N	0	N	00	N
83	20240717	151231	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	5970	-20	5	-0.33	39727680	6630	55.91	5990	6020	5970	7780	4200	5990	5992.11	26.89	0	-1535	6056	6022	6006	5972	5956	6015	5965	128	1790	500	3710	10	1	24600000	1469	124.38	0.72	12	0.03	48.00	8276.00	9700	20240126	-38.45	5730	20231101	4.19	9700	-38.45	20240126	5860	1.88	20240624	9700	-38.45	20240126	5730	4.19	20231101	1.23	N	376190	500	128 억		6615441	N	N	0	N	00	N
84	20240717	141228	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	6000	10	2	0.17	21287030	3548	29.92	5990	6020	5980	7780	4200	5990	5999.73	26.89	0	824	6056	6022	6006	5972	5956	6015	5965	128	1790	500	3710	10	1	24600000	1476	125.00	0.72	12	0.01	48.00	8276.00	9700	20240126	-38.14	5730	20231101	4.71	9700	-38.14	20240126	5860	2.39	20240624	9700	-38.14	20240126	5730	4.71	20231101	1.23	N	376190	500	128 억		6615441	N	N	0	N	00	N
85	20240717	131225	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	6000	10	2	0.17	15566040	2595	21.88	5990	6020	5980	7780	4200	5990	5998.47	26.89	0	999	6056	6022	6006	5972	5956	6015	5965	128	1790	500	3710	10	1	24600000	1476	125.00	0.72	12	0.01	48.00	8276.00	9700	20240126	-38.14	5730	20231101	4.71	9700	-38.14	20240126	5860	2.39	20240624	9700	-38.14	20240126	5730	4.71	20231101	1.23	N	376190	500	128 억		6615441	N	N	0	N	00	N
86	20240717	121227	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	6020	30	2	0.50	14125760	2355	19.86	5990	6020	5980	7780	4200	5990	5998.20	26.89	0	1002	6056	6022	6006	5972	5956	6015	5965	128	1790	500	3710	10	1	24600000	1481	125.42	0.73	12	0.01	48.00	8276.00	9700	20240126	-37.94	5730	20231101	5.06	9700	-37.94	20240126	5860	2.73	20240624	9700	-37.94	20240126	5730	5.06	20231101	1.23	N	376190	500	128 억		6615441	N	N	0	N	00	N
87	20240717	111229	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	6020	30	2	0.50	9296290	1552	13.09	5990	6020	5980	7780	4200	5990	5989.88	26.89	0	1002	6056	6022	6006	5972	5956	6015	5965	128	1790	500	3710	10	1	24600000	1481	125.42	0.73	12	0.01	48.00	8276.00	9700	20240126	-37.94	5730	20231101	5.06	9700	-37.94	20240126	5860	2.73	20240624	9700	-37.94	20240126	5730	5.06	20231101	1.23	N	376190	500	128 억		6615441	N	N	0	N	00	N
88	20240717	101232	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	6020	30	2	0.50	9061680	1513	12.76	5990	6020	5980	7780	4200	5990	5989.21	26.89	0	1002	6056	6022	6006	5972	5956	6015	5965	128	1790	500	3710	10	1	24600000	1481	125.42	0.73	12	0.01	48.00	8276.00	9700	20240126	-37.94	5730	20231101	5.06	9700	-37.94	20240126	5860	2.73	20240624	9700	-37.94	20240126	5730	5.06	20231101	1.23	N	376190	500	128 억		6615441	N	N	0	N	00	N
89	20240717	091008	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	5990	0	3	0.00	6031930	1007	8.49	5990	5990	5990	7780	4200	5990	5990.00	26.89	0	1002	6056	6022	6006	5972	5956	6015	5965	128	1790	500	3710	10	1	24600000	1474	124.79	0.72	12	0.00	48.00	8276.00	9700	20240126	-38.25	5730	20231101	4.54	9700	-38.25	20240126	5860	2.22	20240624	9700	-38.25	20240126	5730	4.54	20231101	1.23	N	376190	500	128 억		6615441	N	N	0	N	00	N
90	20240716	161229	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	5990	-60	5	-0.99	71192860	11853	381.49	6040	6040	5990	7860	4240	6050	6006.32	26.89	0	-189	6090	6070	6030	6010	5970	6080	6020	128	1810	500	3750	10	1	24600000	1474	124.79	0.72	12	0.05	48.00	8276.00	9700	20240126	-38.25	5730	20231101	4.54	9700	-38.25	20240126	5860	2.22	20240624	9700	-38.25	20240126	5730	4.54	20231101	1.23	N	376190	500	128 억		6615622	N	N	0	N	00	N
91	20240716	151243	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	6020	-30	5	-0.50	65420140	10893	350.60	6040	6040	5990	7860	4240	6050	6005.70	26.89	0	-187	6090	6070	6030	6010	5970	6080	6020	128	1810	500	3750	10	1	24600000	1481	125.42	0.73	12	0.04	48.00	8276.00	9700	20240126	-37.94	5730	20231101	5.06	9700	-37.94	20240126	5860	2.73	20240624	9700	-37.94	20240126	5730	5.06	20231101	1.23	N	376190	500	128 억		6615622	N	N	0	N	00	N
92	20240716	141237	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	6000	-50	5	-0.83	63144660	10515	338.43	6040	6040	5990	7860	4240	6050	6005.20	26.89	0	168	6090	6070	6030	6010	5970	6080	6020	128	1810	500	3750	10	1	24600000	1476	125.00	0.72	12	0.04	48.00	8276.00	9700	20240126	-38.14	5730	20231101	4.71	9700	-38.14	20240126	5860	2.39	20240624	9700	-38.14	20240126	5730	4.71	20231101	1.23	N	376190	500	128 억		6615622	N	N	0	N	00	N
93	20240716	131238	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	5990	-60	5	-0.99	31749530	5291	170.29	6040	6040	5990	7860	4240	6050	6000.67	26.89	0	182	6090	6070	6030	6010	5970	6080	6020	128	1810	500	3750	10	1	24600000	1474	124.79	0.72	12	0.02	48.00	8276.00	9700	20240126	-38.25	5730	20231101	4.54	9700	-38.25	20240126	5860	2.22	20240624	9700	-38.25	20240126	5730	4.54	20231101	1.23	N	376190	500	128 억		6615622	N	N	0	N	00	N
94	20240716	121234	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	5990	-60	5	-0.99	22417390	3735	120.21	6040	6040	5990	7860	4240	6050	6001.98	26.89	0	190	6090	6070	6030	6010	5970	6080	6020	128	1810	500	3750	10	1	24600000	1474	124.79	0.72	12	0.02	48.00	8276.00	9700	20240126	-38.25	5730	20231101	4.54	9700	-38.25	20240126	5860	2.22	20240624	9700	-38.25	20240126	5730	4.54	20231101	1.23	N	376190	500	128 억		6615622	N	N	0	N	00	N
95	20240716	111237	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	5990	-60	5	-0.99	17425620	2902	93.40	6040	6040	5990	7860	4240	6050	6004.69	26.89	0	190	6090	6070	6030	6010	5970	6080	6020	128	1810	500	3750	10	1	24600000	1474	124.79	0.72	12	0.01	48.00	8276.00	9700	20240126	-38.25	5730	20231101	4.54	9700	-38.25	20240126	5860	2.22	20240624	9700	-38.25	20240126	5730	4.54	20231101	1.23	N	376190	500	128 억		6615622	N	N	0	N	00	N
96	20240716	101236	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	5990	-60	5	-0.99	13560440	2257	72.64	6040	6040	5990	7860	4240	6050	6008.17	26.89	0	190	6090	6070	6030	6010	5970	6080	6020	128	1810	500	3750	10	1	24600000	1474	124.79	0.72	12	0.01	48.00	8276.00	9700	20240126	-38.25	5730	20231101	4.54	9700	-38.25	20240126	5860	2.22	20240624	9700	-38.25	20240126	5730	4.54	20231101	1.23	N	376190	500	128 억		6615622	N	N	0	N	00	N
97	20240716	091235	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	6020	-30	5	-0.50	470980	78	2.51	6040	6040	6020	7860	4240	6050	6038.21	26.89	0	-63	6090	6070	6030	6010	5970	6080	6020	128	1810	500	3750	10	1	24600000	1481	125.42	0.73	12	0.00	48.00	8276.00	9700	20240126	-37.94	5730	20231101	5.06	9700	-37.94	20240126	5860	2.73	20240624	9700	-37.94	20240126	5730	5.06	20231101	1.23	N	376190	500	128 억		6615622	N	N	0	N	00	N
98	20240715	161216	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	6050	30	2	0.50	18699560	3106	41.83	6020	6050	5990	7820	4220	6020	6019.89	26.89	0	374	6113	6066	6023	5976	5933	6090	6000	128	1800	500	3730	10	1	24600000	1488	126.04	0.73	12	0.01	48.00	8276.00	9700	20240126	-37.63	5730	20231101	5.58	9700	-37.63	20240126	5860	3.24	20240624	9700	-37.63	20240126	5730	5.58	20231101	1.23	N	376190	500	128 억		6615232	N	N	0	N	00	N
99	20240715	151224	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	6010	-10	5	-0.17	16602780	2759	37.15	6020	6050	5990	7820	4220	6020	6017.68	26.89	0	223	6113	6066	6023	5976	5933	6090	6000	128	1800	500	3730	10	1	24600000	1478	125.21	0.73	12	0.01	48.00	8276.00	9700	20240126	-38.04	5730	20231101	4.89	9700	-38.04	20240126	5860	2.56	20240624	9700	-38.04	20240126	5730	4.89	20231101	1.23	N	376190	500	128 억		6615232	N	N	0	N	00	N
100	20240715	141221	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	6030	10	2	0.17	11992320	1993	26.84	6020	6050	5990	7820	4220	6020	6017.22	26.89	0	-16	6113	6066	6023	5976	5933	6090	6000	128	1800	500	3730	10	1	24600000	1483	125.62	0.73	12	0.01	48.00	8276.00	9700	20240126	-37.84	5730	20231101	5.24	9700	-37.84	20240126	5860	2.90	20240624	9700	-37.84	20240126	5730	5.24	20231101	1.23	N	376190	500	128 억		6615232	N	N	0	N	00	N
101	20240715	131224	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	6020	0	3	0.00	10259590	1705	22.96	6020	6050	5990	7820	4220	6020	6017.35	26.89	0	-16	6113	6066	6023	5976	5933	6090	6000	128	1800	500	3730	10	1	24600000	1481	125.42	0.73	12	0.01	48.00	8276.00	9700	20240126	-37.94	5730	20231101	5.06	9700	-37.94	20240126	5860	2.73	20240624	9700	-37.94	20240126	5730	5.06	20231101	1.23	N	376190	500	128 억		6615232	N	N	0	N	00	N
102	20240715	121221	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	6040	20	2	0.33	6278260	1044	14.06	6020	6050	5990	7820	4220	6020	6013.66	26.89	0	-16	6113	6066	6023	5976	5933	6090	6000	128	1800	500	3730	10	1	24600000	1486	125.83	0.73	12	0.00	48.00	8276.00	9700	20240126	-37.73	5730	20231101	5.41	9700	-37.73	20240126	5860	3.07	20240624	9700	-37.73	20240126	5730	5.41	20231101	1.23	N	376190	500	128 억		6615232	N	N	0	N	00	N
103	20240715	111222	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	6030	10	2	0.17	5035520	838	11.28	6020	6050	5990	7820	4220	6020	6008.97	26.89	0	-16	6113	6066	6023	5976	5933	6090	6000	128	1800	500	3730	10	1	24600000	1483	125.62	0.73	12	0.00	48.00	8276.00	9700	20240126	-37.84	5730	20231101	5.24	9700	-37.84	20240126	5860	2.90	20240624	9700	-37.84	20240126	5730	5.24	20231101	1.23	N	376190	500	128 억		6615232	N	N	0	N	00	N
104	20240715	101221	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	6030	10	2	0.17	4421080	736	9.91	6020	6050	5990	7820	4220	6020	6006.90	26.89	0	-16	6113	6066	6023	5976	5933	6090	6000	128	1800	500	3730	10	1	24600000	1483	125.62	0.73	12	0.00	48.00	8276.00	9700	20240126	-37.84	5730	20231101	5.24	9700	-37.84	20240126	5860	2.90	20240624	9700	-37.84	20240126	5730	5.24	20231101	1.23	N	376190	500	128 억		6615232	N	N	0	N	00	N
105	20240715	091222	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	6000	-20	5	-0.33	2251650	375	5.05	6020	6030	5990	7820	4220	6020	6004.40	26.89	0	-16	6113	6066	6023	5976	5933	6090	6000	128	1800	500	3730	10	1	24600000	1476	125.00	0.72	12	0.00	48.00	8276.00	9700	20240126	-38.14	5730	20231101	4.71	9700	-38.14	20240126	5860	2.39	20240624	9700	-38.14	20240126	5730	4.71	20231101	1.23	N	376190	500	128 억		6615232	N	N	0	N	00	N
106	20240712	161212	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	6020	-50	5	-0.82	44618480	7425	81.67	6000	6070	5980	7890	4250	6070	6009.22	26.90	0	-1126	6136	6102	6036	6002	5936	6120	6020	128	1820	500	3760	10	1	24600000	1481	125.42	0.73	12	0.03	48.00	8276.00	9700	20240126	-37.94	5730	20231101	5.06	9700	-37.94	20240126	5860	2.73	20240624	9700	-37.94	20240126	5730	5.06	20231101	1.23	N	376190	500	128 억		6616358	N	N	0	N	00	N
107	20240712	151220	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	5980	-90	5	-1.48	43398870	7222	79.43	6000	6070	5980	7890	4250	6070	6009.26	26.90	0	-1059	6136	6102	6036	6002	5936	6120	6020	128	1820	500	3760	10	1	24600000	1471	124.58	0.72	12	0.03	48.00	8276.00	9700	20240126	-38.35	5730	20231101	4.36	9700	-38.35	20240126	5860	2.05	20240624	9700	-38.35	20240126	5730	4.36	20231101	1.23	N	376190	500	128 억		6616358	N	N	0	N	00	N
108	20240712	141223	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	6000	-70	5	-1.15	34844680	5793	63.72	6000	6070	5990	7890	4250	6070	6014.96	26.90	0	-1059	6136	6102	6036	6002	5936	6120	6020	128	1820	500	3760	10	1	24600000	1476	125.00	0.72	12	0.02	48.00	8276.00	9700	20240126	-38.14	5730	20231101	4.71	9700	-38.14	20240126	5860	2.39	20240624	9700	-38.14	20240126	5730	4.71	20231101	1.23	N	376190	500	128 억		6616358	N	N	0	N	00	N
109	20240712	131217	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	6000	-70	5	-1.15	30490100	5068	55.74	6000	6070	5990	7890	4250	6070	6016.20	26.90	0	-1059	6136	6102	6036	6002	5936	6120	6020	128	1820	500	3760	10	1	24600000	1476	125.00	0.72	12	0.02	48.00	8276.00	9700	20240126	-38.14	5730	20231101	4.71	9700	-38.14	20240126	5860	2.39	20240624	9700	-38.14	20240126	5730	4.71	20231101	1.23	N	376190	500	128 억		6616358	N	N	0	N	00	N
110	20240712	121219	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	6020	-50	5	-0.82	17618980	2925	32.17	6000	6070	6000	7890	4250	6070	6023.58	26.90	0	-1533	6136	6102	6036	6002	5936	6120	6020	128	1820	500	3760	10	1	24600000	1481	125.42	0.73	12	0.01	48.00	8276.00	9700	20240126	-37.94	5730	20231101	5.06	9700	-37.94	20240126	5860	2.73	20240624	9700	-37.94	20240126	5730	5.06	20231101	1.23	N	376190	500	128 억		6616358	N	N	0	N	00	N
111	20240712	111215	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	6010	-60	5	-0.99	14918000	2475	27.22	6000	6070	6000	7890	4250	6070	6027.47	26.90	0	-1521	6136	6102	6036	6002	5936	6120	6020	128	1820	500	3760	10	1	24600000	1478	125.21	0.73	12	0.01	48.00	8276.00	9700	20240126	-38.04	5730	20231101	4.89	9700	-38.04	20240126	5860	2.56	20240624	9700	-38.04	20240126	5730	4.89	20231101	1.23	N	376190	500	128 억		6616358	N	N	0	N	00	N
112	20240712	101216	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	6040	-30	5	-0.49	9633230	1600	17.60	6000	6070	6000	7890	4250	6070	6020.77	26.90	0	-691	6136	6102	6036	6002	5936	6120	6020	128	1820	500	3760	10	1	24600000	1486	125.83	0.73	12	0.01	48.00	8276.00	9700	20240126	-37.73	5730	20231101	5.41	9700	-37.73	20240126	5860	3.07	20240624	9700	-37.73	20240126	5730	5.41	20231101	1.23	N	376190	500	128 억		6616358	N	N	0	N	00	N
113	20240712	091213	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	6070	0	3	0.00	1567830	261	2.87	6000	6070	6000	7890	4250	6070	6007.01	26.90	0	0	6136	6102	6036	6002	5936	6120	6020	128	1820	500	3760	10	1	24600000	1493	126.46	0.73	12	0.00	48.00	8276.00	9700	20240126	-37.42	5730	20231101	5.93	9700	-37.42	20240126	5860	3.58	20240624	9700	-37.42	20240126	5730	5.93	20231101	1.23	N	376190	500	128 억		6616358	N	N	0	N	00	N
114	20240711	161207	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	6070	130	2	2.19	54735390	9064	98.06	5970	6070	5970	7720	4160	5940	6038.77	26.90	0	63	6046	5992	5966	5912	5886	5980	5900	128	1780	500	3680	10	1	24600000	1493	126.46	0.73	12	0.04	48.00	8276.00	9700	20240126	-37.42	5730	20231101	5.93	9700	-37.42	20240126	5860	3.58	20240624	9700	-37.42	20240126	5730	5.93	20231101	1.23	N	376190	500	128 억		6616295	N	N	0	N	00	N
115	20240711	151215	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	6060	120	2	2.02	47283060	7835	84.77	5970	6070	5970	7720	4160	5940	6034.85	26.90	0	65	6046	5992	5966	5912	5886	5980	5900	128	1780	500	3680	10	1	24600000	1491	126.25	0.73	12	0.03	48.00	8276.00	9700	20240126	-37.53	5730	20231101	5.76	9700	-37.53	20240126	5860	3.41	20240624	9700	-37.53	20240126	5730	5.76	20231101	1.23	N	376190	500	128 억		6616295	N	N	0	N	00	N
116	20240711	141216	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	6030	90	2	1.52	37186520	6164	66.69	5970	6070	5970	7720	4160	5940	6032.86	26.90	0	275	6046	5992	5966	5912	5886	5980	5900	128	1780	500	3680	10	1	24600000	1483	125.62	0.73	12	0.03	48.00	8276.00	9700	20240126	-37.84	5730	20231101	5.24	9700	-37.84	20240126	5860	2.90	20240624	9700	-37.84	20240126	5730	5.24	20231101	1.23	N	376190	500	128 억		6616295	N	N	0	N	00	N
117	20240711	131214	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	6040	100	2	1.68	30859680	5114	55.33	5970	6070	5970	7720	4160	5940	6034.35	26.90	0	575	6046	5992	5966	5912	5886	5980	5900	128	1780	500	3680	10	1	24600000	1486	125.83	0.73	12	0.02	48.00	8276.00	9700	20240126	-37.73	5730	20231101	5.41	9700	-37.73	20240126	5860	3.07	20240624	9700	-37.73	20240126	5730	5.41	20231101	1.23	N	376190	500	128 억		6616295	N	N	0	N	00	N
118	20240711	121212	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	6040	100	2	1.68	23973040	3972	42.97	5970	6070	5970	7720	4160	5940	6035.51	26.90	0	895	6046	5992	5966	5912	5886	5980	5900	128	1780	500	3680	10	1	24600000	1486	125.83	0.73	12	0.02	48.00	8276.00	9700	20240126	-37.73	5730	20231101	5.41	9700	-37.73	20240126	5860	3.07	20240624	9700	-37.73	20240126	5730	5.41	20231101	1.23	N	376190	500	128 억		6616295	N	N	0	N	00	N
119	20240711	111209	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	6040	100	2	1.68	21588180	3577	38.70	5970	6070	5970	7720	4160	5940	6035.28	26.90	0	942	6046	5992	5966	5912	5886	5980	5900	128	1780	500	3680	10	1	24600000	1486	125.83	0.73	12	0.01	48.00	8276.00	9700	20240126	-37.73	5730	20231101	5.41	9700	-37.73	20240126	5860	3.07	20240624	9700	-37.73	20240126	5730	5.41	20231101	1.23	N	376190	500	128 억		6616295	N	N	0	N	00	N
120	20240711	101211	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	6040	100	2	1.68	19751770	3273	35.41	5970	6070	5970	7720	4160	5940	6034.76	26.90	0	942	6046	5992	5966	5912	5886	5980	5900	128	1780	500	3680	10	1	24600000	1486	125.83	0.73	12	0.01	48.00	8276.00	9700	20240126	-37.73	5730	20231101	5.41	9700	-37.73	20240126	5860	3.07	20240624	9700	-37.73	20240126	5730	5.41	20231101	1.23	N	376190	500	128 억		6616295	N	N	0	N	00	N
121	20240711	091208	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	6040	100	2	1.68	4631130	773	8.36	5970	6040	5970	7720	4160	5940	5991.11	26.90	0	616	6046	5992	5966	5912	5886	5980	5900	128	1780	500	3680	10	1	24600000	1486	125.83	0.73	12	0.00	48.00	8276.00	9700	20240126	-37.73	5730	20231101	5.41	9700	-37.73	20240126	5860	3.07	20240624	9700	-37.73	20240126	5730	5.41	20231101	1.23	N	376190	500	128 억		6616295	N	N	0	N	00	N
122	20240710	161202	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	5940	-50	5	-0.83	55124700	9236	170.82	5950	6020	5940	7780	4200	5990	5968.46	26.89	0	406	6050	6020	6000	5970	5950	6010	5960	128	1790	500	3710	10	1	24600000	1461	123.75	0.72	12	0.04	48.00	8276.00	9700	20240126	-38.76	5730	20231101	3.66	9700	-38.76	20240126	5860	1.37	20240624	9700	-38.76	20240126	5730	3.66	20231101	1.23	N	376190	500	128 억		6615889	N	N	0	N	00	N
123	20240710	151208	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	5970	-20	5	-0.33	50415700	8445	156.19	5950	6020	5940	7780	4200	5990	5969.89	26.89	0	319	6050	6020	6000	5970	5950	6010	5960	128	1790	500	3710	10	1	24600000	1469	124.38	0.72	12	0.03	48.00	8276.00	9700	20240126	-38.45	5730	20231101	4.19	9700	-38.45	20240126	5860	1.88	20240624	9700	-38.45	20240126	5730	4.19	20231101	1.23	N	376190	500	128 억		6615889	N	N	0	N	00	N
124	20240710	141208	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	5970	-20	5	-0.33	40579520	6794	125.65	5950	6020	5940	7780	4200	5990	5972.85	26.89	0	319	6050	6020	6000	5970	5950	6010	5960	128	1790	500	3710	10	1	24600000	1469	124.38	0.72	12	0.03	48.00	8276.00	9700	20240126	-38.45	5730	20231101	4.19	9700	-38.45	20240126	5860	1.88	20240624	9700	-38.45	20240126	5730	4.19	20231101	1.23	N	376190	500	128 억		6615889	N	N	0	N	00	N
125	20240710	131207	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	5980	-10	5	-0.17	35375770	5923	109.54	5950	6020	5940	7780	4200	5990	5972.61	26.89	0	320	6050	6020	6000	5970	5950	6010	5960	128	1790	500	3710	10	1	24600000	1471	124.58	0.72	12	0.02	48.00	8276.00	9700	20240126	-38.35	5730	20231101	4.36	9700	-38.35	20240126	5860	2.05	20240624	9700	-38.35	20240126	5730	4.36	20231101	1.23	N	376190	500	128 억		6615889	N	N	0	N	00	N
126	20240710	121204	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	5970	-20	5	-0.33	23459890	3935	72.78	5950	6020	5940	7780	4200	5990	5961.85	26.89	0	343	6050	6020	6000	5970	5950	6010	5960	128	1790	500	3710	10	1	24600000	1469	124.38	0.72	12	0.02	48.00	8276.00	9700	20240126	-38.45	5730	20231101	4.19	9700	-38.45	20240126	5860	1.88	20240624	9700	-38.45	20240126	5730	4.19	20231101	1.23	N	376190	500	128 억		6615889	N	N	0	N	00	N
127	20240710	111206	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	5960	-30	5	-0.50	20917990	3508	64.88	5950	6020	5940	7780	4200	5990	5962.94	26.89	0	343	6050	6020	6000	5970	5950	6010	5960	128	1790	500	3710	10	1	24600000	1466	124.17	0.72	12	0.01	48.00	8276.00	9700	20240126	-38.56	5730	20231101	4.01	9700	-38.56	20240126	5860	1.71	20240624	9700	-38.56	20240126	5730	4.01	20231101	1.23	N	376190	500	128 억		6615889	N	N	0	N	00	N
128	20240710	101202	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	5990	0	3	0.00	8103820	1358	25.12	5950	6020	5950	7780	4200	5990	5967.47	26.89	0	-15	6050	6020	6000	5970	5950	6010	5960	128	1790	500	3710	10	1	24600000	1474	124.79	0.72	12	0.01	48.00	8276.00	9700	20240126	-38.25	5730	20231101	4.54	9700	-38.25	20240126	5860	2.22	20240624	9700	-38.25	20240126	5730	4.54	20231101	1.23	N	376190	500	128 억		6615889	N	N	0	N	00	N
129	20240710	091207	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	6000	10	2	0.17	4647360	781	14.44	5950	6010	5950	7780	4200	5990	5950.52	26.89	0	-5	6050	6020	6000	5970	5950	6010	5960	128	1790	500	3710	10	1	24600000	1476	125.00	0.72	12	0.00	48.00	8276.00	9700	20240126	-38.14	5730	20231101	4.71	9700	-38.14	20240126	5860	2.39	20240624	9700	-38.14	20240126	5730	4.71	20231101	1.23	N	376190	500	128 억		6615889	N	N	0	N	00	N
130	20240709	161159	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	5990	0	3	0.00	31879470	5316	39.92	6020	6030	5980	7780	4200	5990	5996.89	26.89	0	960	6043	6016	5973	5946	5903	5995	5925	128	1790	500	3710	10	1	24600000	1474	124.79	0.72	12	0.02	48.00	8276.00	9700	20240126	-38.25	5730	20231101	4.54	9700	-38.25	20240126	5860	2.22	20240624	9700	-38.25	20240126	5730	4.54	20231101	1.23	N	376190	500	128 억		6614925	N	N	0	N	00	N
131	20240709	151206	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	6000	10	2	0.17	31274540	5215	39.16	6020	6030	5980	7780	4200	5990	5997.04	26.89	0	974	6043	6016	5973	5946	5903	5995	5925	128	1790	500	3710	10	1	24600000	1476	125.00	0.72	12	0.02	48.00	8276.00	9700	20240126	-38.14	5730	20231101	4.71	9700	-38.14	20240126	5860	2.39	20240624	9700	-38.14	20240126	5730	4.71	20231101	1.23	N	376190	500	128 억		6614925	N	N	0	N	00	N
132	20240709	141206	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	6000	10	2	0.17	21210070	3537	26.56	6020	6030	5980	7780	4200	5990	5996.63	26.89	0	980	6043	6016	5973	5946	5903	5995	5925	128	1790	500	3710	10	1	24600000	1476	125.00	0.72	12	0.01	48.00	8276.00	9700	20240126	-38.14	5730	20231101	4.71	9700	-38.14	20240126	5860	2.39	20240624	9700	-38.14	20240126	5730	4.71	20231101	1.23	N	376190	500	128 억		6614925	N	N	0	N	00	N
133	20240709	131210	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	6010	20	2	0.33	19998920	3335	25.04	6020	6030	5980	7780	4200	5990	5996.68	26.89	0	912	6043	6016	5973	5946	5903	5995	5925	128	1790	500	3710	10	1	24600000	1478	125.21	0.73	12	0.01	48.00	8276.00	9700	20240126	-38.04	5730	20231101	4.89	9700	-38.04	20240126	5860	2.56	20240624	9700	-38.04	20240126	5730	4.89	20231101	1.23	N	376190	500	128 억		6614925	N	N	0	N	00	N
134	20240709	121211	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	5990	0	3	0.00	12724440	2120	15.92	6020	6030	5980	7780	4200	5990	6002.09	26.89	0	912	6043	6016	5973	5946	5903	5995	5925	128	1790	500	3710	10	1	24600000	1474	124.79	0.72	12	0.01	48.00	8276.00	9700	20240126	-38.25	5730	20231101	4.54	9700	-38.25	20240126	5860	2.22	20240624	9700	-38.25	20240126	5730	4.54	20231101	1.23	N	376190	500	128 억		6614925	N	N	0	N	00	N
135	20240709	111211	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	6010	20	2	0.33	12166920	2027	15.22	6020	6030	5980	7780	4200	5990	6002.43	26.89	0	912	6043	6016	5973	5946	5903	5995	5925	128	1790	500	3710	10	1	24600000	1478	125.21	0.73	12	0.01	48.00	8276.00	9700	20240126	-38.04	5730	20231101	4.89	9700	-38.04	20240126	5860	2.56	20240624	9700	-38.04	20240126	5730	4.89	20231101	1.23	N	376190	500	128 억		6614925	N	N	0	N	00	N
136	20240709	101206	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	6020	30	2	0.50	10086100	1680	12.62	6020	6030	5980	7780	4200	5990	6003.63	26.89	0	913	6043	6016	5973	5946	5903	5995	5925	128	1790	500	3710	10	1	24600000	1481	125.42	0.73	12	0.01	48.00	8276.00	9700	20240126	-37.94	5730	20231101	5.06	9700	-37.94	20240126	5860	2.73	20240624	9700	-37.94	20240126	5730	5.06	20231101	1.23	N	376190	500	128 억		6614925	N	N	0	N	00	N
137	20240709	091203	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	6030	40	2	0.67	4135310	688	5.17	6020	6030	6010	7780	4200	5990	6010.62	26.89	0	565	6043	6016	5973	5946	5903	5995	5925	128	1790	500	3710	10	1	24600000	1483	125.62	0.73	12	0.00	48.00	8276.00	9700	20240126	-37.84	5730	20231101	5.24	9700	-37.84	20240126	5860	2.90	20240624	9700	-37.84	20240126	5730	5.24	20231101	1.23	N	376190	500	128 억		6614925	N	N	0	N	00	N
138	20240708	161156	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	5990	60	2	1.01	65102720	10948	119.69	6000	6000	5930	7700	4160	5930	5946.54	26.88	0	1753	6076	6002	5966	5892	5856	5985	5875	128	1770	500	3670	10	1	24600000	1474	124.79	0.72	12	0.04	48.00	8276.00	9700	20240126	-38.25	5730	20231101	4.54	9700	-38.25	20240126	5860	2.22	20240624	9700	-38.25	20240126	5730	4.54	20231101	1.24	N	376190	500	128 억		6613167	N	N	0	N	00	N
139	20240708	151158	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	5950	20	2	0.34	64756390	10890	119.06	6000	6000	5930	7700	4160	5930	5946.41	26.88	0	1771	6076	6002	5966	5892	5856	5985	5875	128	1770	500	3670	10	1	24600000	1464	123.96	0.72	12	0.04	48.00	8276.00	9700	20240126	-38.66	5730	20231101	3.84	9700	-38.66	20240126	5860	1.54	20240624	9700	-38.66	20240126	5730	3.84	20231101	1.24	N	376190	500	128 억		6613167	N	N	0	N	00	N
140	20240708	141201	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	5940	10	2	0.17	62590130	10526	115.08	6000	6000	5930	7700	4160	5930	5946.24	26.88	0	1747	6076	6002	5966	5892	5856	5985	5875	128	1770	500	3670	10	1	24600000	1461	123.75	0.72	12	0.04	48.00	8276.00	9700	20240126	-38.76	5730	20231101	3.66	9700	-38.76	20240126	5860	1.37	20240624	9700	-38.76	20240126	5730	3.66	20231101	1.24	N	376190	500	128 억		6613167	N	N	0	N	00	N
141	20240708	131156	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	5970	40	2	0.67	12619350	2114	23.11	6000	6000	5950	7700	4160	5930	5969.42	26.88	0	319	6076	6002	5966	5892	5856	5985	5875	128	1770	500	3670	10	1	24600000	1469	124.38	0.72	12	0.01	48.00	8276.00	9700	20240126	-38.45	5730	20231101	4.19	9700	-38.45	20240126	5860	1.88	20240624	9700	-38.45	20240126	5730	4.19	20231101	1.24	N	376190	500	128 억		6613167	N	N	0	N	00	N
142	20240708	121158	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	5990	60	2	1.01	10847100	1818	19.88	6000	6000	5950	7700	4160	5930	5966.50	26.88	0	319	6076	6002	5966	5892	5856	5985	5875	128	1770	500	3670	10	1	24600000	1474	124.79	0.72	12	0.01	48.00	8276.00	9700	20240126	-38.25	5730	20231101	4.54	9700	-38.25	20240126	5860	2.22	20240624	9700	-38.25	20240126	5730	4.54	20231101	1.24	N	376190	500	128 억		6613167	N	N	0	N	00	N
143	20240708	111155	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	5990	60	2	1.01	6300680	1057	11.56	6000	6000	5950	7700	4160	5930	5960.91	26.88	0	295	6076	6002	5966	5892	5856	5985	5875	128	1770	500	3670	10	1	24600000	1474	124.79	0.72	12	0.00	48.00	8276.00	9700	20240126	-38.25	5730	20231101	4.54	9700	-38.25	20240126	5860	2.22	20240624	9700	-38.25	20240126	5730	4.54	20231101	1.24	N	376190	500	128 억		6613167	N	N	0	N	00	N
144	20240708	101156	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	5980	50	2	0.84	5852090	982	10.74	6000	6000	5950	7700	4160	5930	5959.36	26.88	0	297	6076	6002	5966	5892	5856	5985	5875	128	1770	500	3670	10	1	24600000	1471	124.58	0.72	12	0.00	48.00	8276.00	9700	20240126	-38.35	5730	20231101	4.36	9700	-38.35	20240126	5860	2.05	20240624	9700	-38.35	20240126	5730	4.36	20231101	1.24	N	376190	500	128 억		6613167	N	N	0	N	00	N
145	20240708	091155	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	6000	70	2	1.18	4447000	747	8.17	6000	6000	5950	7700	4160	5930	5953.15	26.88	0	297	6076	6002	5966	5892	5856	5985	5875	128	1770	500	3670	10	1	24600000	1476	125.00	0.72	12	0.00	48.00	8276.00	9700	20240126	-38.14	5730	20231101	4.71	9700	-38.14	20240126	5860	2.39	20240624	9700	-38.14	20240126	5730	4.71	20231101	1.24	N	376190	500	128 억		6613167	N	N	0	N	00	N
146	20240705	161149	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	5930	-30	5	-0.50	52998840	8869	75.52	6040	6040	5930	7740	4180	5960	5979.85	26.88	0	229	6320	6140	6020	5840	5720	6230	5930	128	1780	500	3690	10	1	24600000	1459	123.54	0.72	12	0.04	48.00	8276.00	9700	20240126	-38.87	5730	20231101	3.49	9700	-38.87	20240126	5860	1.19	20240624	9700	-38.87	20240126	5730	3.49	20231101	1.26	N	376190	500	128 억		6612938	N	N	0	N	00	N
147	20240705	151153	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	5970	10	2	0.17	34185190	5708	48.60	6040	6040	5950	7740	4180	5960	5989.00	26.88	0	229	6320	6140	6020	5840	5720	6230	5930	128	1780	500	3690	10	1	24600000	1469	124.38	0.72	12	0.02	48.00	8276.00	9700	20240126	-38.45	5730	20231101	4.19	9700	-38.45	20240126	5860	1.88	20240624	9700	-38.45	20240126	5730	4.19	20231101	1.26	N	376190	500	128 억		6612938	N	N	0	N	00	N
148	20240705	141155	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	6000	40	2	0.67	27341940	4564	38.86	6040	6040	5950	7740	4180	5960	5990.78	26.88	0	229	6320	6140	6020	5840	5720	6230	5930	128	1780	500	3690	10	1	24600000	1476	125.00	0.72	12	0.02	48.00	8276.00	9700	20240126	-38.14	5730	20231101	4.71	9700	-38.14	20240126	5860	2.39	20240624	9700	-38.14	20240126	5730	4.71	20231101	1.26	N	376190	500	128 억		6612938	N	N	0	N	00	N
149	20240705	131153	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	5980	20	2	0.34	21219850	3542	30.16	6040	6040	5950	7740	4180	5960	5990.92	26.88	0	626	6320	6140	6020	5840	5720	6230	5930	128	1780	500	3690	10	1	24600000	1471	124.58	0.72	12	0.01	48.00	8276.00	9700	20240126	-38.35	5730	20231101	4.36	9700	-38.35	20240126	5860	2.05	20240624	9700	-38.35	20240126	5730	4.36	20231101	1.26	N	376190	500	128 억		6612938	N	N	0	N	00	N
150	20240705	121153	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	6000	40	2	0.67	13895240	2319	19.75	6040	6040	5950	7740	4180	5960	5991.91	26.88	0	199	6320	6140	6020	5840	5720	6230	5930	128	1780	500	3690	10	1	24600000	1476	125.00	0.72	12	0.01	48.00	8276.00	9700	20240126	-38.14	5730	20231101	4.71	9700	-38.14	20240126	5860	2.39	20240624	9700	-38.14	20240126	5730	4.71	20231101	1.26	N	376190	500	128 억		6612938	N	N	0	N	00	N
151	20240705	111150	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	6010	50	2	0.84	12616930	2106	17.93	6040	6040	5950	7740	4180	5960	5990.94	26.88	0	199	6320	6140	6020	5840	5720	6230	5930	128	1780	500	3690	10	1	24600000	1478	125.21	0.73	12	0.01	48.00	8276.00	9700	20240126	-38.04	5730	20231101	4.89	9700	-38.04	20240126	5860	2.56	20240624	9700	-38.04	20240126	5730	4.89	20231101	1.26	N	376190	500	128 억		6612938	N	N	0	N	00	N
152	20240705	101149	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	5990	30	2	0.50	8725020	1458	12.41	6040	6040	5950	7740	4180	5960	5984.24	26.88	0	199	6320	6140	6020	5840	5720	6230	5930	128	1780	500	3690	10	1	24600000	1474	124.79	0.72	12	0.01	48.00	8276.00	9700	20240126	-38.25	5730	20231101	4.54	9700	-38.25	20240126	5860	2.22	20240624	9700	-38.25	20240126	5730	4.54	20231101	1.26	N	376190	500	128 억		6612938	N	N	0	N	00	N
153	20240705	091152	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	5970	10	2	0.17	4060510	678	5.77	6040	6040	5950	7740	4180	5960	5988.95	26.88	0	200	6320	6140	6020	5840	5720	6230	5930	128	1780	500	3690	10	1	24600000	1469	124.38	0.72	12	0.00	48.00	8276.00	9700	20240126	-38.45	5730	20231101	4.19	9700	-38.45	20240126	5860	1.88	20240624	9700	-38.45	20240126	5730	4.19	20231101	1.26	N	376190	500	128 억		6612938	N	N	0	N	00	N
154	20240704	161145	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	5960	60	2	1.02	70035600	11669	56.24	5900	6200	5900	7670	4130	5900	6001.86	26.88	0	801	6153	6026	5963	5836	5773	5995	5805	128	1770	500	3650	10	1	24600000	1466	124.17	0.72	12	0.05	48.00	8276.00	9700	20240126	-38.56	5730	20231101	4.01	9700	-38.56	20240126	5860	1.71	20240624	9700	-38.56	20240126	5730	4.01	20231101	1.27	N	376190	500	128 억		6612135	N	N	0	N	00	N
155	20240704	151150	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	5980	80	2	1.36	63231980	10528	50.74	5900	6200	5900	7670	4130	5900	6006.08	26.88	0	840	6153	6026	5963	5836	5773	5995	5805	128	1770	500	3650	10	1	24600000	1471	124.58	0.72	12	0.04	48.00	8276.00	9700	20240126	-38.35	5730	20231101	4.36	9700	-38.35	20240126	5860	2.05	20240624	9700	-38.35	20240126	5730	4.36	20231101	1.27	N	376190	500	128 억		6612135	N	N	0	N	00	N
156	20240704	141149	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	6050	150	2	2.54	50903110	8465	40.80	5900	6200	5900	7670	4130	5900	6013.36	26.88	0	-440	6153	6026	5963	5836	5773	5995	5805	128	1770	500	3650	10	1	24600000	1488	126.04	0.73	12	0.03	48.00	8276.00	9700	20240126	-37.63	5730	20231101	5.58	9700	-37.63	20240126	5860	3.24	20240624	9700	-37.63	20240126	5730	5.58	20231101	1.27	N	376190	500	128 억		6612135	N	N	0	N	00	N
157	20240704	131149	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	6000	100	2	1.69	49033880	8154	39.30	5900	6200	5900	7670	4130	5900	6013.48	26.88	0	-431	6153	6026	5963	5836	5773	5995	5805	128	1770	500	3650	10	1	24600000	1476	125.00	0.72	12	0.03	48.00	8276.00	9700	20240126	-38.14	5730	20231101	4.71	9700	-38.14	20240126	5860	2.39	20240624	9700	-38.14	20240126	5730	4.71	20231101	1.27	N	376190	500	128 억		6612135	N	N	0	N	00	N
158	20240704	121149	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	5990	90	2	1.53	42850000	7125	34.34	5900	6200	5900	7670	4130	5900	6014.04	26.88	0	-431	6153	6026	5963	5836	5773	5995	5805	128	1770	500	3650	10	1	24600000	1474	124.79	0.72	12	0.03	48.00	8276.00	9700	20240126	-38.25	5730	20231101	4.54	9700	-38.25	20240126	5860	2.22	20240624	9700	-38.25	20240126	5730	4.54	20231101	1.27	N	376190	500	128 억		6612135	N	N	0	N	00	N
159	20240704	111146	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	6040	140	2	2.37	36535030	6072	29.27	5900	6200	5900	7670	4130	5900	6016.97	26.88	0	-580	6153	6026	5963	5836	5773	5995	5805	128	1770	500	3650	10	1	24600000	1486	125.83	0.73	12	0.02	48.00	8276.00	9700	20240126	-37.73	5730	20231101	5.41	9700	-37.73	20240126	5860	3.07	20240624	9700	-37.73	20240126	5730	5.41	20231101	1.27	N	376190	500	128 억		6612135	N	N	0	N	00	N
160	20240704	101147	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	5960	60	2	1.02	8767960	1484	7.15	5900	6000	5900	7670	4130	5900	5908.33	26.88	0	509	6153	6026	5963	5836	5773	5995	5805	128	1770	500	3650	10	1	24600000	1466	124.17	0.72	12	0.01	48.00	8276.00	9700	20240126	-38.56	5730	20231101	4.01	9700	-38.56	20240126	5860	1.71	20240624	9700	-38.56	20240126	5730	4.01	20231101	1.27	N	376190	500	128 억		6612135	N	N	0	N	00	N
161	20240704	091149	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	5900	0	3	0.00	6007450	1018	4.91	5900	6000	5900	7670	4130	5900	5901.23	26.88	0	340	6153	6026	5963	5836	5773	5995	5805	128	1770	500	3650	10	1	24600000	1451	122.92	0.71	12	0.00	48.00	8276.00	9700	20240126	-39.18	5730	20231101	2.97	9700	-39.18	20240126	5860	0.68	20240624	9700	-39.18	20240126	5730	2.97	20231101	1.27	N	376190	500	128 억		6612135	N	N	0	N	00	N
162	20240703	161142	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	5900	-10	5	-0.17	115083830	19335	81.62	6090	6090	5900	7680	4140	5910	5952.10	26.88	0	-951	6170	6040	5970	5840	5770	6005	5805	128	1770	500	3660	10	1	24600000	1451	122.92	0.71	12	0.08	48.00	8276.00	9700	20240126	-39.18	5730	20231101	2.97	9700	-39.18	20240126	5860	0.68	20240624	9700	-39.18	20240126	5730	2.97	20231101	1.26	N	376190	500	128 억		6613086	N	N	0	N	00	N
163	20240703	151146	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	5900	-10	5	-0.17	112110220	18831	79.50	6090	6090	5900	7680	4140	5910	5953.49	26.88	0	-951	6170	6040	5970	5840	5770	6005	5805	128	1770	500	3660	10	1	24600000	1451	122.92	0.71	12	0.08	48.00	8276.00	9700	20240126	-39.18	5730	20231101	2.97	9700	-39.18	20240126	5860	0.68	20240624	9700	-39.18	20240126	5730	2.97	20231101	1.26	N	376190	500	128 억		6613086	N	N	0	N	00	N
164	20240703	141146	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	5940	30	2	0.51	73408870	12295	51.90	6090	6090	5900	7680	4140	5910	5970.63	26.88	0	-756	6170	6040	5970	5840	5770	6005	5805	128	1770	500	3660	10	1	24600000	1461	123.75	0.72	12	0.05	48.00	8276.00	9700	20240126	-38.76	5730	20231101	3.66	9700	-38.76	20240126	5860	1.37	20240624	9700	-38.76	20240126	5730	3.66	20231101	1.26	N	376190	500	128 억		6613086	N	N	0	N	00	N
165	20240703	131145	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	5950	40	2	0.68	71113360	11908	50.27	6090	6090	5900	7680	4140	5910	5971.90	26.88	0	-756	6170	6040	5970	5840	5770	6005	5805	128	1770	500	3660	10	1	24600000	1464	123.96	0.72	12	0.05	48.00	8276.00	9700	20240126	-38.66	5730	20231101	3.84	9700	-38.66	20240126	5860	1.54	20240624	9700	-38.66	20240126	5730	3.84	20231101	1.26	N	376190	500	128 억		6613086	N	N	0	N	00	N
166	20240703	121145	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	5950	40	2	0.68	62807580	10507	44.36	6090	6090	5900	7680	4140	5910	5977.69	26.88	0	-756	6170	6040	5970	5840	5770	6005	5805	128	1770	500	3660	10	1	24600000	1464	123.96	0.72	12	0.04	48.00	8276.00	9700	20240126	-38.66	5730	20231101	3.84	9700	-38.66	20240126	5860	1.54	20240624	9700	-38.66	20240126	5730	3.84	20231101	1.26	N	376190	500	128 억		6613086	N	N	0	N	00	N
167	20240703	111147	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	5970	60	2	1.02	57278910	9579	40.44	6090	6090	5900	7680	4140	5910	5979.63	26.88	0	-582	6170	6040	5970	5840	5770	6005	5805	128	1770	500	3660	10	1	24600000	1469	124.38	0.72	12	0.04	48.00	8276.00	9700	20240126	-38.45	5730	20231101	4.19	9700	-38.45	20240126	5860	1.88	20240624	9700	-38.45	20240126	5730	4.19	20231101	1.26	N	376190	500	128 억		6613086	N	N	0	N	00	N
168	20240703	101147	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	5970	60	2	1.02	45670910	7627	32.20	6090	6090	5900	7680	4140	5910	5988.06	26.88	0	229	6170	6040	5970	5840	5770	6005	5805	128	1770	500	3660	10	1	24600000	1469	124.38	0.72	12	0.03	48.00	8276.00	9700	20240126	-38.45	5730	20231101	4.19	9700	-38.45	20240126	5860	1.88	20240624	9700	-38.45	20240126	5730	4.19	20231101	1.26	N	376190	500	128 억		6613086	N	N	0	N	00	N
169	20240703	091144	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	5960	50	2	0.85	28418710	4736	19.99	6090	6090	5900	7680	4140	5910	6000.57	26.88	0	-235	6170	6040	5970	5840	5770	6005	5805	128	1770	500	3660	10	1	24600000	1466	124.17	0.72	12	0.02	48.00	8276.00	9700	20240126	-38.56	5730	20231101	4.01	9700	-38.56	20240126	5860	1.71	20240624	9700	-38.56	20240126	5730	4.01	20231101	1.26	N	376190	500	128 억		6613086	N	N	0	N	00	N
170	20240702	161140	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	5910	-160	5	-2.64	118660270	19862	240.99	6070	6100	5900	7890	4250	6070	5974.24	26.90	0	-4362	6190	6130	6070	6010	5950	6100	5980	128	1820	500	3760	10	1	24600000	1454	123.12	0.71	12	0.08	48.00	8276.00	9700	20240126	-39.07	5730	20231101	3.14	9700	-39.07	20240126	5860	0.85	20240624	9700	-39.07	20240126	5730	3.14	20231101	1.27	N	376190	500	128 억		6617444	N	N	0	N	00	N
171	20240702	151142	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	5940	-130	5	-2.14	101085230	16892	204.95	6070	6100	5900	7890	4250	6070	5984.21	26.90	0	-4174	6190	6130	6070	6010	5950	6100	5980	128	1820	500	3760	10	1	24600000	1461	123.75	0.72	12	0.07	48.00	8276.00	9700	20240126	-38.76	5730	20231101	3.66	9700	-38.76	20240126	5860	1.37	20240624	9700	-38.76	20240126	5730	3.66	20231101	1.27	N	376190	500	128 억		6617444	N	N	0	N	00	N
172	20240702	141143	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	6040	-30	5	-0.49	70846010	11801	143.18	6070	6100	5900	7890	4250	6070	6003.39	26.90	0	-4181	6190	6130	6070	6010	5950	6100	5980	128	1820	500	3760	10	1	24600000	1486	125.83	0.73	12	0.05	48.00	8276.00	9700	20240126	-37.73	5730	20231101	5.41	9700	-37.73	20240126	5860	3.07	20240624	9700	-37.73	20240126	5730	5.41	20231101	1.27	N	376190	500	128 억		6617444	N	N	0	N	00	N
173	20240702	131143	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	6050	-20	5	-0.33	68361180	11389	138.18	6070	6100	5900	7890	4250	6070	6002.39	26.90	0	-4164	6190	6130	6070	6010	5950	6100	5980	128	1820	500	3760	10	1	24600000	1488	126.04	0.73	12	0.05	48.00	8276.00	9700	20240126	-37.63	5730	20231101	5.58	9700	-37.63	20240126	5860	3.24	20240624	9700	-37.63	20240126	5730	5.58	20231101	1.27	N	376190	500	128 억		6617444	N	N	0	N	00	N
174	20240702	121143	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	6000	-70	5	-1.15	50701370	8458	102.62	6070	6100	5900	7890	4250	6070	5994.49	26.90	0	-2801	6190	6130	6070	6010	5950	6100	5980	128	1820	500	3760	10	1	24600000	1476	125.00	0.72	12	0.03	48.00	8276.00	9700	20240126	-38.14	5730	20231101	4.71	9700	-38.14	20240126	5860	2.39	20240624	9700	-38.14	20240126	5730	4.71	20231101	1.27	N	376190	500	128 억		6617444	N	N	0	N	00	N
175	20240702	111142	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	5990	-80	5	-1.32	45319760	7560	91.73	6070	6100	5900	7890	4250	6070	5994.68	26.90	0	-2763	6190	6130	6070	6010	5950	6100	5980	128	1820	500	3760	10	1	24600000	1474	124.79	0.72	12	0.03	48.00	8276.00	9700	20240126	-38.25	5730	20231101	4.54	9700	-38.25	20240126	5860	2.22	20240624	9700	-38.25	20240126	5730	4.54	20231101	1.27	N	376190	500	128 억		6617444	N	N	0	N	00	N
176	20240702	101141	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	5920	-150	5	-2.47	42718100	7125	86.45	6070	6100	5900	7890	4250	6070	5995.52	26.90	0	-2759	6190	6130	6070	6010	5950	6100	5980	128	1820	500	3760	10	1	24600000	1456	123.33	0.72	12	0.03	48.00	8276.00	9700	20240126	-38.97	5730	20231101	3.32	9700	-38.97	20240126	5860	1.02	20240624	9700	-38.97	20240126	5730	3.32	20231101	1.27	N	376190	500	128 억		6617444	N	N	0	N	00	N
177	20240702	091143	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	6100	30	2	0.49	1260260	209	2.54	6070	6100	6010	7890	4250	6070	6029.95	26.90	0	-6	6190	6130	6070	6010	5950	6100	5980	128	1820	500	3760	10	1	24600000	1501	127.08	0.74	12	0.00	48.00	8276.00	9700	20240126	-37.11	5730	20231101	6.46	9700	-37.11	20240126	5860	4.10	20240624	9700	-37.11	20240126	5730	6.46	20231101	1.27	N	376190	500	128 억		6617444	N	N	0	N	00	N
178	20240701	161137	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	6070	-50	5	-0.82	49895150	8239	61.91	6120	6130	6010	7950	4290	6120	6055.88	26.90	0	198	6240	6180	6070	6010	5900	6210	6040	128	1830	500	3790	10	1	24600000	1493	126.46	0.73	12	0.03	48.00	8276.00	9700	20240126	-37.42	5730	20231101	5.93	9700	-37.42	20240126	5860	3.58	20240624	9700	-37.42	20240126	5730	5.93	20231101	1.27	N	376190	500	128 억		6617246	N	N	0	N	00	N
179	20240701	151140	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	6070	-50	5	-0.82	48201660	7960	59.81	6120	6130	6010	7950	4290	6120	6055.48	26.90	0	198	6240	6180	6070	6010	5900	6210	6040	128	1830	500	3790	10	1	24600000	1493	126.46	0.73	12	0.03	48.00	8276.00	9700	20240126	-37.42	5730	20231101	5.93	9700	-37.42	20240126	5860	3.58	20240624	9700	-37.42	20240126	5730	5.93	20231101	1.27	N	376190	500	128 억		6617246	N	N	0	N	00	N
180	20240701	141138	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	6060	-60	5	-0.98	44950460	7421	55.76	6120	6130	6010	7950	4290	6120	6057.20	26.90	0	198	6240	6180	6070	6010	5900	6210	6040	128	1830	500	3790	10	1	24600000	1491	126.25	0.73	12	0.03	48.00	8276.00	9700	20240126	-37.53	5730	20231101	5.76	9700	-37.53	20240126	5860	3.41	20240624	9700	-37.53	20240126	5730	5.76	20231101	1.27	N	376190	500	128 억		6617246	N	N	0	N	00	N
181	20240701	131139	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	6050	-70	5	-1.14	42201440	6965	52.34	6120	6130	6010	7950	4290	6120	6059.07	26.90	0	198	6240	6180	6070	6010	5900	6210	6040	128	1830	500	3790	10	1	24600000	1488	126.04	0.73	12	0.03	48.00	8276.00	9700	20240126	-37.63	5730	20231101	5.58	9700	-37.63	20240126	5860	3.24	20240624	9700	-37.63	20240126	5730	5.58	20231101	1.27	N	376190	500	128 억		6617246	N	N	0	N	00	N
182	20240701	121139	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	6060	-60	5	-0.98	35658220	5886	44.23	6120	6130	6010	7950	4290	6120	6058.14	26.90	0	88	6240	6180	6070	6010	5900	6210	6040	128	1830	500	3790	10	1	24600000	1491	126.25	0.73	12	0.02	48.00	8276.00	9700	20240126	-37.53	5730	20231101	5.76	9700	-37.53	20240126	5860	3.41	20240624	9700	-37.53	20240126	5730	5.76	20231101	1.27	N	376190	500	128 억		6617246	N	N	0	N	00	N
183	20240701	111135	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	6070	-50	5	-0.82	17998160	2958	22.23	6120	6130	6010	7950	4290	6120	6084.57	26.90	0	88	6240	6180	6070	6010	5900	6210	6040	128	1830	500	3790	10	1	24600000	1493	126.46	0.73	12	0.01	48.00	8276.00	9700	20240126	-37.42	5730	20231101	5.93	9700	-37.42	20240126	5860	3.58	20240624	9700	-37.42	20240126	5730	5.93	20231101	1.27	N	376190	500	128 억		6617246	N	N	0	N	00	N
184	20240701	101134	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	6080	-40	5	-0.65	14624320	2403	18.06	6120	6130	6010	7950	4290	6120	6085.86	26.90	0	172	6240	6180	6070	6010	5900	6210	6040	128	1830	500	3790	10	1	24600000	1496	126.67	0.73	12	0.01	48.00	8276.00	9700	20240126	-37.32	5730	20231101	6.11	9700	-37.32	20240126	5860	3.75	20240624	9700	-37.32	20240126	5730	6.11	20231101	1.27	N	376190	500	128 억		6617246	N	N	0	N	00	N
185	20240701	091132	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	6110	-10	5	-0.16	1867100	307	2.31	6120	6120	6010	7950	4290	6120	6081.76	26.90	0	-47	6240	6180	6070	6010	5900	6210	6040	128	1830	500	3790	10	1	24600000	1503	127.29	0.74	12	0.00	48.00	8276.00	9700	20240126	-37.01	5730	20231101	6.63	9700	-37.01	20240126	5860	4.27	20240624	9700	-37.01	20240126	5730	6.63	20231101	1.27	N	376190	500	128 억		6617246	N	N	0	N	00	N