KissMeData/069330/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	160634	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1504	9	2	0.60	34065127	22829	63.78	1495	1510	1480	1943	1047	1495	1492.13	0.94	0	-5238	1525	1510	1497	1482	1469	1517	1489	71	448	500	1010	1	1	14191091	213	-6.81	1.13	12	0.16	-221.00	1327.00	2300	20231108	-34.61	1206	20240402	24.71	1671	-9.99	20240109	1206	24.71	20240402	2300	-34.61	20231108	1206	24.71	20240402	0.00	N	069330	500	70 억		133931	N	N	0	N	00	N
3	20240731	150641	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1498	3	2	0.20	33648843	22552	63.01	1495	1510	1480	1943	1047	1495	1492.06	0.94	0	-5192	1525	1510	1497	1482	1469	1517	1489	71	448	500	1010	1	1	14191091	213	-6.78	1.13	12	0.16	-221.00	1327.00	2300	20231108	-34.87	1206	20240402	24.21	1671	-10.35	20240109	1206	24.21	20240402	2300	-34.87	20231108	1206	24.21	20240402	0.00	N	069330	500	70 억		133931	N	N	0	N	00	N
4	20240731	140641	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1482	-13	5	-0.87	24320947	16289	45.51	1495	1510	1481	1943	1047	1495	1493.09	0.94	0	-6080	1525	1510	1497	1482	1469	1517	1489	71	448	500	1010	1	1	14191091	210	-6.71	1.12	12	0.11	-221.00	1327.00	2300	20231108	-35.57	1206	20240402	22.89	1671	-11.31	20240109	1206	22.89	20240402	2300	-35.57	20231108	1206	22.89	20240402	0.00	N	069330	500	70 억		133931	N	N	0	N	00	N
5	20240731	130640	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1486	-9	5	-0.60	21001967	14052	39.26	1495	1510	1481	1943	1047	1495	1494.59	0.94	0	-6085	1525	1510	1497	1482	1469	1517	1489	71	448	500	1010	1	1	14191091	211	-6.72	1.12	12	0.10	-221.00	1327.00	2300	20231108	-35.39	1206	20240402	23.22	1671	-11.07	20240109	1206	23.22	20240402	2300	-35.39	20231108	1206	23.22	20240402	0.00	N	069330	500	70 억		133931	N	N	0	N	00	N
6	20240731	120640	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1483	-12	5	-0.80	17854394	11930	33.33	1495	1510	1481	1943	1047	1495	1496.60	0.94	0	-6142	1525	1510	1497	1482	1469	1517	1489	71	448	500	1010	1	1	14191091	210	-6.71	1.12	12	0.08	-221.00	1327.00	2300	20231108	-35.52	1206	20240402	22.97	1671	-11.25	20240109	1206	22.97	20240402	2300	-35.52	20231108	1206	22.97	20240402	0.00	N	069330	500	70 억		133931	N	N	0	N	00	N
7	20240731	110641	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1488	-7	5	-0.47	17132422	11444	31.97	1495	1510	1488	1943	1047	1495	1497.07	0.94	0	-6175	1525	1510	1497	1482	1469	1517	1489	71	448	500	1010	1	1	14191091	211	-6.73	1.12	12	0.08	-221.00	1327.00	2300	20231108	-35.30	1206	20240402	23.38	1671	-10.95	20240109	1206	23.38	20240402	2300	-35.30	20231108	1206	23.38	20240402	0.00	N	069330	500	70 억		133931	N	N	0	N	00	N
8	20240731	100640	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1496	1	2	0.07	4927358	3292	9.20	1495	1509	1495	1943	1047	1495	1496.77	0.94	0	-186	1525	1510	1497	1482	1469	1517	1489	71	448	500	1010	1	1	14191091	212	-6.77	1.13	12	0.02	-221.00	1327.00	2300	20231108	-34.96	1206	20240402	24.05	1671	-10.47	20240109	1206	24.05	20240402	2300	-34.96	20231108	1206	24.05	20240402	0.00	N	069330	500	70 억		133931	N	N	0	N	00	N
9	20240731	090634	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1497	2	2	0.13	2581364	1726	4.82	1495	1509	1495	1943	1047	1495	1495.58	0.94	0	-197	1525	1510	1497	1482	1469	1517	1489	71	448	500	1010	1	1	14191091	212	-6.77	1.13	12	0.01	-221.00	1327.00	2300	20231108	-34.91	1206	20240402	24.13	1671	-10.41	20240109	1206	24.13	20240402	2300	-34.91	20231108	1206	24.13	20240402	0.00	N	069330	500	70 억		133931	N	N	0	N	00	N
10	20240730	160623	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1495	11	2	0.74	53409907	35791	544.18	1484	1512	1484	1929	1039	1484	1492.27	0.98	0	4586	1501	1492	1481	1472	1461	1497	1477	71	445	500	1000	1	1	14191091	212	-6.76	1.13	12	0.25	-221.00	1327.00	2300	20231108	-35.00	1206	20240402	23.96	1671	-10.53	20240109	1206	23.96	20240402	2300	-35.00	20231108	1206	23.96	20240402	0.00	N	069330	500	70 억		138779	N	N	0	N	00	N
11	20240730	150633	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1495	11	2	0.74	51056091	34214	520.21	1484	1512	1484	1929	1039	1484	1492.26	0.98	0	4844	1501	1492	1481	1472	1461	1497	1477	71	445	500	1000	1	1	14191091	212	-6.76	1.13	12	0.24	-221.00	1327.00	2300	20231108	-35.00	1206	20240402	23.96	1671	-10.53	20240109	1206	23.96	20240402	2300	-35.00	20231108	1206	23.96	20240402	0.00	N	069330	500	70 억		138779	N	N	0	N	00	N
12	20240730	140626	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1497	13	2	0.88	26590146	17794	270.55	1484	1512	1484	1929	1039	1484	1494.33	0.98	0	283	1501	1492	1481	1472	1461	1497	1477	71	445	500	1000	1	1	14191091	212	-6.77	1.13	12	0.13	-221.00	1327.00	2300	20231108	-34.91	1206	20240402	24.13	1671	-10.41	20240109	1206	24.13	20240402	2300	-34.91	20231108	1206	24.13	20240402	0.00	N	069330	500	70 억		138779	N	N	0	N	00	N
13	20240730	130631	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1498	14	2	0.94	19490987	13048	198.39	1484	1512	1484	1929	1039	1484	1493.79	0.98	0	3037	1501	1492	1481	1472	1461	1497	1477	71	445	500	1000	1	1	14191091	213	-6.78	1.13	12	0.09	-221.00	1327.00	2300	20231108	-34.87	1206	20240402	24.21	1671	-10.35	20240109	1206	24.21	20240402	2300	-34.87	20231108	1206	24.21	20240402	0.00	N	069330	500	70 억		138779	N	N	0	N	00	N
14	20240730	120625	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1498	14	2	0.94	19026037	12737	193.66	1484	1512	1484	1929	1039	1484	1493.76	0.98	0	3037	1501	1492	1481	1472	1461	1497	1477	71	445	500	1000	1	1	14191091	213	-6.78	1.13	12	0.09	-221.00	1327.00	2300	20231108	-34.87	1206	20240402	24.21	1671	-10.35	20240109	1206	24.21	20240402	2300	-34.87	20231108	1206	24.21	20240402	0.00	N	069330	500	70 억		138779	N	N	0	N	00	N
15	20240730	110632	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1499	15	2	1.01	16011247	10727	163.10	1484	1512	1484	1929	1039	1484	1492.61	0.98	0	3278	1501	1492	1481	1472	1461	1497	1477	71	445	500	1000	1	1	14191091	213	-6.78	1.13	12	0.08	-221.00	1327.00	2300	20231108	-34.83	1206	20240402	24.30	1671	-10.29	20240109	1206	24.30	20240402	2300	-34.83	20231108	1206	24.30	20240402	0.00	N	069330	500	70 억		138779	N	N	0	N	00	N
16	20240730	100633	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1501	17	2	1.15	15618875	10465	159.12	1484	1512	1484	1929	1039	1484	1492.49	0.98	0	3303	1501	1492	1481	1472	1461	1497	1477	71	445	500	1000	1	1	14191091	213	-6.79	1.13	12	0.07	-221.00	1327.00	2300	20231108	-34.74	1206	20240402	24.46	1671	-10.17	20240109	1206	24.46	20240402	2300	-34.74	20231108	1206	24.46	20240402	0.00	N	069330	500	70 억		138779	N	N	0	N	00	N
17	20240730	090634	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1490	6	2	0.40	3074878	2072	31.50	1484	1490	1484	1929	1039	1484	1484.01	0.98	0	-201	1501	1492	1481	1472	1461	1497	1477	71	445	500	1000	1	1	14191091	211	-6.74	1.12	12	0.01	-221.00	1327.00	2300	20231108	-35.22	1206	20240402	23.55	1671	-10.83	20240109	1206	23.55	20240402	2300	-35.22	20231108	1206	23.55	20240402	0.00	N	069330	500	70 억		138779	N	N	0	N	00	N
18	20240729	160623	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1484	4	2	0.27	9715305	6576	47.25	1480	1490	1470	1924	1036	1480	1477.39	0.97	0	1418	1512	1495	1473	1456	1434	1504	1465	71	444	500	1000	1	1	14191091	211	-6.71	1.12	12	0.05	-221.00	1327.00	2300	20231108	-35.48	1206	20240402	23.05	1671	-11.19	20240109	1206	23.05	20240402	2300	-35.48	20231108	1206	23.05	20240402	0.00	N	069330	500	70 억		137471	N	N	0	N	00	N
19	20240729	150630	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1484	4	2	0.27	9482701	6419	46.12	1480	1490	1470	1924	1036	1480	1477.29	0.97	0	1424	1512	1495	1473	1456	1434	1504	1465	71	444	500	1000	1	1	14191091	211	-6.71	1.12	12	0.05	-221.00	1327.00	2300	20231108	-35.48	1206	20240402	23.05	1671	-11.19	20240109	1206	23.05	20240402	2300	-35.48	20231108	1206	23.05	20240402	0.00	N	069330	500	70 억		137471	N	N	0	N	00	N
20	20240729	140635	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1473	-7	5	-0.47	8482639	5741	41.25	1480	1490	1470	1924	1036	1480	1477.55	0.97	0	924	1512	1495	1473	1456	1434	1504	1465	71	444	500	1000	1	1	14191091	209	-6.67	1.11	12	0.04	-221.00	1327.00	2300	20231108	-35.96	1206	20240402	22.14	1671	-11.85	20240109	1206	22.14	20240402	2300	-35.96	20231108	1206	22.14	20240402	0.00	N	069330	500	70 억		137471	N	N	0	N	00	N
21	20240729	130637	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1485	5	2	0.34	7742030	5240	37.65	1480	1490	1470	1924	1036	1480	1477.49	0.97	0	733	1512	1495	1473	1456	1434	1504	1465	71	444	500	1000	1	1	14191091	211	-6.72	1.12	12	0.04	-221.00	1327.00	2300	20231108	-35.43	1206	20240402	23.13	1671	-11.13	20240109	1206	23.13	20240402	2300	-35.43	20231108	1206	23.13	20240402	0.00	N	069330	500	70 억		137471	N	N	0	N	00	N
22	20240729	120630	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1482	2	2	0.14	7479668	5063	36.38	1480	1490	1470	1924	1036	1480	1477.32	0.97	0	733	1512	1495	1473	1456	1434	1504	1465	71	444	500	1000	1	1	14191091	210	-6.71	1.12	12	0.04	-221.00	1327.00	2300	20231108	-35.57	1206	20240402	22.89	1671	-11.31	20240109	1206	22.89	20240402	2300	-35.57	20231108	1206	22.89	20240402	0.00	N	069330	500	70 억		137471	N	N	0	N	00	N
23	20240729	110627	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1480	0	3	0.00	4673183	3166	22.75	1480	1490	1470	1924	1036	1480	1476.05	0.97	0	895	1512	1495	1473	1456	1434	1504	1465	71	444	500	1000	1	1	14191091	210	-6.70	1.12	12	0.02	-221.00	1327.00	2300	20231108	-35.65	1206	20240402	22.72	1671	-11.43	20240109	1206	22.72	20240402	2300	-35.65	20231108	1206	22.72	20240402	0.00	N	069330	500	70 억		137471	N	N	0	N	00	N
24	20240729	100625	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1490	10	2	0.68	3255417	2209	15.87	1480	1490	1470	1924	1036	1480	1473.71	0.97	0	999	1512	1495	1473	1456	1434	1504	1465	71	444	500	1000	1	1	14191091	211	-6.74	1.12	12	0.02	-221.00	1327.00	2300	20231108	-35.22	1206	20240402	23.55	1671	-10.83	20240109	1206	23.55	20240402	2300	-35.22	20231108	1206	23.55	20240402	0.00	N	069330	500	70 억		137471	N	N	0	N	00	N
25	20240729	090623	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1470	-10	5	-0.68	856270	581	4.17	1480	1480	1470	1924	1036	1480	1473.79	0.97	0	287	1512	1495	1473	1456	1434	1504	1465	71	444	500	1000	1	1	14191091	209	-6.65	1.11	12	0.00	-221.00	1327.00	2300	20231108	-36.09	1206	20240402	21.89	1671	-12.03	20240109	1206	21.89	20240402	2300	-36.09	20231108	1206	21.89	20240402	0.00	N	069330	500	70 억		137471	N	N	0	N	00	N
26	20240726	160615	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1480	10	2	0.68	20417750	13908	55.12	1470	1490	1451	1911	1029	1470	1468.06	0.93	0	5748	1520	1495	1475	1450	1430	1485	1440	71	441	500	990	1	1	14191091	210	-6.70	1.12	12	0.10	-221.00	1327.00	2300	20231108	-35.65	1206	20240402	22.72	1671	-11.43	20240109	1206	22.72	20240402	2300	-35.65	20231108	1206	22.72	20240402	0.00	N	069330	500	70 억		131709	N	N	0	N	00	N
27	20240726	150621	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1479	9	2	0.61	20184056	13750	54.49	1470	1490	1451	1911	1029	1470	1467.93	0.93	0	5856	1520	1495	1475	1450	1430	1485	1440	71	441	500	990	1	1	14191091	210	-6.69	1.11	12	0.10	-221.00	1327.00	2300	20231108	-35.70	1206	20240402	22.64	1671	-11.49	20240109	1206	22.64	20240402	2300	-35.70	20231108	1206	22.64	20240402	0.00	N	069330	500	70 억		131709	N	N	0	N	00	N
28	20240726	140622	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1487	17	2	1.16	19468208	13266	52.57	1470	1490	1451	1911	1029	1470	1467.53	0.93	0	6330	1520	1495	1475	1450	1430	1485	1440	71	441	500	990	1	1	14191091	211	-6.73	1.12	12	0.09	-221.00	1327.00	2300	20231108	-35.35	1206	20240402	23.30	1671	-11.01	20240109	1206	23.30	20240402	2300	-35.35	20231108	1206	23.30	20240402	0.00	N	069330	500	70 억		131709	N	N	0	N	00	N
29	20240726	130622	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1490	20	2	1.36	19466721	13265	52.57	1470	1490	1451	1911	1029	1470	1467.53	0.93	0	6331	1520	1495	1475	1450	1430	1485	1440	71	441	500	990	1	1	14191091	211	-6.74	1.12	12	0.09	-221.00	1327.00	2300	20231108	-35.22	1206	20240402	23.55	1671	-10.83	20240109	1206	23.55	20240402	2300	-35.22	20231108	1206	23.55	20240402	0.00	N	069330	500	70 억		131709	N	N	0	N	00	N
30	20240726	120626	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1489	19	2	1.29	19435431	13244	52.49	1470	1490	1451	1911	1029	1470	1467.49	0.93	0	6331	1520	1495	1475	1450	1430	1485	1440	71	441	500	990	1	1	14191091	211	-6.74	1.12	12	0.09	-221.00	1327.00	2300	20231108	-35.26	1206	20240402	23.47	1671	-10.89	20240109	1206	23.47	20240402	2300	-35.26	20231108	1206	23.47	20240402	0.00	N	069330	500	70 억		131709	N	N	0	N	00	N
31	20240726	110625	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1464	-6	5	-0.41	5396266	3694	14.64	1470	1470	1451	1911	1029	1470	1460.82	0.93	0	106	1520	1495	1475	1450	1430	1485	1440	71	441	500	990	1	1	14191091	208	-6.62	1.10	12	0.03	-221.00	1327.00	2300	20231108	-36.35	1206	20240402	21.39	1671	-12.39	20240109	1206	21.39	20240402	2300	-36.35	20231108	1206	21.39	20240402	0.00	N	069330	500	70 억		131709	N	N	0	N	00	N
32	20240726	100623	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1460	-10	5	-0.68	4386404	3004	11.91	1470	1470	1451	1911	1029	1470	1460.19	0.93	0	106	1520	1495	1475	1450	1430	1485	1440	71	441	500	990	1	1	14191091	207	-6.61	1.10	12	0.02	-221.00	1327.00	2300	20231108	-36.52	1206	20240402	21.06	1671	-12.63	20240109	1206	21.06	20240402	2300	-36.52	20231108	1206	21.06	20240402	0.00	N	069330	500	70 억		131709	N	N	0	N	00	N
33	20240726	090617	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1452	-18	5	-1.22	3332877	2282	9.04	1470	1470	1451	1911	1029	1470	1460.51	0.93	0	138	1520	1495	1475	1450	1430	1485	1440	71	441	500	990	1	1	14191091	206	-6.57	1.09	12	0.02	-221.00	1327.00	2300	20231108	-36.87	1206	20240402	20.40	1671	-13.11	20240109	1206	20.40	20240402	2300	-36.87	20231108	1206	20.40	20240402	0.00	N	069330	500	70 억		131709	N	N	0	N	00	N
34	20240725	160619	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1470	-30	5	-2.00	37181301	25233	98.49	1493	1500	1455	1950	1050	1500	1473.52	0.97	0	-3808	1540	1520	1505	1485	1470	1530	1495	71	450	500	1020	1	1	14191091	209	-6.65	1.11	12	0.18	-221.00	1327.00	2300	20231108	-36.09	1206	20240402	21.89	1671	-12.03	20240109	1206	21.89	20240402	2300	-36.09	20231108	1206	21.89	20240402	0.00	N	069330	500	70 억		138154	N	N	0	N	00	N
35	20240725	150628	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1464	-36	5	-2.40	30647880	20778	81.10	1493	1500	1455	1950	1050	1500	1475.02	0.97	0	-1972	1540	1520	1505	1485	1470	1530	1495	71	450	500	1020	1	1	14191091	208	-6.62	1.10	12	0.15	-221.00	1327.00	2300	20231108	-36.35	1206	20240402	21.39	1671	-12.39	20240109	1206	21.39	20240402	2300	-36.35	20231108	1206	21.39	20240402	0.00	N	069330	500	70 억		138154	N	N	0	N	00	N
36	20240725	140627	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1464	-36	5	-2.40	29527696	20013	78.11	1493	1500	1455	1950	1050	1500	1475.43	0.97	0	-1634	1540	1520	1505	1485	1470	1530	1495	71	450	500	1020	1	1	14191091	208	-6.62	1.10	12	0.14	-221.00	1327.00	2300	20231108	-36.35	1206	20240402	21.39	1671	-12.39	20240109	1206	21.39	20240402	2300	-36.35	20231108	1206	21.39	20240402	0.00	N	069330	500	70 억		138154	N	N	0	N	00	N
37	20240725	130622	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1457	-43	5	-2.87	28857825	19554	76.32	1493	1500	1455	1950	1050	1500	1475.80	0.97	0	-1494	1540	1520	1505	1485	1470	1530	1495	71	450	500	1020	1	1	14191091	207	-6.59	1.10	12	0.14	-221.00	1327.00	2300	20231108	-36.65	1206	20240402	20.81	1671	-12.81	20240109	1206	20.81	20240402	2300	-36.65	20231108	1206	20.81	20240402	0.00	N	069330	500	70 억		138154	N	N	0	N	00	N
38	20240725	120624	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1472	-28	5	-1.87	25463787	17225	67.23	1493	1500	1455	1950	1050	1500	1478.30	0.97	0	-1648	1540	1520	1505	1485	1470	1530	1495	71	450	500	1020	1	1	14191091	209	-6.66	1.11	12	0.12	-221.00	1327.00	2300	20231108	-36.00	1206	20240402	22.06	1671	-11.91	20240109	1206	22.06	20240402	2300	-36.00	20231108	1206	22.06	20240402	0.00	N	069330	500	70 억		138154	N	N	0	N	00	N
39	20240725	110620	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1456	-44	5	-2.93	25243173	17075	66.65	1493	1500	1455	1950	1050	1500	1478.37	0.97	0	-1648	1540	1520	1505	1485	1470	1530	1495	71	450	500	1020	1	1	14191091	207	-6.59	1.10	12	0.12	-221.00	1327.00	2300	20231108	-36.70	1206	20240402	20.73	1671	-12.87	20240109	1206	20.73	20240402	2300	-36.70	20231108	1206	20.73	20240402	0.00	N	069330	500	70 억		138154	N	N	0	N	00	N
40	20240725	100620	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1484	-16	5	-1.07	21023772	14179	55.34	1493	1500	1455	1950	1050	1500	1482.74	0.97	0	-1938	1540	1520	1505	1485	1470	1530	1495	71	450	500	1020	1	1	14191091	211	-6.71	1.12	12	0.10	-221.00	1327.00	2300	20231108	-35.48	1206	20240402	23.05	1671	-11.19	20240109	1206	23.05	20240402	2300	-35.48	20231108	1206	23.05	20240402	0.00	N	069330	500	70 억		138154	N	N	0	N	00	N
41	20240725	090618	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1490	-10	5	-0.67	8212682	5521	21.55	1493	1493	1470	1950	1050	1500	1487.54	0.97	0	-3890	1540	1520	1505	1485	1470	1530	1495	71	450	500	1020	1	1	14191091	211	-6.74	1.12	12	0.04	-221.00	1327.00	2300	20231108	-35.22	1206	20240402	23.55	1671	-10.83	20240109	1206	23.55	20240402	2300	-35.22	20231108	1206	23.55	20240402	0.00	N	069330	500	70 억		138154	N	N	0	N	00	N
42	20240724	160615	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1500	0	3	0.00	38479096	25620	70.74	1490	1525	1490	1950	1050	1500	1501.92	0.96	0	8602	1526	1512	1486	1472	1446	1520	1480	71	450	500	1020	1	1	14191091	213	-6.79	1.13	12	0.18	-221.00	1327.00	2300	20231108	-34.78	1206	20240402	24.38	1671	-10.23	20240109	1206	24.38	20240402	2300	-34.78	20231108	1206	24.38	20240402	0.00	N	069330	500	70 억		135914	N	N	0	N	00	N
43	20240724	150624	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1498	-2	5	-0.13	37923438	25249	69.72	1490	1525	1490	1950	1050	1500	1501.98	0.96	0	8972	1526	1512	1486	1472	1446	1520	1480	71	450	500	1020	1	1	14191091	213	-6.78	1.13	12	0.18	-221.00	1327.00	2300	20231108	-34.87	1206	20240402	24.21	1671	-10.35	20240109	1206	24.21	20240402	2300	-34.87	20231108	1206	24.21	20240402	0.00	N	069330	500	70 억		135914	N	N	0	N	00	N
44	20240724	140621	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1496	-4	5	-0.27	32961225	21926	60.54	1490	1525	1490	1950	1050	1500	1503.29	0.96	0	9081	1526	1512	1486	1472	1446	1520	1480	71	450	500	1020	1	1	14191091	212	-6.77	1.13	12	0.15	-221.00	1327.00	2300	20231108	-34.96	1206	20240402	24.05	1671	-10.47	20240109	1206	24.05	20240402	2300	-34.96	20231108	1206	24.05	20240402	0.00	N	069330	500	70 억		135914	N	N	0	N	00	N
45	20240724	130627	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1491	-9	5	-0.60	32901385	21886	60.43	1490	1525	1490	1950	1050	1500	1503.31	0.96	0	9081	1526	1512	1486	1472	1446	1520	1480	71	450	500	1020	1	1	14191091	212	-6.75	1.12	12	0.15	-221.00	1327.00	2300	20231108	-35.17	1206	20240402	23.63	1671	-10.77	20240109	1206	23.63	20240402	2300	-35.17	20231108	1206	23.63	20240402	0.00	N	069330	500	70 억		135914	N	N	0	N	00	N
46	20240724	120626	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1494	-6	5	-0.40	25438838	16886	46.62	1490	1525	1490	1950	1050	1500	1506.50	0.96	0	6085	1526	1512	1486	1472	1446	1520	1480	71	450	500	1020	1	1	14191091	212	-6.76	1.13	12	0.12	-221.00	1327.00	2300	20231108	-35.04	1206	20240402	23.88	1671	-10.59	20240109	1206	23.88	20240402	2300	-35.04	20231108	1206	23.88	20240402	0.00	N	069330	500	70 억		135914	N	N	0	N	00	N
47	20240724	110623	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1505	5	2	0.33	23109110	15331	42.33	1490	1525	1490	1950	1050	1500	1507.35	0.96	0	5562	1526	1512	1486	1472	1446	1520	1480	71	450	500	1020	1	1	14191091	214	-6.81	1.13	12	0.11	-221.00	1327.00	2300	20231108	-34.57	1206	20240402	24.79	1671	-9.93	20240109	1206	24.79	20240402	2300	-34.57	20231108	1206	24.79	20240402	0.00	N	069330	500	70 억		135914	N	N	0	N	00	N
48	20240724	100624	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1512	12	2	0.80	22398895	14859	41.03	1490	1525	1490	1950	1050	1500	1507.43	0.96	0	5601	1526	1512	1486	1472	1446	1520	1480	71	450	500	1020	1	1	14191091	215	-6.84	1.14	12	0.10	-221.00	1327.00	2300	20231108	-34.26	1206	20240402	25.37	1671	-9.52	20240109	1206	25.37	20240402	2300	-34.26	20231108	1206	25.37	20240402	0.00	N	069330	500	70 억		135914	N	N	0	N	00	N
49	20240724	090619	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1491	-9	5	-0.60	3942541	2646	7.31	1490	1491	1490	1950	1050	1500	1490.00	0.96	0	-379	1526	1512	1486	1472	1446	1520	1480	71	450	500	1020	1	1	14191091	212	-6.75	1.12	12	0.02	-221.00	1327.00	2300	20231108	-35.17	1206	20240402	23.63	1671	-10.77	20240109	1206	23.63	20240402	2300	-35.17	20231108	1206	23.63	20240402	0.00	N	069330	500	70 억		135914	N	N	0	N	00	N
50	20240723	160613	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1500	20	2	1.35	49576735	33320	127.13	1465	1500	1460	1924	1036	1480	1487.90	0.96	0	10023	1496	1488	1482	1474	1468	1485	1471	71	444	500	1000	1	1	14191091	213	-6.79	1.13	12	0.23	-221.00	1327.00	2300	20231108	-34.78	1206	20240402	24.38	1671	-10.23	20240109	1206	24.38	20240402	2300	-34.78	20231108	1206	24.38	20240402	0.00	N	069330	500	70 억		135561	N	N	0	N	00	N
51	20240723	150626	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1481	1	2	0.07	42347228	28489	108.70	1465	1496	1460	1924	1036	1480	1486.44	0.96	0	10834	1496	1488	1482	1474	1468	1485	1471	71	444	500	1000	1	1	14191091	210	-6.70	1.12	12	0.20	-221.00	1327.00	2300	20231108	-35.61	1206	20240402	22.80	1671	-11.37	20240109	1206	22.80	20240402	2300	-35.61	20231108	1206	22.80	20240402	0.00	N	069330	500	70 억		135561	N	N	0	N	00	N
52	20240723	140614	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1482	2	2	0.14	35080307	23582	89.97	1465	1496	1460	1924	1036	1480	1487.59	0.96	0	9584	1496	1488	1482	1474	1468	1485	1471	71	444	500	1000	1	1	14191091	210	-6.71	1.12	12	0.17	-221.00	1327.00	2300	20231108	-35.57	1206	20240402	22.89	1671	-11.31	20240109	1206	22.89	20240402	2300	-35.57	20231108	1206	22.89	20240402	0.00	N	069330	500	70 억		135561	N	N	0	N	00	N
53	20240723	130612	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1482	2	2	0.14	32589769	21901	83.56	1465	1496	1460	1924	1036	1480	1488.05	0.96	0	10211	1496	1488	1482	1474	1468	1485	1471	71	444	500	1000	1	1	14191091	210	-6.71	1.12	12	0.15	-221.00	1327.00	2300	20231108	-35.57	1206	20240402	22.89	1671	-11.31	20240109	1206	22.89	20240402	2300	-35.57	20231108	1206	22.89	20240402	0.00	N	069330	500	70 억		135561	N	N	0	N	00	N
54	20240723	120617	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1491	11	2	0.74	31952509	21471	81.92	1465	1496	1460	1924	1036	1480	1488.17	0.96	0	10211	1496	1488	1482	1474	1468	1485	1471	71	444	500	1000	1	1	14191091	212	-6.75	1.12	12	0.15	-221.00	1327.00	2300	20231108	-35.17	1206	20240402	23.63	1671	-10.77	20240109	1206	23.63	20240402	2300	-35.17	20231108	1206	23.63	20240402	0.00	N	069330	500	70 억		135561	N	N	0	N	00	N
55	20240723	110620	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1496	16	2	1.08	30354147	20394	77.81	1465	1496	1460	1924	1036	1480	1488.39	0.96	0	10337	1496	1488	1482	1474	1468	1485	1471	71	444	500	1000	1	1	14191091	212	-6.77	1.13	12	0.14	-221.00	1327.00	2300	20231108	-34.96	1206	20240402	24.05	1671	-10.47	20240109	1206	24.05	20240402	2300	-34.96	20231108	1206	24.05	20240402	0.00	N	069330	500	70 억		135561	N	N	0	N	00	N
56	20240723	100617	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1481	1	2	0.07	26826244	18027	68.78	1465	1496	1460	1924	1036	1480	1488.11	0.96	0	10000	1496	1488	1482	1474	1468	1485	1471	71	444	500	1000	1	1	14191091	210	-6.70	1.12	12	0.13	-221.00	1327.00	2300	20231108	-35.61	1206	20240402	22.80	1671	-11.37	20240109	1206	22.80	20240402	2300	-35.61	20231108	1206	22.80	20240402	0.00	N	069330	500	70 억		135561	N	N	0	N	00	N
57	20240723	090620	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1480	0	3	0.00	5446140	3708	14.15	1465	1480	1460	1924	1036	1480	1468.75	0.96	0	1241	1496	1488	1482	1474	1468	1485	1471	71	444	500	1000	1	1	14191091	210	-6.70	1.12	12	0.03	-221.00	1327.00	2300	20231108	-35.65	1206	20240402	22.72	1671	-11.43	20240109	1206	22.72	20240402	2300	-35.65	20231108	1206	22.72	20240402	0.00	N	069330	500	70 억		135561	N	N	0	N	00	N
58	20240722	160611	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1480	-1	5	-0.07	38824292	26205	115.66	1482	1490	1476	1925	1037	1481	1481.56	0.99	0	5005	1511	1495	1471	1455	1431	1504	1464	71	444	500	1000	1	1	14191091	210	-6.70	1.12	12	0.18	-221.00	1327.00	2300	20231108	-35.65	1206	20240402	22.72	1671	-11.43	20240109	1206	22.72	20240402	2300	-35.65	20231108	1206	22.72	20240402	0.00	N	069330	500	70 억		140253	N	N	0	N	00	N
59	20240722	150616	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1478	-3	5	-0.20	38646692	26085	115.14	1482	1490	1476	1925	1037	1481	1481.57	0.99	0	5125	1511	1495	1471	1455	1431	1504	1464	71	444	500	1000	1	1	14191091	210	-6.69	1.11	12	0.18	-221.00	1327.00	2300	20231108	-35.74	1206	20240402	22.55	1671	-11.55	20240109	1206	22.55	20240402	2300	-35.74	20231108	1206	22.55	20240402	0.00	N	069330	500	70 억		140253	N	N	0	N	00	N
60	20240722	140617	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1481	0	3	0.00	34355265	23184	102.33	1482	1490	1476	1925	1037	1481	1481.85	0.99	0	5173	1511	1495	1471	1455	1431	1504	1464	71	444	500	1000	1	1	14191091	210	-6.70	1.12	12	0.16	-221.00	1327.00	2300	20231108	-35.61	1206	20240402	22.80	1671	-11.37	20240109	1206	22.80	20240402	2300	-35.61	20231108	1206	22.80	20240402	0.00	N	069330	500	70 억		140253	N	N	0	N	00	N
61	20240722	130614	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1487	6	2	0.41	22800202	15382	67.89	1482	1490	1481	1925	1037	1481	1482.27	0.99	0	2755	1511	1495	1471	1455	1431	1504	1464	71	444	500	1000	1	1	14191091	211	-6.73	1.12	12	0.11	-221.00	1327.00	2300	20231108	-35.35	1206	20240402	23.30	1671	-11.01	20240109	1206	23.30	20240402	2300	-35.35	20231108	1206	23.30	20240402	0.00	N	069330	500	70 억		140253	N	N	0	N	00	N
62	20240722	120615	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1481	0	3	0.00	20078616	13552	59.82	1482	1490	1481	1925	1037	1481	1481.60	0.99	0	2848	1511	1495	1471	1455	1431	1504	1464	71	444	500	1000	1	1	14191091	210	-6.70	1.12	12	0.10	-221.00	1327.00	2300	20231108	-35.61	1206	20240402	22.80	1671	-11.37	20240109	1206	22.80	20240402	2300	-35.61	20231108	1206	22.80	20240402	0.00	N	069330	500	70 억		140253	N	N	0	N	00	N
63	20240722	110612	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1483	2	2	0.14	18285921	12342	54.48	1482	1490	1481	1925	1037	1481	1481.60	0.99	0	2025	1511	1495	1471	1455	1431	1504	1464	71	444	500	1000	1	1	14191091	210	-6.71	1.12	12	0.09	-221.00	1327.00	2300	20231108	-35.52	1206	20240402	22.97	1671	-11.25	20240109	1206	22.97	20240402	2300	-35.52	20231108	1206	22.97	20240402	0.00	N	069330	500	70 억		140253	N	N	0	N	00	N
64	20240722	100615	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1484	3	2	0.20	15146842	10225	45.13	1482	1490	1481	1925	1037	1481	1481.35	0.99	0	2512	1511	1495	1471	1455	1431	1504	1464	71	444	500	1000	1	1	14191091	211	-6.71	1.12	12	0.07	-221.00	1327.00	2300	20231108	-35.48	1206	20240402	23.05	1671	-11.19	20240109	1206	23.05	20240402	2300	-35.48	20231108	1206	23.05	20240402	0.00	N	069330	500	70 억		140253	N	N	0	N	00	N
65	20240722	090614	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1481	0	3	0.00	8518920	5751	25.38	1482	1482	1481	1925	1037	1481	1481.29	0.99	0	14	1511	1495	1471	1455	1431	1504	1464	71	444	500	1000	1	1	14191091	210	-6.70	1.12	12	0.04	-221.00	1327.00	2300	20231108	-35.61	1206	20240402	22.80	1671	-11.37	20240109	1206	22.80	20240402	2300	-35.61	20231108	1206	22.80	20240402	0.00	N	069330	500	70 억		140253	N	N	0	N	00	N
66	20240719	160600	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1481	21	2	1.44	32756420	22297	106.27	1460	1487	1447	1898	1022	1460	1469.10	0.97	0	2008	1496	1477	1458	1439	1420	1468	1430	71	438	500	990	1	1	14191091	210	-6.70	1.12	12	0.16	-221.00	1327.00	2300	20231108	-35.61	1206	20240402	22.80	1671	-11.37	20240109	1206	22.80	20240402	2300	-35.61	20231108	1206	22.80	20240402	0.00	N	069330	500	70 억		138238	N	N	0	N	00	N
67	20240719	150606	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1481	21	2	1.44	27393024	18676	89.01	1460	1486	1447	1898	1022	1460	1466.75	0.97	0	1002	1496	1477	1458	1439	1420	1468	1430	71	438	500	990	1	1	14191091	210	-6.70	1.12	12	0.13	-221.00	1327.00	2300	20231108	-35.61	1206	20240402	22.80	1671	-11.37	20240109	1206	22.80	20240402	2300	-35.61	20231108	1206	22.80	20240402	0.00	N	069330	500	70 억		138238	N	N	0	N	00	N
68	20240719	140610	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1470	10	2	0.68	22358443	15268	72.77	1460	1486	1447	1898	1022	1460	1464.40	0.97	0	1525	1496	1477	1458	1439	1420	1468	1430	71	438	500	990	1	1	14191091	209	-6.65	1.11	12	0.11	-221.00	1327.00	2300	20231108	-36.09	1206	20240402	21.89	1671	-12.03	20240109	1206	21.89	20240402	2300	-36.09	20231108	1206	21.89	20240402	0.00	N	069330	500	70 억		138238	N	N	0	N	00	N
69	20240719	130602	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1485	25	2	1.71	19076261	13044	62.17	1460	1486	1447	1898	1022	1460	1462.45	0.97	0	1540	1496	1477	1458	1439	1420	1468	1430	71	438	500	990	1	1	14191091	211	-6.72	1.12	12	0.09	-221.00	1327.00	2300	20231108	-35.43	1206	20240402	23.13	1671	-11.13	20240109	1206	23.13	20240402	2300	-35.43	20231108	1206	23.13	20240402	0.00	N	069330	500	70 억		138238	N	N	0	N	00	N
70	20240719	120602	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1470	10	2	0.68	16233673	11118	52.99	1460	1479	1447	1898	1022	1460	1460.13	0.97	0	898	1496	1477	1458	1439	1420	1468	1430	71	438	500	990	1	1	14191091	209	-6.65	1.11	12	0.08	-221.00	1327.00	2300	20231108	-36.09	1206	20240402	21.89	1671	-12.03	20240109	1206	21.89	20240402	2300	-36.09	20231108	1206	21.89	20240402	0.00	N	069330	500	70 억		138238	N	N	0	N	00	N
71	20240719	110606	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1470	10	2	0.68	14673677	10057	47.93	1460	1479	1447	1898	1022	1460	1459.05	0.97	0	236	1496	1477	1458	1439	1420	1468	1430	71	438	500	990	1	1	14191091	209	-6.65	1.11	12	0.07	-221.00	1327.00	2300	20231108	-36.09	1206	20240402	21.89	1671	-12.03	20240109	1206	21.89	20240402	2300	-36.09	20231108	1206	21.89	20240402	0.00	N	069330	500	70 억		138238	N	N	0	N	00	N
72	20240719	100516	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1459	-1	5	-0.07	11554480	7921	37.75	1460	1465	1447	1898	1022	1460	1458.71	0.97	0	-7	1496	1477	1458	1439	1420	1468	1430	71	438	500	990	1	1	14191091	207	-6.60	1.10	12	0.06	-221.00	1327.00	2300	20231108	-36.57	1206	20240402	20.98	1671	-12.69	20240109	1206	20.98	20240402	2300	-36.57	20231108	1206	20.98	20240402	0.00	N	069330	500	70 억		138238	N	N	0	N	00	N
73	20240719	090615	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1460	0	3	0.00	7321915	5015	23.90	1460	1465	1460	1898	1022	1460	1460.00	0.97	0	-7	1496	1477	1458	1439	1420	1468	1430	71	438	500	990	1	1	14191091	207	-6.61	1.10	12	0.04	-221.00	1327.00	2300	20231108	-36.52	1206	20240402	21.06	1671	-12.63	20240109	1206	21.06	20240402	2300	-36.52	20231108	1206	21.06	20240402	0.00	N	069330	500	70 억		138238	N	N	0	N	00	N
74	20240718	160554	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1460	-18	5	-1.22	30582421	20981	130.54	1477	1477	1439	1921	1035	1478	1457.62	0.99	0	-2162	1488	1483	1473	1468	1458	1485	1470	71	443	500	1000	1	1	14191091	207	-6.61	1.10	12	0.15	-221.00	1327.00	2300	20231108	-36.52	1206	20240402	21.06	1671	-12.63	20240109	1206	21.06	20240402	2300	-36.52	20231108	1206	21.06	20240402	0.00	N	069330	500	70 억		141030	N	N	0	N	00	N
75	20240718	150603	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1451	-27	5	-1.83	29014247	19906	123.85	1477	1477	1439	1921	1035	1478	1457.56	0.99	0	-1826	1488	1483	1473	1468	1458	1485	1470	71	443	500	1000	1	1	14191091	206	-6.57	1.09	12	0.14	-221.00	1327.00	2300	20231108	-36.91	1206	20240402	20.32	1671	-13.17	20240109	1206	20.32	20240402	2300	-36.91	20231108	1206	20.32	20240402	0.00	N	069330	500	70 억		141030	N	N	0	N	00	N
76	20240718	140558	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1450	-28	5	-1.89	26313386	18043	112.26	1477	1477	1439	1921	1035	1478	1458.37	0.99	0	-1710	1488	1483	1473	1468	1458	1485	1470	71	443	500	1000	1	1	14191091	206	-6.56	1.09	12	0.13	-221.00	1327.00	2300	20231108	-36.96	1206	20240402	20.23	1671	-13.23	20240109	1206	20.23	20240402	2300	-36.96	20231108	1206	20.23	20240402	0.00	N	069330	500	70 억		141030	N	N	0	N	00	N
77	20240718	130558	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1446	-32	5	-2.17	25881912	17745	110.40	1477	1477	1439	1921	1035	1478	1458.55	0.99	0	-1562	1488	1483	1473	1468	1458	1485	1470	71	443	500	1000	1	1	14191091	205	-6.54	1.09	12	0.13	-221.00	1327.00	2300	20231108	-37.13	1206	20240402	19.90	1671	-13.46	20240109	1206	19.90	20240402	2300	-37.13	20231108	1206	19.90	20240402	0.00	N	069330	500	70 억		141030	N	N	0	N	00	N
78	20240718	120559	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1441	-37	5	-2.50	23904665	16376	101.89	1477	1477	1439	1921	1035	1478	1459.74	0.99	0	-2218	1488	1483	1473	1468	1458	1485	1470	71	443	500	1000	1	1	14191091	204	-6.52	1.09	12	0.12	-221.00	1327.00	2300	20231108	-37.35	1206	20240402	19.49	1671	-13.76	20240109	1206	19.49	20240402	2300	-37.35	20231108	1206	19.49	20240402	0.00	N	069330	500	70 억		141030	N	N	0	N	00	N
79	20240718	110601	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1446	-32	5	-2.17	22184825	15182	94.46	1477	1477	1439	1921	1035	1478	1461.26	0.99	0	-2726	1488	1483	1473	1468	1458	1485	1470	71	443	500	1000	1	1	14191091	205	-6.54	1.09	12	0.11	-221.00	1327.00	2300	20231108	-37.13	1206	20240402	19.90	1671	-13.46	20240109	1206	19.90	20240402	2300	-37.13	20231108	1206	19.90	20240402	0.00	N	069330	500	70 억		141030	N	N	0	N	00	N
80	20240718	100604	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1450	-28	5	-1.89	20063401	13717	85.34	1477	1477	1439	1921	1035	1478	1462.67	0.99	0	-2956	1488	1483	1473	1468	1458	1485	1470	71	443	500	1000	1	1	14191091	206	-6.56	1.09	12	0.10	-221.00	1327.00	2300	20231108	-36.96	1206	20240402	20.23	1671	-13.23	20240109	1206	20.23	20240402	2300	-36.96	20231108	1206	20.23	20240402	0.00	N	069330	500	70 억		141030	N	N	0	N	00	N
81	20240718	090604	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1476	-2	5	-0.14	5801156	3928	24.44	1477	1477	1476	1921	1035	1478	1476.87	0.99	0	-2194	1488	1483	1473	1468	1458	1485	1470	71	443	500	1000	1	1	14191091	209	-6.68	1.11	12	0.03	-221.00	1327.00	2300	20231108	-35.83	1206	20240402	22.39	1671	-11.67	20240109	1206	22.39	20240402	2300	-35.83	20231108	1206	22.39	20240402	0.00	N	069330	500	70 억		141030	N	N	0	N	00	N
82	20240717	160628	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1478	5	2	0.34	23636518	16073	41.84	1473	1478	1463	1914	1032	1473	1470.57	1.02	0	-3992	1520	1496	1476	1452	1432	1508	1464	71	441	500	1000	1	1	14191091	210	-6.69	1.11	12	0.11	-221.00	1327.00	2300	20231108	-35.74	1206	20240402	22.55	1671	-11.55	20240109	1206	22.55	20240402	2300	-35.74	20231108	1206	22.55	20240402	0.00	N	069330	500	70 억		145433	N	N	0	N	00	N
83	20240717	150631	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1474	1	2	0.07	22823732	15522	40.41	1473	1476	1463	1914	1032	1473	1470.41	1.02	0	-3851	1520	1496	1476	1452	1432	1508	1464	71	441	500	1000	1	1	14191091	209	-6.67	1.11	12	0.11	-221.00	1327.00	2300	20231108	-35.91	1206	20240402	22.22	1671	-11.79	20240109	1206	22.22	20240402	2300	-35.91	20231108	1206	22.22	20240402	0.00	N	069330	500	70 억		145433	N	N	0	N	00	N
84	20240717	140628	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1469	-4	5	-0.27	18827048	12812	33.35	1473	1475	1463	1914	1032	1473	1469.49	1.02	0	-5667	1520	1496	1476	1452	1432	1508	1464	71	441	500	1000	1	1	14191091	208	-6.65	1.11	12	0.09	-221.00	1327.00	2300	20231108	-36.13	1206	20240402	21.81	1671	-12.09	20240109	1206	21.81	20240402	2300	-36.13	20231108	1206	21.81	20240402	0.00	N	069330	500	70 억		145433	N	N	0	N	00	N
85	20240717	130627	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1470	-3	5	-0.20	18472575	12571	32.73	1473	1475	1463	1914	1032	1473	1469.46	1.02	0	-5667	1520	1496	1476	1452	1432	1508	1464	71	441	500	1000	1	1	14191091	209	-6.65	1.11	12	0.09	-221.00	1327.00	2300	20231108	-36.09	1206	20240402	21.89	1671	-12.03	20240109	1206	21.89	20240402	2300	-36.09	20231108	1206	21.89	20240402	0.00	N	069330	500	70 억		145433	N	N	0	N	00	N
86	20240717	120628	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1468	-5	5	-0.34	17917618	12193	31.74	1473	1475	1463	1914	1032	1473	1469.50	1.02	0	-5667	1520	1496	1476	1452	1432	1508	1464	71	441	500	1000	1	1	14191091	208	-6.64	1.11	12	0.09	-221.00	1327.00	2300	20231108	-36.17	1206	20240402	21.72	1671	-12.15	20240109	1206	21.72	20240402	2300	-36.17	20231108	1206	21.72	20240402	0.00	N	069330	500	70 억		145433	N	N	0	N	00	N
87	20240717	110628	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1468	-5	5	-0.34	15538060	10572	27.52	1473	1475	1463	1914	1032	1473	1469.74	1.02	0	-6246	1520	1496	1476	1452	1432	1508	1464	71	441	500	1000	1	1	14191091	208	-6.64	1.11	12	0.07	-221.00	1327.00	2300	20231108	-36.17	1206	20240402	21.72	1671	-12.15	20240109	1206	21.72	20240402	2300	-36.17	20231108	1206	21.72	20240402	0.00	N	069330	500	70 억		145433	N	N	0	N	00	N
88	20240717	100627	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1466	-7	5	-0.48	14781645	10057	26.18	1473	1475	1463	1914	1032	1473	1469.79	1.02	0	-6158	1520	1496	1476	1452	1432	1508	1464	71	441	500	1000	1	1	14191091	208	-6.63	1.10	12	0.07	-221.00	1327.00	2300	20231108	-36.26	1206	20240402	21.56	1671	-12.27	20240109	1206	21.56	20240402	2300	-36.26	20231108	1206	21.56	20240402	0.00	N	069330	500	70 억		145433	N	N	0	N	00	N
89	20240717	090516	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1465	-8	5	-0.54	7786151	5286	13.76	1473	1475	1463	1914	1032	1473	1472.98	1.02	0	-3945	1520	1496	1476	1452	1432	1508	1464	71	441	500	1000	1	1	14191091	208	-6.63	1.10	12	0.04	-221.00	1327.00	2300	20231108	-36.30	1206	20240402	21.48	1671	-12.33	20240109	1206	21.48	20240402	2300	-36.30	20231108	1206	21.48	20240402	0.00	N	069330	500	70 억		145433	N	N	0	N	00	N
90	20240716	160629	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1473	17	2	1.17	56086226	37974	183.36	1456	1500	1456	1892	1020	1456	1476.96	0.99	0	7881	1485	1470	1448	1433	1411	1478	1441	71	436	500	990	1	1	14191091	209	-6.67	1.11	12	0.27	-221.00	1327.00	2300	20231108	-35.96	1206	20240402	22.14	1671	-11.85	20240109	1206	22.14	20240402	2300	-35.96	20231108	1206	22.14	20240402	0.00	N	069330	500	70 억		141049	N	N	0	N	00	N
91	20240716	150635	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1473	17	2	1.17	53409785	36157	174.59	1456	1500	1456	1892	1020	1456	1477.16	0.99	0	8174	1485	1470	1448	1433	1411	1478	1441	71	436	500	990	1	1	14191091	209	-6.67	1.11	12	0.25	-221.00	1327.00	2300	20231108	-35.96	1206	20240402	22.14	1671	-11.85	20240109	1206	22.14	20240402	2300	-35.96	20231108	1206	22.14	20240402	0.00	N	069330	500	70 억		141049	N	N	0	N	00	N
92	20240716	140633	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1473	17	2	1.17	50395165	34113	164.72	1456	1500	1456	1892	1020	1456	1477.30	0.99	0	7065	1485	1470	1448	1433	1411	1478	1441	71	436	500	990	1	1	14191091	209	-6.67	1.11	12	0.24	-221.00	1327.00	2300	20231108	-35.96	1206	20240402	22.14	1671	-11.85	20240109	1206	22.14	20240402	2300	-35.96	20231108	1206	22.14	20240402	0.00	N	069330	500	70 억		141049	N	N	0	N	00	N
93	20240716	130634	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1472	16	2	1.10	45070329	30505	147.30	1456	1500	1456	1892	1020	1456	1477.47	0.99	0	6092	1485	1470	1448	1433	1411	1478	1441	71	436	500	990	1	1	14191091	209	-6.66	1.11	12	0.21	-221.00	1327.00	2300	20231108	-36.00	1206	20240402	22.06	1671	-11.91	20240109	1206	22.06	20240402	2300	-36.00	20231108	1206	22.06	20240402	0.00	N	069330	500	70 억		141049	N	N	0	N	00	N
94	20240716	120632	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1476	20	2	1.37	35735394	24170	116.71	1456	1500	1456	1892	1020	1456	1478.50	0.99	0	4404	1485	1470	1448	1433	1411	1478	1441	71	436	500	990	1	1	14191091	209	-6.68	1.11	12	0.17	-221.00	1327.00	2300	20231108	-35.83	1206	20240402	22.39	1671	-11.67	20240109	1206	22.39	20240402	2300	-35.83	20231108	1206	22.39	20240402	0.00	N	069330	500	70 억		141049	N	N	0	N	00	N
95	20240716	110631	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1494	38	2	2.61	28366132	19230	92.85	1456	1494	1456	1892	1020	1456	1475.10	0.99	0	3193	1485	1470	1448	1433	1411	1478	1441	71	436	500	990	1	1	14191091	212	-6.76	1.13	12	0.14	-221.00	1327.00	2300	20231108	-35.04	1206	20240402	23.88	1671	-10.59	20240109	1206	23.88	20240402	2300	-35.04	20231108	1206	23.88	20240402	0.00	N	069330	500	70 억		141049	N	N	0	N	00	N
96	20240716	100633	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1481	25	2	1.72	14149782	9621	46.46	1456	1484	1456	1892	1020	1456	1470.72	0.99	0	2457	1485	1470	1448	1433	1411	1478	1441	71	436	500	990	1	1	14191091	210	-6.70	1.12	12	0.07	-221.00	1327.00	2300	20231108	-35.61	1206	20240402	22.80	1671	-11.37	20240109	1206	22.80	20240402	2300	-35.61	20231108	1206	22.80	20240402	0.00	N	069330	500	70 억		141049	N	N	0	N	00	N
97	20240716	090630	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1472	16	2	1.10	4186746	2874	13.88	1456	1472	1456	1892	1020	1456	1456.77	0.99	0	-288	1485	1470	1448	1433	1411	1478	1441	71	436	500	990	1	1	14191091	209	-6.66	1.11	12	0.02	-221.00	1327.00	2300	20231108	-36.00	1206	20240402	22.06	1671	-11.91	20240109	1206	22.06	20240402	2300	-36.00	20231108	1206	22.06	20240402	0.00	N	069330	500	70 억		141049	N	N	0	N	00	N
98	20240715	160621	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1456	30	2	2.10	29748146	20708	47.12	1426	1463	1426	1853	999	1426	1436.55	0.91	0	14308	1506	1466	1437	1397	1368	1451	1382	71	427	500	960	1	1	14191091	207	-6.59	1.10	12	0.15	-221.00	1327.00	2300	20231108	-36.70	1206	20240402	20.73	1671	-12.87	20240109	1206	20.73	20240402	2300	-36.70	20231108	1206	20.73	20240402	0.00	N	069330	500	70 억		129567	N	N	0	N	00	N
99	20240715	150626	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1442	16	2	1.12	29338050	20425	46.48	1426	1463	1426	1853	999	1426	1436.38	0.91	0	14320	1506	1466	1437	1397	1368	1451	1382	71	427	500	960	1	1	14191091	205	-6.52	1.09	12	0.14	-221.00	1327.00	2300	20231108	-37.30	1206	20240402	19.57	1671	-13.70	20240109	1206	19.57	20240402	2300	-37.30	20231108	1206	19.57	20240402	0.00	N	069330	500	70 억		129567	N	N	0	N	00	N
100	20240715	140625	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1446	20	2	1.40	15357862	10703	24.36	1426	1463	1426	1853	999	1426	1434.91	0.91	0	4605	1506	1466	1437	1397	1368	1451	1382	71	427	500	960	1	1	14191091	205	-6.54	1.09	12	0.08	-221.00	1327.00	2300	20231108	-37.13	1206	20240402	19.90	1671	-13.46	20240109	1206	19.90	20240402	2300	-37.13	20231108	1206	19.90	20240402	0.00	N	069330	500	70 억		129567	N	N	0	N	00	N
101	20240715	130625	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1457	31	2	2.17	14242741	9935	22.61	1426	1463	1426	1853	999	1426	1433.59	0.91	0	4388	1506	1466	1437	1397	1368	1451	1382	71	427	500	960	1	1	14191091	207	-6.59	1.10	12	0.07	-221.00	1327.00	2300	20231108	-36.65	1206	20240402	20.81	1671	-12.81	20240109	1206	20.81	20240402	2300	-36.65	20231108	1206	20.81	20240402	0.00	N	069330	500	70 억		129567	N	N	0	N	00	N
102	20240715	120625	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1460	34	2	2.38	14018281	9781	22.26	1426	1463	1426	1853	999	1426	1433.22	0.91	0	4484	1506	1466	1437	1397	1368	1451	1382	71	427	500	960	1	1	14191091	207	-6.61	1.10	12	0.07	-221.00	1327.00	2300	20231108	-36.52	1206	20240402	21.06	1671	-12.63	20240109	1206	21.06	20240402	2300	-36.52	20231108	1206	21.06	20240402	0.00	N	069330	500	70 억		129567	N	N	0	N	00	N
103	20240715	110625	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1462	36	2	2.52	13401452	9359	21.30	1426	1462	1426	1853	999	1426	1431.93	0.91	0	4643	1506	1466	1437	1397	1368	1451	1382	71	427	500	960	1	1	14191091	207	-6.62	1.10	12	0.07	-221.00	1327.00	2300	20231108	-36.43	1206	20240402	21.23	1671	-12.51	20240109	1206	21.23	20240402	2300	-36.43	20231108	1206	21.23	20240402	0.00	N	069330	500	70 억		129567	N	N	0	N	00	N
104	20240715	100625	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1438	12	2	0.84	11182603	7834	17.83	1426	1450	1426	1853	999	1426	1427.44	0.91	0	4865	1506	1466	1437	1397	1368	1451	1382	71	427	500	960	1	1	14191091	204	-6.51	1.08	12	0.06	-221.00	1327.00	2300	20231108	-37.48	1206	20240402	19.24	1671	-13.94	20240109	1206	19.24	20240402	2300	-37.48	20231108	1206	19.24	20240402	0.00	N	069330	500	70 억		129567	N	N	0	N	00	N
105	20240715	090626	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1426	0	3	0.00	5624704	3942	8.97	1426	1450	1426	1853	999	1426	1426.87	0.91	0	1425	1506	1466	1437	1397	1368	1451	1382	71	427	500	960	1	1	14191091	202	-6.45	1.07	12	0.03	-221.00	1327.00	2300	20231108	-38.00	1206	20240402	18.24	1671	-14.66	20240109	1206	18.24	20240402	2300	-38.00	20231108	1206	18.24	20240402	0.00	N	069330	500	70 억		129567	N	N	0	N	00	N
106	20240712	160620	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1426	-6	5	-0.42	63087664	43910	111.16	1432	1477	1408	1861	1003	1432	1436.75	0.92	0	-2996	1487	1459	1432	1404	1377	1446	1391	71	429	500	970	1	1	14191091	202	-6.45	1.07	12	0.31	-221.00	1327.00	2300	20231108	-38.00	1206	20240402	18.24	1671	-14.66	20240109	1206	18.24	20240402	2300	-38.00	20231108	1206	18.24	20240402	0.00	N	069330	500	70 억		130426	N	N	0	N	00	N
107	20240712	150624	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1428	-4	5	-0.28	62822310	43724	110.69	1432	1477	1408	1861	1003	1432	1436.79	0.92	0	-3020	1487	1459	1432	1404	1377	1446	1391	71	429	500	970	1	1	14191091	203	-6.46	1.08	12	0.31	-221.00	1327.00	2300	20231108	-37.91	1206	20240402	18.41	1671	-14.54	20240109	1206	18.41	20240402	2300	-37.91	20231108	1206	18.41	20240402	0.00	N	069330	500	70 억		130426	N	N	0	N	00	N
108	20240712	140627	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1418	-14	5	-0.98	56451729	39280	99.44	1432	1477	1408	1861	1003	1432	1437.16	0.92	0	-2884	1487	1459	1432	1404	1377	1446	1391	71	429	500	970	1	1	14191091	201	-6.42	1.07	12	0.28	-221.00	1327.00	2300	20231108	-38.35	1206	20240402	17.58	1671	-15.14	20240109	1206	17.58	20240402	2300	-38.35	20231108	1206	17.58	20240402	0.00	N	069330	500	70 억		130426	N	N	0	N	00	N
109	20240712	130623	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1430	-2	5	-0.14	56007258	38968	98.65	1432	1477	1408	1861	1003	1432	1437.26	0.92	0	-2914	1487	1459	1432	1404	1377	1446	1391	71	429	500	970	1	1	14191091	203	-6.47	1.08	12	0.27	-221.00	1327.00	2300	20231108	-37.83	1206	20240402	18.57	1671	-14.42	20240109	1206	18.57	20240402	2300	-37.83	20231108	1206	18.57	20240402	0.00	N	069330	500	70 억		130426	N	N	0	N	00	N
110	20240712	120623	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1411	-21	5	-1.47	45640283	31739	80.35	1432	1477	1408	1861	1003	1432	1437.99	0.92	0	-329	1487	1459	1432	1404	1377	1446	1391	71	429	500	970	1	1	14191091	200	-6.38	1.06	12	0.22	-221.00	1327.00	2300	20231108	-38.65	1206	20240402	17.00	1671	-15.56	20240109	1206	17.00	20240402	2300	-38.65	20231108	1206	17.00	20240402	0.00	N	069330	500	70 억		130426	N	N	0	N	00	N
111	20240712	110621	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1430	-2	5	-0.14	44762471	31117	78.78	1432	1477	1408	1861	1003	1432	1438.52	0.92	0	-409	1487	1459	1432	1404	1377	1446	1391	71	429	500	970	1	1	14191091	203	-6.47	1.08	12	0.22	-221.00	1327.00	2300	20231108	-37.83	1206	20240402	18.57	1671	-14.42	20240109	1206	18.57	20240402	2300	-37.83	20231108	1206	18.57	20240402	0.00	N	069330	500	70 억		130426	N	N	0	N	00	N
112	20240712	100623	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1443	11	2	0.77	34960181	24220	61.32	1432	1477	1415	1861	1003	1432	1443.44	0.92	0	-401	1487	1459	1432	1404	1377	1446	1391	71	429	500	970	1	1	14191091	205	-6.53	1.09	12	0.17	-221.00	1327.00	2300	20231108	-37.26	1206	20240402	19.65	1671	-13.64	20240109	1206	19.65	20240402	2300	-37.26	20231108	1206	19.65	20240402	0.00	N	069330	500	70 억		130426	N	N	0	N	00	N
113	20240712	090620	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1425	-7	5	-0.49	4603243	3217	8.14	1432	1432	1421	1861	1003	1432	1430.91	0.92	0	-104	1487	1459	1432	1404	1377	1446	1391	71	429	500	970	1	1	14191091	202	-6.45	1.07	12	0.02	-221.00	1327.00	2300	20231108	-38.04	1206	20240402	18.16	1671	-14.72	20240109	1206	18.16	20240402	2300	-38.04	20231108	1206	18.16	20240402	0.00	N	069330	500	70 억		130426	N	N	0	N	00	N
114	20240711	160618	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1432	-28	5	-1.92	56129094	39494	70.36	1460	1460	1405	1898	1022	1460	1421.21	0.93	0	1003	1554	1507	1452	1405	1350	1530	1428	71	438	500	990	1	1	14191091	203	-6.48	1.08	12	0.28	-221.00	1327.00	2300	20231108	-37.74	1206	20240402	18.74	1671	-14.30	20240109	1206	18.74	20240402	2300	-37.74	20231108	1206	18.74	20240402	0.00	N	069330	500	70 억		131456	N	N	0	N	00	N
115	20240711	150623	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1433	-27	5	-1.85	53001806	37310	66.47	1460	1460	1405	1898	1022	1460	1420.58	0.93	0	1260	1554	1507	1452	1405	1350	1530	1428	71	438	500	990	1	1	14191091	203	-6.48	1.08	12	0.26	-221.00	1327.00	2300	20231108	-37.70	1206	20240402	18.82	1671	-14.24	20240109	1206	18.82	20240402	2300	-37.70	20231108	1206	18.82	20240402	0.00	N	069330	500	70 억		131456	N	N	0	N	00	N
116	20240711	140623	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1429	-31	5	-2.12	51092635	35975	64.09	1460	1460	1405	1898	1022	1460	1420.23	0.93	0	1553	1554	1507	1452	1405	1350	1530	1428	71	438	500	990	1	1	14191091	203	-6.47	1.08	12	0.25	-221.00	1327.00	2300	20231108	-37.87	1206	20240402	18.49	1671	-14.48	20240109	1206	18.49	20240402	2300	-37.87	20231108	1206	18.49	20240402	0.00	N	069330	500	70 억		131456	N	N	0	N	00	N
117	20240711	130620	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1421	-39	5	-2.67	50470700	35538	63.31	1460	1460	1405	1898	1022	1460	1420.19	0.93	0	1255	1554	1507	1452	1405	1350	1530	1428	71	438	500	990	1	1	14191091	202	-6.43	1.07	12	0.25	-221.00	1327.00	2300	20231108	-38.22	1206	20240402	17.83	1671	-14.96	20240109	1206	17.83	20240402	2300	-38.22	20231108	1206	17.83	20240402	0.00	N	069330	500	70 억		131456	N	N	0	N	00	N
118	20240711	120621	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1406	-54	5	-3.70	49196942	34642	61.71	1460	1460	1405	1898	1022	1460	1420.15	0.93	0	523	1554	1507	1452	1405	1350	1530	1428	71	438	500	990	1	1	14191091	200	-6.36	1.06	12	0.24	-221.00	1327.00	2300	20231108	-38.87	1206	20240402	16.58	1671	-15.86	20240109	1206	16.58	20240402	2300	-38.87	20231108	1206	16.58	20240402	0.00	N	069330	500	70 억		131456	N	N	0	N	00	N
119	20240711	110619	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1410	-50	5	-3.42	41588541	29239	52.09	1460	1460	1410	1898	1022	1460	1422.37	0.93	0	523	1554	1507	1452	1405	1350	1530	1428	71	438	500	990	1	1	14191091	200	-6.38	1.06	12	0.21	-221.00	1327.00	2300	20231108	-38.70	1206	20240402	16.92	1671	-15.62	20240109	1206	16.92	20240402	2300	-38.70	20231108	1206	16.92	20240402	0.00	N	069330	500	70 억		131456	N	N	0	N	00	N
120	20240711	100619	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1432	-28	5	-1.92	14083311	9813	17.48	1460	1460	1420	1898	1022	1460	1435.17	0.93	0	1263	1554	1507	1452	1405	1350	1530	1428	71	438	500	990	1	1	14191091	203	-6.48	1.08	12	0.07	-221.00	1327.00	2300	20231108	-37.74	1206	20240402	18.74	1671	-14.30	20240109	1206	18.74	20240402	2300	-37.74	20231108	1206	18.74	20240402	0.00	N	069330	500	70 억		131456	N	N	0	N	00	N
121	20240711	090617	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1453	-7	5	-0.48	2414036	1655	2.95	1460	1460	1450	1898	1022	1460	1458.63	0.93	0	-133	1554	1507	1452	1405	1350	1530	1428	71	438	500	990	1	1	14191091	206	-6.57	1.09	12	0.01	-221.00	1327.00	2300	20231108	-36.83	1206	20240402	20.48	1671	-13.05	20240109	1206	20.48	20240402	2300	-36.83	20231108	1206	20.48	20240402	0.00	N	069330	500	70 억		131456	N	N	0	N	00	N
122	20240710	160618	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1460	56	2	3.99	80962699	56099	15.24	1404	1499	1397	1825	983	1404	1443.21	0.92	0	611	1588	1495	1421	1328	1254	1542	1375	71	421	500	950	1	1	14191091	207	-6.61	1.10	12	0.40	-221.00	1327.00	2300	20231108	-36.52	1206	20240402	21.06	1671	-12.63	20240109	1206	21.06	20240402	2300	-36.52	20231108	1206	21.06	20240402	0.00	N	069330	500	70 억		130890	N	N	0	N	00	N
123	20240710	150620	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1442	38	2	2.71	79172102	54870	14.90	1404	1499	1397	1825	983	1404	1442.90	0.92	0	813	1588	1495	1421	1328	1254	1542	1375	71	421	500	950	1	1	14191091	205	-6.52	1.09	12	0.39	-221.00	1327.00	2300	20231108	-37.30	1206	20240402	19.57	1671	-13.70	20240109	1206	19.57	20240402	2300	-37.30	20231108	1206	19.57	20240402	0.00	N	069330	500	70 억		130890	N	N	0	N	00	N
124	20240710	140617	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1464	60	2	4.27	76240799	52839	14.35	1404	1499	1397	1825	983	1404	1442.89	0.92	0	849	1588	1495	1421	1328	1254	1542	1375	71	421	500	950	1	1	14191091	208	-6.62	1.10	12	0.37	-221.00	1327.00	2300	20231108	-36.35	1206	20240402	21.39	1671	-12.39	20240109	1206	21.39	20240402	2300	-36.35	20231108	1206	21.39	20240402	0.00	N	069330	500	70 억		130890	N	N	0	N	00	N
125	20240710	130618	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1443	39	2	2.78	71651480	49684	13.50	1404	1499	1397	1825	983	1404	1442.14	0.92	0	308	1588	1495	1421	1328	1254	1542	1375	71	421	500	950	1	1	14191091	205	-6.53	1.09	12	0.35	-221.00	1327.00	2300	20231108	-37.26	1206	20240402	19.65	1671	-13.64	20240109	1206	19.65	20240402	2300	-37.26	20231108	1206	19.65	20240402	0.00	N	069330	500	70 억		130890	N	N	0	N	00	N
126	20240710	120618	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1444	40	2	2.85	58995608	40926	11.12	1404	1499	1397	1825	983	1404	1441.52	0.92	0	-1399	1588	1495	1421	1328	1254	1542	1375	71	421	500	950	1	1	14191091	205	-6.53	1.09	12	0.29	-221.00	1327.00	2300	20231108	-37.22	1206	20240402	19.73	1671	-13.58	20240109	1206	19.73	20240402	2300	-37.22	20231108	1206	19.73	20240402	0.00	N	069330	500	70 억		130890	N	N	0	N	00	N
127	20240710	110619	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1452	48	2	3.42	55588257	38573	10.48	1404	1499	1397	1825	983	1404	1441.12	0.92	0	-2817	1588	1495	1421	1328	1254	1542	1375	71	421	500	950	1	1	14191091	206	-6.57	1.09	12	0.27	-221.00	1327.00	2300	20231108	-36.87	1206	20240402	20.40	1671	-13.11	20240109	1206	20.40	20240402	2300	-36.87	20231108	1206	20.40	20240402	0.00	N	069330	500	70 억		130890	N	N	0	N	00	N
128	20240710	100614	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1443	39	2	2.78	51731170	35908	9.75	1404	1499	1397	1825	983	1404	1440.66	0.92	0	-3198	1588	1495	1421	1328	1254	1542	1375	71	421	500	950	1	1	14191091	205	-6.53	1.09	12	0.25	-221.00	1327.00	2300	20231108	-37.26	1206	20240402	19.65	1671	-13.64	20240109	1206	19.65	20240402	2300	-37.26	20231108	1206	19.65	20240402	0.00	N	069330	500	70 억		130890	N	N	0	N	00	N
129	20240710	090617	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1409	5	2	0.36	2886406	2054	0.56	1404	1415	1404	1825	983	1404	1405.26	0.92	0	-304	1588	1495	1421	1328	1254	1542	1375	71	421	500	950	1	1	14191091	200	-6.38	1.06	12	0.01	-221.00	1327.00	2300	20231108	-38.74	1206	20240402	16.83	1671	-15.68	20240109	1206	16.83	20240402	2300	-38.74	20231108	1206	16.83	20240402	0.00	N	069330	500	70 억		130890	N	N	0	N	00	N
130	20240709	160616	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1404	64	2	4.78	531033636	368073	1214.88	1350	1514	1347	1742	938	1340	1442.74	1.00	0	-13770	1362	1350	1336	1324	1310	1357	1331	71	402	500	910	1	1	14191091	199	-6.35	1.06	12	2.59	-221.00	1327.00	2300	20231108	-38.96	1206	20240402	16.42	1671	-15.98	20240109	1206	16.42	20240402	2300	-38.96	20231108	1206	16.42	20240402	0.00	N	069330	500	70 억		142448	N	N	0	N	00	N
131	20240709	150617	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1386	46	2	3.43	525851760	364355	1202.61	1350	1514	1347	1742	938	1340	1443.24	1.00	0	-14124	1362	1350	1336	1324	1310	1357	1331	71	402	500	910	1	1	14191091	197	-6.27	1.04	12	2.57	-221.00	1327.00	2300	20231108	-39.74	1206	20240402	14.93	1671	-17.06	20240109	1206	14.93	20240402	2300	-39.74	20231108	1206	14.93	20240402	0.00	N	069330	500	70 억		142448	N	N	0	N	00	N
132	20240709	140617	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1401	61	2	4.55	496812975	343579	1134.04	1350	1514	1347	1742	938	1340	1445.99	1.00	0	-15872	1362	1350	1336	1324	1310	1357	1331	71	402	500	910	1	1	14191091	199	-6.34	1.06	12	2.42	-221.00	1327.00	2300	20231108	-39.09	1206	20240402	16.17	1671	-16.16	20240109	1206	16.17	20240402	2300	-39.09	20231108	1206	16.17	20240402	0.00	N	069330	500	70 억		142448	N	N	0	N	00	N
133	20240709	130619	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1383	43	2	3.21	490262176	338898	1118.59	1350	1514	1347	1742	938	1340	1446.64	1.00	0	-17373	1362	1350	1336	1324	1310	1357	1331	71	402	500	910	1	1	14191091	196	-6.26	1.04	12	2.39	-221.00	1327.00	2300	20231108	-39.87	1206	20240402	14.68	1671	-17.24	20240109	1206	14.68	20240402	2300	-39.87	20231108	1206	14.68	20240402	0.00	N	069330	500	70 억		142448	N	N	0	N	00	N
134	20240709	120621	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1384	44	2	3.28	477639484	329763	1088.43	1350	1514	1347	1742	938	1340	1448.43	1.00	0	-17819	1362	1350	1336	1324	1310	1357	1331	71	402	500	910	1	1	14191091	196	-6.26	1.04	12	2.32	-221.00	1327.00	2300	20231108	-39.83	1206	20240402	14.76	1671	-17.18	20240109	1206	14.76	20240402	2300	-39.83	20231108	1206	14.76	20240402	0.00	N	069330	500	70 억		142448	N	N	0	N	00	N
135	20240709	110620	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1385	45	2	3.36	475862262	328480	1084.20	1350	1514	1347	1742	938	1340	1448.68	1.00	0	-18669	1362	1350	1336	1324	1310	1357	1331	71	402	500	910	1	1	14191091	197	-6.27	1.04	12	2.31	-221.00	1327.00	2300	20231108	-39.78	1206	20240402	14.84	1671	-17.12	20240109	1206	14.84	20240402	2300	-39.78	20231108	1206	14.84	20240402	0.00	N	069330	500	70 억		142448	N	N	0	N	00	N
136	20240709	100618	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1390	50	2	3.73	459086796	316356	1044.18	1350	1514	1347	1742	938	1340	1451.17	1.00	0	-19733	1362	1350	1336	1324	1310	1357	1331	71	402	500	910	1	1	14191091	197	-6.29	1.05	12	2.23	-221.00	1327.00	2300	20231108	-39.57	1206	20240402	15.26	1671	-16.82	20240109	1206	15.26	20240402	2300	-39.57	20231108	1206	15.26	20240402	0.00	N	069330	500	70 억		142448	N	N	0	N	00	N
137	20240709	090617	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1347	7	2	0.52	4346822	3222	10.63	1350	1353	1347	1742	938	1340	1349.11	1.00	0	1390	1362	1350	1336	1324	1310	1357	1331	71	402	500	910	1	1	14191091	191	-6.10	1.02	12	0.02	-221.00	1327.00	2300	20231108	-41.43	1206	20240402	11.69	1671	-19.39	20240109	1206	11.69	20240402	2300	-41.43	20231108	1206	11.69	20240402	0.00	N	069330	500	70 억		142448	N	N	0	N	00	N
138	20240708	160612	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1340	18	2	1.36	40184099	30185	6.16	1329	1348	1322	1718	926	1322	1330.30	0.95	0	7412	1552	1436	1358	1242	1164	1495	1301	71	396	500	890	1	1	14191091	190	-6.06	1.01	12	0.21	-221.00	1327.00	2300	20231108	-41.74	1206	20240402	11.11	1671	-19.81	20240109	1206	11.11	20240402	2300	-41.74	20231108	1206	11.11	20240402	0.00	N	069330	500	70 억		135036	N	N	0	N	00	N
139	20240708	150614	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1346	24	2	1.82	35376996	26598	5.43	1329	1348	1322	1718	926	1322	1330.06	0.95	0	7237	1552	1436	1358	1242	1164	1495	1301	71	396	500	890	1	1	14191091	191	-6.09	1.01	12	0.19	-221.00	1327.00	2300	20231108	-41.48	1206	20240402	11.61	1671	-19.45	20240109	1206	11.61	20240402	2300	-41.48	20231108	1206	11.61	20240402	0.00	N	069330	500	70 억		135036	N	N	0	N	00	N
140	20240708	140616	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1337	15	2	1.13	33475197	25185	5.14	1329	1348	1322	1718	926	1322	1329.17	0.95	0	7278	1552	1436	1358	1242	1164	1495	1301	71	396	500	890	1	1	14191091	190	-6.05	1.01	12	0.18	-221.00	1327.00	2300	20231108	-41.87	1206	20240402	10.86	1671	-19.99	20240109	1206	10.86	20240402	2300	-41.87	20231108	1206	10.86	20240402	0.00	N	069330	500	70 억		135036	N	N	0	N	00	N
141	20240708	130612	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1330	8	2	0.61	32637537	24556	5.01	1329	1348	1322	1718	926	1322	1329.11	0.95	0	7270	1552	1436	1358	1242	1164	1495	1301	71	396	500	890	1	1	14191091	189	-6.02	1.00	12	0.17	-221.00	1327.00	2300	20231108	-42.17	1206	20240402	10.28	1671	-20.41	20240109	1206	10.28	20240402	2300	-42.17	20231108	1206	10.28	20240402	0.00	N	069330	500	70 억		135036	N	N	0	N	00	N
142	20240708	120614	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1325	3	2	0.23	31366061	23600	4.81	1329	1348	1322	1718	926	1322	1329.07	0.95	0	7270	1552	1436	1358	1242	1164	1495	1301	71	396	500	890	1	1	14191091	188	-6.00	1.00	12	0.17	-221.00	1327.00	2300	20231108	-42.39	1206	20240402	9.87	1671	-20.71	20240109	1206	9.87	20240402	2300	-42.39	20231108	1206	9.87	20240402	0.00	N	069330	500	70 억		135036	N	N	0	N	00	N
143	20240708	110612	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1322	0	3	0.00	29484948	22183	4.53	1329	1348	1322	1718	926	1322	1329.17	0.95	0	6371	1552	1436	1358	1242	1164	1495	1301	71	396	500	890	1	1	14191091	188	-5.98	1.00	12	0.16	-221.00	1327.00	2300	20231108	-42.52	1206	20240402	9.62	1671	-20.89	20240109	1206	9.62	20240402	2300	-42.52	20231108	1206	9.62	20240402	0.00	N	069330	500	70 억		135036	N	N	0	N	00	N
144	20240708	100613	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1332	10	2	0.76	21496373	16167	3.30	1329	1348	1322	1718	926	1322	1329.65	0.95	0	5467	1552	1436	1358	1242	1164	1495	1301	71	396	500	890	1	1	14191091	189	-6.03	1.00	12	0.11	-221.00	1327.00	2300	20231108	-42.09	1206	20240402	10.45	1671	-20.29	20240109	1206	10.45	20240402	2300	-42.09	20231108	1206	10.45	20240402	0.00	N	069330	500	70 억		135036	N	N	0	N	00	N
145	20240708	090612	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1336	14	2	1.06	15019868	11286	2.30	1329	1348	1322	1718	926	1322	1330.84	0.95	0	3344	1552	1436	1358	1242	1164	1495	1301	71	396	500	890	1	1	14191091	190	-6.05	1.01	12	0.08	-221.00	1327.00	2300	20231108	-41.91	1206	20240402	10.78	1671	-20.05	20240109	1206	10.78	20240402	2300	-41.91	20231108	1206	10.78	20240402	0.00	N	069330	500	70 억		135036	N	N	0	N	00	N
146	20240705	160610	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1322	34	2	2.64	670709041	489882	326.54	1290	1474	1280	1674	902	1288	1369.13	1.09	0	-18588	1414	1350	1319	1255	1224	1335	1240	71	386	500	870	1	1	14191091	188	-5.98	1.00	12	3.45	-221.00	1327.00	2300	20231108	-42.52	1206	20240402	9.62	1671	-20.89	20240109	1206	9.62	20240402	2300	-42.52	20231108	1206	9.62	20240402	0.00	N	069330	500	70 억		155275	N	N	0	N	00	N
147	20240705	150612	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1330	42	2	3.26	656783341	479350	319.52	1290	1474	1280	1674	902	1288	1370.15	1.09	0	-19527	1414	1350	1319	1255	1224	1335	1240	71	386	500	870	1	1	14191091	189	-6.02	1.00	12	3.38	-221.00	1327.00	2300	20231108	-42.17	1206	20240402	10.28	1671	-20.41	20240109	1206	10.28	20240402	2300	-42.17	20231108	1206	10.28	20240402	0.00	N	069330	500	70 억		155275	N	N	0	N	00	N
148	20240705	140612	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1314	26	2	2.02	649154429	473579	315.68	1290	1474	1280	1674	902	1288	1370.74	1.09	0	-20529	1414	1350	1319	1255	1224	1335	1240	71	386	500	870	1	1	14191091	186	-5.95	0.99	12	3.34	-221.00	1327.00	2300	20231108	-42.87	1206	20240402	8.96	1671	-21.36	20240109	1206	8.96	20240402	2300	-42.87	20231108	1206	8.96	20240402	0.00	N	069330	500	70 억		155275	N	N	0	N	00	N
149	20240705	130612	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1315	27	2	2.10	636163638	463714	309.10	1290	1474	1280	1674	902	1288	1371.89	1.09	0	-23605	1414	1350	1319	1255	1224	1335	1240	71	386	500	870	1	1	14191091	187	-5.95	0.99	12	3.27	-221.00	1327.00	2300	20231108	-42.83	1206	20240402	9.04	1671	-21.30	20240109	1206	9.04	20240402	2300	-42.83	20231108	1206	9.04	20240402	0.00	N	069330	500	70 억		155275	N	N	0	N	00	N
150	20240705	120612	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1324	36	2	2.80	621300307	452411	301.57	1290	1474	1280	1674	902	1288	1373.31	1.09	0	-24583	1414	1350	1319	1255	1224	1335	1240	71	386	500	870	1	1	14191091	188	-5.99	1.00	12	3.19	-221.00	1327.00	2300	20231108	-42.43	1206	20240402	9.78	1671	-20.77	20240109	1206	9.78	20240402	2300	-42.43	20231108	1206	9.78	20240402	0.00	N	069330	500	70 억		155275	N	N	0	N	00	N
151	20240705	110610	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1325	37	2	2.87	605171283	440220	293.44	1290	1474	1280	1674	902	1288	1374.70	1.09	0	-29558	1414	1350	1319	1255	1224	1335	1240	71	386	500	870	1	1	14191091	188	-6.00	1.00	12	3.10	-221.00	1327.00	2300	20231108	-42.39	1206	20240402	9.87	1671	-20.71	20240109	1206	9.87	20240402	2300	-42.39	20231108	1206	9.87	20240402	0.00	N	069330	500	70 억		155275	N	N	0	N	00	N
152	20240705	100610	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1294	6	2	0.47	52428140	40607	27.07	1290	1313	1288	1674	902	1288	1291.11	1.09	0	-878	1414	1350	1319	1255	1224	1335	1240	71	386	500	870	1	1	14191091	184	-5.86	0.98	12	0.29	-221.00	1327.00	2300	20231108	-43.74	1206	20240402	7.30	1671	-22.56	20240109	1206	7.30	20240402	2300	-43.74	20231108	1206	7.30	20240402	0.00	N	069330	500	70 억		155275	N	N	0	N	00	N
153	20240705	090611	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1297	9	2	0.70	24445807	18913	12.61	1290	1313	1288	1674	902	1288	1292.54	1.09	0	-2294	1414	1350	1319	1255	1224	1335	1240	71	386	500	870	1	1	14191091	184	-5.87	0.98	12	0.13	-221.00	1327.00	2300	20231108	-43.61	1206	20240402	7.55	1671	-22.38	20240109	1206	7.55	20240402	2300	-43.61	20231108	1206	7.55	20240402	0.00	N	069330	500	70 억		155275	N	N	0	N	00	N
154	20240704	160608	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1288	-101	5	-7.27	198533518	149940	982.05	1383	1383	1288	1805	973	1389	1324.13	0.91	0	25767	1396	1392	1390	1386	1384	1391	1385	71	416	500	940	1	1	14191091	183	-5.83	0.97	12	1.06	-221.00	1327.00	2300	20231108	-44.00	1206	20240402	6.80	1671	-22.92	20240109	1206	6.80	20240402	2300	-44.00	20231108	1206	6.80	20240402	0.00	N	069330	500	70 억		129588	N	N	0	N	00	N
155	20240704	150610	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1308	-81	5	-5.83	187077766	141063	923.91	1383	1383	1288	1805	973	1389	1326.20	0.91	0	26121	1396	1392	1390	1386	1384	1391	1385	71	416	500	940	1	1	14191091	186	-5.92	0.99	12	0.99	-221.00	1327.00	2300	20231108	-43.13	1206	20240402	8.46	1671	-21.72	20240109	1206	8.46	20240402	2300	-43.13	20231108	1206	8.46	20240402	0.00	N	069330	500	70 억		129588	N	N	0	N	00	N
156	20240704	140609	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1288	-101	5	-7.27	168434926	126681	829.72	1383	1383	1288	1805	973	1389	1329.60	0.91	0	26004	1396	1392	1390	1386	1384	1391	1385	71	416	500	940	1	1	14191091	183	-5.83	0.97	12	0.89	-221.00	1327.00	2300	20231108	-44.00	1206	20240402	6.80	1671	-22.92	20240109	1206	6.80	20240402	2300	-44.00	20231108	1206	6.80	20240402	0.00	N	069330	500	70 억		129588	N	N	0	N	00	N
157	20240704	130610	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1357	-32	5	-2.30	60822674	44838	293.67	1383	1383	1330	1805	973	1389	1356.50	0.91	0	-727	1396	1392	1390	1386	1384	1391	1385	71	416	500	940	1	1	14191091	193	-6.14	1.02	12	0.32	-221.00	1327.00	2300	20231108	-41.00	1206	20240402	12.52	1671	-18.79	20240109	1206	12.52	20240402	2300	-41.00	20231108	1206	12.52	20240402	0.00	N	069330	500	70 억		129588	N	N	0	N	00	N
158	20240704	120609	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1369	-20	5	-1.44	35030417	25566	167.45	1383	1383	1362	1805	973	1389	1370.20	0.91	0	-1383	1396	1392	1390	1386	1384	1391	1385	71	416	500	940	1	1	14191091	194	-6.19	1.03	12	0.18	-221.00	1327.00	2300	20231108	-40.48	1206	20240402	13.52	1671	-18.07	20240109	1206	13.52	20240402	2300	-40.48	20231108	1206	13.52	20240402	0.00	N	069330	500	70 억		129588	N	N	0	N	00	N
159	20240704	110609	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1382	-7	5	-0.50	8018447	5816	38.09	1383	1383	1371	1805	973	1389	1378.69	0.91	0	-1604	1396	1392	1390	1386	1384	1391	1385	71	416	500	940	1	1	14191091	196	-6.25	1.04	12	0.04	-221.00	1327.00	2300	20231108	-39.91	1206	20240402	14.59	1671	-17.30	20240109	1206	14.59	20240402	2300	-39.91	20231108	1206	14.59	20240402	0.00	N	069330	500	70 억		129588	N	N	0	N	00	N
160	20240704	100609	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1383	-6	5	-0.43	7074029	5133	33.62	1383	1383	1371	1805	973	1389	1378.15	0.91	0	-1598	1396	1392	1390	1386	1384	1391	1385	71	416	500	940	1	1	14191091	196	-6.26	1.04	12	0.04	-221.00	1327.00	2300	20231108	-39.87	1206	20240402	14.68	1671	-17.24	20240109	1206	14.68	20240402	2300	-39.87	20231108	1206	14.68	20240402	0.00	N	069330	500	70 억		129588	N	N	0	N	00	N
161	20240704	090610	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1383	-6	5	-0.43	3325483	2411	15.79	1383	1383	1376	1805	973	1389	1379.30	0.91	0	-1483	1396	1392	1390	1386	1384	1391	1385	71	416	500	940	1	1	14191091	196	-6.26	1.04	12	0.02	-221.00	1327.00	2300	20231108	-39.87	1206	20240402	14.68	1671	-17.24	20240109	1206	14.68	20240402	2300	-39.87	20231108	1206	14.68	20240402	0.00	N	069330	500	70 억		129588	N	N	0	N	00	N
162	20240703	160606	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1389	-13	5	-0.93	21216866	15268	79.15	1391	1394	1388	1822	982	1402	1389.63	0.95	0	-5720	1425	1413	1394	1382	1363	1419	1388	71	420	500	950	1	1	14191091	197	-6.29	1.05	12	0.11	-221.00	1327.00	2300	20231108	-39.61	1206	20240402	15.17	1671	-16.88	20240109	1206	15.17	20240402	2300	-39.61	20231108	1206	15.17	20240402	0.00	N	069330	500	70 억		135293	N	N	0	N	00	N
163	20240703	150608	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1389	-13	5	-0.93	20714048	14906	77.27	1391	1394	1388	1822	982	1402	1389.64	0.95	0	-5635	1425	1413	1394	1382	1363	1419	1388	71	420	500	950	1	1	14191091	197	-6.29	1.05	12	0.11	-221.00	1327.00	2300	20231108	-39.61	1206	20240402	15.17	1671	-16.88	20240109	1206	15.17	20240402	2300	-39.61	20231108	1206	15.17	20240402	0.00	N	069330	500	70 억		135293	N	N	0	N	00	N
164	20240703	140608	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1389	-13	5	-0.93	18197659	13095	67.88	1391	1394	1388	1822	982	1402	1389.66	0.95	0	-4993	1425	1413	1394	1382	1363	1419	1388	71	420	500	950	1	1	14191091	197	-6.29	1.05	12	0.09	-221.00	1327.00	2300	20231108	-39.61	1206	20240402	15.17	1671	-16.88	20240109	1206	15.17	20240402	2300	-39.61	20231108	1206	15.17	20240402	0.00	N	069330	500	70 억		135293	N	N	0	N	00	N
165	20240703	130607	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1392	-10	5	-0.71	14092953	10145	52.59	1391	1394	1388	1822	982	1402	1389.15	0.95	0	-4993	1425	1413	1394	1382	1363	1419	1388	71	420	500	950	1	1	14191091	198	-6.30	1.05	12	0.07	-221.00	1327.00	2300	20231108	-39.48	1206	20240402	15.42	1671	-16.70	20240109	1206	15.42	20240402	2300	-39.48	20231108	1206	15.42	20240402	0.00	N	069330	500	70 억		135293	N	N	0	N	00	N
166	20240703	120607	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1393	-9	5	-0.64	13821310	9950	51.58	1391	1394	1388	1822	982	1402	1389.08	0.95	0	-4993	1425	1413	1394	1382	1363	1419	1388	71	420	500	950	1	1	14191091	198	-6.30	1.05	12	0.07	-221.00	1327.00	2300	20231108	-39.43	1206	20240402	15.51	1671	-16.64	20240109	1206	15.51	20240402	2300	-39.43	20231108	1206	15.51	20240402	0.00	N	069330	500	70 억		135293	N	N	0	N	00	N
167	20240703	110609	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1392	-10	5	-0.71	13411832	9656	50.05	1391	1394	1388	1822	982	1402	1388.96	0.95	0	-5001	1425	1413	1394	1382	1363	1419	1388	71	420	500	950	1	1	14191091	198	-6.30	1.05	12	0.07	-221.00	1327.00	2300	20231108	-39.48	1206	20240402	15.42	1671	-16.70	20240109	1206	15.42	20240402	2300	-39.48	20231108	1206	15.42	20240402	0.00	N	069330	500	70 억		135293	N	N	0	N	00	N
168	20240703	100609	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1389	-13	5	-0.93	9048854	6516	33.78	1391	1394	1388	1822	982	1402	1388.71	0.95	0	-3867	1425	1413	1394	1382	1363	1419	1388	71	420	500	950	1	1	14191091	197	-6.29	1.05	12	0.05	-221.00	1327.00	2300	20231108	-39.61	1206	20240402	15.17	1671	-16.88	20240109	1206	15.17	20240402	2300	-39.61	20231108	1206	15.17	20240402	0.00	N	069330	500	70 억		135293	N	N	0	N	00	N
169	20240703	090607	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1388	-14	5	-1.00	1026595	738	3.83	1391	1394	1388	1822	982	1402	1391.05	0.95	0	-224	1425	1413	1394	1382	1363	1419	1388	71	420	500	950	1	1	14191091	197	-6.28	1.05	12	0.01	-221.00	1327.00	2300	20231108	-39.65	1206	20240402	15.09	1671	-16.94	20240109	1206	15.09	20240402	2300	-39.65	20231108	1206	15.09	20240402	0.00	N	069330	500	70 억		135293	N	N	0	N	00	N
170	20240702	160605	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1402	-4	5	-0.28	26783716	19291	68.34	1392	1406	1375	1827	985	1406	1388.40	1.02	0	-5423	1438	1422	1411	1395	1384	1430	1403	71	421	500	950	1	1	14191091	199	-6.34	1.06	12	0.14	-221.00	1327.00	2300	20231108	-39.04	1206	20240402	16.25	1671	-16.10	20240109	1206	16.25	20240402	2300	-39.04	20231108	1206	16.25	20240402	0.00	N	069330	500	70 억		145329	N	N	0	N	00	N
171	20240702	150607	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1376	-30	5	-2.13	25050321	18050	63.94	1392	1406	1376	1827	985	1406	1387.83	1.02	0	-5170	1438	1422	1411	1395	1384	1430	1403	71	421	500	950	1	1	14191091	195	-6.23	1.04	12	0.13	-221.00	1327.00	2300	20231108	-40.17	1206	20240402	14.10	1671	-17.65	20240109	1206	14.10	20240402	2300	-40.17	20231108	1206	14.10	20240402	0.00	N	069330	500	70 억		145329	N	N	0	N	00	N
172	20240702	140606	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1379	-27	5	-1.92	24397292	17576	62.26	1392	1406	1376	1827	985	1406	1388.10	1.02	0	-5129	1438	1422	1411	1395	1384	1430	1403	71	421	500	950	1	1	14191091	196	-6.24	1.04	12	0.12	-221.00	1327.00	2300	20231108	-40.04	1206	20240402	14.34	1671	-17.47	20240109	1206	14.34	20240402	2300	-40.04	20231108	1206	14.34	20240402	0.00	N	069330	500	70 억		145329	N	N	0	N	00	N
173	20240702	130606	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1383	-23	5	-1.64	23568237	16974	60.13	1392	1406	1376	1827	985	1406	1388.49	1.02	0	-4794	1438	1422	1411	1395	1384	1430	1403	71	421	500	950	1	1	14191091	196	-6.26	1.04	12	0.12	-221.00	1327.00	2300	20231108	-39.87	1206	20240402	14.68	1671	-17.24	20240109	1206	14.68	20240402	2300	-39.87	20231108	1206	14.68	20240402	0.00	N	069330	500	70 억		145329	N	N	0	N	00	N
174	20240702	120607	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1387	-19	5	-1.35	23226065	16726	59.25	1392	1406	1376	1827	985	1406	1388.62	1.02	0	-4671	1438	1422	1411	1395	1384	1430	1403	71	421	500	950	1	1	14191091	197	-6.28	1.05	12	0.12	-221.00	1327.00	2300	20231108	-39.70	1206	20240402	15.01	1671	-17.00	20240109	1206	15.01	20240402	2300	-39.70	20231108	1206	15.01	20240402	0.00	N	069330	500	70 억		145329	N	N	0	N	00	N
175	20240702	110606	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1381	-25	5	-1.78	21534657	15500	54.91	1392	1406	1376	1827	985	1406	1389.33	1.02	0	-3859	1438	1422	1411	1395	1384	1430	1403	71	421	500	950	1	1	14191091	196	-6.25	1.04	12	0.11	-221.00	1327.00	2300	20231108	-39.96	1206	20240402	14.51	1671	-17.35	20240109	1206	14.51	20240402	2300	-39.96	20231108	1206	14.51	20240402	0.00	N	069330	500	70 억		145329	N	N	0	N	00	N
176	20240702	100606	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1384	-22	5	-1.56	17334692	12456	44.12	1392	1406	1376	1827	985	1406	1391.67	1.02	0	-3592	1438	1422	1411	1395	1384	1430	1403	71	421	500	950	1	1	14191091	196	-6.26	1.04	12	0.09	-221.00	1327.00	2300	20231108	-39.83	1206	20240402	14.76	1671	-17.18	20240109	1206	14.76	20240402	2300	-39.83	20231108	1206	14.76	20240402	0.00	N	069330	500	70 억		145329	N	N	0	N	00	N
177	20240702	090607	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1404	-2	5	-0.14	9999624	7172	25.41	1392	1406	1392	1827	985	1406	1394.26	1.02	0	-480	1438	1422	1411	1395	1384	1430	1403	71	421	500	950	1	1	14191091	199	-6.35	1.06	12	0.05	-221.00	1327.00	2300	20231108	-38.96	1206	20240402	16.42	1671	-15.98	20240109	1206	16.42	20240402	2300	-38.96	20231108	1206	16.42	20240402	0.00	N	069330	500	70 억		145329	N	N	0	N	00	N
178	20240701	160604	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1406	4	2	0.29	39650013	28230	77.76	1402	1427	1400	1822	982	1402	1404.53	0.97	0	2466	1460	1431	1400	1371	1340	1445	1385	71	420	500	950	1	1	14191091	200	-6.36	1.06	12	0.20	-221.00	1327.00	2300	20231108	-38.87	1206	20240402	16.58	1671	-15.86	20240109	1206	16.58	20240402	2300	-38.87	20231108	1206	16.58	20240402	0.00	N	069330	500	70 억		138160	N	N	0	N	00	N
179	20240701	150606	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1406	4	2	0.29	39554424	28162	77.57	1402	1427	1400	1822	982	1402	1404.53	0.97	0	2471	1460	1431	1400	1371	1340	1445	1385	71	420	500	950	1	1	14191091	200	-6.36	1.06	12	0.20	-221.00	1327.00	2300	20231108	-38.87	1206	20240402	16.58	1671	-15.86	20240109	1206	16.58	20240402	2300	-38.87	20231108	1206	16.58	20240402	0.00	N	069330	500	70 억		138160	N	N	0	N	00	N
180	20240701	140604	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1404	2	2	0.14	30330702	21583	59.45	1402	1427	1400	1822	982	1402	1405.31	0.97	0	3473	1460	1431	1400	1371	1340	1445	1385	71	420	500	950	1	1	14191091	199	-6.35	1.06	12	0.15	-221.00	1327.00	2300	20231108	-38.96	1206	20240402	16.42	1671	-15.98	20240109	1206	16.42	20240402	2300	-38.96	20231108	1206	16.42	20240402	0.00	N	069330	500	70 억		138160	N	N	0	N	00	N
181	20240701	130604	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1407	5	2	0.36	30001706	21349	58.81	1402	1427	1400	1822	982	1402	1405.30	0.97	0	3508	1460	1431	1400	1371	1340	1445	1385	71	420	500	950	1	1	14191091	200	-6.37	1.06	12	0.15	-221.00	1327.00	2300	20231108	-38.83	1206	20240402	16.67	1671	-15.80	20240109	1206	16.67	20240402	2300	-38.83	20231108	1206	16.67	20240402	0.00	N	069330	500	70 억		138160	N	N	0	N	00	N
182	20240701	120606	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1407	5	2	0.36	21934151	15602	42.98	1402	1427	1400	1822	982	1402	1405.86	0.97	0	3508	1460	1431	1400	1371	1340	1445	1385	71	420	500	950	1	1	14191091	200	-6.37	1.06	12	0.11	-221.00	1327.00	2300	20231108	-38.83	1206	20240402	16.67	1671	-15.80	20240109	1206	16.67	20240402	2300	-38.83	20231108	1206	16.67	20240402	0.00	N	069330	500	70 억		138160	N	N	0	N	00	N
183	20240701	110604	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1409	7	2	0.50	17105539	12167	33.51	1402	1427	1400	1822	982	1402	1405.90	0.97	0	3652	1460	1431	1400	1371	1340	1445	1385	71	420	500	950	1	1	14191091	200	-6.38	1.06	12	0.09	-221.00	1327.00	2300	20231108	-38.74	1206	20240402	16.83	1671	-15.68	20240109	1206	16.83	20240402	2300	-38.74	20231108	1206	16.83	20240402	0.00	N	069330	500	70 억		138160	N	N	0	N	00	N
184	20240701	100603	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1412	10	2	0.71	12156652	8652	23.83	1402	1427	1400	1822	982	1402	1405.07	0.97	0	3611	1460	1431	1400	1371	1340	1445	1385	71	420	500	950	1	1	14191091	200	-6.39	1.06	12	0.06	-221.00	1327.00	2300	20231108	-38.61	1206	20240402	17.08	1671	-15.50	20240109	1206	17.08	20240402	2300	-38.61	20231108	1206	17.08	20240402	0.00	N	069330	500	70 억		138160	N	N	0	N	00	N
185	20240701	090602	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1427	25	2	1.78	2783352	1982	5.46	1402	1427	1402	1822	982	1402	1404.32	0.97	0	-131	1460	1431	1400	1371	1340	1445	1385	71	420	500	950	1	1	14191091	203	-6.46	1.08	12	0.01	-221.00	1327.00	2300	20231108	-37.96	1206	20240402	18.33	1671	-14.60	20240109	1206	18.33	20240402	2300	-37.96	20231108	1206	18.33	20240402	0.00	N	069330	500	70 억		138160	N	N	0	N	00	N