KissMeData/131180/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	160846	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	927	2	2	0.22	55067502	58305	5.70	927	965	927	1202	648	925	944.55	15.18	0	7357	1152	1038	978	864	804	1008	834	29	277	100	640	1	1	29350000	272	40.30	0.45	12	0.20	23.00	2046.00	1327	20230831	-30.14	918	20240730	0.98	1295	-28.42	20240116	918	0.98	20240730	1327	-30.14	20230831	918	0.98	20240730	0.82	N	131180	100	29 억		4456424	N	N	0	N	00	N
3	20240731	150857	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	936	11	2	1.19	48299543	51009	4.99	927	965	927	1202	648	925	946.97	15.18	0	7203	1152	1038	978	864	804	1008	834	29	277	100	640	1	1	29350000	275	40.70	0.46	12	0.17	23.00	2046.00	1327	20230831	-29.46	918	20240730	1.96	1295	-27.72	20240116	918	1.96	20240730	1327	-29.46	20230831	918	1.96	20240730	0.82	N	131180	100	29 억		4456424	N	N	0	N	00	N
4	20240731	140856	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	935	10	2	1.08	46016021	48561	4.75	927	965	927	1202	648	925	947.69	15.18	0	7640	1152	1038	978	864	804	1008	834	29	277	100	640	1	1	29350000	274	40.65	0.46	12	0.17	23.00	2046.00	1327	20230831	-29.54	918	20240730	1.85	1295	-27.80	20240116	918	1.85	20240730	1327	-29.54	20230831	918	1.85	20240730	0.82	N	131180	100	29 억		4456424	N	N	0	N	00	N
5	20240731	130853	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	947	22	2	2.38	40999523	43175	4.22	927	965	927	1202	648	925	949.73	15.18	0	4611	1152	1038	978	864	804	1008	834	29	277	100	640	1	1	29350000	278	41.17	0.46	12	0.15	23.00	2046.00	1327	20230831	-28.64	918	20240730	3.16	1295	-26.87	20240116	918	3.16	20240730	1327	-28.64	20230831	918	3.16	20240730	0.82	N	131180	100	29 억		4456424	N	N	0	N	00	N
6	20240731	120853	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	942	17	2	1.84	39871002	41982	4.11	927	965	927	1202	648	925	949.84	15.18	0	4711	1152	1038	978	864	804	1008	834	29	277	100	640	1	1	29350000	276	40.96	0.46	12	0.14	23.00	2046.00	1327	20230831	-29.01	918	20240730	2.61	1295	-27.26	20240116	918	2.61	20240730	1327	-29.01	20230831	918	2.61	20240730	0.82	N	131180	100	29 억		4456424	N	N	0	N	00	N
7	20240731	110855	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	950	25	2	2.70	38995198	41054	4.02	927	965	927	1202	648	925	949.97	15.18	0	4735	1152	1038	978	864	804	1008	834	29	277	100	640	1	1	29350000	279	41.30	0.46	12	0.14	23.00	2046.00	1327	20230831	-28.41	918	20240730	3.49	1295	-26.64	20240116	918	3.49	20240730	1327	-28.41	20230831	918	3.49	20240730	0.82	N	131180	100	29 억		4456424	N	N	0	N	00	N
8	20240731	100853	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	955	30	2	3.24	33583461	35352	3.46	927	965	927	1202	648	925	950.12	15.18	0	3784	1152	1038	978	864	804	1008	834	29	277	100	640	1	1	29350000	280	41.52	0.47	12	0.12	23.00	2046.00	1327	20230831	-28.03	918	20240730	4.03	1295	-26.25	20240116	918	4.03	20240730	1327	-28.03	20230831	918	4.03	20240730	0.82	N	131180	100	29 억		4456424	N	N	0	N	00	N
9	20240731	090851	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	943	18	2	1.95	10900709	11474	1.12	927	965	927	1202	648	925	950.48	15.18	0	1418	1152	1038	978	864	804	1008	834	29	277	100	640	1	1	29350000	277	41.00	0.46	12	0.04	23.00	2046.00	1327	20230831	-28.94	918	20240730	2.72	1295	-27.18	20240116	918	2.72	20240730	1327	-28.94	20230831	918	2.72	20240730	0.82	N	131180	100	29 억		4456424	N	N	0	N	00	N
10	20240730	160830	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N		N	925	-33	5	-3.44	1031911657	1021187	8326.70	955	1092	918	1245	671	958	1010.71	15.18	0	-3016	962	959	955	952	948	961	954	29	287	100	670	1	1	29350000	271	40.22	0.45	12	3.48	23.00	2046.00	1327	20230831	-30.29	918	20240730	0.76	1295	-28.57	20240116	918	0.76	20240730	1327	-30.29	20230831	918	0.76	20240730	0.82	N	131180	100	29 억		4455508	N	N	0	N	00	N
11	20240730	150847	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N		N	930	-28	5	-2.92	1009801287	997324	8132.13	955	1092	918	1245	671	958	1012.60	15.18	0	5632	962	959	955	952	948	961	954	29	287	100	670	1	1	29350000	273	40.43	0.45	12	3.40	23.00	2046.00	1327	20230831	-29.92	918	20240730	1.31	1295	-28.19	20240116	918	1.31	20240730	1327	-29.92	20230831	918	1.31	20240730	0.82	N	131180	100	29 억		4455508	N	N	0	N	00	N
12	20240730	140836	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N		N	921	-37	5	-3.86	965364583	949430	7741.60	955	1092	918	1245	671	958	1016.88	15.18	0	6199	962	959	955	952	948	961	954	29	287	100	670	1	1	29350000	270	40.04	0.45	12	3.23	23.00	2046.00	1327	20230831	-30.60	918	20240730	0.33	1295	-28.88	20240116	918	0.33	20240730	1327	-30.60	20230831	918	0.33	20240730	0.82	N	131180	100	29 억		4455508	N	N	0	N	00	N
13	20240730	130842	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	975	17	2	1.77	21361214	22041	179.72	955	979	955	1245	671	958	970.03	15.18	0	-4062	962	959	955	952	948	961	954	29	287	100	670	1	1	29350000	286	42.39	0.48	12	0.08	23.00	2046.00	1327	20230831	-26.53	930	20240725	4.84	1295	-24.71	20240116	930	4.84	20240725	1327	-26.53	20230831	930	4.84	20240725	0.82	N	131180	100	29 억		4455508	N	N	0	N	00	N
14	20240730	120834	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	961	3	2	0.31	14109582	14605	119.09	955	976	955	1245	671	958	967.07	15.18	0	-3990	962	959	955	952	948	961	954	29	287	100	670	1	1	29350000	282	41.78	0.47	12	0.05	23.00	2046.00	1327	20230831	-27.58	930	20240725	3.33	1295	-25.79	20240116	930	3.33	20240725	1327	-27.58	20230831	930	3.33	20240725	0.82	N	131180	100	29 억		4455508	N	N	0	N	00	N
15	20240730	110842	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	962	4	2	0.42	12925923	13372	109.03	955	976	955	1245	671	958	967.81	15.18	0	-3990	962	959	955	952	948	961	954	29	287	100	670	1	1	29350000	282	41.83	0.47	12	0.05	23.00	2046.00	1327	20230831	-27.51	930	20240725	3.44	1295	-25.71	20240116	930	3.44	20240725	1327	-27.51	20230831	930	3.44	20240725	0.82	N	131180	100	29 억		4455508	N	N	0	N	00	N
16	20240730	100845	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	961	3	2	0.31	12840305	13283	108.31	955	976	955	1245	671	958	967.86	15.18	0	-3990	962	959	955	952	948	961	954	29	287	100	670	1	1	29350000	282	41.78	0.47	12	0.05	23.00	2046.00	1327	20230831	-27.58	930	20240725	3.33	1295	-25.79	20240116	930	3.33	20240725	1327	-27.58	20230831	930	3.33	20240725	0.82	N	131180	100	29 억		4455508	N	N	0	N	00	N
17	20240730	090849	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	975	17	2	1.77	10909270	11289	92.05	955	976	955	1245	671	958	967.74	15.18	0	-4236	962	959	955	952	948	961	954	29	287	100	670	1	1	29350000	286	42.39	0.48	12	0.04	23.00	2046.00	1327	20230831	-26.53	930	20240725	4.84	1295	-24.71	20240116	930	4.84	20240725	1327	-26.53	20230831	930	4.84	20240725	0.82	N	131180	100	29 억		4455508	N	N	0	N	00	N
18	20240729	160829	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	958	6	2	0.63	11694053	12262	26.70	952	958	951	1237	667	952	953.80	15.18	0	-583	985	968	951	934	917	977	943	29	285	100	660	1	1	29350000	281	41.65	0.47	12	0.04	23.00	2046.00	1327	20230831	-27.81	930	20240725	3.01	1295	-26.02	20240116	930	3.01	20240725	1327	-27.81	20230831	930	3.01	20240725	0.83	N	131180	100	29 억		4455690	N	N	0	N	00	N
19	20240729	150843	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	958	6	2	0.63	10969779	11505	25.05	952	958	951	1237	667	952	953.59	15.18	0	-220	985	968	951	934	917	977	943	29	285	100	660	1	1	29350000	281	41.65	0.47	12	0.04	23.00	2046.00	1327	20230831	-27.81	930	20240725	3.01	1295	-26.02	20240116	930	3.01	20240725	1327	-27.81	20230831	930	3.01	20240725	0.83	N	131180	100	29 억		4455690	N	N	0	N	00	N
20	20240729	140847	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	954	2	2	0.21	10778288	11305	24.61	952	958	951	1237	667	952	953.51	15.18	0	-220	985	968	951	934	917	977	943	29	285	100	660	1	1	29350000	280	41.48	0.47	12	0.04	23.00	2046.00	1327	20230831	-28.11	930	20240725	2.58	1295	-26.33	20240116	930	2.58	20240725	1327	-28.11	20230831	930	2.58	20240725	0.83	N	131180	100	29 억		4455690	N	N	0	N	00	N
21	20240729	130848	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	955	3	2	0.32	9262381	9716	21.15	952	958	951	1237	667	952	953.43	15.18	0	-220	985	968	951	934	917	977	943	29	285	100	660	1	1	29350000	280	41.52	0.47	12	0.03	23.00	2046.00	1327	20230831	-28.03	930	20240725	2.69	1295	-26.25	20240116	930	2.69	20240725	1327	-28.03	20230831	930	2.69	20240725	0.83	N	131180	100	29 억		4455690	N	N	0	N	00	N
22	20240729	120844	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	954	2	2	0.21	8982812	9423	20.52	952	958	951	1237	667	952	953.40	15.18	0	22	985	968	951	934	917	977	943	29	285	100	660	1	1	29350000	280	41.48	0.47	12	0.03	23.00	2046.00	1327	20230831	-28.11	930	20240725	2.58	1295	-26.33	20240116	930	2.58	20240725	1327	-28.11	20230831	930	2.58	20240725	0.83	N	131180	100	29 억		4455690	N	N	0	N	00	N
23	20240729	110836	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	951	-1	5	-0.11	8870380	9305	20.26	952	958	951	1237	667	952	953.41	15.18	0	119	985	968	951	934	917	977	943	29	285	100	660	1	1	29350000	279	41.35	0.46	12	0.03	23.00	2046.00	1327	20230831	-28.33	930	20240725	2.26	1295	-26.56	20240116	930	2.26	20240725	1327	-28.33	20230831	930	2.26	20240725	0.83	N	131180	100	29 억		4455690	N	N	0	N	00	N
24	20240729	100834	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	955	3	2	0.32	5380079	5639	12.28	952	958	952	1237	667	952	954.42	15.18	0	-101	985	968	951	934	917	977	943	29	285	100	660	1	1	29350000	280	41.52	0.47	12	0.02	23.00	2046.00	1327	20230831	-28.03	930	20240725	2.69	1295	-26.25	20240116	930	2.69	20240725	1327	-28.03	20230831	930	2.69	20240725	0.83	N	131180	100	29 억		4455690	N	N	0	N	00	N
25	20240729	090834	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	955	3	2	0.32	2097967	2203	4.80	952	955	952	1237	667	952	952.50	15.18	0	-174	985	968	951	934	917	977	943	29	285	100	660	1	1	29350000	280	41.52	0.47	12	0.01	23.00	2046.00	1327	20230831	-28.03	930	20240725	2.69	1295	-26.25	20240116	930	2.69	20240725	1327	-28.03	20230831	930	2.69	20240725	0.83	N	131180	100	29 억		4455690	N	N	0	N	00	N
26	20240726	160822	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	952	2	2	0.21	43281806	45928	91.38	943	968	934	1235	665	950	942.38	15.18	0	-8178	970	960	945	935	920	952	927	29	285	100	660	1	1	29350000	279	41.39	0.47	12	0.16	23.00	2046.00	1327	20230831	-28.26	930	20240725	2.37	1295	-26.49	20240116	930	2.37	20240725	1327	-28.26	20230831	930	2.37	20240725	0.83	N	131180	100	29 억		4454425	N	N	0	N	00	N
27	20240726	150830	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	937	-13	5	-1.37	35915130	38185	75.98	943	968	934	1235	665	950	940.56	15.18	0	-7843	970	960	945	935	920	952	927	29	285	100	660	1	1	29350000	275	40.74	0.46	12	0.13	23.00	2046.00	1327	20230831	-29.39	930	20240725	0.75	1295	-27.64	20240116	930	0.75	20240725	1327	-29.39	20230831	930	0.75	20240725	0.83	N	131180	100	29 억		4454425	N	N	0	N	00	N
28	20240726	140830	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	946	-4	5	-0.42	29409336	31260	62.20	943	968	934	1235	665	950	940.80	15.18	0	-7976	970	960	945	935	920	952	927	29	285	100	660	1	1	29350000	278	41.13	0.46	12	0.11	23.00	2046.00	1327	20230831	-28.71	930	20240725	1.72	1295	-26.95	20240116	930	1.72	20240725	1327	-28.71	20230831	930	1.72	20240725	0.83	N	131180	100	29 억		4454425	N	N	0	N	00	N
29	20240726	130831	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	946	-4	5	-0.42	26244515	27898	55.51	943	968	934	1235	665	950	940.73	15.18	0	-6311	970	960	945	935	920	952	927	29	285	100	660	1	1	29350000	278	41.13	0.46	12	0.10	23.00	2046.00	1327	20230831	-28.71	930	20240725	1.72	1295	-26.95	20240116	930	1.72	20240725	1327	-28.71	20230831	930	1.72	20240725	0.83	N	131180	100	29 억		4454425	N	N	0	N	00	N
30	20240726	120833	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	935	-15	5	-1.58	24004262	25511	50.76	943	968	934	1235	665	950	940.94	15.18	0	-4144	970	960	945	935	920	952	927	29	285	100	660	1	1	29350000	274	40.65	0.46	12	0.09	23.00	2046.00	1327	20230831	-29.54	930	20240725	0.54	1295	-27.80	20240116	930	0.54	20240725	1327	-29.54	20230831	930	0.54	20240725	0.83	N	131180	100	29 억		4454425	N	N	0	N	00	N
31	20240726	110835	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	939	-11	5	-1.16	15746325	16691	33.21	943	968	936	1235	665	950	943.40	15.18	0	-2715	970	960	945	935	920	952	927	29	285	100	660	1	1	29350000	276	40.83	0.46	12	0.06	23.00	2046.00	1327	20230831	-29.24	930	20240725	0.97	1295	-27.49	20240116	930	0.97	20240725	1327	-29.24	20230831	930	0.97	20240725	0.83	N	131180	100	29 억		4454425	N	N	0	N	00	N
32	20240726	100829	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	941	-9	5	-0.95	10054614	10623	21.14	943	968	936	1235	665	950	946.49	15.18	0	-1186	970	960	945	935	920	952	927	29	285	100	660	1	1	29350000	276	40.91	0.46	12	0.04	23.00	2046.00	1327	20230831	-29.09	930	20240725	1.18	1295	-27.34	20240116	930	1.18	20240725	1327	-29.09	20230831	930	1.18	20240725	0.83	N	131180	100	29 억		4454425	N	N	0	N	00	N
33	20240726	090825	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	945	-5	5	-0.53	1753667	1856	3.69	943	950	943	1235	665	950	944.86	15.18	0	-86	970	960	945	935	920	952	927	29	285	100	660	1	1	29350000	277	41.09	0.46	12	0.01	23.00	2046.00	1327	20230831	-28.79	930	20240725	1.61	1295	-27.03	20240116	930	1.61	20240725	1327	-28.79	20230831	930	1.61	20240725	0.83	N	131180	100	29 억		4454425	N	N	0	N	00	N
34	20240725	160825	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N		N	950	0	3	0.00	47346406	50257	60.07	955	955	930	1235	665	950	942.09	15.18	0	-659	1009	979	960	930	911	970	921	29	285	100	660	1	1	29350000	279	41.30	0.46	12	0.17	23.00	2046.00	1327	20230831	-28.41	930	20240725	2.15	1295	-26.64	20240116	930	2.15	20240725	1327	-28.41	20230831	930	2.15	20240725	0.84	N	131180	100	29 억		4454565	N	N	0	N	00	N
35	20240725	150836	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N		N	943	-7	5	-0.74	41536412	44124	52.74	955	955	930	1235	665	950	941.36	15.18	0	-675	1009	979	960	930	911	970	921	29	285	100	660	1	1	29350000	277	41.00	0.46	12	0.15	23.00	2046.00	1327	20230831	-28.94	930	20240725	1.40	1295	-27.18	20240116	930	1.40	20240725	1327	-28.94	20230831	930	1.40	20240725	0.84	N	131180	100	29 억		4454565	N	N	0	N	00	N
36	20240725	140835	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N		N	943	-7	5	-0.74	41528868	44116	52.73	955	955	930	1235	665	950	941.36	15.18	0	-675	1009	979	960	930	911	970	921	29	285	100	660	1	1	29350000	277	41.00	0.46	12	0.15	23.00	2046.00	1327	20230831	-28.94	930	20240725	1.40	1295	-27.18	20240116	930	1.40	20240725	1327	-28.94	20230831	930	1.40	20240725	0.84	N	131180	100	29 억		4454565	N	N	0	N	00	N
37	20240725	130828	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N		N	945	-5	5	-0.53	40465228	42984	51.38	955	955	930	1235	665	950	941.40	15.18	0	-764	1009	979	960	930	911	970	921	29	285	100	660	1	1	29350000	277	41.09	0.46	12	0.15	23.00	2046.00	1327	20230831	-28.79	930	20240725	1.61	1295	-27.03	20240116	930	1.61	20240725	1327	-28.79	20230831	930	1.61	20240725	0.84	N	131180	100	29 억		4454565	N	N	0	N	00	N
38	20240725	120834	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N		N	951	1	2	0.11	24642500	26070	31.16	955	955	936	1235	665	950	945.24	15.18	0	211	1009	979	960	930	911	970	921	29	285	100	660	1	1	29350000	279	41.35	0.46	12	0.09	23.00	2046.00	1327	20230831	-28.33	936	20240725	1.60	1295	-26.56	20240116	936	1.60	20240725	1327	-28.33	20230831	936	1.60	20240725	0.84	N	131180	100	29 억		4454565	N	N	0	N	00	N
39	20240725	110828	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N		N	948	-2	5	-0.21	21438604	22664	27.09	955	955	936	1235	665	950	945.93	15.18	0	231	1009	979	960	930	911	970	921	29	285	100	660	1	1	29350000	278	41.22	0.46	12	0.08	23.00	2046.00	1327	20230831	-28.56	936	20240725	1.28	1295	-26.80	20240116	936	1.28	20240725	1327	-28.56	20230831	936	1.28	20240725	0.84	N	131180	100	29 억		4454565	N	N	0	N	00	N
40	20240725	100825	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N		N	950	0	3	0.00	16351205	17249	20.62	955	955	936	1235	665	950	947.95	15.18	0	-400	1009	979	960	930	911	970	921	29	285	100	660	1	1	29350000	279	41.30	0.46	12	0.06	23.00	2046.00	1327	20230831	-28.41	936	20240725	1.50	1295	-26.64	20240116	936	1.50	20240725	1327	-28.41	20230831	936	1.50	20240725	0.84	N	131180	100	29 억		4454565	N	N	0	N	00	N
41	20240725	090823	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	947	-3	5	-0.32	2655484	2785	3.33	955	955	947	1235	665	950	953.50	15.18	0	-93	1009	979	960	930	911	970	921	29	285	100	660	1	1	29350000	278	41.17	0.46	12	0.01	23.00	2046.00	1327	20230831	-28.64	941	20240724	0.64	1295	-26.87	20240116	941	0.64	20240724	1327	-28.64	20230831	941	0.64	20240724	0.84	N	131180	100	29 억		4454565	N	N	0	N	00	N
42	20240724	160820	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N		N	950	-15	5	-1.55	80095263	83661	207.35	958	990	941	1254	676	965	957.37	15.18	0	2898	987	975	963	951	939	982	958	29	289	100	670	1	1	29350000	279	41.30	0.46	12	0.29	23.00	2046.00	1327	20230831	-28.41	941	20240724	0.96	1295	-26.64	20240116	941	0.96	20240724	1327	-28.41	20230831	941	0.96	20240724	0.84	N	131180	100	29 억		4454494	N	N	0	N	00	N
43	20240724	150834	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N		N	962	-3	5	-0.31	76886479	80282	198.97	958	990	941	1254	676	965	957.70	15.18	0	3333	987	975	963	951	939	982	958	29	289	100	670	1	1	29350000	282	41.83	0.47	12	0.27	23.00	2046.00	1327	20230831	-27.51	941	20240724	2.23	1295	-25.71	20240116	941	2.23	20240724	1327	-27.51	20230831	941	2.23	20240724	0.84	N	131180	100	29 억		4454494	N	N	0	N	00	N
44	20240724	140829	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N		N	958	-7	5	-0.73	68225762	71174	176.40	958	990	945	1254	676	965	958.57	15.18	0	3426	987	975	963	951	939	982	958	29	289	100	670	1	1	29350000	281	41.65	0.47	12	0.24	23.00	2046.00	1327	20230831	-27.81	945	20240724	1.38	1295	-26.02	20240116	945	1.38	20240724	1327	-27.81	20230831	945	1.38	20240724	0.84	N	131180	100	29 억		4454494	N	N	0	N	00	N
45	20240724	130833	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N		N	964	-1	5	-0.10	65955126	68791	170.49	958	990	945	1254	676	965	958.77	15.18	0	3306	987	975	963	951	939	982	958	29	289	100	670	1	1	29350000	283	41.91	0.47	12	0.23	23.00	2046.00	1327	20230831	-27.35	945	20240724	2.01	1295	-25.56	20240116	945	2.01	20240724	1327	-27.35	20230831	945	2.01	20240724	0.84	N	131180	100	29 억		4454494	N	N	0	N	00	N
46	20240724	120832	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	986	21	2	2.18	38996779	40542	100.48	958	990	947	1254	676	965	961.88	15.18	0	-451	987	975	963	951	939	982	958	29	289	100	670	1	1	29350000	289	42.87	0.48	12	0.14	23.00	2046.00	1327	20230831	-25.70	945	20240719	4.34	1295	-23.86	20240116	945	4.34	20240719	1327	-25.70	20230831	945	4.34	20240719	0.84	N	131180	100	29 억		4454494	N	N	0	N	00	N
47	20240724	110828	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	959	-6	5	-0.62	29521086	30862	76.49	958	963	947	1254	676	965	956.52	15.18	0	-28	987	975	963	951	939	982	958	29	289	100	670	1	1	29350000	281	41.70	0.47	12	0.11	23.00	2046.00	1327	20230831	-27.73	945	20240719	1.48	1295	-25.95	20240116	945	1.48	20240719	1327	-27.73	20230831	945	1.48	20240719	0.84	N	131180	100	29 억		4454494	N	N	0	N	00	N
48	20240724	100853	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	960	-5	5	-0.52	2491659	2608	6.46	958	963	950	1254	676	965	954.98	15.18	0	120	987	975	963	951	939	982	958	29	289	100	670	1	1	29350000	282	41.74	0.47	12	0.01	23.00	2046.00	1327	20230831	-27.66	945	20240719	1.59	1295	-25.87	20240116	945	1.59	20240719	1327	-27.66	20230831	945	1.59	20240719	0.84	N	131180	100	29 억		4454494	N	N	0	N	00	N
49	20240724	090821	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	963	-2	5	-0.21	406944	424	1.05	958	963	958	1254	676	965	958.03	15.18	0	-46	987	975	963	951	939	982	958	29	289	100	670	1	1	29350000	283	41.87	0.47	12	0.00	23.00	2046.00	1327	20230831	-27.43	945	20240719	1.90	1295	-25.64	20240116	945	1.90	20240719	1327	-27.43	20230831	945	1.90	20240719	0.84	N	131180	100	29 억		4454494	N	N	0	N	00	N
50	20240723	160817	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	965	0	3	0.00	38740839	40344	114.64	955	975	951	1254	676	965	960.26	15.18	0	212	1005	984	967	946	929	976	938	29	289	100	670	1	1	29350000	283	41.96	0.47	12	0.14	23.00	2046.00	1327	20230831	-27.28	945	20240719	2.12	1295	-25.48	20240116	945	2.12	20240719	1327	-27.28	20230831	945	2.12	20240719	0.84	N	131180	100	29 억		4455170	N	N	0	N	00	N
51	20240723	150835	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	964	-1	5	-0.10	33090973	34473	97.95	955	975	951	1254	676	965	959.91	15.18	0	3201	1005	984	967	946	929	976	938	29	289	100	670	1	1	29350000	283	41.91	0.47	12	0.12	23.00	2046.00	1327	20230831	-27.35	945	20240719	2.01	1295	-25.56	20240116	945	2.01	20240719	1327	-27.35	20230831	945	2.01	20240719	0.84	N	131180	100	29 억		4455170	N	N	0	N	00	N
52	20240723	140821	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	961	-4	5	-0.41	25976930	27062	76.90	955	975	951	1254	676	965	959.90	15.18	0	5654	1005	984	967	946	929	976	938	29	289	100	670	1	1	29350000	282	41.78	0.47	12	0.09	23.00	2046.00	1327	20230831	-27.58	945	20240719	1.69	1295	-25.79	20240116	945	1.69	20240719	1327	-27.58	20230831	945	1.69	20240719	0.84	N	131180	100	29 억		4455170	N	N	0	N	00	N
53	20240723	130816	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	971	6	2	0.62	9997690	10362	29.44	955	975	952	1254	676	965	964.84	15.18	0	115	1005	984	967	946	929	976	938	29	289	100	670	1	1	29350000	285	42.22	0.47	12	0.04	23.00	2046.00	1327	20230831	-26.83	945	20240719	2.75	1295	-25.02	20240116	945	2.75	20240719	1327	-26.83	20230831	945	2.75	20240719	0.84	N	131180	100	29 억		4455170	N	N	0	N	00	N
54	20240723	120822	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	972	7	2	0.73	9996719	10361	29.44	955	975	952	1254	676	965	964.84	15.18	0	115	1005	984	967	946	929	976	938	29	289	100	670	1	1	29350000	285	42.26	0.48	12	0.04	23.00	2046.00	1327	20230831	-26.75	945	20240719	2.86	1295	-24.94	20240116	945	2.86	20240719	1327	-26.75	20230831	945	2.86	20240719	0.84	N	131180	100	29 억		4455170	N	N	0	N	00	N
55	20240723	110824	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	971	6	2	0.62	9885911	10247	29.12	955	975	952	1254	676	965	964.76	15.18	0	124	1005	984	967	946	929	976	938	29	289	100	670	1	1	29350000	285	42.22	0.47	12	0.03	23.00	2046.00	1327	20230831	-26.83	945	20240719	2.75	1295	-25.02	20240116	945	2.75	20240719	1327	-26.83	20230831	945	2.75	20240719	0.84	N	131180	100	29 억		4455170	N	N	0	N	00	N
56	20240723	100819	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	975	10	2	1.04	8860598	9188	26.11	955	975	952	1254	676	965	964.37	15.18	0	150	1005	984	967	946	929	976	938	29	289	100	670	1	1	29350000	286	42.39	0.48	12	0.03	23.00	2046.00	1327	20230831	-26.53	945	20240719	3.17	1295	-24.71	20240116	945	3.17	20240719	1327	-26.53	20230831	945	3.17	20240719	0.84	N	131180	100	29 억		4455170	N	N	0	N	00	N
57	20240723	090827	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	964	-1	5	-0.10	2385939	2478	7.04	955	965	955	1254	676	965	962.85	15.18	0	172	1005	984	967	946	929	976	938	29	289	100	670	1	1	29350000	283	41.91	0.47	12	0.01	23.00	2046.00	1327	20230831	-27.35	945	20240719	2.01	1295	-25.56	20240116	945	2.01	20240719	1327	-27.35	20230831	945	2.01	20240719	0.84	N	131180	100	29 억		4455170	N	N	0	N	00	N
58	20240722	160814	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	965	-13	5	-1.33	33751576	35193	47.75	988	988	950	1271	685	978	959.01	15.18	0	-839	1018	997	971	950	924	985	938	29	293	100	680	1	1	29350000	283	41.96	0.47	12	0.12	23.00	2046.00	1337	20230714	-27.82	945	20240719	2.12	1295	-25.48	20240116	945	2.12	20240719	1327	-27.28	20230831	945	2.12	20240719	0.84	N	131180	100	29 억		4455925	N	N	0	N	00	N
59	20240722	150820	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	954	-24	5	-2.45	32228609	33601	45.59	988	988	950	1271	685	978	959.13	15.18	0	-841	1018	997	971	950	924	985	938	29	293	100	680	1	1	29350000	280	41.48	0.47	12	0.11	23.00	2046.00	1337	20230714	-28.65	945	20240719	0.95	1295	-26.33	20240116	945	0.95	20240719	1327	-28.11	20230831	945	0.95	20240719	0.84	N	131180	100	29 억		4455925	N	N	0	N	00	N
60	20240722	140825	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	965	-13	5	-1.33	23995175	24949	33.85	988	988	950	1271	685	978	961.74	15.18	0	-817	1018	997	971	950	924	985	938	29	293	100	680	1	1	29350000	283	41.96	0.47	12	0.09	23.00	2046.00	1337	20230714	-27.82	945	20240719	2.12	1295	-25.48	20240116	945	2.12	20240719	1327	-27.28	20230831	945	2.12	20240719	0.84	N	131180	100	29 억		4455925	N	N	0	N	00	N
61	20240722	130822	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	963	-15	5	-1.53	23857471	24806	33.66	988	988	950	1271	685	978	961.73	15.18	0	-766	1018	997	971	950	924	985	938	29	293	100	680	1	1	29350000	283	41.87	0.47	12	0.08	23.00	2046.00	1337	20230714	-27.97	945	20240719	1.90	1295	-25.64	20240116	945	1.90	20240719	1327	-27.43	20230831	945	1.90	20240719	0.84	N	131180	100	29 억		4455925	N	N	0	N	00	N
62	20240722	120819	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	964	-14	5	-1.43	23235708	24161	32.78	988	988	950	1271	685	978	961.67	15.18	0	-693	1018	997	971	950	924	985	938	29	293	100	680	1	1	29350000	283	41.91	0.47	12	0.08	23.00	2046.00	1337	20230714	-27.90	945	20240719	2.01	1295	-25.56	20240116	945	2.01	20240719	1327	-27.35	20230831	945	2.01	20240719	0.84	N	131180	100	29 억		4455925	N	N	0	N	00	N
63	20240722	110817	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	965	-13	5	-1.33	15889705	16465	22.34	988	988	955	1271	685	978	965.02	15.18	0	-196	1018	997	971	950	924	985	938	29	293	100	680	1	1	29350000	283	41.96	0.47	12	0.06	23.00	2046.00	1337	20230714	-27.82	945	20240719	2.12	1295	-25.48	20240116	945	2.12	20240719	1327	-27.28	20230831	945	2.12	20240719	0.84	N	131180	100	29 억		4455925	N	N	0	N	00	N
64	20240722	100820	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	960	-18	5	-1.84	6094734	6261	8.50	988	988	959	1271	685	978	973.41	15.18	0	-196	1018	997	971	950	924	985	938	29	293	100	680	1	1	29350000	282	41.74	0.47	12	0.02	23.00	2046.00	1337	20230714	-28.20	945	20240719	1.59	1295	-25.87	20240116	945	1.59	20240719	1327	-27.66	20230831	945	1.59	20240719	0.84	N	131180	100	29 억		4455925	N	N	0	N	00	N
65	20240722	090820	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	988	10	2	1.02	1881586	1912	2.59	988	988	978	1271	685	978	984.26	15.18	0	-428	1018	997	971	950	924	985	938	29	293	100	680	1	1	29350000	290	42.96	0.48	12	0.01	23.00	2046.00	1337	20230714	-26.10	945	20240719	4.55	1295	-23.71	20240116	945	4.55	20240719	1327	-25.55	20230831	945	4.55	20240719	0.84	N	131180	100	29 억		4455925	N	N	0	N	00	N
66	20240719	160758	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N		N	978	-7	5	-0.71	72051960	73672	82.18	985	992	945	1280	690	985	977.89	15.19	0	-1967	1035	1009	983	957	931	997	945	29	295	100	680	1	1	29350000	287	42.52	0.48	12	0.25	23.00	2046.00	1349	20230713	-27.50	945	20240719	3.49	1295	-24.48	20240116	945	3.49	20240719	1327	-26.30	20230831	945	3.49	20240719	0.84	N	131180	100	29 억		4457892	N	N	0	N	00	N
67	20240719	150806	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N		N	974	-11	5	-1.12	70290320	71866	80.16	985	992	945	1280	690	985	977.96	15.19	0	-1943	1035	1009	983	957	931	997	945	29	295	100	680	1	1	29350000	286	42.35	0.48	12	0.24	23.00	2046.00	1349	20230713	-27.80	945	20240719	3.07	1295	-24.79	20240116	945	3.07	20240719	1327	-26.60	20230831	945	3.07	20240719	0.84	N	131180	100	29 억		4457892	N	N	0	N	00	N
68	20240719	140810	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	970	-15	5	-1.52	57939895	58995	65.81	985	992	969	1280	690	985	982.06	15.19	0	-2073	1035	1009	983	957	931	997	945	29	295	100	680	1	1	29350000	285	42.17	0.47	12	0.20	23.00	2046.00	1349	20230713	-28.09	957	20240718	1.36	1295	-25.10	20240116	957	1.36	20240718	1327	-26.90	20230831	957	1.36	20240718	0.84	N	131180	100	29 억		4457892	N	N	0	N	00	N
69	20240719	130801	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	971	-14	5	-1.42	55466273	56447	62.96	985	992	969	1280	690	985	982.57	15.19	0	-2073	1035	1009	983	957	931	997	945	29	295	100	680	1	1	29350000	285	42.22	0.47	12	0.19	23.00	2046.00	1349	20230713	-28.02	957	20240718	1.46	1295	-25.02	20240116	957	1.46	20240718	1327	-26.83	20230831	957	1.46	20240718	0.84	N	131180	100	29 억		4457892	N	N	0	N	00	N
70	20240719	120801	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	989	4	2	0.41	24855547	25187	28.09	985	992	975	1280	690	985	986.93	15.19	0	-1487	1035	1009	983	957	931	997	945	29	295	100	680	1	1	29350000	290	43.00	0.48	12	0.09	23.00	2046.00	1349	20230713	-26.69	957	20240718	3.34	1295	-23.63	20240116	957	3.34	20240718	1327	-25.47	20230831	957	3.34	20240718	0.84	N	131180	100	29 억		4457892	N	N	0	N	00	N
71	20240719	110808	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	989	4	2	0.41	20917355	21205	23.65	985	992	975	1280	690	985	986.52	15.19	0	-1487	1035	1009	983	957	931	997	945	29	295	100	680	1	1	29350000	290	43.00	0.48	12	0.07	23.00	2046.00	1349	20230713	-26.69	957	20240718	3.34	1295	-23.63	20240116	957	3.34	20240718	1327	-25.47	20230831	957	3.34	20240718	0.84	N	131180	100	29 억		4457892	N	N	0	N	00	N
72	20240719	100723	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	992	7	2	0.71	19626493	19893	22.19	985	992	975	1280	690	985	986.71	15.19	0	-1588	1035	1009	983	957	931	997	945	29	295	100	680	1	1	29350000	291	43.13	0.48	12	0.07	23.00	2046.00	1349	20230713	-26.46	957	20240718	3.66	1295	-23.40	20240116	957	3.66	20240718	1327	-25.24	20230831	957	3.66	20240718	0.84	N	131180	100	29 억		4457892	N	N	0	N	00	N
73	20240719	090814	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	989	4	2	0.41	15757031	15982	17.83	985	990	975	1280	690	985	986.00	15.19	0	-1459	1035	1009	983	957	931	997	945	29	295	100	680	1	1	29350000	290	43.00	0.48	12	0.05	23.00	2046.00	1349	20230713	-26.69	957	20240718	3.34	1295	-23.63	20240116	957	3.34	20240718	1327	-25.47	20230831	957	3.34	20240718	0.84	N	131180	100	29 억		4457892	N	N	0	N	00	N
74	20240718	160753	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N		N	985	-13	5	-1.30	88355582	89647	945.14	988	1009	957	1297	699	998	985.57	15.19	0	-1246	1001	999	998	996	995	999	996	29	299	100	690	1	1	29350000	289	42.83	0.48	12	0.31	23.00	2046.00	1351	20230712	-27.09	957	20240718	2.93	1295	-23.94	20240116	957	2.93	20240718	1327	-25.77	20230831	957	2.93	20240718	0.84	N	131180	100	29 억		4459138	N	N	0	N	00	N
75	20240718	150801	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N		N	979	-19	5	-1.90	87351649	88628	934.40	988	1009	957	1297	699	998	985.57	15.19	0	-1065	1001	999	998	996	995	999	996	29	299	100	690	1	1	29350000	287	42.57	0.48	12	0.30	23.00	2046.00	1351	20230712	-27.54	957	20240718	2.30	1295	-24.40	20240116	957	2.30	20240718	1327	-26.22	20230831	957	2.30	20240718	0.84	N	131180	100	29 억		4459138	N	N	0	N	00	N
76	20240718	140755	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N		N	986	-12	5	-1.20	77016270	78036	822.73	988	1009	957	1297	699	998	986.90	15.19	0	-1198	1001	999	998	996	995	999	996	29	299	100	690	1	1	29350000	289	42.87	0.48	12	0.27	23.00	2046.00	1351	20230712	-27.02	957	20240718	3.03	1295	-23.86	20240116	957	3.03	20240718	1327	-25.70	20230831	957	3.03	20240718	0.84	N	131180	100	29 억		4459138	N	N	0	N	00	N
77	20240718	130756	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N		N	983	-15	5	-1.50	66929652	67793	714.74	988	1009	957	1297	699	998	987.23	15.19	0	-1052	1001	999	998	996	995	999	996	29	299	100	690	1	1	29350000	289	42.74	0.48	12	0.23	23.00	2046.00	1351	20230712	-27.24	957	20240718	2.72	1295	-24.09	20240116	957	2.72	20240718	1327	-25.92	20230831	957	2.72	20240718	0.84	N	131180	100	29 억		4459138	N	N	0	N	00	N
78	20240718	120757	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1009	11	2	1.10	16717414	16749	176.58	988	1009	988	1297	699	998	998.12	15.19	0	-1	1001	999	998	996	995	999	996	29	299	100	690	1	1	29350000	296	43.87	0.49	12	0.06	23.00	2046.00	1351	20230712	-25.31	985	20240705	2.44	1295	-22.08	20240116	985	2.44	20240705	1327	-23.96	20230831	985	2.44	20240705	0.84	N	131180	100	29 억		4459138	N	N	0	N	00	N
79	20240718	110802	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1009	11	2	1.10	16714392	16746	176.55	988	1009	988	1297	699	998	998.11	15.19	0	-1	1001	999	998	996	995	999	996	29	299	100	690	1	1	29350000	296	43.87	0.49	12	0.06	23.00	2046.00	1351	20230712	-25.31	985	20240705	2.44	1295	-22.08	20240116	985	2.44	20240705	1327	-23.96	20230831	985	2.44	20240705	0.84	N	131180	100	29 억		4459138	N	N	0	N	00	N
80	20240718	100803	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1002	4	2	0.40	11336234	11377	119.95	988	1002	988	1297	699	998	996.39	15.19	0	-62	1001	999	998	996	995	999	996	29	299	100	690	1	1	29350000	294	43.57	0.49	12	0.04	23.00	2046.00	1351	20230712	-25.83	985	20240705	1.73	1295	-22.63	20240116	985	1.73	20240705	1327	-24.49	20230831	985	1.73	20240705	0.84	N	131180	100	29 억		4459138	N	N	0	N	00	N
81	20240718	090804	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	995	-3	5	-0.30	2305368	2330	24.57	988	997	988	1297	699	998	988.59	15.19	0	-59	1001	999	998	996	995	999	996	29	299	100	690	1	1	29350000	292	43.26	0.49	12	0.01	23.00	2046.00	1351	20230712	-26.35	985	20240705	1.02	1295	-23.17	20240116	985	1.02	20240705	1327	-25.02	20230831	985	1.02	20240705	0.84	N	131180	100	29 억		4459138	N	N	0	N	00	N
82	20240717	160835	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	998	-2	5	-0.20	9470440	9485	27.22	998	1000	997	1300	700	1000	998.44	15.19	0	-259	1013	1006	1002	995	991	1004	993	29	300	100	700	1	1	29350000	293	43.39	0.49	12	0.03	23.00	2046.00	1351	20230712	-26.13	985	20240705	1.32	1295	-22.93	20240116	985	1.32	20240705	1327	-24.79	20230831	985	1.32	20240705	0.84	N	131180	100	29 억		4459350	N	N	0	N	00	N
83	20240717	150840	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	999	-1	5	-0.10	9076175	9090	26.09	998	1000	997	1300	700	1000	998.46	15.19	0	-230	1013	1006	1002	995	991	1004	993	29	300	100	700	1	1	29350000	293	43.43	0.49	12	0.03	23.00	2046.00	1351	20230712	-26.05	985	20240705	1.42	1295	-22.86	20240116	985	1.42	20240705	1327	-24.72	20230831	985	1.42	20240705	0.84	N	131180	100	29 억		4459350	N	N	0	N	00	N
84	20240717	140837	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	998	-2	5	-0.20	6508218	6517	18.70	998	1000	997	1300	700	1000	998.62	15.19	0	-230	1013	1006	1002	995	991	1004	993	29	300	100	700	1	1	29350000	293	43.39	0.49	12	0.02	23.00	2046.00	1351	20230712	-26.13	985	20240705	1.32	1295	-22.93	20240116	985	1.32	20240705	1327	-24.79	20230831	985	1.32	20240705	0.84	N	131180	100	29 억		4459350	N	N	0	N	00	N
85	20240717	130836	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	998	-2	5	-0.20	6062512	6070	17.42	998	1000	997	1300	700	1000	998.74	15.19	0	-230	1013	1006	1002	995	991	1004	993	29	300	100	700	1	1	29350000	293	43.39	0.49	12	0.02	23.00	2046.00	1351	20230712	-26.13	985	20240705	1.32	1295	-22.93	20240116	985	1.32	20240705	1327	-24.79	20230831	985	1.32	20240705	0.84	N	131180	100	29 억		4459350	N	N	0	N	00	N
86	20240717	120837	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	999	-1	5	-0.10	4835852	4841	13.89	998	1000	997	1300	700	1000	998.91	15.19	0	-230	1013	1006	1002	995	991	1004	993	29	300	100	700	1	1	29350000	293	43.43	0.49	12	0.02	23.00	2046.00	1351	20230712	-26.05	985	20240705	1.42	1295	-22.86	20240116	985	1.42	20240705	1327	-24.72	20230831	985	1.42	20240705	0.84	N	131180	100	29 억		4459350	N	N	0	N	00	N
87	20240717	110837	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	999	-1	5	-0.10	4754933	4760	13.66	998	1000	997	1300	700	1000	998.90	15.19	0	-230	1013	1006	1002	995	991	1004	993	29	300	100	700	1	1	29350000	293	43.43	0.49	12	0.02	23.00	2046.00	1351	20230712	-26.05	985	20240705	1.42	1295	-22.86	20240116	985	1.42	20240705	1327	-24.72	20230831	985	1.42	20240705	0.84	N	131180	100	29 억		4459350	N	N	0	N	00	N
88	20240717	100836	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	997	-3	5	-0.30	2146236	2148	6.16	998	1000	997	1300	700	1000	999.12	15.19	0	-183	1013	1006	1002	995	991	1004	993	29	300	100	700	1	1	29350000	293	43.35	0.49	12	0.01	23.00	2046.00	1351	20230712	-26.20	985	20240705	1.22	1295	-23.01	20240116	985	1.22	20240705	1327	-24.87	20230831	985	1.22	20240705	0.84	N	131180	100	29 억		4459350	N	N	0	N	00	N
89	20240717	090657	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1000	0	3	0.00	283708	284	0.82	998	1000	998	1300	700	1000	998.03	15.19	0	0	1013	1006	1002	995	991	1004	993	29	300	100	700	1	1	29350000	294	43.48	0.49	12	0.00	23.00	2046.00	1351	20230712	-25.98	985	20240705	1.52	1295	-22.78	20240116	985	1.52	20240705	1327	-24.64	20230831	985	1.52	20240705	0.84	N	131180	100	29 억		4459350	N	N	0	N	00	N
90	20240716	160838	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1000	-9	5	-0.89	34855023	34843	638.27	1009	1009	998	1311	707	1009	1000.15	15.18	0	2996	1021	1014	1008	1001	995	1012	999	29	302	100	700	1	1	29350000	294	43.48	0.49	12	0.12	23.00	2046.00	1351	20230712	-25.98	985	20240705	1.52	1295	-22.78	20240116	985	1.52	20240705	1327	-24.64	20230831	985	1.52	20240705	0.84	N	131180	100	29 억		4456354	N	N	0	N	00	N
91	20240716	150847	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1000	-9	5	-0.89	31957115	31940	585.09	1009	1009	998	1311	707	1009	1000.33	15.18	0	3898	1021	1014	1008	1001	995	1012	999	29	302	100	700	1	1	29350000	294	43.48	0.49	12	0.11	23.00	2046.00	1351	20230712	-25.98	985	20240705	1.52	1295	-22.78	20240116	985	1.52	20240705	1327	-24.64	20230831	985	1.52	20240705	0.84	N	131180	100	29 억		4456354	N	N	0	N	00	N
92	20240716	140844	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1000	-9	5	-0.89	31922115	31905	584.45	1009	1009	998	1311	707	1009	1000.33	15.18	0	3898	1021	1014	1008	1001	995	1012	999	29	302	100	700	1	1	29350000	294	43.48	0.49	12	0.11	23.00	2046.00	1351	20230712	-25.98	985	20240705	1.52	1295	-22.78	20240116	985	1.52	20240705	1327	-24.64	20230831	985	1.52	20240705	0.84	N	131180	100	29 억		4456354	N	N	0	N	00	N
93	20240716	130844	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	999	-10	5	-0.99	31539338	31522	577.43	1009	1009	999	1311	707	1009	1000.34	15.18	0	3898	1021	1014	1008	1001	995	1012	999	29	302	100	700	1	1	29350000	293	43.43	0.49	12	0.11	23.00	2046.00	1351	20230712	-26.05	985	20240705	1.42	1295	-22.86	20240116	985	1.42	20240705	1327	-24.72	20230831	985	1.42	20240705	0.84	N	131180	100	29 억		4456354	N	N	0	N	00	N
94	20240716	120842	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1000	-9	5	-0.89	30478400	30460	557.98	1009	1009	999	1311	707	1009	1000.39	15.18	0	3898	1021	1014	1008	1001	995	1012	999	29	302	100	700	1	1	29350000	294	43.48	0.49	12	0.10	23.00	2046.00	1351	20230712	-25.98	985	20240705	1.52	1295	-22.78	20240116	985	1.52	20240705	1327	-24.64	20230831	985	1.52	20240705	0.84	N	131180	100	29 억		4456354	N	N	0	N	00	N
95	20240716	110842	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1000	-9	5	-0.89	13944644	13910	254.81	1009	1009	999	1311	707	1009	1002.11	15.18	0	3898	1021	1014	1008	1001	995	1012	999	29	302	100	700	1	1	29350000	294	43.48	0.49	12	0.05	23.00	2046.00	1351	20230712	-25.98	985	20240705	1.52	1295	-22.78	20240116	985	1.52	20240705	1327	-24.64	20230831	985	1.52	20240705	0.84	N	131180	100	29 억		4456354	N	N	0	N	00	N
96	20240716	100843	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1000	-9	5	-0.89	13332644	13298	243.60	1009	1009	999	1311	707	1009	1002.21	15.18	0	3898	1021	1014	1008	1001	995	1012	999	29	302	100	700	1	1	29350000	294	43.48	0.49	12	0.05	23.00	2046.00	1351	20230712	-25.98	985	20240705	1.52	1295	-22.78	20240116	985	1.52	20240705	1327	-24.64	20230831	985	1.52	20240705	0.84	N	131180	100	29 억		4456354	N	N	0	N	00	N
97	20240716	090841	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1003	-6	5	-0.59	8305592	8271	151.51	1009	1009	1000	1311	707	1009	1003.69	15.18	0	3898	1021	1014	1008	1001	995	1012	999	29	302	100	700	1	1	29350000	294	43.61	0.49	12	0.03	23.00	2046.00	1351	20230712	-25.76	985	20240705	1.83	1295	-22.55	20240116	985	1.83	20240705	1327	-24.42	20230831	985	1.83	20240705	0.84	N	131180	100	29 억		4456354	N	N	0	N	00	N
98	20240715	160829	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1009	-5	5	-0.49	5518717	5459	35.56	1014	1015	1002	1318	710	1014	1010.91	15.18	0	-384	1026	1019	1012	1005	998	1016	1002	29	304	100	700	1	1	29350000	296	43.87	0.49	12	0.02	23.00	2046.00	1352	20230707	-25.37	985	20240705	2.44	1295	-22.08	20240116	985	2.44	20240705	1327	-23.96	20230831	985	2.44	20240705	0.84	N	131180	100	29 억		4456738	N	N	0	N	00	N
99	20240715	150835	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1010	-4	5	-0.39	4108134	4061	26.45	1014	1015	1002	1318	710	1014	1011.57	15.18	0	-254	1026	1019	1012	1005	998	1016	1002	29	304	100	700	1	1	29350000	296	43.91	0.49	12	0.01	23.00	2046.00	1352	20230707	-25.30	985	20240705	2.54	1295	-22.01	20240116	985	2.54	20240705	1327	-23.89	20230831	985	2.54	20240705	0.84	N	131180	100	29 억		4456738	N	N	0	N	00	N
100	20240715	140833	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1010	-4	5	-0.39	3842547	3798	24.74	1014	1015	1002	1318	710	1014	1011.69	15.18	0	-254	1026	1019	1012	1005	998	1016	1002	29	304	100	700	1	1	29350000	296	43.91	0.49	12	0.01	23.00	2046.00	1352	20230707	-25.30	985	20240705	2.54	1295	-22.01	20240116	985	2.54	20240705	1327	-23.89	20230831	985	2.54	20240705	0.84	N	131180	100	29 억		4456738	N	N	0	N	00	N
101	20240715	130834	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1009	-5	5	-0.49	3200187	3162	20.60	1014	1015	1002	1318	710	1014	1012.04	15.18	0	-254	1026	1019	1012	1005	998	1016	1002	29	304	100	700	1	1	29350000	296	43.87	0.49	12	0.01	23.00	2046.00	1352	20230707	-25.37	985	20240705	2.44	1295	-22.08	20240116	985	2.44	20240705	1327	-23.96	20230831	985	2.44	20240705	0.84	N	131180	100	29 억		4456738	N	N	0	N	00	N
102	20240715	120833	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1008	-6	5	-0.59	1947017	1922	12.52	1014	1015	1002	1318	710	1014	1012.98	15.18	0	-254	1026	1019	1012	1005	998	1016	1002	29	304	100	700	1	1	29350000	296	43.83	0.49	12	0.01	23.00	2046.00	1352	20230707	-25.44	985	20240705	2.34	1295	-22.16	20240116	985	2.34	20240705	1327	-24.04	20230831	985	2.34	20240705	0.84	N	131180	100	29 억		4456738	N	N	0	N	00	N
103	20240715	110832	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1011	-3	5	-0.30	1943990	1919	12.50	1014	1015	1002	1318	710	1014	1012.99	15.18	0	-254	1026	1019	1012	1005	998	1016	1002	29	304	100	700	1	1	29350000	297	43.96	0.49	12	0.01	23.00	2046.00	1352	20230707	-25.22	985	20240705	2.64	1295	-21.93	20240116	985	2.64	20240705	1327	-23.81	20230831	985	2.64	20240705	0.84	N	131180	100	29 억		4456738	N	N	0	N	00	N
104	20240715	100833	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1011	-3	5	-0.30	1643723	1622	10.57	1014	1015	1002	1318	710	1014	1013.37	15.18	0	-254	1026	1019	1012	1005	998	1016	1002	29	304	100	700	1	1	29350000	297	43.96	0.49	12	0.01	23.00	2046.00	1352	20230707	-25.22	985	20240705	2.64	1295	-21.93	20240116	985	2.64	20240705	1327	-23.81	20230831	985	2.64	20240705	0.84	N	131180	100	29 억		4456738	N	N	0	N	00	N
105	20240715	090834	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1014	0	3	0.00	1180299	1164	7.58	1014	1015	1014	1318	710	1014	1014.00	15.18	0	-232	1026	1019	1012	1005	998	1016	1002	29	304	100	700	1	1	29350000	298	44.09	0.50	12	0.00	23.00	2046.00	1352	20230707	-25.00	985	20240705	2.94	1295	-21.70	20240116	985	2.94	20240705	1327	-23.59	20230831	985	2.94	20240705	0.84	N	131180	100	29 억		4456738	N	N	0	N	00	N
106	20240712	160826	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1014	-5	5	-0.49	15513338	15351	76.43	1015	1019	1005	1324	714	1019	1010.55	15.19	0	-307	1052	1035	1018	1001	984	1044	1010	29	305	100	710	1	1	29350000	298	44.09	0.50	12	0.05	23.00	2046.00	1363	20230706	-25.61	985	20240705	2.94	1295	-21.70	20240116	985	2.94	20240705	1351	-24.94	20230712	985	2.94	20240705	0.84	N	131180	100	29 억		4456965	N	N	0	N	00	N
107	20240712	150832	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1013	-6	5	-0.59	14315838	14170	70.55	1015	1019	1005	1324	714	1019	1010.26	15.19	0	-271	1052	1035	1018	1001	984	1044	1010	29	305	100	710	1	1	29350000	297	44.04	0.50	12	0.05	23.00	2046.00	1363	20230706	-25.68	985	20240705	2.84	1295	-21.78	20240116	985	2.84	20240705	1351	-25.02	20230712	985	2.84	20240705	0.84	N	131180	100	29 억		4456965	N	N	0	N	00	N
108	20240712	140835	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1013	-6	5	-0.59	13903734	13762	68.52	1015	1019	1005	1324	714	1019	1010.27	15.19	0	-252	1052	1035	1018	1001	984	1044	1010	29	305	100	710	1	1	29350000	297	44.04	0.50	12	0.05	23.00	2046.00	1363	20230706	-25.68	985	20240705	2.84	1295	-21.78	20240116	985	2.84	20240705	1351	-25.02	20230712	985	2.84	20240705	0.84	N	131180	100	29 억		4456965	N	N	0	N	00	N
109	20240712	130829	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1014	-5	5	-0.49	12874506	12740	63.43	1015	1019	1005	1324	714	1019	1010.53	15.19	0	-252	1052	1035	1018	1001	984	1044	1010	29	305	100	710	1	1	29350000	298	44.09	0.50	12	0.04	23.00	2046.00	1363	20230706	-25.61	985	20240705	2.94	1295	-21.70	20240116	985	2.94	20240705	1351	-24.94	20230712	985	2.94	20240705	0.84	N	131180	100	29 억		4456965	N	N	0	N	00	N
110	20240712	120831	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1014	-5	5	-0.49	12874506	12740	63.43	1015	1019	1005	1324	714	1019	1010.53	15.19	0	-252	1052	1035	1018	1001	984	1044	1010	29	305	100	710	1	1	29350000	298	44.09	0.50	12	0.04	23.00	2046.00	1363	20230706	-25.61	985	20240705	2.94	1295	-21.70	20240116	985	2.94	20240705	1351	-24.94	20230712	985	2.94	20240705	0.84	N	131180	100	29 억		4456965	N	N	0	N	00	N
111	20240712	110827	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1005	-14	5	-1.37	9061779	8966	44.64	1015	1019	1005	1324	714	1019	1010.64	15.19	0	-72	1052	1035	1018	1001	984	1044	1010	29	305	100	710	1	1	29350000	295	43.70	0.49	12	0.03	23.00	2046.00	1363	20230706	-26.27	985	20240705	2.03	1295	-22.39	20240116	985	2.03	20240705	1351	-25.61	20230712	985	2.03	20240705	0.84	N	131180	100	29 억		4456965	N	N	0	N	00	N
112	20240712	100830	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1015	-4	5	-0.39	1353351	1329	6.62	1015	1019	1015	1324	714	1019	1018.30	15.19	0	-111	1052	1035	1018	1001	984	1044	1010	29	305	100	710	1	1	29350000	298	44.13	0.50	12	0.00	23.00	2046.00	1363	20230706	-25.53	985	20240705	3.05	1295	-21.62	20240116	985	3.05	20240705	1351	-24.87	20230712	985	3.05	20240705	0.84	N	131180	100	29 억		4456965	N	N	0	N	00	N
113	20240712	090826	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1019	0	3	0.00	1145060	1124	5.60	1015	1019	1015	1324	714	1019	1018.72	15.19	0	-12	1052	1035	1018	1001	984	1044	1010	29	305	100	710	1	1	29350000	299	44.30	0.50	12	0.00	23.00	2046.00	1363	20230706	-25.24	985	20240705	3.45	1295	-21.31	20240116	985	3.45	20240705	1351	-24.57	20230712	985	3.45	20240705	0.84	N	131180	100	29 억		4456965	N	N	0	N	00	N
114	20240711	160823	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1019	8	2	0.79	20292071	20082	58.60	1010	1035	1001	1314	708	1011	1010.46	15.19	0	-969	1022	1016	1006	1000	990	1019	1003	29	303	100	700	1	1	29350000	299	44.30	0.50	12	0.07	23.00	2046.00	1365	20230705	-25.35	985	20240705	3.45	1295	-21.31	20240116	985	3.45	20240705	1351	-24.57	20230712	985	3.45	20240705	0.84	N	131180	100	29 억		4457934	N	N	0	N	00	N
115	20240711	150829	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1027	16	2	1.58	19949687	19746	57.62	1010	1035	1001	1314	708	1011	1010.31	15.19	0	-968	1022	1016	1006	1000	990	1019	1003	29	303	100	700	1	1	29350000	301	44.65	0.50	12	0.07	23.00	2046.00	1365	20230705	-24.76	985	20240705	4.26	1295	-20.69	20240116	985	4.26	20240705	1351	-23.98	20230712	985	4.26	20240705	0.84	N	131180	100	29 억		4457934	N	N	0	N	00	N
116	20240711	140829	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1024	13	2	1.29	18864294	18689	54.54	1010	1032	1001	1314	708	1011	1009.38	15.19	0	-911	1022	1016	1006	1000	990	1019	1003	29	303	100	700	1	1	29350000	301	44.52	0.50	12	0.06	23.00	2046.00	1365	20230705	-24.98	985	20240705	3.96	1295	-20.93	20240116	985	3.96	20240705	1351	-24.20	20230712	985	3.96	20240705	0.84	N	131180	100	29 억		4457934	N	N	0	N	00	N
117	20240711	130827	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1003	-8	5	-0.79	7787342	7769	22.67	1010	1010	1001	1314	708	1011	1002.32	15.19	0	-13	1022	1016	1006	1000	990	1019	1003	29	303	100	700	1	1	29350000	294	43.61	0.49	12	0.03	23.00	2046.00	1365	20230705	-26.52	985	20240705	1.83	1295	-22.55	20240116	985	1.83	20240705	1351	-25.76	20230712	985	1.83	20240705	0.84	N	131180	100	29 억		4457934	N	N	0	N	00	N
118	20240711	120827	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1004	-7	5	-0.69	4779235	4765	13.90	1010	1010	1001	1314	708	1011	1002.92	15.19	0	-13	1022	1016	1006	1000	990	1019	1003	29	303	100	700	1	1	29350000	295	43.65	0.49	12	0.02	23.00	2046.00	1365	20230705	-26.45	985	20240705	1.93	1295	-22.47	20240116	985	1.93	20240705	1351	-25.68	20230712	985	1.93	20240705	0.84	N	131180	100	29 억		4457934	N	N	0	N	00	N
119	20240711	110824	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1003	-8	5	-0.79	3764540	3754	10.95	1010	1010	1001	1314	708	1011	1002.72	15.19	0	-13	1022	1016	1006	1000	990	1019	1003	29	303	100	700	1	1	29350000	294	43.61	0.49	12	0.01	23.00	2046.00	1365	20230705	-26.52	985	20240705	1.83	1295	-22.55	20240116	985	1.83	20240705	1351	-25.76	20230712	985	1.83	20240705	0.84	N	131180	100	29 억		4457934	N	N	0	N	00	N
120	20240711	100826	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1003	-8	5	-0.79	1019514	1015	2.96	1010	1010	1003	1314	708	1011	1004.19	15.19	0	-13	1022	1016	1006	1000	990	1019	1003	29	303	100	700	1	1	29350000	294	43.61	0.49	12	0.00	23.00	2046.00	1365	20230705	-26.52	985	20240705	1.83	1295	-22.55	20240116	985	1.83	20240705	1351	-25.76	20230712	985	1.83	20240705	0.84	N	131180	100	29 억		4457934	N	N	0	N	00	N
121	20240711	090824	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1009	-2	5	-0.20	130328	129	0.38	1010	1010	1009	1314	708	1011	1009.99	15.19	0	-13	1022	1016	1006	1000	990	1019	1003	29	303	100	700	1	1	29350000	296	43.87	0.49	12	0.00	23.00	2046.00	1365	20230705	-26.08	985	20240705	2.44	1295	-22.08	20240116	985	2.44	20240705	1351	-25.31	20230712	985	2.44	20240705	0.84	N	131180	100	29 억		4457934	N	N	0	N	00	N
122	20240710	160822	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1011	12	2	1.20	34286623	34268	154.57	999	1012	996	1298	700	999	1000.55	15.19	0	751	1007	1002	995	990	983	1005	993	29	299	100	690	1	1	29350000	297	43.96	0.49	12	0.12	23.00	2046.00	1365	20230705	-25.93	985	20240705	2.64	1295	-21.93	20240116	985	2.64	20240705	1351	-25.17	20230712	985	2.64	20240705	0.86	N	131180	100	29 억		4457183	N	N	0	N	00	N
123	20240710	150824	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	997	-2	5	-0.20	28955779	28962	130.64	999	1011	996	1298	700	999	999.79	15.19	0	820	1007	1002	995	990	983	1005	993	29	299	100	690	1	1	29350000	293	43.35	0.49	12	0.10	23.00	2046.00	1365	20230705	-26.96	985	20240705	1.22	1295	-23.01	20240116	985	1.22	20240705	1351	-26.20	20230712	985	1.22	20240705	0.86	N	131180	100	29 억		4457183	N	N	0	N	00	N
124	20240710	140823	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1003	4	2	0.40	28747196	28753	129.69	999	1011	996	1298	700	999	999.81	15.19	0	851	1007	1002	995	990	983	1005	993	29	299	100	690	1	1	29350000	294	43.61	0.49	12	0.10	23.00	2046.00	1365	20230705	-26.52	985	20240705	1.83	1295	-22.55	20240116	985	1.83	20240705	1351	-25.76	20230712	985	1.83	20240705	0.86	N	131180	100	29 억		4457183	N	N	0	N	00	N
125	20240710	130823	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1001	2	2	0.20	25687275	25693	115.89	999	1011	996	1298	700	999	999.78	15.19	0	750	1007	1002	995	990	983	1005	993	29	299	100	690	1	1	29350000	294	43.52	0.49	12	0.09	23.00	2046.00	1365	20230705	-26.67	985	20240705	1.62	1295	-22.70	20240116	985	1.62	20240705	1351	-25.91	20230712	985	1.62	20240705	0.86	N	131180	100	29 억		4457183	N	N	0	N	00	N
126	20240710	120822	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1000	1	2	0.10	18431195	18436	83.16	999	1011	996	1298	700	999	999.75	15.19	0	750	1007	1002	995	990	983	1005	993	29	299	100	690	1	1	29350000	294	43.48	0.49	12	0.06	23.00	2046.00	1365	20230705	-26.74	985	20240705	1.52	1295	-22.78	20240116	985	1.52	20240705	1351	-25.98	20230712	985	1.52	20240705	0.86	N	131180	100	29 억		4457183	N	N	0	N	00	N
127	20240710	110823	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1000	1	2	0.10	8598128	8602	38.80	999	1011	996	1298	700	999	999.57	15.19	0	-162	1007	1002	995	990	983	1005	993	29	299	100	690	1	1	29350000	294	43.48	0.49	12	0.03	23.00	2046.00	1365	20230705	-26.74	985	20240705	1.52	1295	-22.78	20240116	985	1.52	20240705	1351	-25.98	20230712	985	1.52	20240705	0.86	N	131180	100	29 억		4457183	N	N	0	N	00	N
128	20240710	100818	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1010	11	2	1.10	8443002	8447	38.10	999	1011	996	1298	700	999	999.54	15.19	0	-162	1007	1002	995	990	983	1005	993	29	299	100	690	1	1	29350000	296	43.91	0.49	12	0.03	23.00	2046.00	1365	20230705	-26.01	985	20240705	2.54	1295	-22.01	20240116	985	2.54	20240705	1351	-25.24	20230712	985	2.54	20240705	0.86	N	131180	100	29 억		4457183	N	N	0	N	00	N
129	20240710	090824	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	997	-2	5	-0.20	2929418	2936	13.24	999	999	997	1298	700	999	997.64	15.19	0	-31	1007	1002	995	990	983	1005	993	29	299	100	690	1	1	29350000	293	43.35	0.49	12	0.01	23.00	2046.00	1365	20230705	-26.96	985	20240705	1.22	1295	-23.01	20240116	985	1.22	20240705	1351	-26.20	20230712	985	1.22	20240705	0.86	N	131180	100	29 억		4457183	N	N	0	N	00	N
130	20240709	160819	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	999	5	2	0.50	22048178	22170	55.12	988	1000	988	1292	696	994	994.51	15.19	0	-241	1002	997	991	986	980	1000	989	29	298	100	690	1	1	29350000	293	43.43	0.49	12	0.08	23.00	2046.00	1365	20230705	-26.81	985	20240705	1.42	1295	-22.86	20240116	985	1.42	20240705	1351	-26.05	20230712	985	1.42	20240705	0.86	N	131180	100	29 억		4457423	N	N	0	N	00	N
131	20240709	150822	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	995	1	2	0.10	20777660	20894	51.95	988	1000	988	1292	696	994	994.43	15.19	0	-217	1002	997	991	986	980	1000	989	29	298	100	690	1	1	29350000	292	43.26	0.49	12	0.07	23.00	2046.00	1365	20230705	-27.11	985	20240705	1.02	1295	-23.17	20240116	985	1.02	20240705	1351	-26.35	20230712	985	1.02	20240705	0.86	N	131180	100	29 억		4457423	N	N	0	N	00	N
132	20240709	140822	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	999	5	2	0.50	20519984	20634	51.30	988	1000	988	1292	696	994	994.47	15.19	0	-213	1002	997	991	986	980	1000	989	29	298	100	690	1	1	29350000	293	43.43	0.49	12	0.07	23.00	2046.00	1365	20230705	-26.81	985	20240705	1.42	1295	-22.86	20240116	985	1.42	20240705	1351	-26.05	20230712	985	1.42	20240705	0.86	N	131180	100	29 억		4457423	N	N	0	N	00	N
133	20240709	130825	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	998	4	2	0.40	17799840	17913	44.54	988	999	988	1292	696	994	993.68	15.19	0	-212	1002	997	991	986	980	1000	989	29	298	100	690	1	1	29350000	293	43.39	0.49	12	0.06	23.00	2046.00	1365	20230705	-26.89	985	20240705	1.32	1295	-22.93	20240116	985	1.32	20240705	1351	-26.13	20230712	985	1.32	20240705	0.86	N	131180	100	29 억		4457423	N	N	0	N	00	N
134	20240709	120826	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	995	1	2	0.10	8837407	8916	22.17	988	996	988	1292	696	994	991.18	15.19	0	-369	1002	997	991	986	980	1000	989	29	298	100	690	1	1	29350000	292	43.26	0.49	12	0.03	23.00	2046.00	1365	20230705	-27.11	985	20240705	1.02	1295	-23.17	20240116	985	1.02	20240705	1351	-26.35	20230712	985	1.02	20240705	0.86	N	131180	100	29 억		4457423	N	N	0	N	00	N
135	20240709	110826	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	994	0	3	0.00	7289746	7359	18.30	988	996	988	1292	696	994	990.58	15.19	0	-369	1002	997	991	986	980	1000	989	29	298	100	690	1	1	29350000	292	43.22	0.49	12	0.03	23.00	2046.00	1365	20230705	-27.18	985	20240705	0.91	1295	-23.24	20240116	985	0.91	20240705	1351	-26.42	20230712	985	0.91	20240705	0.86	N	131180	100	29 억		4457423	N	N	0	N	00	N
136	20240709	100823	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	994	0	3	0.00	4692978	4744	11.79	988	996	988	1292	696	994	989.22	15.19	0	-368	1002	997	991	986	980	1000	989	29	298	100	690	1	1	29350000	292	43.22	0.49	12	0.02	23.00	2046.00	1365	20230705	-27.18	985	20240705	0.91	1295	-23.24	20240116	985	0.91	20240705	1351	-26.42	20230712	985	0.91	20240705	0.86	N	131180	100	29 억		4457423	N	N	0	N	00	N
137	20240709	090821	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	996	2	2	0.20	3269550	3309	8.23	988	996	988	1292	696	994	988.04	15.19	0	-368	1002	997	991	986	980	1000	989	29	298	100	690	1	1	29350000	292	43.30	0.49	12	0.01	23.00	2046.00	1365	20230705	-27.03	985	20240705	1.12	1295	-23.09	20240116	985	1.12	20240705	1351	-26.28	20230712	985	1.12	20240705	0.86	N	131180	100	29 억		4457423	N	N	0	N	00	N
138	20240708	160816	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N		N	994	4	2	0.40	39720232	40198	154.98	990	996	985	1287	693	990	988.11	15.19	0	6	1009	999	992	982	975	996	979	29	297	100	690	1	1	29350000	292	43.22	0.49	12	0.14	23.00	2046.00	1365	20230705	-27.18	985	20240708	0.91	1295	-23.24	20240116	985	0.91	20240708	1351	-26.42	20230712	985	0.91	20240708	0.86	N	131180	100	29 억		4457417	N	N	0	N	00	N
139	20240708	150817	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N		N	991	1	2	0.10	28123734	28460	109.72	990	996	985	1287	693	990	988.18	15.19	0	279	1009	999	992	982	975	996	979	29	297	100	690	1	1	29350000	291	43.09	0.48	12	0.10	23.00	2046.00	1365	20230705	-27.40	985	20240708	0.61	1295	-23.47	20240116	985	0.61	20240708	1351	-26.65	20230712	985	0.61	20240708	0.86	N	131180	100	29 억		4457417	N	N	0	N	00	N
140	20240708	140819	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N		N	991	1	2	0.10	22125366	22382	86.29	990	996	985	1287	693	990	988.53	15.19	0	333	1009	999	992	982	975	996	979	29	297	100	690	1	1	29350000	291	43.09	0.48	12	0.08	23.00	2046.00	1365	20230705	-27.40	985	20240708	0.61	1295	-23.47	20240116	985	0.61	20240708	1351	-26.65	20230712	985	0.61	20240708	0.86	N	131180	100	29 억		4457417	N	N	0	N	00	N
141	20240708	130815	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N		N	991	1	2	0.10	22120419	22377	86.27	990	996	985	1287	693	990	988.53	15.19	0	334	1009	999	992	982	975	996	979	29	297	100	690	1	1	29350000	291	43.09	0.48	12	0.08	23.00	2046.00	1365	20230705	-27.40	985	20240708	0.61	1295	-23.47	20240116	985	0.61	20240708	1351	-26.65	20230712	985	0.61	20240708	0.86	N	131180	100	29 억		4457417	N	N	0	N	00	N
142	20240708	120818	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N		N	991	1	2	0.10	17851892	18060	69.63	990	996	985	1287	693	990	988.48	15.19	0	335	1009	999	992	982	975	996	979	29	297	100	690	1	1	29350000	291	43.09	0.48	12	0.06	23.00	2046.00	1365	20230705	-27.40	985	20240708	0.61	1295	-23.47	20240116	985	0.61	20240708	1351	-26.65	20230712	985	0.61	20240708	0.86	N	131180	100	29 억		4457417	N	N	0	N	00	N
143	20240708	110815	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N		N	991	1	2	0.10	17721080	17928	69.12	990	996	985	1287	693	990	988.46	15.19	0	467	1009	999	992	982	975	996	979	29	297	100	690	1	1	29350000	291	43.09	0.48	12	0.06	23.00	2046.00	1365	20230705	-27.40	985	20240708	0.61	1295	-23.47	20240116	985	0.61	20240708	1351	-26.65	20230712	985	0.61	20240708	0.86	N	131180	100	29 억		4457417	N	N	0	N	00	N
144	20240708	100816	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N		N	996	6	2	0.61	9257173	9365	36.11	990	996	985	1287	693	990	988.49	15.19	0	197	1009	999	992	982	975	996	979	29	297	100	690	1	1	29350000	292	43.30	0.49	12	0.03	23.00	2046.00	1365	20230705	-27.03	985	20240708	1.12	1295	-23.09	20240116	985	1.12	20240708	1351	-26.28	20230712	985	1.12	20240708	0.86	N	131180	100	29 억		4457417	N	N	0	N	00	N
145	20240708	090815	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	987	-3	5	-0.30	997805	1008	3.89	990	990	987	1287	693	990	989.89	15.19	0	0	1009	999	992	982	975	996	979	29	297	100	690	1	1	29350000	290	42.91	0.48	12	0.00	23.00	2046.00	1365	20230705	-27.69	985	20240705	0.20	1295	-23.78	20240116	985	0.20	20240705	1351	-26.94	20230712	985	0.20	20240705	0.86	N	131180	100	29 억		4457417	N	N	0	N	00	N
146	20240705	160811	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N		N	990	-10	5	-1.00	25660519	25938	162.21	1000	1002	985	1300	700	1000	989.30	15.19	0	7	1014	1007	997	990	980	1008	991	29	300	100	700	1	1	29350000	291	43.04	0.48	12	0.09	23.00	2046.00	1365	20230705	-27.47	985	20240705	0.51	1295	-23.55	20240116	985	0.51	20240705	1365	-27.47	20230705	985	0.51	20240705	0.86	N	131180	100	29 억		4457410	N	N	0	N	00	N
147	20240705	150815	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N		N	996	-4	5	-0.40	25028626	25300	158.22	1000	1002	985	1300	700	1000	989.27	15.19	0	228	1014	1007	997	990	980	1008	991	29	300	100	700	1	1	29350000	292	43.30	0.49	12	0.09	23.00	2046.00	1365	20230705	-27.03	985	20240705	1.12	1295	-23.09	20240116	985	1.12	20240705	1365	-27.03	20230705	985	1.12	20240705	0.86	N	131180	100	29 억		4457410	N	N	0	N	00	N
148	20240705	140815	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N		N	992	-8	5	-0.80	24960104	25231	157.79	1000	1002	985	1300	700	1000	989.26	15.19	0	228	1014	1007	997	990	980	1008	991	29	300	100	700	1	1	29350000	291	43.13	0.48	12	0.09	23.00	2046.00	1365	20230705	-27.33	985	20240705	0.71	1295	-23.40	20240116	985	0.71	20240705	1365	-27.33	20230705	985	0.71	20240705	0.86	N	131180	100	29 억		4457410	N	N	0	N	00	N
149	20240705	130814	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N		N	990	-10	5	-1.00	15907316	16090	100.63	1000	1002	985	1300	700	1000	988.65	15.19	0	228	1014	1007	997	990	980	1008	991	29	300	100	700	1	1	29350000	291	43.04	0.48	12	0.05	23.00	2046.00	1365	20230705	-27.47	985	20240705	0.51	1295	-23.55	20240116	985	0.51	20240705	1365	-27.47	20230705	985	0.51	20240705	0.86	N	131180	100	29 억		4457410	N	N	0	N	00	N
150	20240705	120814	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N		N	990	-10	5	-1.00	15539366	15718	98.30	1000	1002	985	1300	700	1000	988.64	15.19	0	228	1014	1007	997	990	980	1008	991	29	300	100	700	1	1	29350000	291	43.04	0.48	12	0.05	23.00	2046.00	1365	20230705	-27.47	985	20240705	0.51	1295	-23.55	20240116	985	0.51	20240705	1365	-27.47	20230705	985	0.51	20240705	0.86	N	131180	100	29 억		4457410	N	N	0	N	00	N
151	20240705	110811	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N		N	992	-8	5	-0.80	11281591	11398	71.28	1000	1002	985	1300	700	1000	989.79	15.19	0	223	1014	1007	997	990	980	1008	991	29	300	100	700	1	1	29350000	291	43.13	0.48	12	0.04	23.00	2046.00	1365	20230705	-27.33	985	20240705	0.71	1295	-23.40	20240116	985	0.71	20240705	1365	-27.33	20230705	985	0.71	20240705	0.86	N	131180	100	29 억		4457410	N	N	0	N	00	N
152	20240705	100812	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1000	0	3	0.00	1238060	1245	7.79	1000	1002	993	1300	700	1000	994.43	15.19	0	26	1014	1007	997	990	980	1008	991	29	300	100	700	1	1	29350000	294	43.48	0.49	12	0.00	23.00	2046.00	1365	20230705	-26.74	986	20240703	1.42	1295	-22.78	20240116	986	1.42	20240703	1365	-26.74	20230705	986	1.42	20240703	0.86	N	131180	100	29 억		4457410	N	N	0	N	00	N
153	20240705	090813	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	993	-7	5	-0.70	1163193	1170	7.32	1000	1000	993	1300	700	1000	994.18	15.19	0	26	1014	1007	997	990	980	1008	991	29	300	100	700	1	1	29350000	291	43.17	0.49	12	0.00	23.00	2046.00	1365	20230705	-27.25	986	20240703	0.71	1295	-23.32	20240116	986	0.71	20240703	1365	-27.25	20230705	986	0.71	20240703	0.86	N	131180	100	29 억		4457410	N	N	0	N	00	N
154	20240704	160808	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1000	0	3	0.00	15882785	15990	61.07	1000	1004	987	1300	700	1000	993.29	15.19	0	38	1022	1010	998	986	974	1005	981	29	300	100	700	1	1	29350000	294	43.48	0.49	12	0.05	23.00	2046.00	1365	20230705	-26.74	986	20240703	1.42	1295	-22.78	20240116	986	1.42	20240703	1365	-26.74	20230705	986	1.42	20240703	0.86	N	131180	100	29 억		4457161	N	N	0	N	00	N
155	20240704	150812	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1000	0	3	0.00	14182680	14288	54.57	1000	1004	987	1300	700	1000	992.63	15.19	0	223	1022	1010	998	986	974	1005	981	29	300	100	700	1	1	29350000	294	43.48	0.49	12	0.05	23.00	2046.00	1365	20230705	-26.74	986	20240703	1.42	1295	-22.78	20240116	986	1.42	20240703	1365	-26.74	20230705	986	1.42	20240703	0.86	N	131180	100	29 억		4457161	N	N	0	N	00	N
156	20240704	140811	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1000	0	3	0.00	12144754	12226	46.69	1000	1004	988	1300	700	1000	993.35	15.19	0	71	1022	1010	998	986	974	1005	981	29	300	100	700	1	1	29350000	294	43.48	0.49	12	0.04	23.00	2046.00	1365	20230705	-26.74	986	20240703	1.42	1295	-22.78	20240116	986	1.42	20240703	1365	-26.74	20230705	986	1.42	20240703	0.86	N	131180	100	29 억		4457161	N	N	0	N	00	N
157	20240704	130812	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	991	-9	5	-0.90	7987658	8028	30.66	1000	1004	991	1300	700	1000	994.97	15.19	0	-180	1022	1010	998	986	974	1005	981	29	300	100	700	1	1	29350000	291	43.09	0.48	12	0.03	23.00	2046.00	1365	20230705	-27.40	986	20240703	0.51	1295	-23.47	20240116	986	0.51	20240703	1365	-27.40	20230705	986	0.51	20240703	0.86	N	131180	100	29 억		4457161	N	N	0	N	00	N
158	20240704	120811	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1004	4	2	0.40	5401155	5421	20.70	1000	1004	992	1300	700	1000	996.34	15.19	0	-211	1022	1010	998	986	974	1005	981	29	300	100	700	1	1	29350000	295	43.65	0.49	12	0.02	23.00	2046.00	1365	20230705	-26.45	986	20240703	1.83	1295	-22.47	20240116	986	1.83	20240703	1365	-26.45	20230705	986	1.83	20240703	0.86	N	131180	100	29 억		4457161	N	N	0	N	00	N
159	20240704	110810	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1000	0	3	0.00	4243059	4265	16.29	1000	1004	992	1300	700	1000	994.85	15.19	0	-211	1022	1010	998	986	974	1005	981	29	300	100	700	1	1	29350000	294	43.48	0.49	12	0.01	23.00	2046.00	1365	20230705	-26.74	986	20240703	1.42	1295	-22.78	20240116	986	1.42	20240703	1365	-26.74	20230705	986	1.42	20240703	0.86	N	131180	100	29 억		4457161	N	N	0	N	00	N
160	20240704	100810	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1000	0	3	0.00	3600673	3623	13.84	1000	1000	992	1300	700	1000	993.83	15.19	0	0	1022	1010	998	986	974	1005	981	29	300	100	700	1	1	29350000	294	43.48	0.49	12	0.01	23.00	2046.00	1365	20230705	-26.74	986	20240703	1.42	1295	-22.78	20240116	986	1.42	20240703	1365	-26.74	20230705	986	1.42	20240703	0.86	N	131180	100	29 억		4457161	N	N	0	N	00	N
161	20240704	090811	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	993	-7	5	-0.70	138404	139	0.53	1000	1000	993	1300	700	1000	995.59	15.19	0	10	1022	1010	998	986	974	1005	981	29	300	100	700	1	1	29350000	291	43.17	0.49	12	0.00	23.00	2046.00	1365	20230705	-27.25	986	20240703	0.71	1295	-23.32	20240116	986	0.71	20240703	1365	-27.25	20230705	986	0.71	20240703	0.86	N	131180	100	29 억		4457161	N	N	0	N	00	N
162	20240703	160807	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N		N	1000	-3	5	-0.30	26063259	26184	217.57	1001	1010	986	1303	703	1003	995.39	15.19	0	-64	1013	1007	1004	998	995	1011	1002	29	300	100	700	1	1	29350000	294	43.48	0.49	12	0.09	23.00	2046.00	1365	20230705	-26.74	986	20240703	1.42	1295	-22.78	20240116	986	1.42	20240703	1365	-26.74	20230705	986	1.42	20240703	0.86	N	131180	100	29 억		4457225	N	N	0	N	00	N
163	20240703	150809	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N		N	1000	-3	5	-0.30	24371516	24489	203.48	1001	1010	986	1303	703	1003	995.20	15.19	0	25	1013	1007	1004	998	995	1011	1002	29	300	100	700	1	1	29350000	294	43.48	0.49	12	0.08	23.00	2046.00	1365	20230705	-26.74	986	20240703	1.42	1295	-22.78	20240116	986	1.42	20240703	1365	-26.74	20230705	986	1.42	20240703	0.86	N	131180	100	29 억		4457225	N	N	0	N	00	N
164	20240703	140810	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N		N	1002	-1	5	-0.10	24360511	24478	203.39	1001	1010	986	1303	703	1003	995.20	15.19	0	23	1013	1007	1004	998	995	1011	1002	29	300	100	700	1	1	29350000	294	43.57	0.49	12	0.08	23.00	2046.00	1365	20230705	-26.59	986	20240703	1.62	1295	-22.63	20240116	986	1.62	20240703	1365	-26.59	20230705	986	1.62	20240703	0.86	N	131180	100	29 억		4457225	N	N	0	N	00	N
165	20240703	130809	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N		N	992	-11	5	-1.10	24092977	24211	201.17	1001	1010	986	1303	703	1003	995.12	15.19	0	23	1013	1007	1004	998	995	1011	1002	29	300	100	700	1	1	29350000	291	43.13	0.48	12	0.08	23.00	2046.00	1365	20230705	-27.33	986	20240703	0.61	1295	-23.40	20240116	986	0.61	20240703	1365	-27.33	20230705	986	0.61	20240703	0.86	N	131180	100	29 억		4457225	N	N	0	N	00	N
166	20240703	120808	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N		N	1001	-2	5	-0.20	23591068	23707	196.98	1001	1010	986	1303	703	1003	995.11	15.19	0	-66	1013	1007	1004	998	995	1011	1002	29	300	100	700	1	1	29350000	294	43.52	0.49	12	0.08	23.00	2046.00	1365	20230705	-26.67	986	20240703	1.52	1295	-22.70	20240116	986	1.52	20240703	1365	-26.67	20230705	986	1.52	20240703	0.86	N	131180	100	29 억		4457225	N	N	0	N	00	N
167	20240703	110810	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N		N	1002	-1	5	-0.10	19880654	19959	165.84	1001	1010	990	1303	703	1003	996.07	15.19	0	-42	1013	1007	1004	998	995	1011	1002	29	300	100	700	1	1	29350000	294	43.57	0.49	12	0.07	23.00	2046.00	1365	20230705	-26.59	990	20240703	1.21	1295	-22.63	20240116	990	1.21	20240703	1365	-26.59	20230705	990	1.21	20240703	0.86	N	131180	100	29 억		4457225	N	N	0	N	00	N
168	20240703	100811	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N		N	1002	-1	5	-0.10	12265488	12315	102.33	1001	1010	990	1303	703	1003	995.98	15.19	0	0	1013	1007	1004	998	995	1011	1002	29	300	100	700	1	1	29350000	294	43.57	0.49	12	0.04	23.00	2046.00	1365	20230705	-26.59	990	20240703	1.21	1295	-22.63	20240116	990	1.21	20240703	1365	-26.59	20230705	990	1.21	20240703	0.86	N	131180	100	29 억		4457225	N	N	0	N	00	N
169	20240703	090808	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N		N	991	-12	5	-1.20	6007103	6036	50.15	1001	1010	991	1303	703	1003	995.21	15.19	0	0	1013	1007	1004	998	995	1011	1002	29	300	100	700	1	1	29350000	291	43.09	0.48	12	0.02	23.00	2046.00	1365	20230705	-27.40	991	20240703	0.00	1295	-23.47	20240116	991	0.00	20240703	1365	-27.40	20230705	991	0.00	20240703	0.86	N	131180	100	29 억		4457225	N	N	0	N	00	N
170	20240702	160805	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1003	-8	5	-0.79	12120320	12035	99.45	1001	1010	1001	1314	708	1011	1006.89	15.19	0	-67	1023	1017	1010	1004	997	1013	1000	29	303	100	700	1	1	29350000	294	43.61	0.49	12	0.04	23.00	2046.00	1365	20230705	-26.52	1000	20240618	0.30	1295	-22.55	20240116	1000	0.30	20240618	1365	-26.52	20230705	1000	0.30	20240618	0.86	N	131180	100	29 억		4457107	N	N	0	N	00	N
171	20240702	150807	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1006	-5	5	-0.49	10458347	10378	85.75	1001	1010	1001	1314	708	1011	1007.55	15.19	0	128	1023	1017	1010	1004	997	1013	1000	29	303	100	700	1	1	29350000	295	43.74	0.49	12	0.04	23.00	2046.00	1365	20230705	-26.30	1000	20240618	0.60	1295	-22.32	20240116	1000	0.60	20240618	1365	-26.30	20230705	1000	0.60	20240618	0.86	N	131180	100	29 억		4457107	N	N	0	N	00	N
172	20240702	140807	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1009	-2	5	-0.20	9236847	9164	75.72	1001	1010	1001	1314	708	1011	1007.75	15.19	0	130	1023	1017	1010	1004	997	1013	1000	29	303	100	700	1	1	29350000	296	43.87	0.49	12	0.03	23.00	2046.00	1365	20230705	-26.08	1000	20240618	0.90	1295	-22.08	20240116	1000	0.90	20240618	1365	-26.08	20230705	1000	0.90	20240618	0.86	N	131180	100	29 억		4457107	N	N	0	N	00	N
173	20240702	130807	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1009	-2	5	-0.20	9050182	8979	74.19	1001	1010	1001	1314	708	1011	1007.72	15.19	0	130	1023	1017	1010	1004	997	1013	1000	29	303	100	700	1	1	29350000	296	43.87	0.49	12	0.03	23.00	2046.00	1365	20230705	-26.08	1000	20240618	0.90	1295	-22.08	20240116	1000	0.90	20240618	1365	-26.08	20230705	1000	0.90	20240618	0.86	N	131180	100	29 억		4457107	N	N	0	N	00	N
174	20240702	120808	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1003	-8	5	-0.79	8951232	8881	73.38	1001	1010	1001	1314	708	1011	1007.70	15.19	0	130	1023	1017	1010	1004	997	1013	1000	29	303	100	700	1	1	29350000	294	43.61	0.49	12	0.03	23.00	2046.00	1365	20230705	-26.52	1000	20240618	0.30	1295	-22.55	20240116	1000	0.30	20240618	1365	-26.52	20230705	1000	0.30	20240618	0.86	N	131180	100	29 억		4457107	N	N	0	N	00	N
175	20240702	110806	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1007	-4	5	-0.40	8319429	8254	68.20	1001	1010	1001	1314	708	1011	1007.70	15.19	0	130	1023	1017	1010	1004	997	1013	1000	29	303	100	700	1	1	29350000	296	43.78	0.49	12	0.03	23.00	2046.00	1365	20230705	-26.23	1000	20240618	0.70	1295	-22.24	20240116	1000	0.70	20240618	1365	-26.23	20230705	1000	0.70	20240618	0.86	N	131180	100	29 억		4457107	N	N	0	N	00	N
176	20240702	100807	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1006	-5	5	-0.49	2300175	2289	18.91	1001	1006	1001	1314	708	1011	1002.84	15.19	0	130	1023	1017	1010	1004	997	1013	1000	29	303	100	700	1	1	29350000	295	43.74	0.49	12	0.01	23.00	2046.00	1365	20230705	-26.30	1000	20240618	0.60	1295	-22.32	20240116	1000	0.60	20240618	1365	-26.30	20230705	1000	0.60	20240618	0.86	N	131180	100	29 억		4457107	N	N	0	N	00	N
177	20240702	090808	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1003	-8	5	-0.79	1239197	1232	10.18	1001	1003	1001	1314	708	1011	1001.37	15.19	0	130	1023	1017	1010	1004	997	1013	1000	29	303	100	700	1	1	29350000	294	43.61	0.49	12	0.00	23.00	2046.00	1365	20230705	-26.52	1000	20240618	0.30	1295	-22.55	20240116	1000	0.30	20240618	1365	-26.52	20230705	1000	0.30	20240618	0.86	N	131180	100	29 억		4457107	N	N	0	N	00	N
178	20240701	160804	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1011	-13	5	-1.27	12236917	12099	50.79	1012	1016	1003	1331	717	1024	1009.37	15.19	0	-58	1039	1031	1016	1008	993	1035	1012	29	307	100	710	1	1	29350000	297	43.96	0.49	12	0.04	23.00	2046.00	1365	20230705	-25.93	1000	20240618	1.10	1295	-21.93	20240116	1000	1.10	20240618	1365	-25.93	20230705	1000	1.10	20240618	0.86	N	131180	100	29 억		4457165	N	N	0	N	00	N
179	20240701	150806	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1011	-13	5	-1.27	11860825	11727	49.23	1012	1016	1003	1331	717	1024	1009.31	15.19	0	-61	1039	1031	1016	1008	993	1035	1012	29	307	100	710	1	1	29350000	297	43.96	0.49	12	0.04	23.00	2046.00	1365	20230705	-25.93	1000	20240618	1.10	1295	-21.93	20240116	1000	1.10	20240618	1365	-25.93	20230705	1000	1.10	20240618	0.86	N	131180	100	29 억		4457165	N	N	0	N	00	N
180	20240701	140804	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1010	-14	5	-1.37	11403942	11275	47.33	1012	1016	1003	1331	717	1024	1009.24	15.19	0	-61	1039	1031	1016	1008	993	1035	1012	29	307	100	710	1	1	29350000	296	43.91	0.49	12	0.04	23.00	2046.00	1365	20230705	-26.01	1000	20240618	1.00	1295	-22.01	20240116	1000	1.00	20240618	1365	-26.01	20230705	1000	1.00	20240618	0.86	N	131180	100	29 억		4457165	N	N	0	N	00	N
181	20240701	130805	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1012	-12	5	-1.17	11010803	10886	45.70	1012	1016	1003	1331	717	1024	1009.18	15.19	0	-61	1039	1031	1016	1008	993	1035	1012	29	307	100	710	1	1	29350000	297	44.00	0.49	12	0.04	23.00	2046.00	1365	20230705	-25.86	1000	20240618	1.20	1295	-21.85	20240116	1000	1.20	20240618	1365	-25.86	20230705	1000	1.20	20240618	0.86	N	131180	100	29 억		4457165	N	N	0	N	00	N
182	20240701	120806	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1007	-17	5	-1.66	10345229	10228	42.94	1012	1016	1003	1331	717	1024	1009.00	15.19	0	-16	1039	1031	1016	1008	993	1035	1012	29	307	100	710	1	1	29350000	296	43.78	0.49	12	0.03	23.00	2046.00	1365	20230705	-26.23	1000	20240618	0.70	1295	-22.24	20240116	1000	0.70	20240618	1365	-26.23	20230705	1000	0.70	20240618	0.86	N	131180	100	29 억		4457165	N	N	0	N	00	N
183	20240701	110804	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1011	-13	5	-1.27	10288748	10172	42.70	1012	1016	1003	1331	717	1024	1009.00	15.19	0	-16	1039	1031	1016	1008	993	1035	1012	29	307	100	710	1	1	29350000	297	43.96	0.49	12	0.03	23.00	2046.00	1365	20230705	-25.93	1000	20240618	1.10	1295	-21.93	20240116	1000	1.10	20240618	1365	-25.93	20230705	1000	1.10	20240618	0.86	N	131180	100	29 억		4457165	N	N	0	N	00	N
184	20240701	100802	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1012	-12	5	-1.17	8872020	8764	36.79	1012	1016	1003	1331	717	1024	1009.56	15.19	0	0	1039	1031	1016	1008	993	1035	1012	29	307	100	710	1	1	29350000	297	44.00	0.49	12	0.03	23.00	2046.00	1365	20230705	-25.86	1000	20240618	1.20	1295	-21.85	20240116	1000	1.20	20240618	1365	-25.86	20230705	1000	1.20	20240618	0.86	N	131180	100	29 억		4457165	N	N	0	N	00	N
185	20240701	090801	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1016	-8	5	-0.78	4941520	4863	20.41	1012	1016	1012	1331	717	1024	1012.00	15.19	0	0	1039	1031	1016	1008	993	1035	1012	29	307	100	710	1	1	29350000	298	44.17	0.50	12	0.02	23.00	2046.00	1365	20230705	-25.57	1000	20240618	1.60	1295	-21.54	20240116	1000	1.60	20240618	1365	-25.57	20230705	1000	1.60	20240618	0.86	N	131180	100	29 억		4457165	N	N	0	N	00	N