KissMeData/191410/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	160934	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	2240	10	2	0.45	30424630	13641	77.11	2230	2250	2220	2895	1565	2230	2230.32	1.33	0	-1727	2286	2257	2236	2207	2186	2247	2197	56	665	500	1470	5	1	11204255	251	-149.33	1.14	12	0.12	-15.00	1957.00	5870	20231017	-61.84	1986	20240314	12.79	3550	-36.90	20240531	1986	12.79	20240314	5870	-61.84	20231017	1986	12.79	20240314	0.36	N	191410	500	56 억		148803	N	N	0	N	00	N
3	20240731	150947	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	2240	10	2	0.45	29970885	13438	75.96	2230	2250	2220	2895	1565	2230	2230.31	1.33	0	-1664	2286	2257	2236	2207	2186	2247	2197	56	665	500	1470	5	1	11204255	251	-149.33	1.14	12	0.12	-15.00	1957.00	5870	20231017	-61.84	1986	20240314	12.79	3550	-36.90	20240531	1986	12.79	20240314	5870	-61.84	20231017	1986	12.79	20240314	0.36	N	191410	500	56 억		148803	N	N	0	N	00	N
4	20240731	140947	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	2225	-5	5	-0.22	28028325	12564	71.02	2230	2250	2220	2895	1565	2230	2230.85	1.33	0	-1558	2286	2257	2236	2207	2186	2247	2197	56	665	500	1470	5	1	11204255	249	-148.33	1.14	12	0.11	-15.00	1957.00	5870	20231017	-62.10	1986	20240314	12.03	3550	-37.32	20240531	1986	12.03	20240314	5870	-62.10	20231017	1986	12.03	20240314	0.36	N	191410	500	56 억		148803	N	N	0	N	00	N
5	20240731	130942	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	2230	0	3	0.00	25525795	11443	64.69	2230	2250	2220	2895	1565	2230	2230.70	1.33	0	-1421	2286	2257	2236	2207	2186	2247	2197	56	665	500	1470	5	1	11204255	250	-148.67	1.14	12	0.10	-15.00	1957.00	5870	20231017	-62.01	1986	20240314	12.29	3550	-37.18	20240531	1986	12.29	20240314	5870	-62.01	20231017	1986	12.29	20240314	0.36	N	191410	500	56 억		148803	N	N	0	N	00	N
6	20240731	120943	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	2235	5	2	0.22	24466655	10967	62.00	2230	2250	2220	2895	1565	2230	2230.94	1.33	0	-1199	2286	2257	2236	2207	2186	2247	2197	56	665	500	1470	5	1	11204255	250	-149.00	1.14	12	0.10	-15.00	1957.00	5870	20231017	-61.93	1986	20240314	12.54	3550	-37.04	20240531	1986	12.54	20240314	5870	-61.93	20231017	1986	12.54	20240314	0.36	N	191410	500	56 억		148803	N	N	0	N	00	N
7	20240731	110945	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	2240	10	2	0.45	23956180	10738	60.70	2230	2250	2220	2895	1565	2230	2230.98	1.33	0	-1124	2286	2257	2236	2207	2186	2247	2197	56	665	500	1470	5	1	11204255	251	-149.33	1.14	12	0.10	-15.00	1957.00	5870	20231017	-61.84	1986	20240314	12.79	3550	-36.90	20240531	1986	12.79	20240314	5870	-61.84	20231017	1986	12.79	20240314	0.36	N	191410	500	56 억		148803	N	N	0	N	00	N
8	20240731	100941	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	2225	-5	5	-0.22	21343255	9565	54.07	2230	2250	2220	2895	1565	2230	2231.40	1.33	0	-1033	2286	2257	2236	2207	2186	2247	2197	56	665	500	1470	5	1	11204255	249	-148.33	1.14	12	0.09	-15.00	1957.00	5870	20231017	-62.10	1986	20240314	12.03	3550	-37.32	20240531	1986	12.03	20240314	5870	-62.10	20231017	1986	12.03	20240314	0.36	N	191410	500	56 억		148803	N	N	0	N	00	N
9	20240731	090941	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	2230	0	3	0.00	698020	313	1.77	2230	2240	2230	2895	1565	2230	2230.14	1.33	0	-76	2286	2257	2236	2207	2186	2247	2197	56	665	500	1470	5	1	11204255	250	-148.67	1.14	12	0.00	-15.00	1957.00	5870	20231017	-62.01	1986	20240314	12.29	3550	-37.18	20240531	1986	12.29	20240314	5870	-62.01	20231017	1986	12.29	20240314	0.36	N	191410	500	56 억		148803	N	N	0	N	00	N
10	20240730	160917	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	2230	-20	5	-0.89	39655655	17690	52.88	2260	2265	2215	2925	1575	2250	2241.66	1.37	0	-4427	2286	2267	2231	2212	2176	2277	2222	56	675	500	1480	5	1	11204255	250	-148.67	1.14	12	0.16	-15.00	1957.00	5870	20231017	-62.01	1986	20240314	12.29	3550	-37.18	20240531	1986	12.29	20240314	5870	-62.01	20231017	1986	12.29	20240314	0.36	N	191410	500	56 억		153230	N	N	0	N	00	N
11	20240730	150935	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	2230	-20	5	-0.89	38975795	17385	51.97	2260	2265	2215	2925	1575	2250	2241.88	1.37	0	-4218	2286	2267	2231	2212	2176	2277	2222	56	675	500	1480	5	1	11204255	250	-148.67	1.14	12	0.16	-15.00	1957.00	5870	20231017	-62.01	1986	20240314	12.29	3550	-37.18	20240531	1986	12.29	20240314	5870	-62.01	20231017	1986	12.29	20240314	0.36	N	191410	500	56 억		153230	N	N	0	N	00	N
12	20240730	140924	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	2250	0	3	0.00	30802320	13725	41.03	2260	2265	2220	2925	1575	2250	2244.22	1.37	0	-2803	2286	2267	2231	2212	2176	2277	2222	56	675	500	1480	5	1	11204255	252	-150.00	1.15	12	0.12	-15.00	1957.00	5870	20231017	-61.67	1986	20240314	13.29	3550	-36.62	20240531	1986	13.29	20240314	5870	-61.67	20231017	1986	13.29	20240314	0.36	N	191410	500	56 억		153230	N	N	0	N	00	N
13	20240730	130929	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	2245	-5	5	-0.22	22734265	10126	30.27	2260	2265	2220	2925	1575	2250	2245.10	1.37	0	-1369	2286	2267	2231	2212	2176	2277	2222	56	675	500	1480	5	1	11204255	252	-149.67	1.15	12	0.09	-15.00	1957.00	5870	20231017	-61.75	1986	20240314	13.04	3550	-36.76	20240531	1986	13.04	20240314	5870	-61.75	20231017	1986	13.04	20240314	0.36	N	191410	500	56 억		153230	N	N	0	N	00	N
14	20240730	120922	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	2230	-20	5	-0.89	22141965	9862	29.48	2260	2265	2220	2925	1575	2250	2245.14	1.37	0	-1366	2286	2267	2231	2212	2176	2277	2222	56	675	500	1480	5	1	11204255	250	-148.67	1.14	12	0.09	-15.00	1957.00	5870	20231017	-62.01	1986	20240314	12.29	3550	-37.18	20240531	1986	12.29	20240314	5870	-62.01	20231017	1986	12.29	20240314	0.36	N	191410	500	56 억		153230	N	N	0	N	00	N
15	20240730	110927	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	2245	-5	5	-0.22	21731345	9679	28.94	2260	2265	2220	2925	1575	2250	2245.17	1.37	0	-1361	2286	2267	2231	2212	2176	2277	2222	56	675	500	1480	5	1	11204255	252	-149.67	1.15	12	0.09	-15.00	1957.00	5870	20231017	-61.75	1986	20240314	13.04	3550	-36.76	20240531	1986	13.04	20240314	5870	-61.75	20231017	1986	13.04	20240314	0.36	N	191410	500	56 억		153230	N	N	0	N	00	N
16	20240730	100934	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	2245	-5	5	-0.22	18035715	8017	23.97	2260	2265	2225	2925	1575	2250	2249.68	1.37	0	-1463	2286	2267	2231	2212	2176	2277	2222	56	675	500	1480	5	1	11204255	252	-149.67	1.15	12	0.07	-15.00	1957.00	5870	20231017	-61.75	1986	20240314	13.04	3550	-36.76	20240531	1986	13.04	20240314	5870	-61.75	20231017	1986	13.04	20240314	0.36	N	191410	500	56 억		153230	N	N	0	N	00	N
17	20240730	090938	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	2240	-10	5	-0.44	17278240	7677	22.95	2260	2265	2225	2925	1575	2250	2250.66	1.37	0	-1165	2286	2267	2231	2212	2176	2277	2222	56	675	500	1480	5	1	11204255	251	-149.33	1.14	12	0.07	-15.00	1957.00	5870	20231017	-61.84	1986	20240314	12.79	3550	-36.90	20240531	1986	12.79	20240314	5870	-61.84	20231017	1986	12.79	20240314	0.36	N	191410	500	56 억		153230	N	N	0	N	00	N
18	20240729	160917	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	2250	15	2	0.67	74120640	33445	245.07	2235	2250	2195	2905	1565	2235	2216.18	1.32	0	5562	2291	2262	2241	2212	2191	2252	2202	56	670	500	1470	5	1	11204255	252	-150.00	1.15	12	0.30	-15.00	1957.00	5870	20231017	-61.67	1986	20240314	13.29	3550	-36.62	20240531	1986	13.29	20240314	5870	-61.67	20231017	1986	13.29	20240314	0.36	N	191410	500	56 억		147668	N	N	0	N	00	N
19	20240729	150931	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	2250	15	2	0.67	73734060	33272	243.80	2235	2250	2195	2905	1565	2235	2216.09	1.32	0	5608	2291	2262	2241	2212	2191	2252	2202	56	670	500	1470	5	1	11204255	252	-150.00	1.15	12	0.30	-15.00	1957.00	5870	20231017	-61.67	1986	20240314	13.29	3550	-36.62	20240531	1986	13.29	20240314	5870	-61.67	20231017	1986	13.29	20240314	0.36	N	191410	500	56 억		147668	N	N	0	N	00	N
20	20240729	140937	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	2245	10	2	0.45	68785865	31070	227.67	2235	2245	2195	2905	1565	2235	2213.88	1.32	0	5896	2291	2262	2241	2212	2191	2252	2202	56	670	500	1470	5	1	11204255	252	-149.67	1.15	12	0.28	-15.00	1957.00	5870	20231017	-61.75	1986	20240314	13.04	3550	-36.76	20240531	1986	13.04	20240314	5870	-61.75	20231017	1986	13.04	20240314	0.36	N	191410	500	56 억		147668	N	N	0	N	00	N
21	20240729	130936	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	2245	10	2	0.45	56088875	25402	186.14	2235	2245	2195	2905	1565	2235	2208.03	1.32	0	5899	2291	2262	2241	2212	2191	2252	2202	56	670	500	1470	5	1	11204255	252	-149.67	1.15	12	0.23	-15.00	1957.00	5870	20231017	-61.75	1986	20240314	13.04	3550	-36.76	20240531	1986	13.04	20240314	5870	-61.75	20231017	1986	13.04	20240314	0.36	N	191410	500	56 억		147668	N	N	0	N	00	N
22	20240729	120932	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	2245	10	2	0.45	55524355	25150	184.29	2235	2245	2195	2905	1565	2235	2207.70	1.32	0	5943	2291	2262	2241	2212	2191	2252	2202	56	670	500	1470	5	1	11204255	252	-149.67	1.15	12	0.22	-15.00	1957.00	5870	20231017	-61.75	1986	20240314	13.04	3550	-36.76	20240531	1986	13.04	20240314	5870	-61.75	20231017	1986	13.04	20240314	0.36	N	191410	500	56 억		147668	N	N	0	N	00	N
23	20240729	110924	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	2240	5	2	0.22	55147785	24982	183.06	2235	2240	2195	2905	1565	2235	2207.48	1.32	0	5959	2291	2262	2241	2212	2191	2252	2202	56	670	500	1470	5	1	11204255	251	-149.33	1.14	12	0.22	-15.00	1957.00	5870	20231017	-61.84	1986	20240314	12.79	3550	-36.90	20240531	1986	12.79	20240314	5870	-61.84	20231017	1986	12.79	20240314	0.36	N	191410	500	56 억		147668	N	N	0	N	00	N
24	20240729	100921	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	2235	0	3	0.00	53041875	24040	176.16	2235	2235	2195	2905	1565	2235	2206.37	1.32	0	6466	2291	2262	2241	2212	2191	2252	2202	56	670	500	1470	5	1	11204255	250	-149.00	1.14	12	0.21	-15.00	1957.00	5870	20231017	-61.93	1986	20240314	12.54	3550	-37.04	20240531	1986	12.54	20240314	5870	-61.93	20231017	1986	12.54	20240314	0.36	N	191410	500	56 억		147668	N	N	0	N	00	N
25	20240729	090920	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	2225	-10	5	-0.45	1822120	816	5.98	2235	2235	2225	2905	1565	2235	2232.93	1.32	0	-239	2291	2262	2241	2212	2191	2252	2202	56	670	500	1470	5	1	11204255	249	-148.33	1.14	12	0.01	-15.00	1957.00	5870	20231017	-62.10	1986	20240314	12.03	3550	-37.32	20240531	1986	12.03	20240314	5870	-62.10	20231017	1986	12.03	20240314	0.36	N	191410	500	56 억		147668	N	N	0	N	00	N
26	20240726	160907	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	2235	-35	5	-1.54	30264280	13538	104.71	2255	2270	2220	2950	1590	2270	2235.44	1.35	0	-3602	2330	2300	2275	2245	2220	2287	2232	56	680	500	1490	5	1	11204255	250	-149.00	1.14	12	0.12	-15.00	1957.00	5870	20231017	-61.93	1986	20240314	12.54	3550	-37.04	20240531	1986	12.54	20240314	5870	-61.93	20231017	1986	12.54	20240314	0.36	N	191410	500	56 억		151270	N	N	0	N	00	N
27	20240726	150915	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	2255	-15	5	-0.66	27618995	12355	95.56	2255	2270	2220	2950	1590	2270	2235.38	1.35	0	-3370	2330	2300	2275	2245	2220	2287	2232	56	680	500	1490	5	1	11204255	253	-150.33	1.15	12	0.11	-15.00	1957.00	5870	20231017	-61.58	1986	20240314	13.54	3550	-36.48	20240531	1986	13.54	20240314	5870	-61.58	20231017	1986	13.54	20240314	0.36	N	191410	500	56 억		151270	N	N	0	N	00	N
28	20240726	140917	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	2235	-35	5	-1.54	23317875	10436	80.72	2255	2270	2220	2950	1590	2270	2234.29	1.35	0	-3097	2330	2300	2275	2245	2220	2287	2232	56	680	500	1490	5	1	11204255	250	-149.00	1.14	12	0.09	-15.00	1957.00	5870	20231017	-61.93	1986	20240314	12.54	3550	-37.04	20240531	1986	12.54	20240314	5870	-61.93	20231017	1986	12.54	20240314	0.36	N	191410	500	56 억		151270	N	N	0	N	00	N
29	20240726	130918	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	2235	-35	5	-1.54	22301915	9981	77.20	2255	2270	2220	2950	1590	2270	2234.35	1.35	0	-2648	2330	2300	2275	2245	2220	2287	2232	56	680	500	1490	5	1	11204255	250	-149.00	1.14	12	0.09	-15.00	1957.00	5870	20231017	-61.93	1986	20240314	12.54	3550	-37.04	20240531	1986	12.54	20240314	5870	-61.93	20231017	1986	12.54	20240314	0.36	N	191410	500	56 억		151270	N	N	0	N	00	N
30	20240726	120921	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	2235	-35	5	-1.54	10708985	4762	36.83	2255	2270	2225	2950	1590	2270	2248.73	1.35	0	-2475	2330	2300	2275	2245	2220	2287	2232	56	680	500	1490	5	1	11204255	250	-149.00	1.14	12	0.04	-15.00	1957.00	5870	20231017	-61.93	1986	20240314	12.54	3550	-37.04	20240531	1986	12.54	20240314	5870	-61.93	20231017	1986	12.54	20240314	0.36	N	191410	500	56 억		151270	N	N	0	N	00	N
31	20240726	110922	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	2235	-35	5	-1.54	10217595	4542	35.13	2255	2270	2225	2950	1590	2270	2249.47	1.35	0	-2432	2330	2300	2275	2245	2220	2287	2232	56	680	500	1490	5	1	11204255	250	-149.00	1.14	12	0.04	-15.00	1957.00	5870	20231017	-61.93	1986	20240314	12.54	3550	-37.04	20240531	1986	12.54	20240314	5870	-61.93	20231017	1986	12.54	20240314	0.36	N	191410	500	56 억		151270	N	N	0	N	00	N
32	20240726	100915	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	2270	0	3	0.00	3869780	1713	13.25	2255	2270	2255	2950	1590	2270	2258.91	1.35	0	-826	2330	2300	2275	2245	2220	2287	2232	56	680	500	1490	5	1	11204255	254	-151.33	1.16	12	0.02	-15.00	1957.00	5870	20231017	-61.33	1986	20240314	14.30	3550	-36.06	20240531	1986	14.30	20240314	5870	-61.33	20231017	1986	14.30	20240314	0.36	N	191410	500	56 억		151270	N	N	0	N	00	N
33	20240726	090914	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	2265	-5	5	-0.22	622760	276	2.13	2255	2265	2255	2950	1590	2270	2255.08	1.35	0	-103	2330	2300	2275	2245	2220	2287	2232	56	680	500	1490	5	1	11204255	254	-151.00	1.16	12	0.00	-15.00	1957.00	5870	20231017	-61.41	1986	20240314	14.05	3550	-36.20	20240531	1986	14.05	20240314	5870	-61.41	20231017	1986	14.05	20240314	0.36	N	191410	500	56 억		151270	N	N	0	N	00	N
34	20240725	160912	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	2270	-20	5	-0.87	29254540	12929	95.88	2305	2305	2250	2975	1605	2290	2262.70	1.39	0	-4018	2380	2335	2310	2265	2240	2322	2252	56	685	500	1510	5	1	11204255	254	-151.33	1.16	12	0.12	-15.00	1957.00	5870	20231017	-61.33	1986	20240314	14.30	3550	-36.06	20240531	1986	14.30	20240314	5870	-61.33	20231017	1986	14.30	20240314	0.36	N	191410	500	56 억		155280	N	N	0	N	00	N
35	20240725	150924	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	2265	-25	5	-1.09	25851660	11420	84.69	2305	2305	2250	2975	1605	2290	2263.72	1.39	0	-4011	2380	2335	2310	2265	2240	2322	2252	56	685	500	1510	5	1	11204255	254	-151.00	1.16	12	0.10	-15.00	1957.00	5870	20231017	-61.41	1986	20240314	14.05	3550	-36.20	20240531	1986	14.05	20240314	5870	-61.41	20231017	1986	14.05	20240314	0.36	N	191410	500	56 억		155280	N	N	0	N	00	N
36	20240725	140920	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	2270	-20	5	-0.87	24319900	10744	79.68	2305	2305	2250	2975	1605	2290	2263.58	1.39	0	-3992	2380	2335	2310	2265	2240	2322	2252	56	685	500	1510	5	1	11204255	254	-151.33	1.16	12	0.10	-15.00	1957.00	5870	20231017	-61.33	1986	20240314	14.30	3550	-36.06	20240531	1986	14.30	20240314	5870	-61.33	20231017	1986	14.30	20240314	0.36	N	191410	500	56 억		155280	N	N	0	N	00	N
37	20240725	130914	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	2270	-20	5	-0.87	24195555	10689	79.27	2305	2305	2250	2975	1605	2290	2263.59	1.39	0	-4041	2380	2335	2310	2265	2240	2322	2252	56	685	500	1510	5	1	11204255	254	-151.33	1.16	12	0.10	-15.00	1957.00	5870	20231017	-61.33	1986	20240314	14.30	3550	-36.06	20240531	1986	14.30	20240314	5870	-61.33	20231017	1986	14.30	20240314	0.36	N	191410	500	56 억		155280	N	N	0	N	00	N
38	20240725	120920	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	2265	-25	5	-1.09	23179045	10241	75.95	2305	2305	2250	2975	1605	2290	2263.35	1.39	0	-4078	2380	2335	2310	2265	2240	2322	2252	56	685	500	1510	5	1	11204255	254	-151.00	1.16	12	0.09	-15.00	1957.00	5870	20231017	-61.41	1986	20240314	14.05	3550	-36.20	20240531	1986	14.05	20240314	5870	-61.41	20231017	1986	14.05	20240314	0.36	N	191410	500	56 억		155280	N	N	0	N	00	N
39	20240725	110917	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	2270	-20	5	-0.87	19666385	8685	64.41	2305	2305	2250	2975	1605	2290	2264.41	1.39	0	-4075	2380	2335	2310	2265	2240	2322	2252	56	685	500	1510	5	1	11204255	254	-151.33	1.16	12	0.08	-15.00	1957.00	5870	20231017	-61.33	1986	20240314	14.30	3550	-36.06	20240531	1986	14.30	20240314	5870	-61.33	20231017	1986	14.30	20240314	0.36	N	191410	500	56 억		155280	N	N	0	N	00	N
40	20240725	100911	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	2285	-5	5	-0.22	16342275	7217	53.52	2305	2305	2250	2975	1605	2290	2264.41	1.39	0	-2866	2380	2335	2310	2265	2240	2322	2252	56	685	500	1510	5	1	11204255	256	-152.33	1.17	12	0.06	-15.00	1957.00	5870	20231017	-61.07	1986	20240314	15.06	3550	-35.63	20240531	1986	15.06	20240314	5870	-61.07	20231017	1986	15.06	20240314	0.36	N	191410	500	56 억		155280	N	N	0	N	00	N
41	20240725	090908	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	2270	-20	5	-0.87	4176245	1833	13.59	2305	2305	2265	2975	1605	2290	2278.36	1.39	0	-1146	2380	2335	2310	2265	2240	2322	2252	56	685	500	1510	5	1	11204255	254	-151.33	1.16	12	0.02	-15.00	1957.00	5870	20231017	-61.33	1986	20240314	14.30	3550	-36.06	20240531	1986	14.30	20240314	5870	-61.33	20231017	1986	14.30	20240314	0.36	N	191410	500	56 억		155280	N	N	0	N	00	N
42	20240724	160908	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	2290	-50	5	-2.14	30727320	13272	23.77	2340	2355	2285	3040	1640	2340	2315.11	1.40	0	-1446	2433	2386	2313	2266	2193	2410	2290	56	700	500	1540	5	1	11204255	257	-152.67	1.17	12	0.12	-15.00	1957.00	5870	20231017	-60.99	1986	20240314	15.31	3550	-35.49	20240531	1986	15.31	20240314	5870	-60.99	20231017	1986	15.31	20240314	0.36	N	191410	500	56 억		156574	N	N	0	N	00	N
43	20240724	150921	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	2305	-35	5	-1.50	27783180	11986	21.47	2340	2355	2290	3040	1640	2340	2317.88	1.40	0	-1358	2433	2386	2313	2266	2193	2410	2290	56	700	500	1540	5	1	11204255	258	-153.67	1.18	12	0.11	-15.00	1957.00	5870	20231017	-60.73	1986	20240314	16.06	3550	-35.07	20240531	1986	16.06	20240314	5870	-60.73	20231017	1986	16.06	20240314	0.36	N	191410	500	56 억		156574	N	N	0	N	00	N
44	20240724	140915	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	2310	-30	5	-1.28	26424775	11399	20.41	2340	2355	2290	3040	1640	2340	2318.08	1.40	0	-1196	2433	2386	2313	2266	2193	2410	2290	56	700	500	1540	5	1	11204255	259	-154.00	1.18	12	0.10	-15.00	1957.00	5870	20231017	-60.65	1986	20240314	16.31	3550	-34.93	20240531	1986	16.31	20240314	5870	-60.65	20231017	1986	16.31	20240314	0.36	N	191410	500	56 억		156574	N	N	0	N	00	N
45	20240724	130922	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	2300	-40	5	-1.71	22978740	9901	17.73	2340	2355	2300	3040	1640	2340	2320.76	1.40	0	-455	2433	2386	2313	2266	2193	2410	2290	56	700	500	1540	5	1	11204255	258	-153.33	1.18	12	0.09	-15.00	1957.00	5870	20231017	-60.82	1986	20240314	15.81	3550	-35.21	20240531	1986	15.81	20240314	5870	-60.82	20231017	1986	15.81	20240314	0.36	N	191410	500	56 억		156574	N	N	0	N	00	N
46	20240724	120919	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	2325	-15	5	-0.64	16653155	7160	12.82	2340	2355	2310	3040	1640	2340	2325.77	1.40	0	-636	2433	2386	2313	2266	2193	2410	2290	56	700	500	1540	5	1	11204255	260	-155.00	1.19	12	0.06	-15.00	1957.00	5870	20231017	-60.39	1986	20240314	17.07	3550	-34.51	20240531	1986	17.07	20240314	5870	-60.39	20231017	1986	17.07	20240314	0.36	N	191410	500	56 억		156574	N	N	0	N	00	N
47	20240724	110915	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	2310	-30	5	-1.28	13512475	5811	10.41	2340	2355	2310	3040	1640	2340	2325.21	1.40	0	318	2433	2386	2313	2266	2193	2410	2290	56	700	500	1540	5	1	11204255	259	-154.00	1.18	12	0.05	-15.00	1957.00	5870	20231017	-60.65	1986	20240314	16.31	3550	-34.93	20240531	1986	16.31	20240314	5870	-60.65	20231017	1986	16.31	20240314	0.36	N	191410	500	56 억		156574	N	N	0	N	00	N
48	20240724	100942	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	2325	-15	5	-0.64	7944885	3415	6.12	2340	2340	2310	3040	1640	2340	2326.28	1.40	0	1173	2433	2386	2313	2266	2193	2410	2290	56	700	500	1540	5	1	11204255	260	-155.00	1.19	12	0.03	-15.00	1957.00	5870	20231017	-60.39	1986	20240314	17.07	3550	-34.51	20240531	1986	17.07	20240314	5870	-60.39	20231017	1986	17.07	20240314	0.36	N	191410	500	56 억		156574	N	N	0	N	00	N
49	20240724	090909	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	2330	-10	5	-0.43	5389925	2315	4.15	2340	2340	2310	3040	1640	2340	2328.02	1.40	0	1080	2433	2386	2313	2266	2193	2410	2290	56	700	500	1540	5	1	11204255	261	-155.33	1.19	12	0.02	-15.00	1957.00	5870	20231017	-60.31	1986	20240314	17.32	3550	-34.37	20240531	1986	17.32	20240314	5870	-60.31	20231017	1986	17.32	20240314	0.36	N	191410	500	56 억		156574	N	N	0	N	00	N
50	20240723	160903	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	2340	100	2	4.46	126390320	54835	222.41	2240	2360	2240	2910	1570	2240	2304.92	1.21	0	21219	2340	2290	2245	2195	2150	2267	2172	56	670	500	1470	5	1	11204255	262	-156.00	1.20	12	0.49	-15.00	1957.00	5870	20231017	-60.14	1986	20240314	17.82	3550	-34.08	20240531	1986	17.82	20240314	5870	-60.14	20231017	1986	17.82	20240314	0.36	N	191410	500	56 억		135386	N	N	0	N	00	N
51	20240723	150924	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	2350	110	2	4.91	123809290	53732	217.94	2240	2360	2240	2910	1570	2240	2304.20	1.21	0	20925	2340	2290	2245	2195	2150	2267	2172	56	670	500	1470	5	1	11204255	263	-156.67	1.20	12	0.48	-15.00	1957.00	5870	20231017	-59.97	1986	20240314	18.33	3550	-33.80	20240531	1986	18.33	20240314	5870	-59.97	20231017	1986	18.33	20240314	0.36	N	191410	500	56 억		135386	N	N	0	N	00	N
52	20240723	140907	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	2305	65	2	2.90	80137290	35048	142.15	2240	2320	2240	2910	1570	2240	2286.50	1.21	0	19699	2340	2290	2245	2195	2150	2267	2172	56	670	500	1470	5	1	11204255	258	-153.67	1.18	12	0.31	-15.00	1957.00	5870	20231017	-60.73	1986	20240314	16.06	3550	-35.07	20240531	1986	16.06	20240314	5870	-60.73	20231017	1986	16.06	20240314	0.36	N	191410	500	56 억		135386	N	N	0	N	00	N
53	20240723	130901	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	2315	75	2	3.35	77596940	33944	137.68	2240	2320	2240	2910	1570	2240	2286.03	1.21	0	19347	2340	2290	2245	2195	2150	2267	2172	56	670	500	1470	5	1	11204255	259	-154.33	1.18	12	0.30	-15.00	1957.00	5870	20231017	-60.56	1986	20240314	16.57	3550	-34.79	20240531	1986	16.57	20240314	5870	-60.56	20231017	1986	16.57	20240314	0.36	N	191410	500	56 억		135386	N	N	0	N	00	N
54	20240723	120907	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	2305	65	2	2.90	23118595	10155	41.19	2240	2320	2240	2910	1570	2240	2276.57	1.21	0	2722	2340	2290	2245	2195	2150	2267	2172	56	670	500	1470	5	1	11204255	258	-153.67	1.18	12	0.09	-15.00	1957.00	5870	20231017	-60.73	1986	20240314	16.06	3550	-35.07	20240531	1986	16.06	20240314	5870	-60.73	20231017	1986	16.06	20240314	0.36	N	191410	500	56 억		135386	N	N	0	N	00	N
55	20240723	110909	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	2310	70	2	3.12	19185560	8454	34.29	2240	2310	2240	2910	1570	2240	2269.41	1.21	0	2164	2340	2290	2245	2195	2150	2267	2172	56	670	500	1470	5	1	11204255	259	-154.00	1.18	12	0.08	-15.00	1957.00	5870	20231017	-60.65	1986	20240314	16.31	3550	-34.93	20240531	1986	16.31	20240314	5870	-60.65	20231017	1986	16.31	20240314	0.36	N	191410	500	56 억		135386	N	N	0	N	00	N
56	20240723	100905	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	2280	40	2	1.79	12703355	5628	22.83	2240	2290	2240	2910	1570	2240	2257.17	1.21	0	1450	2340	2290	2245	2195	2150	2267	2172	56	670	500	1470	5	1	11204255	255	-152.00	1.17	12	0.05	-15.00	1957.00	5870	20231017	-61.16	1986	20240314	14.80	3550	-35.77	20240531	1986	14.80	20240314	5870	-61.16	20231017	1986	14.80	20240314	0.36	N	191410	500	56 억		135386	N	N	0	N	00	N
57	20240723	090913	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	2290	50	2	2.23	12357140	5476	22.21	2240	2290	2240	2910	1570	2240	2256.60	1.21	0	1418	2340	2290	2245	2195	2150	2267	2172	56	670	500	1470	5	1	11204255	257	-152.67	1.17	12	0.05	-15.00	1957.00	5870	20231017	-60.99	1986	20240314	15.31	3550	-35.49	20240531	1986	15.31	20240314	5870	-60.99	20231017	1986	15.31	20240314	0.36	N	191410	500	56 억		135386	N	N	0	N	00	N
58	20240722	160858	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	2240	-5	5	-0.22	55179825	24654	48.41	2295	2295	2200	2915	1575	2245	2237.81	1.27	0	-7331	2358	2301	2268	2211	2178	2285	2195	56	670	500	1480	5	1	11204255	251	-149.33	1.14	12	0.22	-15.00	1957.00	5870	20231017	-61.84	1986	20240314	12.79	3550	-36.90	20240531	1986	12.79	20240314	5870	-61.84	20231017	1986	12.79	20240314	0.36	N	191410	500	56 억		142717	N	N	0	N	00	N
59	20240722	150905	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	2235	-10	5	-0.45	49595205	22160	43.51	2295	2295	2200	2915	1575	2245	2237.81	1.27	0	-7101	2358	2301	2268	2211	2178	2285	2195	56	670	500	1480	5	1	11204255	250	-149.00	1.14	12	0.20	-15.00	1957.00	5870	20231017	-61.93	1986	20240314	12.54	3550	-37.04	20240531	1986	12.54	20240314	5870	-61.93	20231017	1986	12.54	20240314	0.36	N	191410	500	56 억		142717	N	N	0	N	00	N
60	20240722	140912	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	2240	-5	5	-0.22	49222775	21993	43.19	2295	2295	2200	2915	1575	2245	2237.87	1.27	0	-6997	2358	2301	2268	2211	2178	2285	2195	56	670	500	1480	5	1	11204255	251	-149.33	1.14	12	0.20	-15.00	1957.00	5870	20231017	-61.84	1986	20240314	12.79	3550	-36.90	20240531	1986	12.79	20240314	5870	-61.84	20231017	1986	12.79	20240314	0.36	N	191410	500	56 억		142717	N	N	0	N	00	N
61	20240722	130908	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	2240	-5	5	-0.22	44534190	19894	39.06	2295	2295	2200	2915	1575	2245	2238.32	1.27	0	-6939	2358	2301	2268	2211	2178	2285	2195	56	670	500	1480	5	1	11204255	251	-149.33	1.14	12	0.18	-15.00	1957.00	5870	20231017	-61.84	1986	20240314	12.79	3550	-36.90	20240531	1986	12.79	20240314	5870	-61.84	20231017	1986	12.79	20240314	0.36	N	191410	500	56 억		142717	N	N	0	N	00	N
62	20240722	120905	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	2235	-10	5	-0.45	44218900	19753	38.79	2295	2295	2200	2915	1575	2245	2238.34	1.27	0	-6922	2358	2301	2268	2211	2178	2285	2195	56	670	500	1480	5	1	11204255	250	-149.00	1.14	12	0.18	-15.00	1957.00	5870	20231017	-61.93	1986	20240314	12.54	3550	-37.04	20240531	1986	12.54	20240314	5870	-61.93	20231017	1986	12.54	20240314	0.36	N	191410	500	56 억		142717	N	N	0	N	00	N
63	20240722	110904	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	2230	-15	5	-0.67	43827800	19578	38.44	2295	2295	2200	2915	1575	2245	2238.37	1.27	0	-6775	2358	2301	2268	2211	2178	2285	2195	56	670	500	1480	5	1	11204255	250	-148.67	1.14	12	0.17	-15.00	1957.00	5870	20231017	-62.01	1986	20240314	12.29	3550	-37.18	20240531	1986	12.29	20240314	5870	-62.01	20231017	1986	12.29	20240314	0.36	N	191410	500	56 억		142717	N	N	0	N	00	N
64	20240722	100905	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	2225	-20	5	-0.89	35687080	15951	31.32	2295	2295	2200	2915	1575	2245	2236.92	1.27	0	-5350	2358	2301	2268	2211	2178	2285	2195	56	670	500	1480	5	1	11204255	249	-148.33	1.14	12	0.14	-15.00	1957.00	5870	20231017	-62.10	1986	20240314	12.03	3550	-37.32	20240531	1986	12.03	20240314	5870	-62.10	20231017	1986	12.03	20240314	0.36	N	191410	500	56 억		142717	N	N	0	N	00	N
65	20240722	090907	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	2230	-15	5	-0.67	13505590	5963	11.71	2295	2295	2230	2915	1575	2245	2267.75	1.27	0	-794	2358	2301	2268	2211	2178	2285	2195	56	670	500	1480	5	1	11204255	250	-148.67	1.14	12	0.05	-15.00	1957.00	5870	20231017	-62.01	1986	20240314	12.29	3550	-37.18	20240531	1986	12.29	20240314	5870	-62.01	20231017	1986	12.29	20240314	0.36	N	191410	500	56 억		142717	N	N	0	N	00	N
66	20240719	160842	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	2245	-35	5	-1.54	113864450	49983	108.76	2280	2325	2235	2960	1600	2280	2278.02	1.36	0	-9794	2383	2331	2303	2251	2223	2317	2237	56	680	500	1500	5	1	11204255	252	-149.67	1.15	12	0.45	-15.00	1957.00	5870	20231017	-61.75	1986	20240314	13.04	3550	-36.76	20240531	1986	13.04	20240314	5870	-61.75	20231017	1986	13.04	20240314	0.37	N	191410	500	56 억		152499	N	N	0	N	00	N
67	20240719	150852	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	2255	-25	5	-1.10	111382445	48874	106.34	2280	2325	2235	2960	1600	2280	2278.95	1.36	0	-9723	2383	2331	2303	2251	2223	2317	2237	56	680	500	1500	5	1	11204255	253	-150.33	1.15	12	0.44	-15.00	1957.00	5870	20231017	-61.58	1986	20240314	13.54	3550	-36.48	20240531	1986	13.54	20240314	5870	-61.58	20231017	1986	13.54	20240314	0.37	N	191410	500	56 억		152499	N	N	0	N	00	N
68	20240719	140853	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	2250	-30	5	-1.32	102161175	44771	97.42	2280	2325	2235	2960	1600	2280	2281.91	1.36	0	-9239	2383	2331	2303	2251	2223	2317	2237	56	680	500	1500	5	1	11204255	252	-150.00	1.15	12	0.40	-15.00	1957.00	5870	20231017	-61.67	1986	20240314	13.29	3550	-36.62	20240531	1986	13.29	20240314	5870	-61.67	20231017	1986	13.29	20240314	0.37	N	191410	500	56 억		152499	N	N	0	N	00	N
69	20240719	130844	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	2265	-15	5	-0.66	82233215	35922	78.16	2280	2325	2250	2960	1600	2280	2289.52	1.36	0	-6773	2383	2331	2303	2251	2223	2317	2237	56	680	500	1500	5	1	11204255	254	-151.00	1.16	12	0.32	-15.00	1957.00	5870	20231017	-61.41	1986	20240314	14.05	3550	-36.20	20240531	1986	14.05	20240314	5870	-61.41	20231017	1986	14.05	20240314	0.37	N	191410	500	56 억		152499	N	N	0	N	00	N
70	20240719	120846	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	2260	-20	5	-0.88	81022555	35386	77.00	2280	2325	2250	2960	1600	2280	2290.00	1.36	0	-6313	2383	2331	2303	2251	2223	2317	2237	56	680	500	1500	5	1	11204255	253	-150.67	1.15	12	0.32	-15.00	1957.00	5870	20231017	-61.50	1986	20240314	13.80	3550	-36.34	20240531	1986	13.80	20240314	5870	-61.50	20231017	1986	13.80	20240314	0.37	N	191410	500	56 억		152499	N	N	0	N	00	N
71	20240719	110853	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	2300	20	2	0.88	67682490	29496	64.18	2280	2325	2280	2960	1600	2280	2295.22	1.36	0	-954	2383	2331	2303	2251	2223	2317	2237	56	680	500	1500	5	1	11204255	258	-153.33	1.18	12	0.26	-15.00	1957.00	5870	20231017	-60.82	1986	20240314	15.81	3550	-35.21	20240531	1986	15.81	20240314	5870	-60.82	20231017	1986	15.81	20240314	0.37	N	191410	500	56 억		152499	N	N	0	N	00	N
72	20240719	100815	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	2290	10	2	0.44	43505330	18964	41.26	2280	2320	2280	2960	1600	2280	2295.01	1.36	0	2090	2383	2331	2303	2251	2223	2317	2237	56	680	500	1500	5	1	11204255	257	-152.67	1.17	12	0.17	-15.00	1957.00	5870	20231017	-60.99	1986	20240314	15.31	3550	-35.49	20240531	1986	15.31	20240314	5870	-60.99	20231017	1986	15.31	20240314	0.37	N	191410	500	56 억		152499	N	N	0	N	00	N
73	20240719	090858	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	2285	5	2	0.22	12440480	5456	11.87	2280	2290	2280	2960	1600	2280	2280.19	1.36	0	-1245	2383	2331	2303	2251	2223	2317	2237	56	680	500	1500	5	1	11204255	256	-152.33	1.17	12	0.05	-15.00	1957.00	5870	20231017	-61.07	1986	20240314	15.06	3550	-35.63	20240531	1986	15.06	20240314	5870	-61.07	20231017	1986	15.06	20240314	0.37	N	191410	500	56 억		152499	N	N	0	N	00	N
74	20240718	160836	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	2280	-75	5	-3.18	105729775	45957	160.21	2340	2355	2275	3060	1650	2355	2300.46	1.54	0	-20670	2485	2420	2365	2300	2245	2452	2332	56	705	500	1550	5	1	11204255	255	-152.00	1.17	12	0.41	-15.00	1957.00	5870	20231017	-61.16	1986	20240314	14.80	3550	-35.77	20240531	1986	14.80	20240314	5870	-61.16	20231017	1986	14.80	20240314	0.37	N	191410	500	56 억		173096	N	N	0	N	00	N
75	20240718	150845	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	2295	-60	5	-2.55	92229410	40042	139.59	2340	2355	2275	3060	1650	2355	2303.14	1.54	0	-20231	2485	2420	2365	2300	2245	2452	2332	56	705	500	1550	5	1	11204255	257	-153.00	1.17	12	0.36	-15.00	1957.00	5870	20231017	-60.90	1986	20240314	15.56	3550	-35.35	20240531	1986	15.56	20240314	5870	-60.90	20231017	1986	15.56	20240314	0.37	N	191410	500	56 억		173096	N	N	0	N	00	N
76	20240718	140838	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	2310	-45	5	-1.91	85906645	37291	130.00	2340	2355	2275	3060	1650	2355	2303.49	1.54	0	-19122	2485	2420	2365	2300	2245	2452	2332	56	705	500	1550	5	1	11204255	259	-154.00	1.18	12	0.33	-15.00	1957.00	5870	20231017	-60.65	1986	20240314	16.31	3550	-34.93	20240531	1986	16.31	20240314	5870	-60.65	20231017	1986	16.31	20240314	0.37	N	191410	500	56 억		173096	N	N	0	N	00	N
77	20240718	130840	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	2275	-80	5	-3.40	69718600	30238	105.41	2340	2355	2275	3060	1650	2355	2305.43	1.54	0	-16949	2485	2420	2365	2300	2245	2452	2332	56	705	500	1550	5	1	11204255	255	-151.67	1.16	12	0.27	-15.00	1957.00	5870	20231017	-61.24	1986	20240314	14.55	3550	-35.92	20240531	1986	14.55	20240314	5870	-61.24	20231017	1986	14.55	20240314	0.37	N	191410	500	56 억		173096	N	N	0	N	00	N
78	20240718	120840	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	2290	-65	5	-2.76	52199040	22563	78.66	2340	2355	2290	3060	1650	2355	2313.22	1.54	0	-9539	2485	2420	2365	2300	2245	2452	2332	56	705	500	1550	5	1	11204255	257	-152.67	1.17	12	0.20	-15.00	1957.00	5870	20231017	-60.99	1986	20240314	15.31	3550	-35.49	20240531	1986	15.31	20240314	5870	-60.99	20231017	1986	15.31	20240314	0.37	N	191410	500	56 억		173096	N	N	0	N	00	N
79	20240718	110846	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	2325	-30	5	-1.27	26213090	11283	39.33	2340	2355	2300	3060	1650	2355	2322.84	1.54	0	-4073	2485	2420	2365	2300	2245	2452	2332	56	705	500	1550	5	1	11204255	260	-155.00	1.19	12	0.10	-15.00	1957.00	5870	20231017	-60.39	1986	20240314	17.07	3550	-34.51	20240531	1986	17.07	20240314	5870	-60.39	20231017	1986	17.07	20240314	0.37	N	191410	500	56 억		173096	N	N	0	N	00	N
80	20240718	100847	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	2320	-35	5	-1.49	17240560	7446	25.96	2340	2340	2300	3060	1650	2355	2314.65	1.54	0	-3146	2485	2420	2365	2300	2245	2452	2332	56	705	500	1550	5	1	11204255	260	-154.67	1.19	12	0.07	-15.00	1957.00	5870	20231017	-60.48	1986	20240314	16.82	3550	-34.65	20240531	1986	16.82	20240314	5870	-60.48	20231017	1986	16.82	20240314	0.37	N	191410	500	56 억		173096	N	N	0	N	00	N
81	20240718	090847	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	2305	-50	5	-2.12	13324740	5751	20.05	2340	2340	2300	3060	1650	2355	2315.99	1.54	0	-3276	2485	2420	2365	2300	2245	2452	2332	56	705	500	1550	5	1	11204255	258	-153.67	1.18	12	0.05	-15.00	1957.00	5870	20231017	-60.73	1986	20240314	16.06	3550	-35.07	20240531	1986	16.06	20240314	5870	-60.73	20231017	1986	16.06	20240314	0.37	N	191410	500	56 억		173096	N	N	0	N	00	N
82	20240717	160923	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	2355	50	2	2.17	68044115	28673	122.79	2310	2430	2310	2995	1615	2305	2373.11	1.45	0	10611	2368	2336	2308	2276	2248	2352	2292	56	690	500	1520	5	1	11204255	264	-157.00	1.20	12	0.26	-15.00	1957.00	5870	20231017	-59.88	1986	20240314	18.58	3550	-33.66	20240531	1986	18.58	20240314	5870	-59.88	20231017	1986	18.58	20240314	0.37	N	191410	500	56 억		162558	N	N	0	N	00	N
83	20240717	150928	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	2345	40	2	1.74	63950885	26925	115.31	2310	2430	2310	2995	1615	2305	2375.15	1.45	0	10636	2368	2336	2308	2276	2248	2352	2292	56	690	500	1520	5	1	11204255	263	-156.33	1.20	12	0.24	-15.00	1957.00	5870	20231017	-60.05	1986	20240314	18.08	3550	-33.94	20240531	1986	18.08	20240314	5870	-60.05	20231017	1986	18.08	20240314	0.37	N	191410	500	56 억		162558	N	N	0	N	00	N
84	20240717	140924	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	2375	70	2	3.04	55450655	23311	99.83	2310	2430	2310	2995	1615	2305	2378.73	1.45	0	9891	2368	2336	2308	2276	2248	2352	2292	56	690	500	1520	5	1	11204255	266	-158.33	1.21	12	0.21	-15.00	1957.00	5870	20231017	-59.54	1986	20240314	19.59	3550	-33.10	20240531	1986	19.59	20240314	5870	-59.54	20231017	1986	19.59	20240314	0.37	N	191410	500	56 억		162558	N	N	0	N	00	N
85	20240717	130923	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	2380	75	2	3.25	53541365	22507	96.39	2310	2430	2310	2995	1615	2305	2378.88	1.45	0	9936	2368	2336	2308	2276	2248	2352	2292	56	690	500	1520	5	1	11204255	267	-158.67	1.22	12	0.20	-15.00	1957.00	5870	20231017	-59.45	1986	20240314	19.84	3550	-32.96	20240531	1986	19.84	20240314	5870	-59.45	20231017	1986	19.84	20240314	0.37	N	191410	500	56 억		162558	N	N	0	N	00	N
86	20240717	120925	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	2380	75	2	3.25	53365220	22433	96.07	2310	2430	2310	2995	1615	2305	2378.87	1.45	0	9980	2368	2336	2308	2276	2248	2352	2292	56	690	500	1520	5	1	11204255	267	-158.67	1.22	12	0.20	-15.00	1957.00	5870	20231017	-59.45	1986	20240314	19.84	3550	-32.96	20240531	1986	19.84	20240314	5870	-59.45	20231017	1986	19.84	20240314	0.37	N	191410	500	56 억		162558	N	N	0	N	00	N
87	20240717	110925	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	2395	90	2	3.90	51591970	21691	92.89	2310	2430	2310	2995	1615	2305	2378.50	1.45	0	10407	2368	2336	2308	2276	2248	2352	2292	56	690	500	1520	5	1	11204255	268	-159.67	1.22	12	0.19	-15.00	1957.00	5870	20231017	-59.20	1986	20240314	20.59	3550	-32.54	20240531	1986	20.59	20240314	5870	-59.20	20231017	1986	20.59	20240314	0.37	N	191410	500	56 억		162558	N	N	0	N	00	N
88	20240717	100925	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	2405	100	2	4.34	40167010	16964	72.65	2310	2410	2310	2995	1615	2305	2367.78	1.45	0	10659	2368	2336	2308	2276	2248	2352	2292	56	690	500	1520	5	1	11204255	269	-160.33	1.23	12	0.15	-15.00	1957.00	5870	20231017	-59.03	1986	20240314	21.10	3550	-32.25	20240531	1986	21.10	20240314	5870	-59.03	20231017	1986	21.10	20240314	0.37	N	191410	500	56 억		162558	N	N	0	N	00	N
89	20240717	090736	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	2400	95	2	4.12	26272595	11147	47.74	2310	2400	2310	2995	1615	2305	2356.92	1.45	0	7640	2368	2336	2308	2276	2248	2352	2292	56	690	500	1520	5	1	11204255	269	-160.00	1.23	12	0.10	-15.00	1957.00	5870	20231017	-59.11	1986	20240314	20.85	3550	-32.39	20240531	1986	20.85	20240314	5870	-59.11	20231017	1986	20.85	20240314	0.37	N	191410	500	56 억		162558	N	N	0	N	00	N
90	20240716	160926	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	2305	20	2	0.88	53656090	23351	60.02	2285	2340	2280	2970	1600	2285	2297.78	1.42	0	4409	2415	2350	2315	2250	2215	2332	2232	56	685	500	1500	5	1	11167382	257	-153.67	1.18	12	0.21	-15.00	1957.00	5870	20231017	-60.73	1986	20240314	16.06	3550	-35.07	20240531	1986	16.06	20240314	5870	-60.73	20231017	1986	16.06	20240314	0.37	N	191410	500	55 억		158134	N	N	0	N	00	N
91	20240716	150935	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	2300	15	2	0.66	51537825	22431	57.65	2285	2340	2280	2970	1600	2285	2297.62	1.42	0	4544	2415	2350	2315	2250	2215	2332	2232	56	685	500	1500	5	1	11167382	257	-153.33	1.18	12	0.20	-15.00	1957.00	5870	20231017	-60.82	1986	20240314	15.81	3550	-35.21	20240531	1986	15.81	20240314	5870	-60.82	20231017	1986	15.81	20240314	0.37	N	191410	500	55 억		158134	N	N	0	N	00	N
92	20240716	140932	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	2290	5	2	0.22	44358160	19310	49.63	2285	2340	2280	2970	1600	2285	2297.16	1.42	0	4960	2415	2350	2315	2250	2215	2332	2232	56	685	500	1500	5	1	11167382	256	-152.67	1.17	12	0.17	-15.00	1957.00	5870	20231017	-60.99	1986	20240314	15.31	3550	-35.49	20240531	1986	15.31	20240314	5870	-60.99	20231017	1986	15.31	20240314	0.37	N	191410	500	55 억		158134	N	N	0	N	00	N
93	20240716	130932	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	2290	5	2	0.22	40041410	17425	44.79	2285	2340	2280	2970	1600	2285	2297.93	1.42	0	4980	2415	2350	2315	2250	2215	2332	2232	56	685	500	1500	5	1	11167382	256	-152.67	1.17	12	0.16	-15.00	1957.00	5870	20231017	-60.99	1986	20240314	15.31	3550	-35.49	20240531	1986	15.31	20240314	5870	-60.99	20231017	1986	15.31	20240314	0.37	N	191410	500	55 억		158134	N	N	0	N	00	N
94	20240716	120930	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	2280	-5	5	-0.22	36519025	15882	40.82	2285	2340	2280	2970	1600	2285	2299.40	1.42	0	5186	2415	2350	2315	2250	2215	2332	2232	56	685	500	1500	5	1	11167382	255	-152.00	1.17	12	0.14	-15.00	1957.00	5870	20231017	-61.16	1986	20240314	14.80	3550	-35.77	20240531	1986	14.80	20240314	5870	-61.16	20231017	1986	14.80	20240314	0.37	N	191410	500	55 억		158134	N	N	0	N	00	N
95	20240716	110930	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	2290	5	2	0.22	35781035	15559	39.99	2285	2340	2280	2970	1600	2285	2299.70	1.42	0	5256	2415	2350	2315	2250	2215	2332	2232	56	685	500	1500	5	1	11167382	256	-152.67	1.17	12	0.14	-15.00	1957.00	5870	20231017	-60.99	1986	20240314	15.31	3550	-35.49	20240531	1986	15.31	20240314	5870	-60.99	20231017	1986	15.31	20240314	0.37	N	191410	500	55 억		158134	N	N	0	N	00	N
96	20240716	100932	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	2290	5	2	0.22	29343910	12740	32.74	2285	2340	2285	2970	1600	2285	2303.29	1.42	0	6176	2415	2350	2315	2250	2215	2332	2232	56	685	500	1500	5	1	11167382	256	-152.67	1.17	12	0.11	-15.00	1957.00	5870	20231017	-60.99	1986	20240314	15.31	3550	-35.49	20240531	1986	15.31	20240314	5870	-60.99	20231017	1986	15.31	20240314	0.37	N	191410	500	55 억		158134	N	N	0	N	00	N
97	20240716	090930	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	2320	35	2	1.53	23457010	10182	26.17	2285	2340	2285	2970	1600	2285	2303.77	1.42	0	7313	2415	2350	2315	2250	2215	2332	2232	56	685	500	1500	5	1	11167382	259	-154.67	1.19	12	0.09	-15.00	1957.00	5870	20231017	-60.48	1986	20240314	16.82	3550	-34.65	20240531	1986	16.82	20240314	5870	-60.48	20231017	1986	16.82	20240314	0.37	N	191410	500	55 억		158134	N	N	0	N	00	N
98	20240715	160916	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	2285	-20	5	-0.87	87172520	37647	125.52	2305	2380	2280	2995	1615	2305	2315.74	1.38	0	4345	2438	2371	2338	2271	2238	2355	2255	56	690	500	1520	5	1	11167382	255	-152.33	1.17	12	0.34	-15.00	1957.00	5870	20231017	-61.07	1986	20240314	15.06	3550	-35.63	20240531	1986	15.06	20240314	5870	-61.07	20231017	1986	15.06	20240314	0.37	N	191410	500	55 억		153764	N	N	0	N	00	N
99	20240715	150922	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	2320	15	2	0.65	80664775	34799	116.03	2305	2380	2290	2995	1615	2305	2318.30	1.38	0	4622	2438	2371	2338	2271	2238	2355	2255	56	690	500	1520	5	1	11167382	259	-154.67	1.19	12	0.31	-15.00	1957.00	5870	20231017	-60.48	1986	20240314	16.82	3550	-34.65	20240531	1986	16.82	20240314	5870	-60.48	20231017	1986	16.82	20240314	0.37	N	191410	500	55 억		153764	N	N	0	N	00	N
100	20240715	140920	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	2330	25	2	1.08	54107965	23258	77.55	2305	2380	2300	2995	1615	2305	2327.13	1.38	0	3273	2438	2371	2338	2271	2238	2355	2255	56	690	500	1520	5	1	11167382	260	-155.33	1.19	12	0.21	-15.00	1957.00	5870	20231017	-60.31	1986	20240314	17.32	3550	-34.37	20240531	1986	17.32	20240314	5870	-60.31	20231017	1986	17.32	20240314	0.37	N	191410	500	55 억		153764	N	N	0	N	00	N
101	20240715	130922	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	2330	25	2	1.08	44550405	19120	63.75	2305	2380	2305	2995	1615	2305	2331.05	1.38	0	3247	2438	2371	2338	2271	2238	2355	2255	56	690	500	1520	5	1	11167382	260	-155.33	1.19	12	0.17	-15.00	1957.00	5870	20231017	-60.31	1986	20240314	17.32	3550	-34.37	20240531	1986	17.32	20240314	5870	-60.31	20231017	1986	17.32	20240314	0.37	N	191410	500	55 억		153764	N	N	0	N	00	N
102	20240715	120921	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	2330	25	2	1.08	44520115	19107	63.71	2305	2380	2305	2995	1615	2305	2331.06	1.38	0	3249	2438	2371	2338	2271	2238	2355	2255	56	690	500	1520	5	1	11167382	260	-155.33	1.19	12	0.17	-15.00	1957.00	5870	20231017	-60.31	1986	20240314	17.32	3550	-34.37	20240531	1986	17.32	20240314	5870	-60.31	20231017	1986	17.32	20240314	0.37	N	191410	500	55 억		153764	N	N	0	N	00	N
103	20240715	110920	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	2335	30	2	1.30	28788390	12328	41.10	2305	2380	2305	2995	1615	2305	2337.14	1.38	0	3088	2438	2371	2338	2271	2238	2355	2255	56	690	500	1520	5	1	11167382	261	-155.67	1.19	12	0.11	-15.00	1957.00	5870	20231017	-60.22	1986	20240314	17.57	3550	-34.23	20240531	1986	17.57	20240314	5870	-60.22	20231017	1986	17.57	20240314	0.37	N	191410	500	55 억		153764	N	N	0	N	00	N
104	20240715	100920	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	2355	50	2	2.17	27994965	11988	39.97	2305	2380	2305	2995	1615	2305	2337.25	1.38	0	3117	2438	2371	2338	2271	2238	2355	2255	56	690	500	1520	5	1	11167382	263	-157.00	1.20	12	0.11	-15.00	1957.00	5870	20231017	-59.88	1986	20240314	18.58	3550	-33.66	20240531	1986	18.58	20240314	5870	-59.88	20231017	1986	18.58	20240314	0.37	N	191410	500	55 억		153764	N	N	0	N	00	N
105	20240715	090922	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	2345	40	2	1.74	14589545	6298	21.00	2305	2350	2305	2995	1615	2305	2318.08	1.38	0	2352	2438	2371	2338	2271	2238	2355	2255	56	690	500	1520	5	1	11167382	262	-156.33	1.20	12	0.06	-15.00	1957.00	5870	20231017	-60.05	1986	20240314	18.08	3550	-33.94	20240531	1986	18.08	20240314	5870	-60.05	20231017	1986	18.08	20240314	0.37	N	191410	500	55 억		153764	N	N	0	N	00	N
106	20240712	160913	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	2305	-95	5	-3.96	70420090	29987	111.53	2395	2405	2305	3120	1680	2400	2348.35	1.46	0	-8997	2466	2432	2401	2367	2336	2417	2352	56	720	500	1580	5	1	11167382	257	-153.67	1.18	12	0.27	-15.00	1957.00	5870	20231017	-60.73	1986	20240314	16.06	3550	-35.07	20240531	1986	16.06	20240314	5870	-60.73	20231017	1986	16.06	20240314	0.37	N	191410	500	55 억		162761	N	N	0	N	00	N
107	20240712	150920	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	2330	-70	5	-2.92	63732040	27099	100.78	2395	2405	2305	3120	1680	2400	2351.82	1.46	0	-7656	2466	2432	2401	2367	2336	2417	2352	56	720	500	1580	5	1	11167382	260	-155.33	1.19	12	0.24	-15.00	1957.00	5870	20231017	-60.31	1986	20240314	17.32	3550	-34.37	20240531	1986	17.32	20240314	5870	-60.31	20231017	1986	17.32	20240314	0.37	N	191410	500	55 억		162761	N	N	0	N	00	N
108	20240712	140923	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	2365	-35	5	-1.46	42926650	18150	67.50	2395	2405	2330	3120	1680	2400	2365.10	1.46	0	-7794	2466	2432	2401	2367	2336	2417	2352	56	720	500	1580	5	1	11167382	264	-157.67	1.21	12	0.16	-15.00	1957.00	5870	20231017	-59.71	1986	20240314	19.08	3550	-33.38	20240531	1986	19.08	20240314	5870	-59.71	20231017	1986	19.08	20240314	0.37	N	191410	500	55 억		162761	N	N	0	N	00	N
109	20240712	130916	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	2375	-25	5	-1.04	42209485	17845	66.37	2395	2405	2330	3120	1680	2400	2365.34	1.46	0	-7770	2466	2432	2401	2367	2336	2417	2352	56	720	500	1580	5	1	11167382	265	-158.33	1.21	12	0.16	-15.00	1957.00	5870	20231017	-59.54	1986	20240314	19.59	3550	-33.10	20240531	1986	19.59	20240314	5870	-59.54	20231017	1986	19.59	20240314	0.37	N	191410	500	55 억		162761	N	N	0	N	00	N
110	20240712	120918	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	2395	-5	5	-0.21	39762690	16806	62.50	2395	2405	2330	3120	1680	2400	2365.98	1.46	0	-7770	2466	2432	2401	2367	2336	2417	2352	56	720	500	1580	5	1	11167382	267	-159.67	1.22	12	0.15	-15.00	1957.00	5870	20231017	-59.20	1986	20240314	20.59	3550	-32.54	20240531	1986	20.59	20240314	5870	-59.20	20231017	1986	20.59	20240314	0.37	N	191410	500	55 억		162761	N	N	0	N	00	N
111	20240712	110915	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	2395	-5	5	-0.21	39760295	16805	62.50	2395	2405	2330	3120	1680	2400	2365.98	1.46	0	-7770	2466	2432	2401	2367	2336	2417	2352	56	720	500	1580	5	1	11167382	267	-159.67	1.22	12	0.15	-15.00	1957.00	5870	20231017	-59.20	1986	20240314	20.59	3550	-32.54	20240531	1986	20.59	20240314	5870	-59.20	20231017	1986	20.59	20240314	0.37	N	191410	500	55 억		162761	N	N	0	N	00	N
112	20240712	100916	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	2340	-60	5	-2.50	38957290	16466	61.24	2395	2405	2330	3120	1680	2400	2365.92	1.46	0	-7704	2466	2432	2401	2367	2336	2417	2352	56	720	500	1580	5	1	11167382	261	-156.00	1.20	12	0.15	-15.00	1957.00	5870	20231017	-60.14	1986	20240314	17.82	3550	-34.08	20240531	1986	17.82	20240314	5870	-60.14	20231017	1986	17.82	20240314	0.37	N	191410	500	55 억		162761	N	N	0	N	00	N
113	20240712	090914	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	2400	0	3	0.00	777510	325	1.21	2395	2400	2390	3120	1680	2400	2392.34	1.46	0	-35	2466	2432	2401	2367	2336	2417	2352	56	720	500	1580	5	1	11167382	268	-160.00	1.23	12	0.00	-15.00	1957.00	5870	20231017	-59.11	1986	20240314	20.85	3550	-32.39	20240531	1986	20.85	20240314	5870	-59.11	20231017	1986	20.85	20240314	0.37	N	191410	500	55 억		162761	N	N	0	N	00	N
114	20240711	160910	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	2400	-20	5	-0.83	64669360	26888	281.99	2420	2435	2370	3145	1695	2420	2405.04	1.51	0	-6404	2476	2447	2426	2397	2376	2437	2387	56	725	500	1590	5	1	11167382	268	-160.00	1.23	12	0.24	-15.00	1957.00	5870	20231017	-59.11	1986	20240314	20.85	3550	-32.39	20240531	1986	20.85	20240314	5870	-59.11	20231017	1986	20.85	20240314	0.37	N	191410	500	55 억		169129	N	N	0	N	00	N
115	20240711	150916	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	2425	5	2	0.21	61972560	25764	270.20	2420	2435	2370	3145	1695	2420	2405.30	1.51	0	-6003	2476	2447	2426	2397	2376	2437	2387	56	725	500	1590	5	1	11167382	271	-161.67	1.24	12	0.23	-15.00	1957.00	5870	20231017	-58.69	1986	20240314	22.10	3550	-31.69	20240531	1986	22.10	20240314	5870	-58.69	20231017	1986	22.10	20240314	0.37	N	191410	500	55 억		169129	N	N	0	N	00	N
116	20240711	140916	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	2385	-35	5	-1.45	49922835	20764	217.77	2420	2435	2370	3145	1695	2420	2404.17	1.51	0	-3902	2476	2447	2426	2397	2376	2437	2387	56	725	500	1590	5	1	11167382	266	-159.00	1.22	12	0.19	-15.00	1957.00	5870	20231017	-59.37	1986	20240314	20.09	3550	-32.82	20240531	1986	20.09	20240314	5870	-59.37	20231017	1986	20.09	20240314	0.37	N	191410	500	55 억		169129	N	N	0	N	00	N
117	20240711	130915	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	2390	-30	5	-1.24	46786590	19447	203.95	2420	2435	2370	3145	1695	2420	2405.73	1.51	0	-3798	2476	2447	2426	2397	2376	2437	2387	56	725	500	1590	5	1	11167382	267	-159.33	1.22	12	0.17	-15.00	1957.00	5870	20231017	-59.28	1986	20240314	20.34	3550	-32.68	20240531	1986	20.34	20240314	5870	-59.28	20231017	1986	20.34	20240314	0.37	N	191410	500	55 억		169129	N	N	0	N	00	N
118	20240711	120914	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	2390	-30	5	-1.24	45360840	18849	197.68	2420	2435	2370	3145	1695	2420	2406.41	1.51	0	-3608	2476	2447	2426	2397	2376	2437	2387	56	725	500	1590	5	1	11167382	267	-159.33	1.22	12	0.17	-15.00	1957.00	5870	20231017	-59.28	1986	20240314	20.34	3550	-32.68	20240531	1986	20.34	20240314	5870	-59.28	20231017	1986	20.34	20240314	0.37	N	191410	500	55 억		169129	N	N	0	N	00	N
119	20240711	110911	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	2385	-35	5	-1.45	44147730	18340	192.34	2420	2435	2370	3145	1695	2420	2407.06	1.51	0	-3213	2476	2447	2426	2397	2376	2437	2387	56	725	500	1590	5	1	11167382	266	-159.00	1.22	12	0.16	-15.00	1957.00	5870	20231017	-59.37	1986	20240314	20.09	3550	-32.82	20240531	1986	20.09	20240314	5870	-59.37	20231017	1986	20.09	20240314	0.37	N	191410	500	55 억		169129	N	N	0	N	00	N
120	20240711	100913	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	2400	-20	5	-0.83	35860520	14862	155.87	2420	2435	2380	3145	1695	2420	2412.82	1.51	0	-71	2476	2447	2426	2397	2376	2437	2387	56	725	500	1590	5	1	11167382	268	-160.00	1.23	12	0.13	-15.00	1957.00	5870	20231017	-59.11	1986	20240314	20.85	3550	-32.39	20240531	1986	20.85	20240314	5870	-59.11	20231017	1986	20.85	20240314	0.37	N	191410	500	55 억		169129	N	N	0	N	00	N
121	20240711	090911	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	2420	0	3	0.00	7277625	3007	31.54	2420	2435	2420	3145	1695	2420	2420.24	1.51	0	1060	2476	2447	2426	2397	2376	2437	2387	56	725	500	1590	5	1	11167382	270	-161.33	1.24	12	0.03	-15.00	1957.00	5870	20231017	-58.77	1986	20240314	21.85	3550	-31.83	20240531	1986	21.85	20240314	5870	-58.77	20231017	1986	21.85	20240314	0.37	N	191410	500	55 억		169129	N	N	0	N	00	N
122	20240710	160908	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	2420	-15	5	-0.62	22900945	9437	24.05	2435	2455	2405	3165	1705	2435	2426.72	1.51	0	393	2578	2506	2468	2396	2358	2487	2377	56	730	500	1600	5	1	11167382	270	-161.33	1.24	12	0.08	-15.00	1957.00	5870	20231017	-58.77	1986	20240314	21.85	3550	-31.83	20240531	1986	21.85	20240314	5870	-58.77	20231017	1986	21.85	20240314	0.37	N	191410	500	55 억		168720	N	N	0	N	00	N
123	20240710	150911	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	2425	-10	5	-0.41	22052510	9087	23.16	2435	2455	2405	3165	1705	2435	2426.82	1.51	0	609	2578	2506	2468	2396	2358	2487	2377	56	730	500	1600	5	1	11167382	271	-161.67	1.24	12	0.08	-15.00	1957.00	5870	20231017	-58.69	1986	20240314	22.10	3550	-31.69	20240531	1986	22.10	20240314	5870	-58.69	20231017	1986	22.10	20240314	0.37	N	191410	500	55 억		168720	N	N	0	N	00	N
124	20240710	140910	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	2425	-10	5	-0.41	20178285	8310	21.18	2435	2455	2405	3165	1705	2435	2428.19	1.51	0	794	2578	2506	2468	2396	2358	2487	2377	56	730	500	1600	5	1	11167382	271	-161.67	1.24	12	0.07	-15.00	1957.00	5870	20231017	-58.69	1986	20240314	22.10	3550	-31.69	20240531	1986	22.10	20240314	5870	-58.69	20231017	1986	22.10	20240314	0.37	N	191410	500	55 억		168720	N	N	0	N	00	N
125	20240710	130910	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	2425	-10	5	-0.41	19650090	8091	20.62	2435	2455	2405	3165	1705	2435	2428.63	1.51	0	734	2578	2506	2468	2396	2358	2487	2377	56	730	500	1600	5	1	11167382	271	-161.67	1.24	12	0.07	-15.00	1957.00	5870	20231017	-58.69	1986	20240314	22.10	3550	-31.69	20240531	1986	22.10	20240314	5870	-58.69	20231017	1986	22.10	20240314	0.37	N	191410	500	55 억		168720	N	N	0	N	00	N
126	20240710	120908	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	2425	-10	5	-0.41	19441555	8005	20.40	2435	2455	2405	3165	1705	2435	2428.67	1.51	0	818	2578	2506	2468	2396	2358	2487	2377	56	730	500	1600	5	1	11167382	271	-161.67	1.24	12	0.07	-15.00	1957.00	5870	20231017	-58.69	1986	20240314	22.10	3550	-31.69	20240531	1986	22.10	20240314	5870	-58.69	20231017	1986	22.10	20240314	0.37	N	191410	500	55 억		168720	N	N	0	N	00	N
127	20240710	110910	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	2440	5	2	0.21	15231765	6259	15.95	2435	2455	2405	3165	1705	2435	2433.58	1.51	0	731	2578	2506	2468	2396	2358	2487	2377	56	730	500	1600	5	1	11167382	272	-162.67	1.25	12	0.06	-15.00	1957.00	5870	20231017	-58.43	1986	20240314	22.86	3550	-31.27	20240531	1986	22.86	20240314	5870	-58.43	20231017	1986	22.86	20240314	0.37	N	191410	500	55 억		168720	N	N	0	N	00	N
128	20240710	100905	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	2450	15	2	0.62	9316695	3823	9.74	2435	2450	2430	3165	1705	2435	2437.01	1.51	0	1286	2578	2506	2468	2396	2358	2487	2377	56	730	500	1600	5	1	11167382	274	-163.33	1.25	12	0.03	-15.00	1957.00	5870	20231017	-58.26	1986	20240314	23.36	3550	-30.99	20240531	1986	23.36	20240314	5870	-58.26	20231017	1986	23.36	20240314	0.37	N	191410	500	55 억		168720	N	N	0	N	00	N
129	20240710	090911	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	2445	10	2	0.41	1152170	472	1.20	2435	2450	2435	3165	1705	2435	2441.09	1.51	0	-3	2578	2506	2468	2396	2358	2487	2377	56	730	500	1600	5	1	11167382	273	-163.00	1.25	12	0.00	-15.00	1957.00	5870	20231017	-58.35	1986	20240314	23.11	3550	-31.13	20240531	1986	23.11	20240314	5870	-58.35	20231017	1986	23.11	20240314	0.37	N	191410	500	55 억		168720	N	N	0	N	00	N
130	20240709	160904	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	2435	-80	5	-3.18	97258360	39235	200.48	2515	2540	2430	3265	1765	2515	2478.85	1.56	0	-3695	2598	2556	2503	2461	2408	2577	2482	56	750	500	1650	5	1	11167382	272	-162.33	1.24	12	0.35	-15.00	1957.00	5870	20231017	-58.52	1986	20240314	22.61	3550	-31.41	20240531	1986	22.61	20240314	5870	-58.52	20231017	1986	22.61	20240314	0.37	N	191410	500	55 억		174023	N	N	0	N	00	N
131	20240709	150908	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	2460	-55	5	-2.19	93961100	37900	193.65	2515	2540	2430	3265	1765	2515	2479.17	1.56	0	-3477	2598	2556	2503	2461	2408	2577	2482	56	750	500	1650	5	1	11167382	275	-164.00	1.26	12	0.34	-15.00	1957.00	5870	20231017	-58.09	1986	20240314	23.87	3550	-30.70	20240531	1986	23.87	20240314	5870	-58.09	20231017	1986	23.87	20240314	0.37	N	191410	500	55 억		174023	N	N	0	N	00	N
132	20240709	140909	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	2450	-65	5	-2.58	87608505	35317	180.46	2515	2540	2430	3265	1765	2515	2480.61	1.56	0	-2372	2598	2556	2503	2461	2408	2577	2482	56	750	500	1650	5	1	11167382	274	-163.33	1.25	12	0.32	-15.00	1957.00	5870	20231017	-58.26	1986	20240314	23.36	3550	-30.99	20240531	1986	23.36	20240314	5870	-58.26	20231017	1986	23.36	20240314	0.37	N	191410	500	55 억		174023	N	N	0	N	00	N
133	20240709	130911	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	2460	-55	5	-2.19	65211805	26143	133.58	2515	2540	2430	3265	1765	2515	2494.41	1.56	0	-830	2598	2556	2503	2461	2408	2577	2482	56	750	500	1650	5	1	11167382	275	-164.00	1.26	12	0.23	-15.00	1957.00	5870	20231017	-58.09	1986	20240314	23.87	3550	-30.70	20240531	1986	23.87	20240314	5870	-58.09	20231017	1986	23.87	20240314	0.37	N	191410	500	55 억		174023	N	N	0	N	00	N
134	20240709	120913	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	2480	-35	5	-1.39	47580695	18986	97.01	2515	2540	2480	3265	1765	2515	2506.08	1.56	0	1296	2598	2556	2503	2461	2408	2577	2482	56	750	500	1650	5	1	11167382	277	-165.33	1.27	12	0.17	-15.00	1957.00	5870	20231017	-57.75	1986	20240314	24.87	3550	-30.14	20240531	1986	24.87	20240314	5870	-57.75	20231017	1986	24.87	20240314	0.37	N	191410	500	55 억		174023	N	N	0	N	00	N
135	20240709	110913	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	2525	10	2	0.40	24110840	9577	48.93	2515	2540	2495	3265	1765	2515	2517.58	1.56	0	2567	2598	2556	2503	2461	2408	2577	2482	56	750	500	1650	5	1	11167382	282	-168.33	1.29	12	0.09	-15.00	1957.00	5870	20231017	-56.98	1986	20240314	27.14	3550	-28.87	20240531	1986	27.14	20240314	5870	-56.98	20231017	1986	27.14	20240314	0.37	N	191410	500	55 억		174023	N	N	0	N	00	N
136	20240709	100910	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	2540	25	2	0.99	22068825	8770	44.81	2515	2540	2495	3265	1765	2515	2516.40	1.56	0	2984	2598	2556	2503	2461	2408	2577	2482	56	750	500	1650	5	1	11167382	284	-169.33	1.30	12	0.08	-15.00	1957.00	5870	20231017	-56.73	1986	20240314	27.90	3550	-28.45	20240531	1986	27.90	20240314	5870	-56.73	20231017	1986	27.90	20240314	0.37	N	191410	500	55 억		174023	N	N	0	N	00	N
137	20240709	090907	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	2520	5	2	0.20	11577330	4612	23.57	2515	2520	2495	3265	1765	2515	2510.24	1.56	0	1498	2598	2556	2503	2461	2408	2577	2482	56	750	500	1650	5	1	11167382	281	-168.00	1.29	12	0.04	-15.00	1957.00	5870	20231017	-57.07	1986	20240314	26.89	3550	-29.01	20240531	1986	26.89	20240314	5870	-57.07	20231017	1986	26.89	20240314	0.37	N	191410	500	55 억		174023	N	N	0	N	00	N
138	20240708	160902	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	2515	45	2	1.82	49004485	19571	30.44	2470	2545	2450	3210	1730	2470	2503.99	1.55	0	856	2683	2576	2503	2396	2323	2540	2360	56	740	500	1630	5	1	11167382	281	-167.67	1.29	12	0.18	-15.00	1957.00	5870	20231017	-57.16	1986	20240314	26.64	3550	-29.15	20240531	1986	26.64	20240314	5870	-57.16	20231017	1986	26.64	20240314	0.37	N	191410	500	55 억		173137	N	N	0	N	00	N
139	20240708	150903	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	2510	40	2	1.62	47458470	18956	29.48	2470	2545	2450	3210	1730	2470	2503.67	1.55	0	847	2683	2576	2503	2396	2323	2540	2360	56	740	500	1630	5	1	11167382	280	-167.33	1.28	12	0.17	-15.00	1957.00	5870	20231017	-57.24	1986	20240314	26.38	3550	-29.30	20240531	1986	26.38	20240314	5870	-57.24	20231017	1986	26.38	20240314	0.37	N	191410	500	55 억		173137	N	N	0	N	00	N
140	20240708	140906	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	2515	45	2	1.82	46331875	18507	28.78	2470	2545	2450	3210	1730	2470	2503.54	1.55	0	954	2683	2576	2503	2396	2323	2540	2360	56	740	500	1630	5	1	11167382	281	-167.67	1.29	12	0.17	-15.00	1957.00	5870	20231017	-57.16	1986	20240314	26.64	3550	-29.15	20240531	1986	26.64	20240314	5870	-57.16	20231017	1986	26.64	20240314	0.37	N	191410	500	55 억		173137	N	N	0	N	00	N
141	20240708	130902	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	2515	45	2	1.82	45577820	18207	28.31	2470	2545	2450	3210	1730	2470	2503.38	1.55	0	1071	2683	2576	2503	2396	2323	2540	2360	56	740	500	1630	5	1	11167382	281	-167.67	1.29	12	0.16	-15.00	1957.00	5870	20231017	-57.16	1986	20240314	26.64	3550	-29.15	20240531	1986	26.64	20240314	5870	-57.16	20231017	1986	26.64	20240314	0.37	N	191410	500	55 억		173137	N	N	0	N	00	N
142	20240708	120903	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	2510	40	2	1.62	44506020	17780	27.65	2470	2545	2450	3210	1730	2470	2503.22	1.55	0	1141	2683	2576	2503	2396	2323	2540	2360	56	740	500	1630	5	1	11167382	280	-167.33	1.28	12	0.16	-15.00	1957.00	5870	20231017	-57.24	1986	20240314	26.38	3550	-29.30	20240531	1986	26.38	20240314	5870	-57.24	20231017	1986	26.38	20240314	0.37	N	191410	500	55 억		173137	N	N	0	N	00	N
143	20240708	110901	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	2515	45	2	1.82	43399585	17339	26.96	2470	2545	2450	3210	1730	2470	2503.07	1.55	0	1321	2683	2576	2503	2396	2323	2540	2360	56	740	500	1630	5	1	11167382	281	-167.67	1.29	12	0.16	-15.00	1957.00	5870	20231017	-57.16	1986	20240314	26.64	3550	-29.15	20240531	1986	26.64	20240314	5870	-57.16	20231017	1986	26.64	20240314	0.37	N	191410	500	55 억		173137	N	N	0	N	00	N
144	20240708	100902	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	2545	75	2	3.04	35921350	14362	22.33	2470	2545	2450	3210	1730	2470	2501.21	1.55	0	2238	2683	2576	2503	2396	2323	2540	2360	56	740	500	1630	5	1	11167382	284	-169.67	1.30	12	0.13	-15.00	1957.00	5870	20231017	-56.64	1986	20240314	28.15	3550	-28.31	20240531	1986	28.15	20240314	5870	-56.64	20231017	1986	28.15	20240314	0.37	N	191410	500	55 억		173137	N	N	0	N	00	N
145	20240708	090901	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	2465	-5	5	-0.20	6951180	2814	4.38	2470	2495	2450	3210	1730	2470	2470.22	1.55	0	-44	2683	2576	2503	2396	2323	2540	2360	56	740	500	1630	5	1	11167382	275	-164.33	1.26	12	0.03	-15.00	1957.00	5870	20231017	-58.01	1986	20240314	24.12	3550	-30.56	20240531	1986	24.12	20240314	5870	-58.01	20231017	1986	24.12	20240314	0.37	N	191410	500	55 억		173137	N	N	0	N	00	N
146	20240705	160857	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	2470	-140	5	-5.36	160758745	64294	83.17	2600	2610	2430	3390	1830	2610	2500.37	1.56	0	-1594	2773	2691	2648	2566	2523	2670	2545	56	780	500	1720	5	1	11167382	276	-164.67	1.26	12	0.58	-15.00	1957.00	5870	20231017	-57.92	1986	20240314	24.37	3550	-30.42	20240531	1986	24.37	20240314	5870	-57.92	20231017	1986	24.37	20240314	0.37	N	191410	500	55 억		174699	N	N	0	N	00	N
147	20240705	150901	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	2445	-165	5	-6.32	154850400	61900	80.07	2600	2610	2430	3390	1830	2610	2501.62	1.56	0	-787	2773	2691	2648	2566	2523	2670	2545	56	780	500	1720	5	1	11167382	273	-163.00	1.25	12	0.55	-15.00	1957.00	5870	20231017	-58.35	1986	20240314	23.11	3550	-31.13	20240531	1986	23.11	20240314	5870	-58.35	20231017	1986	23.11	20240314	0.37	N	191410	500	55 억		174699	N	N	0	N	00	N
148	20240705	140901	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	2495	-115	5	-4.41	96318615	38024	49.19	2600	2610	2480	3390	1830	2610	2533.10	1.56	0	-6906	2773	2691	2648	2566	2523	2670	2545	56	780	500	1720	5	1	11167382	279	-166.33	1.27	12	0.34	-15.00	1957.00	5870	20231017	-57.50	1986	20240314	25.63	3550	-29.72	20240531	1986	25.63	20240314	5870	-57.50	20231017	1986	25.63	20240314	0.37	N	191410	500	55 억		174699	N	N	0	N	00	N
149	20240705	130900	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	2525	-85	5	-3.26	83027525	32687	42.28	2600	2610	2500	3390	1830	2610	2540.08	1.56	0	-7951	2773	2691	2648	2566	2523	2670	2545	56	780	500	1720	5	1	11167382	282	-168.33	1.29	12	0.29	-15.00	1957.00	5870	20231017	-56.98	1986	20240314	27.14	3550	-28.87	20240531	1986	27.14	20240314	5870	-56.98	20231017	1986	27.14	20240314	0.37	N	191410	500	55 억		174699	N	N	0	N	00	N
150	20240705	120900	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	2530	-80	5	-3.07	63476150	24902	32.21	2600	2610	2515	3390	1830	2610	2549.04	1.56	0	-2670	2773	2691	2648	2566	2523	2670	2545	56	780	500	1720	5	1	11167382	283	-168.67	1.29	12	0.22	-15.00	1957.00	5870	20231017	-56.90	1986	20240314	27.39	3550	-28.73	20240531	1986	27.39	20240314	5870	-56.90	20231017	1986	27.39	20240314	0.37	N	191410	500	55 억		174699	N	N	0	N	00	N
151	20240705	110857	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	2555	-55	5	-2.11	42900945	16800	21.73	2600	2610	2515	3390	1830	2610	2553.63	1.56	0	-520	2773	2691	2648	2566	2523	2670	2545	56	780	500	1720	5	1	11167382	285	-170.33	1.31	12	0.15	-15.00	1957.00	5870	20231017	-56.47	1986	20240314	28.65	3550	-28.03	20240531	1986	28.65	20240314	5870	-56.47	20231017	1986	28.65	20240314	0.37	N	191410	500	55 억		174699	N	N	0	N	00	N
152	20240705	100857	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	2540	-70	5	-2.68	39181840	15342	19.85	2600	2610	2515	3390	1830	2610	2553.89	1.56	0	-349	2773	2691	2648	2566	2523	2670	2545	56	780	500	1720	5	1	11167382	284	-169.33	1.30	12	0.14	-15.00	1957.00	5870	20231017	-56.73	1986	20240314	27.90	3550	-28.45	20240531	1986	27.90	20240314	5870	-56.73	20231017	1986	27.90	20240314	0.37	N	191410	500	55 억		174699	N	N	0	N	00	N
153	20240705	090859	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	2580	-30	5	-1.15	10834175	4187	5.42	2600	2610	2580	3390	1830	2610	2587.57	1.56	0	1072	2773	2691	2648	2566	2523	2670	2545	56	780	500	1720	5	1	11167382	288	-172.00	1.32	12	0.04	-15.00	1957.00	5870	20231017	-56.05	1986	20240314	29.91	3550	-27.32	20240531	1986	29.91	20240314	5870	-56.05	20231017	1986	29.91	20240314	0.37	N	191410	500	55 억		174699	N	N	0	N	00	N
154	20240704	160854	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	2610	-110	5	-4.04	206071160	77263	115.23	2720	2730	2605	3535	1905	2720	2667.15	1.64	0	-8844	2800	2760	2680	2640	2560	2780	2660	56	815	500	1790	5	1	11167382	291	-174.00	1.33	12	0.69	-15.00	1957.00	5870	20231017	-55.54	1986	20240314	31.42	3550	-26.48	20240531	1986	31.42	20240314	5870	-55.54	20231017	1986	31.42	20240314	0.37	N	191410	500	55 억		183355	N	N	0	N	00	N
155	20240704	150858	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	2655	-65	5	-2.39	183332175	68614	102.33	2720	2730	2640	3535	1905	2720	2671.93	1.64	0	-1784	2800	2760	2680	2640	2560	2780	2660	56	815	500	1790	5	1	11167382	296	-177.00	1.36	12	0.61	-15.00	1957.00	5870	20231017	-54.77	1986	20240314	33.69	3550	-25.21	20240531	1986	33.69	20240314	5870	-54.77	20231017	1986	33.69	20240314	0.37	N	191410	500	55 억		183355	N	N	0	N	00	N
156	20240704	140856	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	2645	-75	5	-2.76	173536870	64914	96.81	2720	2730	2640	3535	1905	2720	2673.33	1.64	0	1206	2800	2760	2680	2640	2560	2780	2660	56	815	500	1790	5	1	11167382	295	-176.33	1.35	12	0.58	-15.00	1957.00	5870	20231017	-54.94	1986	20240314	33.18	3550	-25.49	20240531	1986	33.18	20240314	5870	-54.94	20231017	1986	33.18	20240314	0.37	N	191410	500	55 억		183355	N	N	0	N	00	N
157	20240704	130857	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	2655	-65	5	-2.39	159833575	59743	89.10	2720	2730	2640	3535	1905	2720	2675.35	1.64	0	2096	2800	2760	2680	2640	2560	2780	2660	56	815	500	1790	5	1	11167382	296	-177.00	1.36	12	0.53	-15.00	1957.00	5870	20231017	-54.77	1986	20240314	33.69	3550	-25.21	20240531	1986	33.69	20240314	5870	-54.77	20231017	1986	33.69	20240314	0.37	N	191410	500	55 억		183355	N	N	0	N	00	N
158	20240704	120857	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	2665	-55	5	-2.02	158647590	59298	88.43	2720	2730	2640	3535	1905	2720	2675.43	1.64	0	2286	2800	2760	2680	2640	2560	2780	2660	56	815	500	1790	5	1	11167382	298	-177.67	1.36	12	0.53	-15.00	1957.00	5870	20231017	-54.60	1986	20240314	34.19	3550	-24.93	20240531	1986	34.19	20240314	5870	-54.60	20231017	1986	34.19	20240314	0.37	N	191410	500	55 억		183355	N	N	0	N	00	N
159	20240704	110855	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	2665	-55	5	-2.02	147987965	55289	82.46	2720	2730	2640	3535	1905	2720	2676.63	1.64	0	2131	2800	2760	2680	2640	2560	2780	2660	56	815	500	1790	5	1	11167382	298	-177.67	1.36	12	0.50	-15.00	1957.00	5870	20231017	-54.60	1986	20240314	34.19	3550	-24.93	20240531	1986	34.19	20240314	5870	-54.60	20231017	1986	34.19	20240314	0.37	N	191410	500	55 억		183355	N	N	0	N	00	N
160	20240704	100855	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	2720	0	3	0.00	70768005	26394	39.36	2720	2725	2640	3535	1905	2720	2681.21	1.64	0	417	2800	2760	2680	2640	2560	2780	2660	56	815	500	1790	5	1	11167382	304	-181.33	1.39	12	0.24	-15.00	1957.00	5870	20231017	-53.66	1986	20240314	36.96	3550	-23.38	20240531	1986	36.96	20240314	5870	-53.66	20231017	1986	36.96	20240314	0.37	N	191410	500	55 억		183355	N	N	0	N	00	N
161	20240704	090857	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	2660	-60	5	-2.21	16835215	6262	9.34	2720	2720	2660	3535	1905	2720	2688.47	1.64	0	1016	2800	2760	2680	2640	2560	2780	2660	56	815	500	1790	5	1	11167382	297	-177.33	1.36	12	0.06	-15.00	1957.00	5870	20231017	-54.68	1986	20240314	33.94	3550	-25.07	20240531	1986	33.94	20240314	5870	-54.68	20231017	1986	33.94	20240314	0.37	N	191410	500	55 억		183355	N	N	0	N	00	N
162	20240703	160852	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	2720	75	2	2.84	177550475	66773	76.42	2645	2720	2600	3435	1855	2645	2659.02	1.60	0	4401	2761	2702	2601	2542	2441	2732	2572	56	790	500	1740	5	1	11167382	304	-181.33	1.39	12	0.60	-15.00	1957.00	5870	20231017	-53.66	1986	20240314	36.96	3550	-23.38	20240531	1986	36.96	20240314	5870	-53.66	20231017	1986	36.96	20240314	0.37	N	191410	500	55 억		179112	N	N	0	N	00	N
163	20240703	150854	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	2690	45	2	1.70	170998230	64355	73.66	2645	2705	2600	3435	1855	2645	2657.11	1.60	0	4511	2761	2702	2601	2542	2441	2732	2572	56	790	500	1740	5	1	11167382	300	-179.33	1.37	12	0.58	-15.00	1957.00	5870	20231017	-54.17	1986	20240314	35.45	3550	-24.23	20240531	1986	35.45	20240314	5870	-54.17	20231017	1986	35.45	20240314	0.37	N	191410	500	55 억		179112	N	N	0	N	00	N
164	20240703	140855	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	2665	20	2	0.76	116453800	44099	50.47	2645	2675	2600	3435	1855	2645	2640.73	1.60	0	2604	2761	2702	2601	2542	2441	2732	2572	56	790	500	1740	5	1	11167382	298	-177.67	1.36	12	0.39	-15.00	1957.00	5870	20231017	-54.60	1986	20240314	34.19	3550	-24.93	20240531	1986	34.19	20240314	5870	-54.60	20231017	1986	34.19	20240314	0.37	N	191410	500	55 억		179112	N	N	0	N	00	N
165	20240703	130854	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	2645	0	3	0.00	91647950	34778	39.80	2645	2660	2600	3435	1855	2645	2635.22	1.60	0	-807	2761	2702	2601	2542	2441	2732	2572	56	790	500	1740	5	1	11167382	295	-176.33	1.35	12	0.31	-15.00	1957.00	5870	20231017	-54.94	1986	20240314	33.18	3550	-25.49	20240531	1986	33.18	20240314	5870	-54.94	20231017	1986	33.18	20240314	0.37	N	191410	500	55 억		179112	N	N	0	N	00	N
166	20240703	120853	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	2645	0	3	0.00	83485425	31693	36.27	2645	2660	2600	3435	1855	2645	2634.18	1.60	0	-516	2761	2702	2601	2542	2441	2732	2572	56	790	500	1740	5	1	11167382	295	-176.33	1.35	12	0.28	-15.00	1957.00	5870	20231017	-54.94	1986	20240314	33.18	3550	-25.49	20240531	1986	33.18	20240314	5870	-54.94	20231017	1986	33.18	20240314	0.37	N	191410	500	55 억		179112	N	N	0	N	00	N
167	20240703	110855	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	2655	10	2	0.38	72745160	27636	31.63	2645	2655	2600	3435	1855	2645	2632.25	1.60	0	-318	2761	2702	2601	2542	2441	2732	2572	56	790	500	1740	5	1	11167382	296	-177.00	1.36	12	0.25	-15.00	1957.00	5870	20231017	-54.77	1986	20240314	33.69	3550	-25.21	20240531	1986	33.69	20240314	5870	-54.77	20231017	1986	33.69	20240314	0.37	N	191410	500	55 억		179112	N	N	0	N	00	N
168	20240703	100856	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	2635	-10	5	-0.38	35718935	13585	15.55	2645	2650	2600	3435	1855	2645	2629.26	1.60	0	2478	2761	2702	2601	2542	2441	2732	2572	56	790	500	1740	5	1	11167382	294	-175.67	1.35	12	0.12	-15.00	1957.00	5870	20231017	-55.11	1986	20240314	32.68	3550	-25.77	20240531	1986	32.68	20240314	5870	-55.11	20231017	1986	32.68	20240314	0.37	N	191410	500	55 억		179112	N	N	0	N	00	N
169	20240703	090853	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	2645	0	3	0.00	7380480	2813	3.22	2645	2645	2600	3435	1855	2645	2623.47	1.60	0	382	2761	2702	2601	2542	2441	2732	2572	56	790	500	1740	5	1	11167382	295	-176.33	1.35	12	0.03	-15.00	1957.00	5870	20231017	-54.94	1986	20240314	33.18	3550	-25.49	20240531	1986	33.18	20240314	5870	-54.94	20231017	1986	33.18	20240314	0.37	N	191410	500	55 억		179112	N	N	0	N	00	N
170	20240702	160850	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	2645	70	2	2.72	224487940	87370	104.05	2555	2660	2500	3345	1805	2575	2569.38	1.60	0	-163	2658	2616	2583	2541	2508	2637	2562	56	770	500	1690	5	1	11167382	295	-176.33	1.35	12	0.78	-15.00	1957.00	5870	20231017	-54.94	1986	20240314	33.18	3550	-25.49	20240531	1986	33.18	20240314	5870	-54.94	20231017	1986	33.18	20240314	0.38	N	191410	500	55 억		179177	N	N	0	N	00	N
171	20240702	150852	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	2645	70	2	2.72	207385175	80908	96.35	2555	2645	2500	3345	1805	2575	2563.19	1.60	0	65	2658	2616	2583	2541	2508	2637	2562	56	770	500	1690	5	1	11167382	295	-176.33	1.35	12	0.72	-15.00	1957.00	5870	20231017	-54.94	1986	20240314	33.18	3550	-25.49	20240531	1986	33.18	20240314	5870	-54.94	20231017	1986	33.18	20240314	0.38	N	191410	500	55 억		179177	N	N	0	N	00	N
172	20240702	140852	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	2610	35	2	1.36	177078010	69371	82.62	2555	2625	2500	3345	1805	2575	2552.54	1.60	0	-1521	2658	2616	2583	2541	2508	2637	2562	56	770	500	1690	5	1	11167382	291	-174.00	1.33	12	0.62	-15.00	1957.00	5870	20231017	-55.54	1986	20240314	31.42	3550	-26.48	20240531	1986	31.42	20240314	5870	-55.54	20231017	1986	31.42	20240314	0.38	N	191410	500	55 억		179177	N	N	0	N	00	N
173	20240702	130852	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	2595	20	2	0.78	155319960	60963	72.60	2555	2625	2500	3345	1805	2575	2547.67	1.60	0	-3202	2658	2616	2583	2541	2508	2637	2562	56	770	500	1690	5	1	11167382	290	-173.00	1.33	12	0.55	-15.00	1957.00	5870	20231017	-55.79	1986	20240314	30.66	3550	-26.90	20240531	1986	30.66	20240314	5870	-55.79	20231017	1986	30.66	20240314	0.38	N	191410	500	55 억		179177	N	N	0	N	00	N
174	20240702	120853	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	2590	15	2	0.58	148902010	58492	69.66	2555	2625	2500	3345	1805	2575	2545.56	1.60	0	-3129	2658	2616	2583	2541	2508	2637	2562	56	770	500	1690	5	1	11167382	289	-172.67	1.32	12	0.52	-15.00	1957.00	5870	20231017	-55.88	1986	20240314	30.41	3550	-27.04	20240531	1986	30.41	20240314	5870	-55.88	20231017	1986	30.41	20240314	0.38	N	191410	500	55 억		179177	N	N	0	N	00	N
175	20240702	110851	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	2580	5	2	0.19	125117100	49359	58.78	2555	2600	2500	3345	1805	2575	2534.64	1.60	0	-3816	2658	2616	2583	2541	2508	2637	2562	56	770	500	1690	5	1	11167382	288	-172.00	1.32	12	0.44	-15.00	1957.00	5870	20231017	-56.05	1986	20240314	29.91	3550	-27.32	20240531	1986	29.91	20240314	5870	-56.05	20231017	1986	29.91	20240314	0.38	N	191410	500	55 억		179177	N	N	0	N	00	N
176	20240702	100851	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	2525	-50	5	-1.94	90636785	35928	42.79	2555	2570	2500	3345	1805	2575	2522.38	1.60	0	-7171	2658	2616	2583	2541	2508	2637	2562	56	770	500	1690	5	1	11167382	282	-168.33	1.29	12	0.32	-15.00	1957.00	5870	20231017	-56.98	1986	20240314	27.14	3550	-28.87	20240531	1986	27.14	20240314	5870	-56.98	20231017	1986	27.14	20240314	0.38	N	191410	500	55 억		179177	N	N	0	N	00	N
177	20240702	090853	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	2545	-30	5	-1.17	11726470	4594	5.47	2555	2570	2545	3345	1805	2575	2551.31	1.60	0	551	2658	2616	2583	2541	2508	2637	2562	56	770	500	1690	5	1	11167382	284	-169.67	1.30	12	0.04	-15.00	1957.00	5870	20231017	-56.64	1986	20240314	28.15	3550	-28.31	20240531	1986	28.15	20240314	5870	-56.64	20231017	1986	28.15	20240314	0.38	N	191410	500	55 억		179177	N	N	0	N	00	N
178	20240701	160849	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	2575	25	2	0.98	217356950	83932	82.23	2550	2625	2550	3315	1785	2550	2590.00	1.56	0	4463	2653	2601	2553	2501	2453	2627	2527	56	765	500	1680	5	1	11167382	288	-171.67	1.32	12	0.75	-15.00	1957.00	5870	20231017	-56.13	1986	20240314	29.66	3550	-27.46	20240531	1986	29.66	20240314	5870	-56.13	20231017	1986	29.66	20240314	0.38	N	191410	500	55 억		174441	N	N	0	N	00	N
179	20240701	150851	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	2600	50	2	1.96	209466435	80872	79.23	2550	2625	2550	3315	1785	2550	2590.44	1.56	0	4264	2653	2601	2553	2501	2453	2627	2527	56	765	500	1680	5	1	11167382	290	-173.33	1.33	12	0.72	-15.00	1957.00	5870	20231017	-55.71	1986	20240314	30.92	3550	-26.76	20240531	1986	30.92	20240314	5870	-55.71	20231017	1986	30.92	20240314	0.38	N	191410	500	55 억		174441	N	N	0	N	00	N
180	20240701	140849	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	2580	30	2	1.18	197118645	76115	74.57	2550	2625	2550	3315	1785	2550	2590.11	1.56	0	5643	2653	2601	2553	2501	2453	2627	2527	56	765	500	1680	5	1	11167382	288	-172.00	1.32	12	0.68	-15.00	1957.00	5870	20231017	-56.05	1986	20240314	29.91	3550	-27.32	20240531	1986	29.91	20240314	5870	-56.05	20231017	1986	29.91	20240314	0.38	N	191410	500	55 억		174441	N	N	0	N	00	N
181	20240701	130850	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	2580	30	2	1.18	188525635	72783	71.31	2550	2625	2550	3315	1785	2550	2590.62	1.56	0	5345	2653	2601	2553	2501	2453	2627	2527	56	765	500	1680	5	1	11167382	288	-172.00	1.32	12	0.65	-15.00	1957.00	5870	20231017	-56.05	1986	20240314	29.91	3550	-27.32	20240531	1986	29.91	20240314	5870	-56.05	20231017	1986	29.91	20240314	0.38	N	191410	500	55 억		174441	N	N	0	N	00	N
182	20240701	120850	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	2580	30	2	1.18	178867585	69034	67.63	2550	2625	2550	3315	1785	2550	2591.42	1.56	0	6201	2653	2601	2553	2501	2453	2627	2527	56	765	500	1680	5	1	11167382	288	-172.00	1.32	12	0.62	-15.00	1957.00	5870	20231017	-56.05	1986	20240314	29.91	3550	-27.32	20240531	1986	29.91	20240314	5870	-56.05	20231017	1986	29.91	20240314	0.38	N	191410	500	55 억		174441	N	N	0	N	00	N
183	20240701	110848	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	2610	60	2	2.35	114912815	44257	43.36	2550	2625	2550	3315	1785	2550	2597.21	1.56	0	5930	2653	2601	2553	2501	2453	2627	2527	56	765	500	1680	5	1	11167382	291	-174.00	1.33	12	0.40	-15.00	1957.00	5870	20231017	-55.54	1986	20240314	31.42	3550	-26.48	20240531	1986	31.42	20240314	5870	-55.54	20231017	1986	31.42	20240314	0.38	N	191410	500	55 억		174441	N	N	0	N	00	N
184	20240701	100847	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	2595	45	2	1.76	94101385	36258	35.52	2550	2625	2550	3315	1785	2550	2596.19	1.56	0	6354	2653	2601	2553	2501	2453	2627	2527	56	765	500	1680	5	1	11167382	290	-173.00	1.33	12	0.32	-15.00	1957.00	5870	20231017	-55.79	1986	20240314	30.66	3550	-26.90	20240531	1986	30.66	20240314	5870	-55.79	20231017	1986	30.66	20240314	0.38	N	191410	500	55 억		174441	N	N	0	N	00	N
185	20240701	090845	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	2590	40	2	1.57	34933960	13538	13.26	2550	2615	2550	3315	1785	2550	2582.05	1.56	0	4067	2653	2601	2553	2501	2453	2627	2527	56	765	500	1680	5	1	11167382	289	-172.67	1.32	12	0.12	-15.00	1957.00	5870	20231017	-55.88	1986	20240314	30.41	3550	-27.04	20240531	1986	30.41	20240314	5870	-55.88	20231017	1986	30.41	20240314	0.38	N	191410	500	55 억		174441	N	N	0	N	00	N