KissMeData/095910/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	160746	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1805	14	2	0.78	96931782	54181	75.99	1791	1808	1778	2325	1254	1791	1789.04	0.50	0	12118	1879	1834	1807	1762	1735	1821	1749	98	534	500	1280	1	1	19504503	352	-6.56	0.51	12	0.28	-275.00	3508.00	2500	20240523	-27.80	1692	20231004	6.68	2500	-27.80	20240523	1771	1.92	20240311	2500	-27.80	20240523	1692	6.68	20231004	0.38	N	095910	500	97 억		96653	N	N	0	N	00	N
3	20240731	150756	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1805	14	2	0.78	94008501	52561	73.72	1791	1808	1778	2325	1254	1791	1788.56	0.50	0	12033	1879	1834	1807	1762	1735	1821	1749	98	534	500	1280	1	1	19504503	352	-6.56	0.51	12	0.27	-275.00	3508.00	2500	20240523	-27.80	1692	20231004	6.68	2500	-27.80	20240523	1771	1.92	20240311	2500	-27.80	20240523	1692	6.68	20231004	0.38	N	095910	500	97 억		96653	N	N	0	N	00	N
4	20240731	140755	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1793	2	2	0.11	71041245	39813	55.84	1791	1793	1778	2325	1254	1791	1784.37	0.50	0	4496	1879	1834	1807	1762	1735	1821	1749	98	534	500	1280	1	1	19504503	350	-6.52	0.51	12	0.20	-275.00	3508.00	2500	20240523	-28.28	1692	20231004	5.97	2500	-28.28	20240523	1771	1.24	20240311	2500	-28.28	20240523	1692	5.97	20231004	0.38	N	095910	500	97 억		96653	N	N	0	N	00	N
5	20240731	130753	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1790	-1	5	-0.06	58233324	32651	45.80	1791	1793	1778	2325	1254	1791	1783.51	0.50	0	1134	1879	1834	1807	1762	1735	1821	1749	98	534	500	1280	1	1	19504503	349	-6.51	0.51	12	0.17	-275.00	3508.00	2500	20240523	-28.40	1692	20231004	5.79	2500	-28.40	20240523	1771	1.07	20240311	2500	-28.40	20240523	1692	5.79	20231004	0.38	N	095910	500	97 억		96653	N	N	0	N	00	N
6	20240731	120752	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1791	0	3	0.00	54599862	30616	42.94	1791	1793	1778	2325	1254	1791	1783.38	0.50	0	924	1879	1834	1807	1762	1735	1821	1749	98	534	500	1280	1	1	19504503	349	-6.51	0.51	12	0.16	-275.00	3508.00	2500	20240523	-28.36	1692	20231004	5.85	2500	-28.36	20240523	1771	1.13	20240311	2500	-28.36	20240523	1692	5.85	20231004	0.38	N	095910	500	97 억		96653	N	N	0	N	00	N
7	20240731	110755	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1790	-1	5	-0.06	51751876	29025	40.71	1791	1793	1778	2325	1254	1791	1783.01	0.50	0	924	1879	1834	1807	1762	1735	1821	1749	98	534	500	1280	1	1	19504503	349	-6.51	0.51	12	0.15	-275.00	3508.00	2500	20240523	-28.40	1692	20231004	5.79	2500	-28.40	20240523	1771	1.07	20240311	2500	-28.40	20240523	1692	5.79	20231004	0.38	N	095910	500	97 억		96653	N	N	0	N	00	N
8	20240731	100753	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1781	-10	5	-0.56	33064211	18545	26.01	1791	1793	1780	2325	1254	1791	1782.92	0.50	0	756	1879	1834	1807	1762	1735	1821	1749	98	534	500	1280	1	1	19504503	347	-6.48	0.51	12	0.10	-275.00	3508.00	2500	20240523	-28.76	1692	20231004	5.26	2500	-28.76	20240523	1771	0.56	20240311	2500	-28.76	20240523	1692	5.26	20231004	0.38	N	095910	500	97 억		96653	N	N	0	N	00	N
9	20240731	090749	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1789	-2	5	-0.11	1930058	1078	1.51	1791	1793	1789	2325	1254	1791	1790.41	0.50	0	-105	1879	1834	1807	1762	1735	1821	1749	98	534	500	1280	1	1	19504503	349	-6.51	0.51	12	0.01	-275.00	3508.00	2500	20240523	-28.44	1692	20231004	5.73	2500	-28.44	20240523	1771	1.02	20240311	2500	-28.44	20240523	1692	5.73	20231004	0.38	N	095910	500	97 억		96653	N	N	0	N	00	N
10	20240730	160732	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1791	-34	5	-1.86	128354052	71295	127.63	1830	1852	1780	2370	1278	1825	1800.34	0.51	0	-2490	1867	1846	1833	1812	1799	1839	1805	98	545	500	1310	1	1	19504503	349	-6.51	0.51	12	0.37	-275.00	3508.00	2500	20240523	-28.36	1692	20231004	5.85	2500	-28.36	20240523	1771	1.13	20240311	2500	-28.36	20240523	1692	5.85	20231004	0.38	N	095910	500	97 억		99121	N	N	0	N	00	N
11	20240730	150746	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1792	-33	5	-1.81	122515417	68038	121.80	1830	1852	1780	2370	1278	1825	1800.69	0.51	0	-1852	1867	1846	1833	1812	1799	1839	1805	98	545	500	1310	1	1	19504503	350	-6.52	0.51	12	0.35	-275.00	3508.00	2500	20240523	-28.32	1692	20231004	5.91	2500	-28.32	20240523	1771	1.19	20240311	2500	-28.32	20240523	1692	5.91	20231004	0.38	N	095910	500	97 억		99121	N	N	0	N	00	N
12	20240730	140736	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1799	-26	5	-1.42	104589153	58043	103.91	1830	1852	1780	2370	1278	1825	1801.93	0.51	0	-1852	1867	1846	1833	1812	1799	1839	1805	98	545	500	1310	1	1	19504503	351	-6.54	0.51	12	0.30	-275.00	3508.00	2500	20240523	-28.04	1692	20231004	6.32	2500	-28.04	20240523	1771	1.58	20240311	2500	-28.04	20240523	1692	6.32	20231004	0.38	N	095910	500	97 억		99121	N	N	0	N	00	N
13	20240730	130743	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1801	-24	5	-1.32	101965592	56584	101.30	1830	1852	1780	2370	1278	1825	1802.02	0.51	0	-1827	1867	1846	1833	1812	1799	1839	1805	98	545	500	1310	1	1	19504503	351	-6.55	0.51	12	0.29	-275.00	3508.00	2500	20240523	-27.96	1692	20231004	6.44	2500	-27.96	20240523	1771	1.69	20240311	2500	-27.96	20240523	1692	6.44	20231004	0.38	N	095910	500	97 억		99121	N	N	0	N	00	N
14	20240730	120736	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1799	-26	5	-1.42	87880145	48715	87.21	1830	1852	1780	2370	1278	1825	1803.96	0.51	0	-2357	1867	1846	1833	1812	1799	1839	1805	98	545	500	1310	1	1	19504503	351	-6.54	0.51	12	0.25	-275.00	3508.00	2500	20240523	-28.04	1692	20231004	6.32	2500	-28.04	20240523	1771	1.58	20240311	2500	-28.04	20240523	1692	6.32	20231004	0.38	N	095910	500	97 억		99121	N	N	0	N	00	N
15	20240730	110744	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1806	-19	5	-1.04	52690713	29091	52.08	1830	1852	1780	2370	1278	1825	1811.24	0.51	0	-804	1867	1846	1833	1812	1799	1839	1805	98	545	500	1310	1	1	19504503	352	-6.57	0.51	12	0.15	-275.00	3508.00	2500	20240523	-27.76	1692	20231004	6.74	2500	-27.76	20240523	1771	1.98	20240311	2500	-27.76	20240523	1692	6.74	20231004	0.38	N	095910	500	97 억		99121	N	N	0	N	00	N
16	20240730	100744	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1801	-24	5	-1.32	49366014	27247	48.78	1830	1852	1780	2370	1278	1825	1811.80	0.51	0	-1007	1867	1846	1833	1812	1799	1839	1805	98	545	500	1310	1	1	19504503	351	-6.55	0.51	12	0.14	-275.00	3508.00	2500	20240523	-27.96	1692	20231004	6.44	2500	-27.96	20240523	1771	1.69	20240311	2500	-27.96	20240523	1692	6.44	20231004	0.38	N	095910	500	97 억		99121	N	N	0	N	00	N
17	20240730	090748	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1839	14	2	0.77	5942873	3236	5.79	1830	1852	1830	2370	1278	1825	1836.49	0.51	0	-687	1867	1846	1833	1812	1799	1839	1805	98	545	500	1310	1	1	19504503	359	-6.69	0.52	12	0.02	-275.00	3508.00	2500	20240523	-26.44	1692	20231004	8.69	2500	-26.44	20240523	1771	3.84	20240311	2500	-26.44	20240523	1692	8.69	20231004	0.38	N	095910	500	97 억		99121	N	N	0	N	00	N
18	20240729	160732	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1825	-25	5	-1.35	100266613	54764	94.14	1831	1854	1820	2405	1295	1850	1830.92	0.49	0	3754	1883	1866	1839	1822	1795	1875	1831	98	555	500	1330	1	1	19504503	356	-6.64	0.52	12	0.28	-275.00	3508.00	2500	20240523	-27.00	1692	20231004	7.86	2500	-27.00	20240523	1771	3.05	20240311	2500	-27.00	20240523	1692	7.86	20231004	0.38	N	095910	500	97 억		95367	N	N	0	N	00	N
19	20240729	150743	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1834	-16	5	-0.86	96426936	52661	90.52	1831	1854	1820	2405	1295	1850	1831.09	0.49	0	5161	1883	1866	1839	1822	1795	1875	1831	98	555	500	1330	1	1	19504503	358	-6.67	0.52	12	0.27	-275.00	3508.00	2500	20240523	-26.64	1692	20231004	8.39	2500	-26.64	20240523	1771	3.56	20240311	2500	-26.64	20240523	1692	8.39	20231004	0.38	N	095910	500	97 억		95367	N	N	0	N	00	N
20	20240729	140748	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1830	-20	5	-1.08	87148529	47595	81.82	1831	1854	1820	2405	1295	1850	1831.04	0.49	0	5161	1883	1866	1839	1822	1795	1875	1831	98	555	500	1330	1	1	19504503	357	-6.65	0.52	12	0.24	-275.00	3508.00	2500	20240523	-26.80	1692	20231004	8.16	2500	-26.80	20240523	1771	3.33	20240311	2500	-26.80	20240523	1692	8.16	20231004	0.38	N	095910	500	97 억		95367	N	N	0	N	00	N
21	20240729	130749	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1829	-21	5	-1.14	65609809	35785	61.51	1831	1854	1820	2405	1295	1850	1833.44	0.49	0	1914	1883	1866	1839	1822	1795	1875	1831	98	555	500	1330	1	1	19504503	357	-6.65	0.52	12	0.18	-275.00	3508.00	2500	20240523	-26.84	1692	20231004	8.10	2500	-26.84	20240523	1771	3.27	20240311	2500	-26.84	20240523	1692	8.10	20231004	0.38	N	095910	500	97 억		95367	N	N	0	N	00	N
22	20240729	120743	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1839	-11	5	-0.59	63517363	34641	59.55	1831	1854	1820	2405	1295	1850	1833.59	0.49	0	1518	1883	1866	1839	1822	1795	1875	1831	98	555	500	1330	1	1	19504503	359	-6.69	0.52	12	0.18	-275.00	3508.00	2500	20240523	-26.44	1692	20231004	8.69	2500	-26.44	20240523	1771	3.84	20240311	2500	-26.44	20240523	1692	8.69	20231004	0.38	N	095910	500	97 억		95367	N	N	0	N	00	N
23	20240729	110736	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1840	-10	5	-0.54	32003462	17408	29.92	1831	1854	1831	2405	1295	1850	1838.43	0.49	0	-324	1883	1866	1839	1822	1795	1875	1831	98	555	500	1330	1	1	19504503	359	-6.69	0.52	12	0.09	-275.00	3508.00	2500	20240523	-26.40	1692	20231004	8.75	2500	-26.40	20240523	1771	3.90	20240311	2500	-26.40	20240523	1692	8.75	20231004	0.38	N	095910	500	97 억		95367	N	N	0	N	00	N
24	20240729	100735	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1837	-13	5	-0.70	22861572	12440	21.38	1831	1854	1831	2405	1295	1850	1837.75	0.49	0	960	1883	1866	1839	1822	1795	1875	1831	98	555	500	1330	1	1	19504503	358	-6.68	0.52	12	0.06	-275.00	3508.00	2500	20240523	-26.52	1692	20231004	8.57	2500	-26.52	20240523	1771	3.73	20240311	2500	-26.52	20240523	1692	8.57	20231004	0.38	N	095910	500	97 억		95367	N	N	0	N	00	N
25	20240729	090734	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1834	-16	5	-0.86	7938597	4335	7.45	1831	1849	1831	2405	1295	1850	1831.28	0.49	0	425	1883	1866	1839	1822	1795	1875	1831	98	555	500	1330	1	1	19504503	358	-6.67	0.52	12	0.02	-275.00	3508.00	2500	20240523	-26.64	1692	20231004	8.39	2500	-26.64	20240523	1771	3.56	20240311	2500	-26.64	20240523	1692	8.39	20231004	0.38	N	095910	500	97 억		95367	N	N	0	N	00	N
26	20240726	160723	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1850	30	2	1.65	105922882	57899	17.87	1825	1856	1812	2365	1274	1820	1829.44	0.52	0	-6579	1919	1869	1840	1790	1761	1855	1776	98	545	500	1310	1	1	19504503	361	-6.73	0.53	12	0.30	-275.00	3508.00	2500	20240523	-26.00	1692	20231004	9.34	2500	-26.00	20240523	1771	4.46	20240311	2500	-26.00	20240523	1692	9.34	20231004	0.38	N	095910	500	97 억		101904	N	N	0	N	00	N
27	20240726	150732	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1849	29	2	1.59	95900411	52470	16.19	1825	1856	1812	2365	1274	1820	1827.72	0.52	0	-5532	1919	1869	1840	1790	1761	1855	1776	98	545	500	1310	1	1	19504503	361	-6.72	0.53	12	0.27	-275.00	3508.00	2500	20240523	-26.04	1692	20231004	9.28	2500	-26.04	20240523	1771	4.40	20240311	2500	-26.04	20240523	1692	9.28	20231004	0.38	N	095910	500	97 억		101904	N	N	0	N	00	N
28	20240726	140732	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1832	12	2	0.66	78249986	42866	13.23	1825	1850	1812	2365	1274	1820	1825.46	0.52	0	-6155	1919	1869	1840	1790	1761	1855	1776	98	545	500	1310	1	1	19504503	357	-6.66	0.52	12	0.22	-275.00	3508.00	2500	20240523	-26.72	1692	20231004	8.27	2500	-26.72	20240523	1771	3.44	20240311	2500	-26.72	20240523	1692	8.27	20231004	0.38	N	095910	500	97 억		101904	N	N	0	N	00	N
29	20240726	130732	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1828	8	2	0.44	66273049	36335	11.21	1825	1843	1812	2365	1274	1820	1823.95	0.52	0	-6078	1919	1869	1840	1790	1761	1855	1776	98	545	500	1310	1	1	19504503	357	-6.65	0.52	12	0.19	-275.00	3508.00	2500	20240523	-26.88	1692	20231004	8.04	2500	-26.88	20240523	1771	3.22	20240311	2500	-26.88	20240523	1692	8.04	20231004	0.38	N	095910	500	97 억		101904	N	N	0	N	00	N
30	20240726	120735	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1825	5	2	0.27	48737329	26731	8.25	1825	1843	1812	2365	1274	1820	1823.25	0.52	0	-5514	1919	1869	1840	1790	1761	1855	1776	98	545	500	1310	1	1	19504503	356	-6.64	0.52	12	0.14	-275.00	3508.00	2500	20240523	-27.00	1692	20231004	7.86	2500	-27.00	20240523	1771	3.05	20240311	2500	-27.00	20240523	1692	7.86	20231004	0.38	N	095910	500	97 억		101904	N	N	0	N	00	N
31	20240726	110734	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1824	4	2	0.22	36208747	19849	6.13	1825	1843	1818	2365	1274	1820	1824.21	0.52	0	-4869	1919	1869	1840	1790	1761	1855	1776	98	545	500	1310	1	1	19504503	356	-6.63	0.52	12	0.10	-275.00	3508.00	2500	20240523	-27.04	1692	20231004	7.80	2500	-27.04	20240523	1771	2.99	20240311	2500	-27.04	20240523	1692	7.80	20231004	0.38	N	095910	500	97 억		101904	N	N	0	N	00	N
32	20240726	100732	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1825	5	2	0.27	27165309	14886	4.59	1825	1843	1818	2365	1274	1820	1824.89	0.52	0	-2672	1919	1869	1840	1790	1761	1855	1776	98	545	500	1310	1	1	19504503	356	-6.64	0.52	12	0.08	-275.00	3508.00	2500	20240523	-27.00	1692	20231004	7.86	2500	-27.00	20240523	1771	3.05	20240311	2500	-27.00	20240523	1692	7.86	20231004	0.38	N	095910	500	97 억		101904	N	N	0	N	00	N
33	20240726	090726	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1834	14	2	0.77	8148493	4455	1.37	1825	1843	1824	2365	1274	1820	1829.07	0.52	0	-639	1919	1869	1840	1790	1761	1855	1776	98	545	500	1310	1	1	19504503	358	-6.67	0.52	12	0.02	-275.00	3508.00	2500	20240523	-26.64	1692	20231004	8.39	2500	-26.64	20240523	1771	3.56	20240311	2500	-26.64	20240523	1692	8.39	20231004	0.38	N	095910	500	97 억		101904	N	N	0	N	00	N
34	20240725	160728	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1820	-85	5	-4.46	591113873	322458	141.77	1890	1890	1811	2475	1334	1905	1833.15	0.42	0	17074	2040	1972	1922	1854	1804	2006	1888	98	570	500	1370	1	1	19504503	355	-6.62	0.52	12	1.65	-275.00	3508.00	2500	20240523	-27.20	1692	20231004	7.57	2500	-27.20	20240523	1771	2.77	20240311	2500	-27.20	20240523	1692	7.57	20231004	0.38	N	095910	500	97 억		82577	N	N	0	N	00	N
35	20240725	150738	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1817	-88	5	-4.62	556372957	303327	133.36	1890	1890	1812	2475	1334	1905	1834.23	0.42	0	22953	2040	1972	1922	1854	1804	2006	1888	98	570	500	1370	1	1	19504503	354	-6.61	0.52	12	1.56	-275.00	3508.00	2500	20240523	-27.32	1692	20231004	7.39	2500	-27.32	20240523	1771	2.60	20240311	2500	-27.32	20240523	1692	7.39	20231004	0.38	N	095910	500	97 억		82577	N	N	0	N	00	N
36	20240725	140737	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1820	-85	5	-4.46	486359010	264794	116.42	1890	1890	1812	2475	1334	1905	1836.74	0.42	0	38151	2040	1972	1922	1854	1804	2006	1888	98	570	500	1370	1	1	19504503	355	-6.62	0.52	12	1.36	-275.00	3508.00	2500	20240523	-27.20	1692	20231004	7.57	2500	-27.20	20240523	1771	2.77	20240311	2500	-27.20	20240523	1692	7.57	20231004	0.38	N	095910	500	97 억		82577	N	N	0	N	00	N
37	20240725	130730	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1837	-68	5	-3.57	396214385	215265	94.64	1890	1890	1812	2475	1334	1905	1840.59	0.42	0	24869	2040	1972	1922	1854	1804	2006	1888	98	570	500	1370	1	1	19504503	358	-6.68	0.52	12	1.10	-275.00	3508.00	2500	20240523	-26.52	1692	20231004	8.57	2500	-26.52	20240523	1771	3.73	20240311	2500	-26.52	20240523	1692	8.57	20231004	0.38	N	095910	500	97 억		82577	N	N	0	N	00	N
38	20240725	120735	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1825	-80	5	-4.20	319909373	173395	76.23	1890	1890	1825	2475	1334	1905	1844.97	0.42	0	20736	2040	1972	1922	1854	1804	2006	1888	98	570	500	1370	1	1	19504503	356	-6.64	0.52	12	0.89	-275.00	3508.00	2500	20240523	-27.00	1692	20231004	7.86	2500	-27.00	20240523	1771	3.05	20240311	2500	-27.00	20240523	1692	7.86	20231004	0.38	N	095910	500	97 억		82577	N	N	0	N	00	N
39	20240725	110731	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1846	-59	5	-3.10	259408683	140407	61.73	1890	1890	1829	2475	1334	1905	1847.55	0.42	0	13594	2040	1972	1922	1854	1804	2006	1888	98	570	500	1370	1	1	19504503	360	-6.71	0.53	12	0.72	-275.00	3508.00	2500	20240523	-26.16	1692	20231004	9.10	2500	-26.16	20240523	1771	4.23	20240311	2500	-26.16	20240523	1692	9.10	20231004	0.38	N	095910	500	97 억		82577	N	N	0	N	00	N
40	20240725	100728	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1840	-65	5	-3.41	171537710	92592	40.71	1890	1890	1829	2475	1334	1905	1852.62	0.42	0	8227	2040	1972	1922	1854	1804	2006	1888	98	570	500	1370	1	1	19504503	359	-6.69	0.52	12	0.47	-275.00	3508.00	2500	20240523	-26.40	1692	20231004	8.75	2500	-26.40	20240523	1771	3.90	20240311	2500	-26.40	20240523	1692	8.75	20231004	0.38	N	095910	500	97 억		82577	N	N	0	N	00	N
41	20240725	090726	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1888	-17	5	-0.89	24518153	13002	5.72	1890	1890	1860	2475	1334	1905	1885.72	0.42	0	-583	2040	1972	1922	1854	1804	2006	1888	98	570	500	1370	1	1	19504503	368	-6.87	0.54	12	0.07	-275.00	3508.00	2500	20240523	-24.48	1692	20231004	11.58	2500	-24.48	20240523	1771	6.61	20240311	2500	-24.48	20240523	1692	11.58	20231004	0.38	N	095910	500	97 억		82577	N	N	0	N	00	N
42	20240724	160723	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1905	57	2	3.08	434032932	227180	205.00	1877	1990	1872	2400	1294	1848	1910.52	0.36	0	12776	1928	1888	1859	1819	1790	1873	1804	98	552	500	1330	1	1	19504503	372	-6.93	0.54	12	1.16	-275.00	3508.00	2550	20230718	-25.29	1692	20231004	12.59	2500	-23.80	20240523	1771	7.57	20240311	2500	-23.80	20240523	1692	12.59	20231004	0.38	N	095910	500	97 억		69762	N	N	0	N	00	N
43	20240724	150735	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1893	45	2	2.44	423330426	221549	199.92	1877	1990	1872	2400	1294	1848	1910.78	0.36	0	13403	1928	1888	1859	1819	1790	1873	1804	98	552	500	1330	1	1	19504503	369	-6.88	0.54	12	1.14	-275.00	3508.00	2550	20230718	-25.76	1692	20231004	11.88	2500	-24.28	20240523	1771	6.89	20240311	2500	-24.28	20240523	1692	11.88	20231004	0.38	N	095910	500	97 억		69762	N	N	0	N	00	N
44	20240724	140729	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1891	43	2	2.33	372498565	194533	175.54	1877	1990	1872	2400	1294	1848	1914.83	0.36	0	6718	1928	1888	1859	1819	1790	1873	1804	98	552	500	1330	1	1	19504503	369	-6.88	0.54	12	1.00	-275.00	3508.00	2550	20230718	-25.84	1692	20231004	11.76	2500	-24.36	20240523	1771	6.78	20240311	2500	-24.36	20240523	1692	11.76	20231004	0.38	N	095910	500	97 억		69762	N	N	0	N	00	N
45	20240724	130735	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1888	40	2	2.16	319866280	166691	150.42	1877	1990	1872	2400	1294	1848	1918.92	0.36	0	11837	1928	1888	1859	1819	1790	1873	1804	98	552	500	1330	1	1	19504503	368	-6.87	0.54	12	0.85	-275.00	3508.00	2550	20230718	-25.96	1692	20231004	11.58	2500	-24.48	20240523	1771	6.61	20240311	2500	-24.48	20240523	1692	11.58	20231004	0.38	N	095910	500	97 억		69762	N	N	0	N	00	N
46	20240724	120734	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1891	43	2	2.33	303136129	157820	142.41	1877	1990	1872	2400	1294	1848	1920.77	0.36	0	14257	1928	1888	1859	1819	1790	1873	1804	98	552	500	1330	1	1	19504503	369	-6.88	0.54	12	0.81	-275.00	3508.00	2550	20230718	-25.84	1692	20231004	11.76	2500	-24.36	20240523	1771	6.78	20240311	2500	-24.36	20240523	1692	11.76	20231004	0.38	N	095910	500	97 억		69762	N	N	0	N	00	N
47	20240724	110731	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1900	52	2	2.81	296565941	154337	139.27	1877	1990	1872	2400	1294	1848	1921.55	0.36	0	15152	1928	1888	1859	1819	1790	1873	1804	98	552	500	1330	1	1	19504503	371	-6.91	0.54	12	0.79	-275.00	3508.00	2550	20230718	-25.49	1692	20231004	12.29	2500	-24.00	20240523	1771	7.28	20240311	2500	-24.00	20240523	1692	12.29	20231004	0.38	N	095910	500	97 억		69762	N	N	0	N	00	N
48	20240724	100753	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1901	53	2	2.87	262596221	136299	122.99	1877	1990	1877	2400	1294	1848	1926.62	0.36	0	17299	1928	1888	1859	1819	1790	1873	1804	98	552	500	1330	1	1	19504503	371	-6.91	0.54	12	0.70	-275.00	3508.00	2550	20230718	-25.45	1692	20231004	12.35	2500	-23.96	20240523	1771	7.34	20240311	2500	-23.96	20240523	1692	12.35	20231004	0.38	N	095910	500	97 억		69762	N	N	0	N	00	N
49	20240724	090726	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1885	37	2	2.00	26778550	14217	12.83	1877	1897	1877	2400	1294	1848	1883.56	0.36	0	-142	1928	1888	1859	1819	1790	1873	1804	98	552	500	1330	1	1	19504503	368	-6.85	0.54	12	0.07	-275.00	3508.00	2550	20230718	-26.08	1692	20231004	11.41	2500	-24.60	20240523	1771	6.44	20240311	2500	-24.60	20240523	1692	11.41	20231004	0.38	N	095910	500	97 억		69762	N	N	0	N	00	N
50	20240723	160719	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1848	-27	5	-1.44	205428293	110508	123.59	1870	1899	1830	2435	1313	1875	1858.95	0.33	0	5261	1954	1914	1887	1847	1820	1901	1834	98	560	500	1350	1	1	19504503	360	-6.72	0.53	12	0.57	-275.00	3508.00	2550	20230718	-27.53	1692	20231004	9.22	2500	-26.08	20240523	1771	4.35	20240311	2500	-26.08	20240523	1692	9.22	20231004	0.38	N	095910	500	97 억		64501	N	N	0	N	00	N
51	20240723	150737	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1847	-28	5	-1.49	193935361	104278	116.62	1870	1899	1830	2435	1313	1875	1859.79	0.33	0	6635	1954	1914	1887	1847	1820	1901	1834	98	560	500	1350	1	1	19504503	360	-6.72	0.53	12	0.53	-275.00	3508.00	2550	20230718	-27.57	1692	20231004	9.16	2500	-26.12	20240523	1771	4.29	20240311	2500	-26.12	20240523	1692	9.16	20231004	0.38	N	095910	500	97 억		64501	N	N	0	N	00	N
52	20240723	140724	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1848	-27	5	-1.44	176118039	94596	105.79	1870	1899	1830	2435	1313	1875	1861.79	0.33	0	2181	1954	1914	1887	1847	1820	1901	1834	98	560	500	1350	1	1	19504503	360	-6.72	0.53	12	0.48	-275.00	3508.00	2550	20230718	-27.53	1692	20231004	9.22	2500	-26.08	20240523	1771	4.35	20240311	2500	-26.08	20240523	1692	9.22	20231004	0.38	N	095910	500	97 억		64501	N	N	0	N	00	N
53	20240723	130720	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1873	-2	5	-0.11	120564034	64459	72.09	1870	1899	1840	2435	1313	1875	1870.40	0.33	0	712	1954	1914	1887	1847	1820	1901	1834	98	560	500	1350	1	1	19504503	365	-6.81	0.53	12	0.33	-275.00	3508.00	2550	20230718	-26.55	1692	20231004	10.70	2500	-25.08	20240523	1771	5.76	20240311	2500	-25.08	20240523	1692	10.70	20231004	0.38	N	095910	500	97 억		64501	N	N	0	N	00	N
54	20240723	120725	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1877	2	2	0.11	113474327	60665	67.84	1870	1899	1840	2435	1313	1875	1870.51	0.33	0	585	1954	1914	1887	1847	1820	1901	1834	98	560	500	1350	1	1	19504503	366	-6.83	0.54	12	0.31	-275.00	3508.00	2550	20230718	-26.39	1692	20231004	10.93	2500	-24.92	20240523	1771	5.99	20240311	2500	-24.92	20240523	1692	10.93	20231004	0.38	N	095910	500	97 억		64501	N	N	0	N	00	N
55	20240723	110728	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1881	6	2	0.32	88519208	47375	52.98	1870	1899	1840	2435	1313	1875	1868.48	0.33	0	460	1954	1914	1887	1847	1820	1901	1834	98	560	500	1350	1	1	19504503	367	-6.84	0.54	12	0.24	-275.00	3508.00	2550	20230718	-26.24	1692	20231004	11.17	2500	-24.76	20240523	1771	6.21	20240311	2500	-24.76	20240523	1692	11.17	20231004	0.38	N	095910	500	97 억		64501	N	N	0	N	00	N
56	20240723	100724	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1898	23	2	1.23	82624293	44258	49.50	1870	1899	1840	2435	1313	1875	1866.88	0.33	0	617	1954	1914	1887	1847	1820	1901	1834	98	560	500	1350	1	1	19504503	370	-6.90	0.54	12	0.23	-275.00	3508.00	2550	20230718	-25.57	1692	20231004	12.17	2500	-24.08	20240523	1771	7.17	20240311	2500	-24.08	20240523	1692	12.17	20231004	0.38	N	095910	500	97 억		64501	N	N	0	N	00	N
57	20240723	090729	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1883	8	2	0.43	5519873	2943	3.29	1870	1883	1870	2435	1313	1875	1875.59	0.33	0	325	1954	1914	1887	1847	1820	1901	1834	98	560	500	1350	1	1	19504503	367	-6.85	0.54	12	0.02	-275.00	3508.00	2550	20230718	-26.16	1692	20231004	11.29	2500	-24.68	20240523	1771	6.32	20240311	2500	-24.68	20240523	1692	11.29	20231004	0.38	N	095910	500	97 억		64501	N	N	0	N	00	N
58	20240722	160718	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1875	-32	5	-1.68	167751242	89296	84.92	1910	1927	1860	2475	1335	1907	1878.60	0.37	0	-6911	1944	1925	1890	1871	1836	1935	1881	98	568	500	1370	1	1	19504503	366	-6.82	0.53	12	0.46	-275.00	3508.00	2550	20230718	-26.47	1692	20231004	10.82	2500	-25.00	20240523	1771	5.87	20240311	2500	-25.00	20240523	1692	10.82	20231004	0.38	N	095910	500	97 억		71204	N	N	0	N	00	N
59	20240722	150724	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1874	-33	5	-1.73	157383552	83765	79.66	1910	1927	1860	2475	1335	1907	1878.87	0.37	0	-6671	1944	1925	1890	1871	1836	1935	1881	98	568	500	1370	1	1	19504503	366	-6.81	0.53	12	0.43	-275.00	3508.00	2550	20230718	-26.51	1692	20231004	10.76	2500	-25.04	20240523	1771	5.82	20240311	2500	-25.04	20240523	1692	10.76	20231004	0.38	N	095910	500	97 억		71204	N	N	0	N	00	N
60	20240722	140726	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1874	-33	5	-1.73	147288317	78372	74.53	1910	1927	1860	2475	1335	1907	1879.35	0.37	0	-6671	1944	1925	1890	1871	1836	1935	1881	98	568	500	1370	1	1	19504503	366	-6.81	0.53	12	0.40	-275.00	3508.00	2550	20230718	-26.51	1692	20231004	10.76	2500	-25.04	20240523	1771	5.82	20240311	2500	-25.04	20240523	1692	10.76	20231004	0.38	N	095910	500	97 억		71204	N	N	0	N	00	N
61	20240722	130723	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1868	-39	5	-2.05	138314911	73566	69.96	1910	1927	1860	2475	1335	1907	1880.15	0.37	0	-6593	1944	1925	1890	1871	1836	1935	1881	98	568	500	1370	1	1	19504503	364	-6.79	0.53	12	0.38	-275.00	3508.00	2550	20230718	-26.75	1692	20231004	10.40	2500	-25.28	20240523	1771	5.48	20240311	2500	-25.28	20240523	1692	10.40	20231004	0.38	N	095910	500	97 억		71204	N	N	0	N	00	N
62	20240722	120724	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1869	-38	5	-1.99	124297826	66056	62.82	1910	1927	1860	2475	1335	1907	1881.70	0.37	0	-5921	1944	1925	1890	1871	1836	1935	1881	98	568	500	1370	1	1	19504503	365	-6.80	0.53	12	0.34	-275.00	3508.00	2550	20230718	-26.71	1692	20231004	10.46	2500	-25.24	20240523	1771	5.53	20240311	2500	-25.24	20240523	1692	10.46	20231004	0.38	N	095910	500	97 억		71204	N	N	0	N	00	N
63	20240722	110719	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1864	-43	5	-2.25	102722638	54492	51.82	1910	1927	1863	2475	1335	1907	1885.10	0.37	0	-6025	1944	1925	1890	1871	1836	1935	1881	98	568	500	1370	1	1	19504503	364	-6.78	0.53	12	0.28	-275.00	3508.00	2550	20230718	-26.90	1692	20231004	10.17	2500	-25.44	20240523	1771	5.25	20240311	2500	-25.44	20240523	1692	10.17	20231004	0.38	N	095910	500	97 억		71204	N	N	0	N	00	N
64	20240722	100723	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1896	-11	5	-0.58	73551849	38937	37.03	1910	1927	1872	2475	1335	1907	1889.00	0.37	0	-3345	1944	1925	1890	1871	1836	1935	1881	98	568	500	1370	1	1	19504503	370	-6.89	0.54	12	0.20	-275.00	3508.00	2550	20230718	-25.65	1692	20231004	12.06	2500	-24.16	20240523	1771	7.06	20240311	2500	-24.16	20240523	1692	12.06	20231004	0.38	N	095910	500	97 억		71204	N	N	0	N	00	N
65	20240722	090723	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1890	-17	5	-0.89	23308230	12244	11.64	1910	1927	1889	2475	1335	1907	1903.65	0.37	0	-2150	1944	1925	1890	1871	1836	1935	1881	98	568	500	1370	1	1	19504503	369	-6.87	0.54	12	0.06	-275.00	3508.00	2550	20230718	-25.88	1692	20231004	11.70	2500	-24.40	20240523	1771	6.72	20240311	2500	-24.40	20240523	1692	11.70	20231004	0.38	N	095910	500	97 억		71204	N	N	0	N	00	N
66	20240719	160705	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1907	6	2	0.32	198146628	104988	27.55	1861	1909	1855	2470	1331	1901	1887.31	0.30	0	13203	1983	1941	1906	1864	1829	1924	1847	98	569	500	1360	1	1	19504503	372	-6.93	0.54	12	0.54	-275.00	3508.00	2550	20230718	-25.22	1692	20231004	12.71	2500	-23.72	20240523	1771	7.68	20240311	2500	-23.72	20240523	1692	12.71	20231004	0.39	N	095910	500	97 억		58208	N	N	0	N	00	N
67	20240719	150711	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1906	5	2	0.26	181958324	96476	25.31	1861	1909	1855	2470	1331	1901	1886.05	0.30	0	13058	1983	1941	1906	1864	1829	1924	1847	98	569	500	1360	1	1	19504503	372	-6.93	0.54	12	0.49	-275.00	3508.00	2550	20230718	-25.25	1692	20231004	12.65	2500	-23.76	20240523	1771	7.62	20240311	2500	-23.76	20240523	1692	12.65	20231004	0.39	N	095910	500	97 억		58208	N	N	0	N	00	N
68	20240719	140716	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1902	1	2	0.05	164468161	87285	22.90	1861	1909	1855	2470	1331	1901	1884.27	0.30	0	12031	1983	1941	1906	1864	1829	1924	1847	98	569	500	1360	1	1	19504503	371	-6.92	0.54	12	0.45	-275.00	3508.00	2550	20230718	-25.41	1692	20231004	12.41	2500	-23.92	20240523	1771	7.40	20240311	2500	-23.92	20240523	1692	12.41	20231004	0.39	N	095910	500	97 억		58208	N	N	0	N	00	N
69	20240719	130707	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1894	-7	5	-0.37	143709309	76343	20.03	1861	1909	1855	2470	1331	1901	1882.42	0.30	0	9944	1983	1941	1906	1864	1829	1924	1847	98	569	500	1360	1	1	19504503	369	-6.89	0.54	12	0.39	-275.00	3508.00	2550	20230718	-25.73	1692	20231004	11.94	2500	-24.24	20240523	1771	6.95	20240311	2500	-24.24	20240523	1692	11.94	20231004	0.39	N	095910	500	97 억		58208	N	N	0	N	00	N
70	20240719	120707	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1888	-13	5	-0.68	122481478	65100	17.08	1861	1909	1855	2470	1331	1901	1881.44	0.30	0	9886	1983	1941	1906	1864	1829	1924	1847	98	569	500	1360	1	1	19504503	368	-6.87	0.54	12	0.33	-275.00	3508.00	2550	20230718	-25.96	1692	20231004	11.58	2500	-24.48	20240523	1771	6.61	20240311	2500	-24.48	20240523	1692	11.58	20231004	0.39	N	095910	500	97 억		58208	N	N	0	N	00	N
71	20240719	110713	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1892	-9	5	-0.47	109765722	58356	15.31	1861	1909	1855	2470	1331	1901	1880.97	0.30	0	9911	1983	1941	1906	1864	1829	1924	1847	98	569	500	1360	1	1	19504503	369	-6.88	0.54	12	0.30	-275.00	3508.00	2550	20230718	-25.80	1692	20231004	11.82	2500	-24.32	20240523	1771	6.83	20240311	2500	-24.32	20240523	1692	11.82	20231004	0.39	N	095910	500	97 억		58208	N	N	0	N	00	N
72	20240719	100618	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1898	-3	5	-0.16	98847410	52561	13.79	1861	1909	1855	2470	1331	1901	1880.62	0.30	0	10051	1983	1941	1906	1864	1829	1924	1847	98	569	500	1360	1	1	19504503	370	-6.90	0.54	12	0.27	-275.00	3508.00	2550	20230718	-25.57	1692	20231004	12.17	2500	-24.08	20240523	1771	7.17	20240311	2500	-24.08	20240523	1692	12.17	20231004	0.39	N	095910	500	97 억		58208	N	N	0	N	00	N
73	20240719	090721	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1862	-39	5	-2.05	27228514	14635	3.84	1861	1885	1855	2470	1331	1901	1860.51	0.30	0	2485	1983	1941	1906	1864	1829	1924	1847	98	569	500	1360	1	1	19504503	363	-6.77	0.53	12	0.08	-275.00	3508.00	2550	20230718	-26.98	1692	20231004	10.05	2500	-25.52	20240523	1771	5.14	20240311	2500	-25.52	20240523	1692	10.05	20231004	0.39	N	095910	500	97 억		58208	N	N	0	N	00	N
74	20240718	160658	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1901	-69	5	-3.50	721427314	379544	6.81	1925	1948	1871	2560	1379	1970	1900.75	0.21	0	17322	2470	2220	2080	1830	1690	2345	1955	98	590	500	1410	1	1	19504503	371	-6.91	0.54	12	1.95	-275.00	3508.00	2550	20230718	-25.45	1692	20231004	12.35	2500	-23.96	20240523	1771	7.34	20240311	2550	-25.45	20230718	1692	12.35	20231004	0.39	N	095910	500	97 억		40885	N	N	0	N	00	N
75	20240718	150707	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1904	-66	5	-3.35	711589626	374368	6.72	1925	1948	1871	2560	1379	1970	1900.75	0.21	0	18485	2470	2220	2080	1830	1690	2345	1955	98	590	500	1410	1	1	19504503	371	-6.92	0.54	12	1.92	-275.00	3508.00	2550	20230718	-25.33	1692	20231004	12.53	2500	-23.84	20240523	1771	7.51	20240311	2550	-25.33	20230718	1692	12.53	20231004	0.39	N	095910	500	97 억		40885	N	N	0	N	00	N
76	20240718	140702	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1891	-79	5	-4.01	680231494	357856	6.43	1925	1948	1871	2560	1379	1970	1900.82	0.21	0	17641	2470	2220	2080	1830	1690	2345	1955	98	590	500	1410	1	1	19504503	369	-6.88	0.54	12	1.83	-275.00	3508.00	2550	20230718	-25.84	1692	20231004	11.76	2500	-24.36	20240523	1771	6.78	20240311	2550	-25.84	20230718	1692	11.76	20231004	0.39	N	095910	500	97 억		40885	N	N	0	N	00	N
77	20240718	130703	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1909	-61	5	-3.10	637719586	335478	6.02	1925	1948	1871	2560	1379	1970	1900.90	0.21	0	15815	2470	2220	2080	1830	1690	2345	1955	98	590	500	1410	1	1	19504503	372	-6.94	0.54	12	1.72	-275.00	3508.00	2550	20230718	-25.14	1692	20231004	12.83	2500	-23.64	20240523	1771	7.79	20240311	2550	-25.14	20230718	1692	12.83	20231004	0.39	N	095910	500	97 억		40885	N	N	0	N	00	N
78	20240718	120704	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1922	-48	5	-2.44	615707984	324004	5.82	1925	1948	1871	2560	1379	1970	1900.28	0.21	0	15875	2470	2220	2080	1830	1690	2345	1955	98	590	500	1410	1	1	19504503	375	-6.99	0.55	12	1.66	-275.00	3508.00	2550	20230718	-24.63	1692	20231004	13.59	2500	-23.12	20240523	1771	8.53	20240311	2550	-24.63	20230718	1692	13.59	20231004	0.39	N	095910	500	97 억		40885	N	N	0	N	00	N
79	20240718	110708	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1926	-44	5	-2.23	560334590	294929	5.30	1925	1948	1871	2560	1379	1970	1899.86	0.21	0	15412	2470	2220	2080	1830	1690	2345	1955	98	590	500	1410	1	1	19504503	376	-7.00	0.55	12	1.51	-275.00	3508.00	2550	20230718	-24.47	1692	20231004	13.83	2500	-22.96	20240523	1771	8.75	20240311	2550	-24.47	20230718	1692	13.83	20231004	0.39	N	095910	500	97 억		40885	N	N	0	N	00	N
80	20240718	100710	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1886	-84	5	-4.26	493460114	259700	4.66	1925	1948	1871	2560	1379	1970	1900.08	0.21	0	12525	2470	2220	2080	1830	1690	2345	1955	98	590	500	1410	1	1	19504503	368	-6.86	0.54	12	1.33	-275.00	3508.00	2550	20230718	-26.04	1692	20231004	11.47	2500	-24.56	20240523	1771	6.49	20240311	2550	-26.04	20230718	1692	11.47	20231004	0.39	N	095910	500	97 억		40885	N	N	0	N	00	N
81	20240718	090709	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1891	-79	5	-4.01	197079003	103114	1.85	1925	1948	1871	2560	1379	1970	1911.19	0.21	0	941	2470	2220	2080	1830	1690	2345	1955	98	590	500	1410	1	1	19504503	369	-6.88	0.54	12	0.53	-275.00	3508.00	2550	20230718	-25.84	1692	20231004	11.76	2500	-24.36	20240523	1771	6.78	20240311	2550	-25.84	20230718	1692	11.76	20231004	0.39	N	095910	500	97 억		40885	N	N	0	N	00	N
82	20240717	160738	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1970	130	2	7.07	11910542024	5563371	2957.04	1940	2330	1940	2390	1288	1840	2140.99	0.45	0	-47318	1904	1872	1844	1812	1784	1858	1798	98	550	500	1320	1	1	19504503	384	-7.16	0.56	12	28.52	-275.00	3508.00	2550	20230718	-22.75	1692	20231004	16.43	2500	-21.20	20240523	1771	11.24	20240311	2550	-22.75	20230718	1692	16.43	20231004	0.38	N	095910	500	97 억		87447	N	N	0	N	00	N
83	20240717	150741	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1956	116	2	6.30	11751827193	5482527	2914.07	1940	2330	1940	2390	1288	1840	2143.51	0.45	0	-47581	1904	1872	1844	1812	1784	1858	1798	98	550	500	1320	1	1	19504503	382	-7.11	0.56	12	28.11	-275.00	3508.00	2550	20230718	-23.29	1692	20231004	15.60	2500	-21.76	20240523	1771	10.45	20240311	2550	-23.29	20230718	1692	15.60	20231004	0.38	N	095910	500	97 억		87447	N	N	0	N	00	N
84	20240717	140739	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	2030	190	2	10.33	11238836829	5225464	2777.43	1940	2330	1940	2390	1288	1840	2150.78	0.45	0	-48021	1904	1872	1844	1812	1784	1858	1798	98	550	500	1320	5	1	19504503	396	-7.38	0.58	12	26.79	-275.00	3508.00	2550	20230718	-20.39	1692	20231004	19.98	2500	-18.80	20240523	1771	14.62	20240311	2550	-20.39	20230718	1692	19.98	20231004	0.38	N	095910	500	97 억		87447	N	N	0	N	00	N
85	20240717	130738	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	2035	195	2	10.60	11037148219	5126376	2724.77	1940	2330	1940	2390	1288	1840	2153.01	0.45	0	-44065	1904	1872	1844	1812	1784	1858	1798	98	550	500	1320	5	1	19504503	397	-7.40	0.58	12	26.28	-275.00	3508.00	2550	20230718	-20.20	1692	20231004	20.27	2500	-18.60	20240523	1771	14.91	20240311	2550	-20.20	20230718	1692	20.27	20231004	0.38	N	095910	500	97 억		87447	N	N	0	N	00	N
86	20240717	120739	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	2045	205	2	11.14	10821592569	5020503	2668.49	1940	2330	1940	2390	1288	1840	2155.48	0.45	0	-42643	1904	1872	1844	1812	1784	1858	1798	98	550	500	1320	5	1	19504503	399	-7.44	0.58	12	25.74	-275.00	3508.00	2550	20230718	-19.80	1692	20231004	20.86	2500	-18.20	20240523	1771	15.47	20240311	2550	-19.80	20230718	1692	20.86	20231004	0.38	N	095910	500	97 억		87447	N	N	0	N	00	N
87	20240717	110738	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	2045	205	2	11.14	10494864214	4861115	2583.78	1940	2330	1940	2390	1288	1840	2158.94	0.45	0	-39283	1904	1872	1844	1812	1784	1858	1798	98	550	500	1320	5	1	19504503	399	-7.44	0.58	12	24.92	-275.00	3508.00	2550	20230718	-19.80	1692	20231004	20.86	2500	-18.20	20240523	1771	15.47	20240311	2550	-19.80	20230718	1692	20.86	20231004	0.38	N	095910	500	97 억		87447	N	N	0	N	00	N
88	20240717	100738	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	2085	245	2	13.32	9701015626	4469443	2375.59	1940	2330	1940	2390	1288	1840	2170.52	0.45	0	-42561	1904	1872	1844	1812	1784	1858	1798	98	550	500	1320	5	1	19504503	407	-7.58	0.59	12	22.91	-275.00	3508.00	2550	20230718	-18.24	1692	20231004	23.23	2500	-16.60	20240523	1771	17.73	20240311	2550	-18.24	20230718	1692	23.23	20231004	0.38	N	095910	500	97 억		87447	N	N	0	N	00	N
89	20240717	090611	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	2245	405	2	22.01	4473395146	2030646	1079.33	1940	2330	1940	2390	1288	1840	2202.94	0.45	0	-17974	1904	1872	1844	1812	1784	1858	1798	98	550	500	1320	5	1	19504503	438	-8.16	0.64	12	10.41	-275.00	3508.00	2550	20230718	-11.96	1692	20231004	32.68	2500	-10.20	20240523	1771	26.76	20240311	2550	-11.96	20230718	1692	32.68	20231004	0.38	N	095910	500	97 억		87447	N	N	0	N	00	N
90	20240716	160740	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1840	-36	5	-1.92	158411420	86361	160.18	1876	1876	1816	2435	1314	1876	1834.29	0.41	0	7062	1960	1918	1896	1854	1832	1907	1843	98	559	500	1350	1	1	19504503	359	-6.69	0.52	12	0.44	-275.00	3508.00	2550	20230718	-27.84	1692	20231004	8.75	2500	-26.40	20240523	1771	3.90	20240311	2550	-27.84	20230718	1692	8.75	20231004	0.38	N	095910	500	97 억		80885	N	N	0	N	00	N
91	20240716	150748	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1849	-27	5	-1.44	153122543	83489	154.85	1876	1876	1816	2435	1314	1876	1834.04	0.41	0	7845	1960	1918	1896	1854	1832	1907	1843	98	559	500	1350	1	1	19504503	361	-6.72	0.53	12	0.43	-275.00	3508.00	2550	20230718	-27.49	1692	20231004	9.28	2500	-26.04	20240523	1771	4.40	20240311	2550	-27.49	20230718	1692	9.28	20231004	0.38	N	095910	500	97 억		80885	N	N	0	N	00	N
92	20240716	140744	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1846	-30	5	-1.60	143122444	78056	144.78	1876	1876	1816	2435	1314	1876	1833.59	0.41	0	7948	1960	1918	1896	1854	1832	1907	1843	98	559	500	1350	1	1	19504503	360	-6.71	0.53	12	0.40	-275.00	3508.00	2550	20230718	-27.61	1692	20231004	9.10	2500	-26.16	20240523	1771	4.23	20240311	2550	-27.61	20230718	1692	9.10	20231004	0.38	N	095910	500	97 억		80885	N	N	0	N	00	N
93	20240716	130745	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1857	-19	5	-1.01	141029612	76925	142.68	1876	1876	1816	2435	1314	1876	1833.34	0.41	0	7953	1960	1918	1896	1854	1832	1907	1843	98	559	500	1350	1	1	19504503	362	-6.75	0.53	12	0.39	-275.00	3508.00	2550	20230718	-27.18	1692	20231004	9.75	2500	-25.72	20240523	1771	4.86	20240311	2550	-27.18	20230718	1692	9.75	20231004	0.38	N	095910	500	97 억		80885	N	N	0	N	00	N
94	20240716	120743	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1849	-27	5	-1.44	136856289	74670	138.50	1876	1876	1816	2435	1314	1876	1832.81	0.41	0	7961	1960	1918	1896	1854	1832	1907	1843	98	559	500	1350	1	1	19504503	361	-6.72	0.53	12	0.38	-275.00	3508.00	2550	20230718	-27.49	1692	20231004	9.28	2500	-26.04	20240523	1771	4.40	20240311	2550	-27.49	20230718	1692	9.28	20231004	0.38	N	095910	500	97 억		80885	N	N	0	N	00	N
95	20240716	110743	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1827	-49	5	-2.61	119980108	65465	121.42	1876	1876	1816	2435	1314	1876	1832.74	0.41	0	1916	1960	1918	1896	1854	1832	1907	1843	98	559	500	1350	1	1	19504503	356	-6.64	0.52	12	0.34	-275.00	3508.00	2550	20230718	-28.35	1692	20231004	7.98	2500	-26.92	20240523	1771	3.16	20240311	2550	-28.35	20230718	1692	7.98	20231004	0.38	N	095910	500	97 억		80885	N	N	0	N	00	N
96	20240716	100744	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1839	-37	5	-1.97	62919204	34135	63.31	1876	1876	1828	2435	1314	1876	1843.25	0.41	0	563	1960	1918	1896	1854	1832	1907	1843	98	559	500	1350	1	1	19504503	359	-6.69	0.52	12	0.18	-275.00	3508.00	2550	20230718	-27.88	1692	20231004	8.69	2500	-26.44	20240523	1771	3.84	20240311	2550	-27.88	20230718	1692	8.69	20231004	0.38	N	095910	500	97 억		80885	N	N	0	N	00	N
97	20240716	090742	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1864	-12	5	-0.64	4047155	2161	4.01	1876	1876	1864	2435	1314	1876	1872.82	0.41	0	-519	1960	1918	1896	1854	1832	1907	1843	98	559	500	1350	1	1	19504503	364	-6.78	0.53	12	0.01	-275.00	3508.00	2550	20230718	-26.90	1692	20231004	10.17	2500	-25.44	20240523	1771	5.25	20240311	2550	-26.90	20230718	1692	10.17	20231004	0.38	N	095910	500	97 억		80885	N	N	0	N	00	N
98	20240715	160731	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1876	-37	5	-1.93	101719318	53864	144.58	1914	1938	1874	2485	1340	1913	1888.45	0.41	0	2061	1975	1944	1927	1896	1879	1935	1887	98	572	500	1370	1	1	19504503	366	-6.82	0.53	12	0.28	-275.00	3508.00	2550	20230718	-26.43	1692	20231004	10.87	2500	-24.96	20240523	1771	5.93	20240311	2550	-26.43	20230718	1692	10.87	20231004	0.38	N	095910	500	97 억		79024	N	N	0	N	00	N
99	20240715	150737	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1888	-25	5	-1.31	92741178	49079	131.74	1914	1938	1875	2485	1340	1913	1889.63	0.41	0	2345	1975	1944	1927	1896	1879	1935	1887	98	572	500	1370	1	1	19504503	368	-6.87	0.54	12	0.25	-275.00	3508.00	2550	20230718	-25.96	1692	20231004	11.58	2500	-24.48	20240523	1771	6.61	20240311	2550	-25.96	20230718	1692	11.58	20231004	0.38	N	095910	500	97 억		79024	N	N	0	N	00	N
100	20240715	140735	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1887	-26	5	-1.36	88770807	46968	126.07	1914	1938	1875	2485	1340	1913	1890.03	0.41	0	2378	1975	1944	1927	1896	1879	1935	1887	98	572	500	1370	1	1	19504503	368	-6.86	0.54	12	0.24	-275.00	3508.00	2550	20230718	-26.00	1692	20231004	11.52	2500	-24.52	20240523	1771	6.55	20240311	2550	-26.00	20230718	1692	11.52	20231004	0.38	N	095910	500	97 억		79024	N	N	0	N	00	N
101	20240715	130736	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1887	-26	5	-1.36	82770689	43773	117.50	1914	1938	1875	2485	1340	1913	1890.91	0.41	0	1823	1975	1944	1927	1896	1879	1935	1887	98	572	500	1370	1	1	19504503	368	-6.86	0.54	12	0.22	-275.00	3508.00	2550	20230718	-26.00	1692	20231004	11.52	2500	-24.52	20240523	1771	6.55	20240311	2550	-26.00	20230718	1692	11.52	20231004	0.38	N	095910	500	97 억		79024	N	N	0	N	00	N
102	20240715	120735	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1886	-27	5	-1.41	56830775	29980	80.47	1914	1938	1880	2485	1340	1913	1895.62	0.41	0	-1355	1975	1944	1927	1896	1879	1935	1887	98	572	500	1370	1	1	19504503	368	-6.86	0.54	12	0.15	-275.00	3508.00	2550	20230718	-26.04	1692	20231004	11.47	2500	-24.56	20240523	1771	6.49	20240311	2550	-26.04	20230718	1692	11.47	20231004	0.38	N	095910	500	97 억		79024	N	N	0	N	00	N
103	20240715	110735	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1880	-33	5	-1.73	51381249	27087	72.71	1914	1938	1880	2485	1340	1913	1896.90	0.41	0	-1355	1975	1944	1927	1896	1879	1935	1887	98	572	500	1370	1	1	19504503	367	-6.84	0.54	12	0.14	-275.00	3508.00	2550	20230718	-26.27	1692	20231004	11.11	2500	-24.80	20240523	1771	6.15	20240311	2550	-26.27	20230718	1692	11.11	20231004	0.38	N	095910	500	97 억		79024	N	N	0	N	00	N
104	20240715	100735	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1903	-10	5	-0.52	28405621	14906	40.01	1914	1938	1891	2485	1340	1913	1905.65	0.41	0	2293	1975	1944	1927	1896	1879	1935	1887	98	572	500	1370	1	1	19504503	371	-6.92	0.54	12	0.08	-275.00	3508.00	2550	20230718	-25.37	1692	20231004	12.47	2500	-23.88	20240523	1771	7.45	20240311	2550	-25.37	20230718	1692	12.47	20231004	0.38	N	095910	500	97 억		79024	N	N	0	N	00	N
105	20240715	090736	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1914	1	2	0.05	10775452	5632	15.12	1914	1938	1912	2485	1340	1913	1913.25	0.41	0	1238	1975	1944	1927	1896	1879	1935	1887	98	572	500	1370	1	1	19504503	373	-6.96	0.55	12	0.03	-275.00	3508.00	2550	20230718	-24.94	1692	20231004	13.12	2500	-23.44	20240523	1771	8.07	20240311	2550	-24.94	20230718	1692	13.12	20231004	0.38	N	095910	500	97 억		79024	N	N	0	N	00	N
106	20240712	160728	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1913	-7	5	-0.36	71699981	37245	93.61	1917	1958	1910	2495	1344	1920	1925.09	0.45	0	-8574	1970	1945	1931	1906	1892	1957	1918	98	575	500	1380	1	1	19504503	373	-6.96	0.55	12	0.19	-275.00	3508.00	2740	20230706	-30.18	1692	20231004	13.06	2500	-23.48	20240523	1771	8.02	20240311	2550	-24.98	20230718	1692	13.06	20231004	0.38	N	095910	500	97 억		87589	N	N	0	N	00	N
107	20240712	150735	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1924	4	2	0.21	64328138	33392	83.93	1917	1958	1910	2495	1344	1920	1926.45	0.45	0	-7264	1970	1945	1931	1906	1892	1957	1918	98	575	500	1380	1	1	19504503	375	-7.00	0.55	12	0.17	-275.00	3508.00	2740	20230706	-29.78	1692	20231004	13.71	2500	-23.04	20240523	1771	8.64	20240311	2550	-24.55	20230718	1692	13.71	20231004	0.38	N	095910	500	97 억		87589	N	N	0	N	00	N
108	20240712	140737	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1915	-5	5	-0.26	49858029	25826	64.91	1917	1958	1912	2495	1344	1920	1930.54	0.45	0	-8905	1970	1945	1931	1906	1892	1957	1918	98	575	500	1380	1	1	19504503	374	-6.96	0.55	12	0.13	-275.00	3508.00	2740	20230706	-30.11	1692	20231004	13.18	2500	-23.40	20240523	1771	8.13	20240311	2550	-24.90	20230718	1692	13.18	20231004	0.38	N	095910	500	97 억		87589	N	N	0	N	00	N
109	20240712	130732	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1922	2	2	0.10	44258667	22905	57.57	1917	1958	1917	2495	1344	1920	1932.27	0.45	0	-7902	1970	1945	1931	1906	1892	1957	1918	98	575	500	1380	1	1	19504503	375	-6.99	0.55	12	0.12	-275.00	3508.00	2740	20230706	-29.85	1692	20231004	13.59	2500	-23.12	20240523	1771	8.53	20240311	2550	-24.63	20230718	1692	13.59	20231004	0.38	N	095910	500	97 억		87589	N	N	0	N	00	N
110	20240712	120733	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1933	13	2	0.68	43429834	22474	56.49	1917	1958	1917	2495	1344	1920	1932.45	0.45	0	-7861	1970	1945	1931	1906	1892	1957	1918	98	575	500	1380	1	1	19504503	377	-7.03	0.55	12	0.12	-275.00	3508.00	2740	20230706	-29.45	1692	20231004	14.24	2500	-22.68	20240523	1771	9.15	20240311	2550	-24.20	20230718	1692	14.24	20231004	0.38	N	095910	500	97 억		87589	N	N	0	N	00	N
111	20240712	110730	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1930	10	2	0.52	38145765	19733	49.60	1917	1958	1917	2495	1344	1920	1933.10	0.45	0	-7841	1970	1945	1931	1906	1892	1957	1918	98	575	500	1380	1	1	19504503	376	-7.02	0.55	12	0.10	-275.00	3508.00	2740	20230706	-29.56	1692	20231004	14.07	2500	-22.80	20240523	1771	8.98	20240311	2550	-24.31	20230718	1692	14.07	20231004	0.38	N	095910	500	97 억		87589	N	N	0	N	00	N
112	20240712	100733	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1930	10	2	0.52	18845979	9691	24.36	1917	1958	1917	2495	1344	1920	1944.69	0.45	0	-6305	1970	1945	1931	1906	1892	1957	1918	98	575	500	1380	1	1	19504503	376	-7.02	0.55	12	0.05	-275.00	3508.00	2740	20230706	-29.56	1692	20231004	14.07	2500	-22.80	20240523	1771	8.98	20240311	2550	-24.31	20230718	1692	14.07	20231004	0.38	N	095910	500	97 억		87589	N	N	0	N	00	N
113	20240712	090729	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1929	9	2	0.47	10976922	5627	14.14	1917	1958	1917	2495	1344	1920	1950.76	0.45	0	-4740	1970	1945	1931	1906	1892	1957	1918	98	575	500	1380	1	1	19504503	376	-7.01	0.55	12	0.03	-275.00	3508.00	2740	20230706	-29.60	1692	20231004	14.01	2500	-22.84	20240523	1771	8.92	20240311	2550	-24.35	20230718	1692	14.01	20231004	0.38	N	095910	500	97 억		87589	N	N	0	N	00	N
114	20240711	160726	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1920	-4	5	-0.21	76794978	39665	89.97	1917	1956	1917	2500	1347	1924	1936.09	0.45	0	-1015	1987	1955	1918	1886	1849	1937	1868	98	576	500	1380	1	1	19504503	374	-6.98	0.55	12	0.20	-275.00	3508.00	2740	20230706	-29.93	1692	20231004	13.48	2500	-23.20	20240523	1771	8.41	20240311	2550	-24.71	20230718	1692	13.48	20231004	0.38	N	095910	500	97 억		88604	N	N	0	N	00	N
115	20240711	150732	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1940	16	2	0.83	73119231	37759	85.64	1917	1956	1917	2500	1347	1924	1936.47	0.45	0	-1217	1987	1955	1918	1886	1849	1937	1868	98	576	500	1380	1	1	19504503	378	-7.05	0.55	12	0.19	-275.00	3508.00	2740	20230706	-29.20	1692	20231004	14.66	2500	-22.40	20240523	1771	9.54	20240311	2550	-23.92	20230718	1692	14.66	20231004	0.38	N	095910	500	97 억		88604	N	N	0	N	00	N
116	20240711	140732	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1941	17	2	0.88	69740875	36013	81.68	1917	1956	1917	2500	1347	1924	1936.55	0.45	0	-1156	1987	1955	1918	1886	1849	1937	1868	98	576	500	1380	1	1	19504503	379	-7.06	0.55	12	0.18	-275.00	3508.00	2740	20230706	-29.16	1692	20231004	14.72	2500	-22.36	20240523	1771	9.60	20240311	2550	-23.88	20230718	1692	14.72	20231004	0.38	N	095910	500	97 억		88604	N	N	0	N	00	N
117	20240711	130730	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1944	20	2	1.04	66578136	34378	77.97	1917	1956	1917	2500	1347	1924	1936.65	0.45	0	-1043	1987	1955	1918	1886	1849	1937	1868	98	576	500	1380	1	1	19504503	379	-7.07	0.55	12	0.18	-275.00	3508.00	2740	20230706	-29.05	1692	20231004	14.89	2500	-22.24	20240523	1771	9.77	20240311	2550	-23.76	20230718	1692	14.89	20231004	0.38	N	095910	500	97 억		88604	N	N	0	N	00	N
118	20240711	120730	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1950	26	2	1.35	53170618	27465	62.29	1917	1956	1917	2500	1347	1924	1935.94	0.45	0	-1034	1987	1955	1918	1886	1849	1937	1868	98	576	500	1380	1	1	19504503	380	-7.09	0.56	12	0.14	-275.00	3508.00	2740	20230706	-28.83	1692	20231004	15.25	2500	-22.00	20240523	1771	10.11	20240311	2550	-23.53	20230718	1692	15.25	20231004	0.38	N	095910	500	97 억		88604	N	N	0	N	00	N
119	20240711	110727	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1952	28	2	1.46	48233421	24933	56.55	1917	1956	1917	2500	1347	1924	1934.52	0.45	0	-1027	1987	1955	1918	1886	1849	1937	1868	98	576	500	1380	1	1	19504503	381	-7.10	0.56	12	0.13	-275.00	3508.00	2740	20230706	-28.76	1692	20231004	15.37	2500	-21.92	20240523	1771	10.22	20240311	2550	-23.45	20230718	1692	15.37	20231004	0.38	N	095910	500	97 억		88604	N	N	0	N	00	N
120	20240711	100729	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1934	10	2	0.52	24373252	12654	28.70	1917	1935	1917	2500	1347	1924	1926.13	0.45	0	1796	1987	1955	1918	1886	1849	1937	1868	98	576	500	1380	1	1	19504503	377	-7.03	0.55	12	0.06	-275.00	3508.00	2740	20230706	-29.42	1692	20231004	14.30	2500	-22.64	20240523	1771	9.20	20240311	2550	-24.16	20230718	1692	14.30	20231004	0.38	N	095910	500	97 억		88604	N	N	0	N	00	N
121	20240711	090727	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1935	11	2	0.57	4613879	2396	5.43	1917	1935	1917	2500	1347	1924	1925.66	0.45	0	-33	1987	1955	1918	1886	1849	1937	1868	98	576	500	1380	1	1	19504503	377	-7.04	0.55	12	0.01	-275.00	3508.00	2740	20230706	-29.38	1692	20231004	14.36	2500	-22.60	20240523	1771	9.26	20240311	2550	-24.12	20230718	1692	14.36	20231004	0.38	N	095910	500	97 억		88604	N	N	0	N	00	N
122	20240710	160726	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1924	-26	5	-1.33	82113322	42723	78.88	1950	1950	1881	2535	1365	1950	1921.99	0.46	0	-1727	1983	1966	1941	1924	1899	1975	1933	98	585	500	1400	1	1	19504503	375	-7.00	0.55	12	0.22	-275.00	3508.00	2740	20230706	-29.78	1692	20231004	13.71	2500	-23.04	20240523	1771	8.64	20240311	2550	-24.55	20230718	1692	13.71	20231004	0.38	N	095910	500	97 억		90331	N	N	0	N	00	N
123	20240710	150728	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1923	-27	5	-1.38	77103043	40117	74.07	1950	1950	1881	2535	1365	1950	1921.95	0.46	0	-1125	1983	1966	1941	1924	1899	1975	1933	98	585	500	1400	1	1	19504503	375	-6.99	0.55	12	0.21	-275.00	3508.00	2740	20230706	-29.82	1692	20231004	13.65	2500	-23.08	20240523	1771	8.58	20240311	2550	-24.59	20230718	1692	13.65	20231004	0.38	N	095910	500	97 억		90331	N	N	0	N	00	N
124	20240710	140726	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1918	-32	5	-1.64	64382673	33486	61.83	1950	1950	1881	2535	1365	1950	1922.67	0.46	0	-586	1983	1966	1941	1924	1899	1975	1933	98	585	500	1400	1	1	19504503	374	-6.97	0.55	12	0.17	-275.00	3508.00	2740	20230706	-30.00	1692	20231004	13.36	2500	-23.28	20240523	1771	8.30	20240311	2550	-24.78	20230718	1692	13.36	20231004	0.38	N	095910	500	97 억		90331	N	N	0	N	00	N
125	20240710	130726	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1930	-20	5	-1.03	56447450	29352	54.19	1950	1950	1881	2535	1365	1950	1923.12	0.46	0	150	1983	1966	1941	1924	1899	1975	1933	98	585	500	1400	1	1	19504503	376	-7.02	0.55	12	0.15	-275.00	3508.00	2740	20230706	-29.56	1692	20231004	14.07	2500	-22.80	20240523	1771	8.98	20240311	2550	-24.31	20230718	1692	14.07	20231004	0.38	N	095910	500	97 억		90331	N	N	0	N	00	N
126	20240710	120726	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1933	-17	5	-0.87	50571874	26307	48.57	1950	1950	1881	2535	1365	1950	1922.37	0.46	0	246	1983	1966	1941	1924	1899	1975	1933	98	585	500	1400	1	1	19504503	377	-7.03	0.55	12	0.13	-275.00	3508.00	2740	20230706	-29.45	1692	20231004	14.24	2500	-22.68	20240523	1771	9.15	20240311	2550	-24.20	20230718	1692	14.24	20231004	0.38	N	095910	500	97 억		90331	N	N	0	N	00	N
127	20240710	110727	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1937	-13	5	-0.67	17241565	8899	16.43	1950	1950	1932	2535	1365	1950	1937.47	0.46	0	-453	1983	1966	1941	1924	1899	1975	1933	98	585	500	1400	1	1	19504503	378	-7.04	0.55	12	0.05	-275.00	3508.00	2740	20230706	-29.31	1692	20231004	14.48	2500	-22.52	20240523	1771	9.37	20240311	2550	-24.04	20230718	1692	14.48	20231004	0.38	N	095910	500	97 억		90331	N	N	0	N	00	N
128	20240710	100722	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1950	0	3	0.00	9265963	4778	8.82	1950	1950	1932	2535	1365	1950	1939.30	0.46	0	-208	1983	1966	1941	1924	1899	1975	1933	98	585	500	1400	1	1	19504503	380	-7.09	0.56	12	0.02	-275.00	3508.00	2740	20230706	-28.83	1692	20231004	15.25	2500	-22.00	20240523	1771	10.11	20240311	2550	-23.53	20230718	1692	15.25	20231004	0.38	N	095910	500	97 억		90331	N	N	0	N	00	N
129	20240710	090727	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1940	-10	5	-0.51	1226125	629	1.16	1950	1950	1939	2535	1365	1950	1949.32	0.46	0	35	1983	1966	1941	1924	1899	1975	1933	98	585	500	1400	1	1	19504503	378	-7.05	0.55	12	0.00	-275.00	3508.00	2740	20230706	-29.20	1692	20231004	14.66	2500	-22.40	20240523	1771	9.54	20240311	2550	-23.92	20230718	1692	14.66	20231004	0.38	N	095910	500	97 억		90331	N	N	0	N	00	N
130	20240709	160723	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1950	18	2	0.93	102697903	52876	80.56	1931	1958	1916	2510	1353	1932	1942.23	0.43	0	6691	1972	1951	1929	1908	1886	1953	1910	98	578	500	1390	1	1	19504503	380	-7.09	0.56	12	0.27	-275.00	3508.00	2760	20230703	-29.35	1692	20231004	15.25	2500	-22.00	20240523	1771	10.11	20240311	2550	-23.53	20230718	1692	15.25	20231004	0.38	N	095910	500	97 억		83483	N	N	0	N	00	N
131	20240709	150725	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1943	11	2	0.57	98504768	50723	77.28	1931	1958	1916	2510	1353	1932	1942.01	0.43	0	6959	1972	1951	1929	1908	1886	1953	1910	98	578	500	1390	1	1	19504503	379	-7.07	0.55	12	0.26	-275.00	3508.00	2760	20230703	-29.60	1692	20231004	14.83	2500	-22.28	20240523	1771	9.71	20240311	2550	-23.80	20230718	1692	14.83	20231004	0.38	N	095910	500	97 억		83483	N	N	0	N	00	N
132	20240709	140726	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1953	21	2	1.09	84042672	43297	65.97	1931	1958	1916	2510	1353	1932	1941.07	0.43	0	8740	1972	1951	1929	1908	1886	1953	1910	98	578	500	1390	1	1	19504503	381	-7.10	0.56	12	0.22	-275.00	3508.00	2760	20230703	-29.24	1692	20231004	15.43	2500	-21.88	20240523	1771	10.28	20240311	2550	-23.41	20230718	1692	15.43	20231004	0.38	N	095910	500	97 억		83483	N	N	0	N	00	N
133	20240709	130728	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1951	19	2	0.98	69532676	35855	54.63	1931	1958	1916	2510	1353	1932	1939.27	0.43	0	9493	1972	1951	1929	1908	1886	1953	1910	98	578	500	1390	1	1	19504503	381	-7.09	0.56	12	0.18	-275.00	3508.00	2760	20230703	-29.31	1692	20231004	15.31	2500	-21.96	20240523	1771	10.16	20240311	2550	-23.49	20230718	1692	15.31	20231004	0.38	N	095910	500	97 억		83483	N	N	0	N	00	N
134	20240709	120729	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1950	18	2	0.93	65124439	33594	51.18	1931	1958	1916	2510	1353	1932	1938.57	0.43	0	9995	1972	1951	1929	1908	1886	1953	1910	98	578	500	1390	1	1	19504503	380	-7.09	0.56	12	0.17	-275.00	3508.00	2760	20230703	-29.35	1692	20231004	15.25	2500	-22.00	20240523	1771	10.11	20240311	2550	-23.53	20230718	1692	15.25	20231004	0.38	N	095910	500	97 억		83483	N	N	0	N	00	N
135	20240709	110729	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1946	14	2	0.72	61784150	31881	48.57	1931	1958	1916	2510	1353	1932	1937.96	0.43	0	10919	1972	1951	1929	1908	1886	1953	1910	98	578	500	1390	1	1	19504503	380	-7.08	0.55	12	0.16	-275.00	3508.00	2760	20230703	-29.49	1692	20231004	15.01	2500	-22.16	20240523	1771	9.88	20240311	2550	-23.69	20230718	1692	15.01	20231004	0.38	N	095910	500	97 억		83483	N	N	0	N	00	N
136	20240709	100726	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1957	25	2	1.29	53325087	27539	41.96	1931	1958	1916	2510	1353	1932	1936.35	0.43	0	11371	1972	1951	1929	1908	1886	1953	1910	98	578	500	1390	1	1	19504503	382	-7.12	0.56	12	0.14	-275.00	3508.00	2760	20230703	-29.09	1692	20231004	15.66	2500	-21.72	20240523	1771	10.50	20240311	2550	-23.25	20230718	1692	15.66	20231004	0.38	N	095910	500	97 억		83483	N	N	0	N	00	N
137	20240709	090725	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1928	-4	5	-0.21	1889151	979	1.49	1931	1931	1924	2510	1353	1932	1929.67	0.43	0	-478	1972	1951	1929	1908	1886	1953	1910	98	578	500	1390	1	1	19504503	376	-7.01	0.55	12	0.01	-275.00	3508.00	2760	20230703	-30.14	1692	20231004	13.95	2500	-22.88	20240523	1771	8.87	20240311	2550	-24.39	20230718	1692	13.95	20231004	0.38	N	095910	500	97 억		83483	N	N	0	N	00	N
138	20240708	160720	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1932	0	3	0.00	125767547	65231	64.87	1932	1950	1907	2510	1353	1932	1928.03	0.42	0	2317	1988	1959	1943	1914	1898	1952	1907	98	578	500	1390	1	1	19504503	377	-7.03	0.55	12	0.33	-275.00	3508.00	2760	20230703	-30.00	1692	20231004	14.18	2500	-22.72	20240523	1771	9.09	20240311	2550	-24.24	20230718	1692	14.18	20231004	0.39	N	095910	500	97 억		81166	N	N	0	N	00	N
139	20240708	150721	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1924	-8	5	-0.41	92885240	48180	47.91	1932	1950	1912	2510	1353	1932	1927.88	0.42	0	1995	1988	1959	1943	1914	1898	1952	1907	98	578	500	1390	1	1	19504503	375	-7.00	0.55	12	0.25	-275.00	3508.00	2760	20230703	-30.29	1692	20231004	13.71	2500	-23.04	20240523	1771	8.64	20240311	2550	-24.55	20230718	1692	13.71	20231004	0.39	N	095910	500	97 억		81166	N	N	0	N	00	N
140	20240708	140724	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1928	-4	5	-0.21	72856348	37762	37.55	1932	1950	1912	2510	1353	1932	1929.36	0.42	0	2945	1988	1959	1943	1914	1898	1952	1907	98	578	500	1390	1	1	19504503	376	-7.01	0.55	12	0.19	-275.00	3508.00	2760	20230703	-30.14	1692	20231004	13.95	2500	-22.88	20240523	1771	8.87	20240311	2550	-24.39	20230718	1692	13.95	20231004	0.39	N	095910	500	97 억		81166	N	N	0	N	00	N
141	20240708	130719	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1930	-2	5	-0.10	56978109	29493	29.33	1932	1950	1926	2510	1353	1932	1931.92	0.42	0	4	1988	1959	1943	1914	1898	1952	1907	98	578	500	1390	1	1	19504503	376	-7.02	0.55	12	0.15	-275.00	3508.00	2760	20230703	-30.07	1692	20231004	14.07	2500	-22.80	20240523	1771	8.98	20240311	2550	-24.31	20230718	1692	14.07	20231004	0.39	N	095910	500	97 억		81166	N	N	0	N	00	N
142	20240708	120721	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1933	1	2	0.05	40528183	20961	20.84	1932	1950	1926	2510	1353	1932	1933.50	0.42	0	-442	1988	1959	1943	1914	1898	1952	1907	98	578	500	1390	1	1	19504503	377	-7.03	0.55	12	0.11	-275.00	3508.00	2760	20230703	-29.96	1692	20231004	14.24	2500	-22.68	20240523	1771	9.15	20240311	2550	-24.20	20230718	1692	14.24	20231004	0.39	N	095910	500	97 억		81166	N	N	0	N	00	N
143	20240708	110719	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1934	2	2	0.10	33493029	17323	17.23	1932	1950	1926	2510	1353	1932	1933.44	0.42	0	-118	1988	1959	1943	1914	1898	1952	1907	98	578	500	1390	1	1	19504503	377	-7.03	0.55	12	0.09	-275.00	3508.00	2760	20230703	-29.93	1692	20231004	14.30	2500	-22.64	20240523	1771	9.20	20240311	2550	-24.16	20230718	1692	14.30	20231004	0.39	N	095910	500	97 억		81166	N	N	0	N	00	N
144	20240708	100719	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1939	7	2	0.36	26097873	13496	13.42	1932	1950	1926	2510	1353	1932	1933.75	0.42	0	-87	1988	1959	1943	1914	1898	1952	1907	98	578	500	1390	1	1	19504503	378	-7.05	0.55	12	0.07	-275.00	3508.00	2760	20230703	-29.75	1692	20231004	14.60	2500	-22.44	20240523	1771	9.49	20240311	2550	-23.96	20230718	1692	14.60	20231004	0.39	N	095910	500	97 억		81166	N	N	0	N	00	N
145	20240708	090720	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1933	1	2	0.05	6583938	3403	3.38	1932	1950	1932	2510	1353	1932	1934.75	0.42	0	-625	1988	1959	1943	1914	1898	1952	1907	98	578	500	1390	1	1	19504503	377	-7.03	0.55	12	0.02	-275.00	3508.00	2760	20230703	-29.96	1692	20231004	14.24	2500	-22.68	20240523	1771	9.15	20240311	2550	-24.20	20230718	1692	14.24	20231004	0.39	N	095910	500	97 억		81166	N	N	0	N	00	N
146	20240705	160716	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1932	-19	5	-0.97	188934962	97337	20.88	1957	1972	1927	2535	1366	1951	1941.03	0.51	0	-17837	2076	2013	1982	1919	1888	1998	1904	98	584	500	1400	1	1	19504503	377	-7.03	0.55	12	0.50	-275.00	3508.00	2760	20230703	-30.00	1692	20231004	14.18	2500	-22.72	20240523	1771	9.09	20240311	2740	-29.49	20230706	1692	14.18	20231004	0.37	N	095910	500	97 억		99003	N	N	0	N	00	N
147	20240705	150719	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1935	-16	5	-0.82	171466966	88287	18.94	1957	1972	1927	2535	1366	1951	1942.13	0.51	0	-16805	2076	2013	1982	1919	1888	1998	1904	98	584	500	1400	1	1	19504503	377	-7.04	0.55	12	0.45	-275.00	3508.00	2760	20230703	-29.89	1692	20231004	14.36	2500	-22.60	20240523	1771	9.26	20240311	2740	-29.38	20230706	1692	14.36	20231004	0.37	N	095910	500	97 억		99003	N	N	0	N	00	N
148	20240705	140720	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1932	-19	5	-0.97	146941876	75603	16.22	1957	1972	1927	2535	1366	1951	1943.58	0.51	0	-12258	2076	2013	1982	1919	1888	1998	1904	98	584	500	1400	1	1	19504503	377	-7.03	0.55	12	0.39	-275.00	3508.00	2760	20230703	-30.00	1692	20231004	14.18	2500	-22.72	20240523	1771	9.09	20240311	2740	-29.49	20230706	1692	14.18	20231004	0.37	N	095910	500	97 억		99003	N	N	0	N	00	N
149	20240705	130719	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1935	-16	5	-0.82	126695633	65134	13.97	1957	1972	1927	2535	1366	1951	1945.13	0.51	0	-9932	2076	2013	1982	1919	1888	1998	1904	98	584	500	1400	1	1	19504503	377	-7.04	0.55	12	0.33	-275.00	3508.00	2760	20230703	-29.89	1692	20231004	14.36	2500	-22.60	20240523	1771	9.26	20240311	2740	-29.38	20230706	1692	14.36	20231004	0.37	N	095910	500	97 억		99003	N	N	0	N	00	N
150	20240705	120719	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1942	-9	5	-0.46	112573220	57845	12.41	1957	1972	1927	2535	1366	1951	1946.10	0.51	0	-8238	2076	2013	1982	1919	1888	1998	1904	98	584	500	1400	1	1	19504503	379	-7.06	0.55	12	0.30	-275.00	3508.00	2760	20230703	-29.64	1692	20231004	14.78	2500	-22.32	20240523	1771	9.66	20240311	2740	-29.12	20230706	1692	14.78	20231004	0.37	N	095910	500	97 억		99003	N	N	0	N	00	N
151	20240705	110716	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1942	-9	5	-0.46	92702720	47600	10.21	1957	1972	1927	2535	1366	1951	1947.52	0.51	0	-7010	2076	2013	1982	1919	1888	1998	1904	98	584	500	1400	1	1	19504503	379	-7.06	0.55	12	0.24	-275.00	3508.00	2760	20230703	-29.64	1692	20231004	14.78	2500	-22.32	20240523	1771	9.66	20240311	2740	-29.12	20230706	1692	14.78	20231004	0.37	N	095910	500	97 억		99003	N	N	0	N	00	N
152	20240705	100717	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1944	-7	5	-0.36	66189385	33959	7.29	1957	1972	1927	2535	1366	1951	1949.08	0.51	0	-3093	2076	2013	1982	1919	1888	1998	1904	98	584	500	1400	1	1	19504503	379	-7.07	0.55	12	0.17	-275.00	3508.00	2760	20230703	-29.57	1692	20231004	14.89	2500	-22.24	20240523	1771	9.77	20240311	2740	-29.05	20230706	1692	14.89	20231004	0.37	N	095910	500	97 억		99003	N	N	0	N	00	N
153	20240705	090717	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1960	9	2	0.46	9689090	4975	1.07	1957	1968	1927	2535	1366	1951	1947.39	0.51	0	505	2076	2013	1982	1919	1888	1998	1904	98	584	500	1400	1	1	19504503	382	-7.13	0.56	12	0.03	-275.00	3508.00	2760	20230703	-28.99	1692	20231004	15.84	2500	-21.60	20240523	1771	10.67	20240311	2740	-28.47	20230706	1692	15.84	20231004	0.37	N	095910	500	97 억		99003	N	N	0	N	00	N
154	20240704	160714	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1951	-149	5	-7.10	918107884	461113	37.65	1985	2045	1951	2730	1470	2100	1990.98	0.69	0	-34780	2346	2222	2026	1902	1706	2285	1965	98	630	500	1510	1	1	19504503	381	-7.09	0.56	12	2.36	-275.00	3508.00	2780	20230628	-29.82	1692	20231004	15.31	2500	-21.96	20240523	1771	10.16	20240311	2740	-28.80	20230706	1692	15.31	20231004	0.37	N	095910	500	97 억		133641	N	N	0	N	00	N
155	20240704	150717	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1971	-129	5	-6.14	873853125	438517	35.80	1985	2045	1963	2730	1470	2100	1992.62	0.69	0	-31565	2346	2222	2026	1902	1706	2285	1965	98	630	500	1510	1	1	19504503	384	-7.17	0.56	12	2.25	-275.00	3508.00	2780	20230628	-29.10	1692	20231004	16.49	2500	-21.16	20240523	1771	11.29	20240311	2740	-28.07	20230706	1692	16.49	20231004	0.37	N	095910	500	97 억		133641	N	N	0	N	00	N
156	20240704	140717	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1980	-120	5	-5.71	817411487	409969	33.47	1985	2045	1963	2730	1470	2100	1993.70	0.69	0	-27458	2346	2222	2026	1902	1706	2285	1965	98	630	500	1510	1	1	19504503	386	-7.20	0.56	12	2.10	-275.00	3508.00	2780	20230628	-28.78	1692	20231004	17.02	2500	-20.80	20240523	1771	11.80	20240311	2740	-27.74	20230706	1692	17.02	20231004	0.37	N	095910	500	97 억		133641	N	N	0	N	00	N
157	20240704	130717	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1992	-108	5	-5.14	774734519	388457	31.71	1985	2045	1963	2730	1470	2100	1994.25	0.69	0	-24758	2346	2222	2026	1902	1706	2285	1965	98	630	500	1510	1	1	19504503	389	-7.24	0.57	12	1.99	-275.00	3508.00	2780	20230628	-28.35	1692	20231004	17.73	2500	-20.32	20240523	1771	12.48	20240311	2740	-27.30	20230706	1692	17.73	20231004	0.37	N	095910	500	97 억		133641	N	N	0	N	00	N
158	20240704	120716	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1995	-105	5	-5.00	739628463	370856	30.28	1985	2045	1963	2730	1470	2100	1994.24	0.69	0	-25065	2346	2222	2026	1902	1706	2285	1965	98	630	500	1510	1	1	19504503	389	-7.25	0.57	12	1.90	-275.00	3508.00	2780	20230628	-28.24	1692	20231004	17.91	2500	-20.20	20240523	1771	12.65	20240311	2740	-27.19	20230706	1692	17.91	20231004	0.37	N	095910	500	97 억		133641	N	N	0	N	00	N
159	20240704	110715	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	2000	-100	5	-4.76	664867986	333230	27.20	1985	2045	1963	2730	1470	2100	1995.06	0.69	0	-18864	2346	2222	2026	1902	1706	2285	1965	98	630	500	1510	5	1	19504503	390	-7.27	0.57	12	1.71	-275.00	3508.00	2780	20230628	-28.06	1692	20231004	18.20	2500	-20.00	20240523	1771	12.93	20240311	2740	-27.01	20230706	1692	18.20	20231004	0.37	N	095910	500	97 억		133641	N	N	0	N	00	N
160	20240704	100716	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1992	-108	5	-5.14	577834603	289734	23.65	1985	2045	1963	2730	1470	2100	1994.18	0.69	0	-18102	2346	2222	2026	1902	1706	2285	1965	98	630	500	1510	1	1	19504503	389	-7.24	0.57	12	1.49	-275.00	3508.00	2780	20230628	-28.35	1692	20231004	17.73	2500	-20.32	20240523	1771	12.48	20240311	2740	-27.30	20230706	1692	17.73	20231004	0.37	N	095910	500	97 억		133641	N	N	0	N	00	N
161	20240704	090716	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1992	-108	5	-5.14	237581166	119460	9.75	1985	2015	1970	2730	1470	2100	1988.31	0.69	0	6630	2346	2222	2026	1902	1706	2285	1965	98	630	500	1510	1	1	19504503	389	-7.24	0.57	12	0.61	-275.00	3508.00	2780	20230628	-28.35	1692	20231004	17.73	2500	-20.32	20240523	1771	12.48	20240311	2740	-27.30	20230706	1692	17.73	20231004	0.37	N	095910	500	97 억		133641	N	N	0	N	00	N
162	20240703	160712	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	2100	213	2	11.29	1540439402	764045	1901.08	1908	2150	1830	2450	1321	1887	2015.66	0.92	0	-47311	1946	1916	1869	1839	1792	1931	1854	98	563	500	1350	5	1	19504503	410	-7.64	0.60	12	3.92	-275.00	3508.00	2900	20230627	-27.59	1692	20231004	24.11	2500	-16.00	20240523	1771	18.58	20240311	2760	-23.91	20230703	1692	24.11	20231004	0.37	N	095910	500	97 억		178535	N	N	0	N	00	N
163	20240703	150714	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1945	58	2	3.07	1247650715	620471	1543.84	1908	2150	1830	2450	1321	1887	2010.81	0.92	0	-41603	1946	1916	1869	1839	1792	1931	1854	98	563	500	1350	1	1	19504503	379	-7.07	0.55	12	3.18	-275.00	3508.00	2900	20230627	-32.93	1692	20231004	14.95	2500	-22.20	20240523	1771	9.82	20240311	2760	-29.53	20230703	1692	14.95	20231004	0.37	N	095910	500	97 억		178535	N	N	0	N	00	N
164	20240703	140715	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1934	47	2	2.49	85809811	45628	113.53	1908	1934	1830	2450	1321	1887	1880.64	0.92	0	-7079	1946	1916	1869	1839	1792	1931	1854	98	563	500	1350	1	1	19504503	377	-7.03	0.55	12	0.23	-275.00	3508.00	2900	20230627	-33.31	1692	20231004	14.30	2500	-22.64	20240523	1771	9.20	20240311	2760	-29.93	20230703	1692	14.30	20231004	0.37	N	095910	500	97 억		178535	N	N	0	N	00	N
165	20240703	130714	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1873	-14	5	-0.74	39955607	21425	53.31	1908	1908	1830	2450	1321	1887	1864.91	0.92	0	-4694	1946	1916	1869	1839	1792	1931	1854	98	563	500	1350	1	1	19504503	365	-6.81	0.53	12	0.11	-275.00	3508.00	2900	20230627	-35.41	1692	20231004	10.70	2500	-25.08	20240523	1771	5.76	20240311	2760	-32.14	20230703	1692	10.70	20231004	0.37	N	095910	500	97 억		178535	N	N	0	N	00	N
166	20240703	120713	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1875	-12	5	-0.64	35049009	18807	46.80	1908	1908	1830	2450	1321	1887	1863.62	0.92	0	-3205	1946	1916	1869	1839	1792	1931	1854	98	563	500	1350	1	1	19504503	366	-6.82	0.53	12	0.10	-275.00	3508.00	2900	20230627	-35.34	1692	20231004	10.82	2500	-25.00	20240523	1771	5.87	20240311	2760	-32.07	20230703	1692	10.82	20231004	0.37	N	095910	500	97 억		178535	N	N	0	N	00	N
167	20240703	110715	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1860	-27	5	-1.43	27132478	14527	36.15	1908	1908	1830	2450	1321	1887	1867.73	0.92	0	-3747	1946	1916	1869	1839	1792	1931	1854	98	563	500	1350	1	1	19504503	363	-6.76	0.53	12	0.07	-275.00	3508.00	2900	20230627	-35.86	1692	20231004	9.93	2500	-25.60	20240523	1771	5.03	20240311	2760	-32.61	20230703	1692	9.93	20231004	0.37	N	095910	500	97 억		178535	N	N	0	N	00	N
168	20240703	100716	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1880	-7	5	-0.37	12972289	6893	17.15	1908	1908	1850	2450	1321	1887	1881.95	0.92	0	-3708	1946	1916	1869	1839	1792	1931	1854	98	563	500	1350	1	1	19504503	367	-6.84	0.54	12	0.04	-275.00	3508.00	2900	20230627	-35.17	1692	20231004	11.11	2500	-24.80	20240523	1771	6.15	20240311	2760	-31.88	20230703	1692	11.11	20231004	0.37	N	095910	500	97 억		178535	N	N	0	N	00	N
169	20240703	090713	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1894	7	2	0.37	4111276	2179	5.42	1908	1908	1850	2450	1321	1887	1886.77	0.92	0	-582	1946	1916	1869	1839	1792	1931	1854	98	563	500	1350	1	1	19504503	369	-6.89	0.54	12	0.01	-275.00	3508.00	2900	20230627	-34.69	1692	20231004	11.94	2500	-24.24	20240523	1771	6.95	20240311	2760	-31.38	20230703	1692	11.94	20231004	0.37	N	095910	500	97 억		178535	N	N	0	N	00	N
170	20240702	160711	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1887	14	2	0.75	74977361	40189	28.04	1873	1899	1822	2430	1312	1873	1865.60	0.89	0	6166	2058	1965	1884	1791	1710	1925	1751	98	557	500	1340	1	1	19504503	368	-6.86	0.54	12	0.21	-275.00	3508.00	2900	20230627	-34.93	1692	20231004	11.52	2500	-24.52	20240523	1771	6.55	20240311	2760	-31.63	20230703	1692	11.52	20231004	0.37	N	095910	500	97 억		172841	N	N	0	N	00	N
171	20240702	150712	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1886	13	2	0.69	71880179	38547	26.89	1873	1899	1822	2430	1312	1873	1864.72	0.89	0	7256	2058	1965	1884	1791	1710	1925	1751	98	557	500	1340	1	1	19504503	368	-6.86	0.54	12	0.20	-275.00	3508.00	2900	20230627	-34.97	1692	20231004	11.47	2500	-24.56	20240523	1771	6.49	20240311	2760	-31.67	20230703	1692	11.47	20231004	0.37	N	095910	500	97 억		172841	N	N	0	N	00	N
172	20240702	140713	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1858	-15	5	-0.80	40614357	21913	15.29	1873	1899	1822	2430	1312	1873	1853.33	0.89	0	640	2058	1965	1884	1791	1710	1925	1751	98	557	500	1340	1	1	19504503	362	-6.76	0.53	12	0.11	-275.00	3508.00	2900	20230627	-35.93	1692	20231004	9.81	2500	-25.68	20240523	1771	4.91	20240311	2760	-32.68	20230703	1692	9.81	20231004	0.37	N	095910	500	97 억		172841	N	N	0	N	00	N
173	20240702	130712	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1868	-5	5	-0.27	37209135	20085	14.01	1873	1899	1822	2430	1312	1873	1852.46	0.89	0	640	2058	1965	1884	1791	1710	1925	1751	98	557	500	1340	1	1	19504503	364	-6.79	0.53	12	0.10	-275.00	3508.00	2900	20230627	-35.59	1692	20231004	10.40	2500	-25.28	20240523	1771	5.48	20240311	2760	-32.32	20230703	1692	10.40	20231004	0.37	N	095910	500	97 억		172841	N	N	0	N	00	N
174	20240702	120713	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1877	4	2	0.21	31868158	17217	12.01	1873	1899	1822	2430	1312	1873	1850.82	0.89	0	1310	2058	1965	1884	1791	1710	1925	1751	98	557	500	1340	1	1	19504503	366	-6.83	0.54	12	0.09	-275.00	3508.00	2900	20230627	-35.28	1692	20231004	10.93	2500	-24.92	20240523	1771	5.99	20240311	2760	-31.99	20230703	1692	10.93	20231004	0.37	N	095910	500	97 억		172841	N	N	0	N	00	N
175	20240702	110712	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1861	-12	5	-0.64	27651494	14955	10.43	1873	1899	1822	2430	1312	1873	1848.79	0.89	0	1230	2058	1965	1884	1791	1710	1925	1751	98	557	500	1340	1	1	19504503	363	-6.77	0.53	12	0.08	-275.00	3508.00	2900	20230627	-35.83	1692	20231004	9.99	2500	-25.56	20240523	1771	5.08	20240311	2760	-32.57	20230703	1692	9.99	20231004	0.37	N	095910	500	97 억		172841	N	N	0	N	00	N
176	20240702	100712	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1840	-33	5	-1.76	20315764	11002	7.68	1873	1899	1822	2430	1312	1873	1846.26	0.89	0	1302	2058	1965	1884	1791	1710	1925	1751	98	557	500	1340	1	1	19504503	359	-6.69	0.52	12	0.06	-275.00	3508.00	2900	20230627	-36.55	1692	20231004	8.75	2500	-26.40	20240523	1771	3.90	20240311	2760	-33.33	20230703	1692	8.75	20231004	0.37	N	095910	500	97 억		172841	N	N	0	N	00	N
177	20240702	090713	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1894	21	2	1.12	1642882	876	0.61	1873	1899	1873	2430	1312	1873	1875.82	0.89	0	-725	2058	1965	1884	1791	1710	1925	1751	98	557	500	1340	1	1	19504503	369	-6.89	0.54	12	0.00	-275.00	3508.00	2900	20230627	-34.69	1692	20231004	11.94	2500	-24.24	20240523	1771	6.95	20240311	2760	-31.38	20230703	1692	11.94	20231004	0.37	N	095910	500	97 억		172841	N	N	0	N	00	N
178	20240701	160710	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1873	-71	5	-3.65	269543929	143196	431.01	1940	1977	1803	2525	1361	1944	1882.38	0.90	0	-4692	1995	1969	1934	1908	1873	1982	1921	98	581	500	1390	1	1	19504503	365	-6.81	0.53	12	0.73	-275.00	3508.00	2900	20230627	-35.41	1692	20231004	10.70	2500	-25.08	20240523	1771	5.76	20240311	2760	-32.14	20230703	1692	10.70	20231004	0.37	N	095910	500	97 억		176249	N	N	0	N	00	N
179	20240701	150712	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1865	-79	5	-4.06	257365969	136685	411.42	1940	1977	1803	2525	1361	1944	1882.91	0.90	0	-2722	1995	1969	1934	1908	1873	1982	1921	98	581	500	1390	1	1	19504503	364	-6.78	0.53	12	0.70	-275.00	3508.00	2900	20230627	-35.69	1692	20231004	10.22	2500	-25.40	20240523	1771	5.31	20240311	2760	-32.43	20230703	1692	10.22	20231004	0.37	N	095910	500	97 억		176249	N	N	0	N	00	N
180	20240701	140710	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1886	-58	5	-2.98	246025205	130627	393.18	1940	1977	1803	2525	1361	1944	1883.42	0.90	0	-294	1995	1969	1934	1908	1873	1982	1921	98	581	500	1390	1	1	19504503	368	-6.86	0.54	12	0.67	-275.00	3508.00	2900	20230627	-34.97	1692	20231004	11.47	2500	-24.56	20240523	1771	6.49	20240311	2760	-31.67	20230703	1692	11.47	20231004	0.37	N	095910	500	97 억		176249	N	N	0	N	00	N
181	20240701	130710	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1880	-64	5	-3.29	241046391	127990	385.25	1940	1977	1803	2525	1361	1944	1883.32	0.90	0	397	1995	1969	1934	1908	1873	1982	1921	98	581	500	1390	1	1	19504503	367	-6.84	0.54	12	0.66	-275.00	3508.00	2900	20230627	-35.17	1692	20231004	11.11	2500	-24.80	20240523	1771	6.15	20240311	2760	-31.88	20230703	1692	11.11	20231004	0.37	N	095910	500	97 억		176249	N	N	0	N	00	N
182	20240701	120712	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1871	-73	5	-3.76	224808064	119321	359.15	1940	1977	1803	2525	1361	1944	1884.06	0.90	0	-214	1995	1969	1934	1908	1873	1982	1921	98	581	500	1390	1	1	19504503	365	-6.80	0.53	12	0.61	-275.00	3508.00	2900	20230627	-35.48	1692	20231004	10.58	2500	-25.16	20240523	1771	5.65	20240311	2760	-32.21	20230703	1692	10.58	20231004	0.37	N	095910	500	97 억		176249	N	N	0	N	00	N
183	20240701	110709	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1868	-76	5	-3.91	207811488	110247	331.84	1940	1977	1803	2525	1361	1944	1884.96	0.90	0	2793	1995	1969	1934	1908	1873	1982	1921	98	581	500	1390	1	1	19504503	364	-6.79	0.53	12	0.57	-275.00	3508.00	2900	20230627	-35.59	1692	20231004	10.40	2500	-25.28	20240523	1771	5.48	20240311	2760	-32.32	20230703	1692	10.40	20231004	0.37	N	095910	500	97 억		176249	N	N	0	N	00	N
184	20240701	100708	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1890	-54	5	-2.78	75793408	39453	118.75	1940	1977	1890	2525	1361	1944	1921.11	0.90	0	-2881	1995	1969	1934	1908	1873	1982	1921	98	581	500	1390	1	1	19504503	369	-6.87	0.54	12	0.20	-275.00	3508.00	2900	20230627	-34.83	1692	20231004	11.70	2500	-24.40	20240523	1771	6.72	20240311	2760	-31.52	20230703	1692	11.70	20231004	0.37	N	095910	500	97 억		176249	N	N	0	N	00	N
185	20240701	090707	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1970	26	2	1.34	11595918	5941	17.88	1940	1977	1925	2525	1361	1944	1951.85	0.90	0	-911	1995	1969	1934	1908	1873	1982	1921	98	581	500	1390	1	1	19504503	384	-7.16	0.56	12	0.03	-275.00	3508.00	2900	20230627	-32.07	1692	20231004	16.43	2500	-21.20	20240523	1771	11.24	20240311	2760	-28.62	20230703	1692	16.43	20231004	0.37	N	095910	500	97 억		176249	N	N	0	N	00	N