KissMeData/036010/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	160438	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N		N	7870	260	2	3.42	382575280	49559	73.00	7520	7890	7520	9890	5330	7610	7719.59	14.47	0	18957	8063	7836	7723	7496	7383	7780	7440	69	2280	500	5470	10	1	13292934	1046	-43.97	0.92	12	0.37	-179.00	8521.00	17260	20230728	-54.40	7520	20240731	4.65	15220	-48.29	20240102	7520	4.65	20240731	17190	-54.22	20230731	7520	4.65	20240731	6.79	N	036010	500	68 억		1923163	N	N	0	N	00	N
3	20240731	150439	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N		N	7820	210	2	2.76	357096400	46296	68.19	7520	7890	7520	9890	5330	7610	7713.33	14.47	0	19611	8063	7836	7723	7496	7383	7780	7440	69	2280	500	5470	10	1	13292934	1040	-43.69	0.92	12	0.35	-179.00	8521.00	17260	20230728	-54.69	7520	20240731	3.99	15220	-48.62	20240102	7520	3.99	20240731	17190	-54.51	20230731	7520	3.99	20240731	6.79	N	036010	500	68 억		1923163	N	N	0	N	00	N
4	20240731	140442	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N		N	7830	220	2	2.89	317189650	41200	60.68	7520	7840	7520	9890	5330	7610	7698.78	14.47	0	16928	8063	7836	7723	7496	7383	7780	7440	69	2280	500	5470	10	1	13292934	1041	-43.74	0.92	12	0.31	-179.00	8521.00	17260	20230728	-54.63	7520	20240731	4.12	15220	-48.55	20240102	7520	4.12	20240731	17190	-54.45	20230731	7520	4.12	20240731	6.79	N	036010	500	68 억		1923163	N	N	0	N	00	N
5	20240731	130439	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N		N	7740	130	2	1.71	223802240	29211	43.03	7520	7750	7520	9890	5330	7610	7661.57	14.47	0	10052	8063	7836	7723	7496	7383	7780	7440	69	2280	500	5470	10	1	13292934	1029	-43.24	0.91	12	0.22	-179.00	8521.00	17260	20230728	-55.16	7520	20240731	2.93	15220	-49.15	20240102	7520	2.93	20240731	17190	-54.97	20230731	7520	2.93	20240731	6.79	N	036010	500	68 억		1923163	N	N	0	N	00	N
6	20240731	120442	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N		N	7720	110	2	1.45	162700940	21301	31.37	7520	7740	7520	9890	5330	7610	7638.18	14.47	0	4014	8063	7836	7723	7496	7383	7780	7440	69	2280	500	5470	10	1	13292934	1026	-43.13	0.91	12	0.16	-179.00	8521.00	17260	20230728	-55.27	7520	20240731	2.66	15220	-49.28	20240102	7520	2.66	20240731	17190	-55.09	20230731	7520	2.66	20240731	6.79	N	036010	500	68 억		1923163	N	N	0	N	00	N
7	20240731	110440	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N		N	7700	90	2	1.18	135171000	17725	26.11	7520	7740	7520	9890	5330	7610	7626.01	14.47	0	2464	8063	7836	7723	7496	7383	7780	7440	69	2280	500	5470	10	1	13292934	1024	-43.02	0.90	12	0.13	-179.00	8521.00	17260	20230728	-55.39	7520	20240731	2.39	15220	-49.41	20240102	7520	2.39	20240731	17190	-55.21	20230731	7520	2.39	20240731	6.79	N	036010	500	68 억		1923163	N	N	0	N	00	N
8	20240731	100439	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N		N	7660	50	2	0.66	48711910	6417	9.45	7520	7740	7520	9890	5330	7610	7591.07	14.47	0	703	8063	7836	7723	7496	7383	7780	7440	69	2280	500	5470	10	1	13292934	1018	-42.79	0.90	12	0.05	-179.00	8521.00	17260	20230728	-55.62	7520	20240731	1.86	15220	-49.67	20240102	7520	1.86	20240731	17190	-55.44	20230731	7520	1.86	20240731	6.79	N	036010	500	68 억		1923163	N	N	0	N	00	N
9	20240731	090435	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N		N	7620	10	2	0.13	10437310	1379	2.03	7520	7740	7520	9890	5330	7610	7568.75	14.47	0	376	8063	7836	7723	7496	7383	7780	7440	69	2280	500	5470	10	1	13292934	1013	-42.57	0.89	12	0.01	-179.00	8521.00	17260	20230728	-55.85	7520	20240731	1.33	15220	-49.93	20240102	7520	1.33	20240731	17190	-55.67	20230731	7520	1.33	20240731	6.79	N	036010	500	68 억		1923163	N	N	0	N	00	N
10	20240730	160427	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N		N	7610	-350	5	-4.40	522074980	67865	116.93	7880	7950	7610	10340	5580	7960	7692.96	14.54	0	-9111	8313	8136	8013	7836	7713	8075	7775	69	2380	500	5730	10	1	13292934	1012	-42.51	0.89	12	0.51	-179.00	8521.00	17260	20230728	-55.91	7610	20240730	0.00	15220	-50.00	20240102	7610	0.00	20240730	17190	-55.73	20230731	7610	0.00	20240730	6.81	N	036010	500	68 억		1932265	N	N	0	N	00	N
11	20240730	150435	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N		N	7650	-310	5	-3.89	469836840	61009	105.12	7880	7950	7610	10340	5580	7960	7701.11	14.54	0	-6842	8313	8136	8013	7836	7713	8075	7775	69	2380	500	5730	10	1	13292934	1017	-42.74	0.90	12	0.46	-179.00	8521.00	17260	20230728	-55.68	7610	20240730	0.53	15220	-49.74	20240102	7610	0.53	20240730	17190	-55.50	20230731	7610	0.53	20240730	6.81	N	036010	500	68 억		1932265	N	N	0	N	00	N
12	20240730	140429	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N		N	7720	-240	5	-3.02	452072040	58694	101.13	7880	7950	7610	10340	5580	7960	7702.18	14.54	0	-6198	8313	8136	8013	7836	7713	8075	7775	69	2380	500	5730	10	1	13292934	1026	-43.13	0.91	12	0.44	-179.00	8521.00	17260	20230728	-55.27	7610	20240730	1.45	15220	-49.28	20240102	7610	1.45	20240730	17190	-55.09	20230731	7610	1.45	20240730	6.81	N	036010	500	68 억		1932265	N	N	0	N	00	N
13	20240730	130433	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	7670	-290	5	-3.64	333467600	43165	74.37	7880	7950	7650	10340	5580	7960	7725.42	14.54	0	-3925	8313	8136	8013	7836	7713	8075	7775	69	2380	500	5730	10	1	13292934	1020	-42.85	0.90	12	0.32	-179.00	8521.00	17260	20230728	-55.56	7610	20240725	0.79	15220	-49.61	20240102	7610	0.79	20240725	17190	-55.38	20230731	7610	0.79	20240725	6.81	N	036010	500	68 억		1932265	N	N	0	N	00	N
14	20240730	120431	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	7720	-240	5	-3.02	188746090	24311	41.89	7880	7950	7720	10340	5580	7960	7763.81	14.54	0	-6814	8313	8136	8013	7836	7713	8075	7775	69	2380	500	5730	10	1	13292934	1026	-43.13	0.91	12	0.18	-179.00	8521.00	17260	20230728	-55.27	7610	20240725	1.45	15220	-49.28	20240102	7610	1.45	20240725	17190	-55.09	20230731	7610	1.45	20240725	6.81	N	036010	500	68 억		1932265	N	N	0	N	00	N
15	20240730	110435	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	7750	-210	5	-2.64	151326760	19470	33.55	7880	7950	7720	10340	5580	7960	7772.30	14.54	0	-3178	8313	8136	8013	7836	7713	8075	7775	69	2380	500	5730	10	1	13292934	1030	-43.30	0.91	12	0.15	-179.00	8521.00	17260	20230728	-55.10	7610	20240725	1.84	15220	-49.08	20240102	7610	1.84	20240725	17190	-54.92	20230731	7610	1.84	20240725	6.81	N	036010	500	68 억		1932265	N	N	0	N	00	N
16	20240730	100434	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	7770	-190	5	-2.39	84466300	10824	18.65	7880	7950	7730	10340	5580	7960	7803.61	14.54	0	-3705	8313	8136	8013	7836	7713	8075	7775	69	2380	500	5730	10	1	13292934	1033	-43.41	0.91	12	0.08	-179.00	8521.00	17260	20230728	-54.98	7610	20240725	2.10	15220	-48.95	20240102	7610	2.10	20240725	17190	-54.80	20230731	7610	2.10	20240725	6.81	N	036010	500	68 억		1932265	N	N	0	N	00	N
17	20240730	090436	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	7890	-70	5	-0.88	4705520	597	1.03	7880	7900	7880	10340	5580	7960	7881.94	14.54	0	61	8313	8136	8013	7836	7713	8075	7775	69	2380	500	5730	10	1	13292934	1049	-44.08	0.93	12	0.00	-179.00	8521.00	17260	20230728	-54.29	7610	20240725	3.68	15220	-48.16	20240102	7610	3.68	20240725	17190	-54.10	20230731	7610	3.68	20240725	6.81	N	036010	500	68 억		1932265	N	N	0	N	00	N
18	20240729	160430	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	7960	-220	5	-2.69	457705000	57540	177.50	8190	8190	7890	10630	5730	8180	7954.55	14.68	0	-19038	8486	8332	8026	7872	7566	8410	7950	69	2450	500	5880	10	1	13292934	1058	-44.47	0.93	12	0.43	-179.00	8521.00	17260	20230728	-53.88	7610	20240725	4.60	15220	-47.70	20240102	7610	4.60	20240725	17190	-53.69	20230731	7610	4.60	20240725	6.85	N	036010	500	68 억		1951304	N	N	0	N	00	N
19	20240729	150432	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	7970	-210	5	-2.57	433705930	54529	168.21	8190	8190	7890	10630	5730	8180	7953.67	14.68	0	-17712	8486	8332	8026	7872	7566	8410	7950	69	2450	500	5880	10	1	13292934	1059	-44.53	0.94	12	0.41	-179.00	8521.00	17260	20230728	-53.82	7610	20240725	4.73	15220	-47.63	20240102	7610	4.73	20240725	17190	-53.64	20230731	7610	4.73	20240725	6.85	N	036010	500	68 억		1951304	N	N	0	N	00	N
20	20240729	140436	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	7930	-250	5	-3.06	368109330	46264	142.72	8190	8190	7890	10630	5730	8180	7956.71	14.68	0	-16788	8486	8332	8026	7872	7566	8410	7950	69	2450	500	5880	10	1	13292934	1054	-44.30	0.93	12	0.35	-179.00	8521.00	17260	20230728	-54.06	7610	20240725	4.20	15220	-47.90	20240102	7610	4.20	20240725	17190	-53.87	20230731	7610	4.20	20240725	6.85	N	036010	500	68 억		1951304	N	N	0	N	00	N
21	20240729	130439	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	7940	-240	5	-2.93	337547400	42421	130.86	8190	8190	7890	10630	5730	8180	7957.08	14.68	0	-16968	8486	8332	8026	7872	7566	8410	7950	69	2450	500	5880	10	1	13292934	1055	-44.36	0.93	12	0.32	-179.00	8521.00	17260	20230728	-54.00	7610	20240725	4.34	15220	-47.83	20240102	7610	4.34	20240725	17190	-53.81	20230731	7610	4.34	20240725	6.85	N	036010	500	68 억		1951304	N	N	0	N	00	N
22	20240729	120431	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	7940	-240	5	-2.93	249788260	31339	96.67	8190	8190	7910	10630	5730	8180	7970.52	14.68	0	-16177	8486	8332	8026	7872	7566	8410	7950	69	2450	500	5880	10	1	13292934	1055	-44.36	0.93	12	0.24	-179.00	8521.00	17260	20230728	-54.00	7610	20240725	4.34	15220	-47.83	20240102	7610	4.34	20240725	17190	-53.81	20230731	7610	4.34	20240725	6.85	N	036010	500	68 억		1951304	N	N	0	N	00	N
23	20240729	110433	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	7960	-220	5	-2.69	195713760	24525	75.65	8190	8190	7910	10630	5730	8180	7980.17	14.68	0	-12696	8486	8332	8026	7872	7566	8410	7950	69	2450	500	5880	10	1	13292934	1058	-44.47	0.93	12	0.18	-179.00	8521.00	17260	20230728	-53.88	7610	20240725	4.60	15220	-47.70	20240102	7610	4.60	20240725	17190	-53.69	20230731	7610	4.60	20240725	6.85	N	036010	500	68 억		1951304	N	N	0	N	00	N
24	20240729	100431	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	7930	-250	5	-3.06	137397220	17199	53.06	8190	8190	7910	10630	5730	8180	7988.67	14.68	0	-9508	8486	8332	8026	7872	7566	8410	7950	69	2450	500	5880	10	1	13292934	1054	-44.30	0.93	12	0.13	-179.00	8521.00	17260	20230728	-54.06	7610	20240725	4.20	15220	-47.90	20240102	7610	4.20	20240725	17190	-53.87	20230731	7610	4.20	20240725	6.85	N	036010	500	68 억		1951304	N	N	0	N	00	N
25	20240729	090428	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	8100	-80	5	-0.98	15649780	1920	5.92	8190	8190	8070	10630	5730	8180	8150.93	14.68	0	-861	8486	8332	8026	7872	7566	8410	7950	69	2450	500	5880	10	1	13292934	1077	-45.25	0.95	12	0.01	-179.00	8521.00	17260	20230728	-53.07	7610	20240725	6.44	15220	-46.78	20240102	7610	6.44	20240725	17190	-52.88	20230731	7610	6.44	20240725	6.85	N	036010	500	68 억		1951304	N	N	0	N	00	N
26	20240726	160422	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	8180	380	2	4.87	250491840	31949	52.94	7740	8180	7720	10140	5460	7800	7839.85	14.66	0	2566	8153	7976	7793	7616	7433	7885	7525	69	2340	500	5610	10	1	13292934	1087	-45.70	0.96	12	0.24	-179.00	8521.00	17260	20230728	-52.61	7610	20240725	7.49	15220	-46.25	20240102	7610	7.49	20240725	17260	-52.61	20230728	7610	7.49	20240725	6.90	N	036010	500	68 억		1948702	N	N	0	N	00	N
27	20240726	150427	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	7880	80	2	1.03	211076410	27087	44.89	7740	7900	7720	10140	5460	7800	7792.54	14.66	0	4576	8153	7976	7793	7616	7433	7885	7525	69	2340	500	5610	10	1	13292934	1047	-44.02	0.92	12	0.20	-179.00	8521.00	17260	20230728	-54.35	7610	20240725	3.55	15220	-48.23	20240102	7610	3.55	20240725	17260	-54.35	20230728	7610	3.55	20240725	6.90	N	036010	500	68 억		1948702	N	N	0	N	00	N
28	20240726	140429	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	7840	40	2	0.51	183450010	23575	39.07	7740	7880	7720	10140	5460	7800	7781.55	14.66	0	4057	8153	7976	7793	7616	7433	7885	7525	69	2340	500	5610	10	1	13292934	1042	-43.80	0.92	12	0.18	-179.00	8521.00	17260	20230728	-54.58	7610	20240725	3.02	15220	-48.49	20240102	7610	3.02	20240725	17260	-54.58	20230728	7610	3.02	20240725	6.90	N	036010	500	68 억		1948702	N	N	0	N	00	N
29	20240726	130429	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	7820	20	2	0.26	177458100	22809	37.80	7740	7880	7720	10140	5460	7800	7780.18	14.66	0	3822	8153	7976	7793	7616	7433	7885	7525	69	2340	500	5610	10	1	13292934	1040	-43.69	0.92	12	0.17	-179.00	8521.00	17260	20230728	-54.69	7610	20240725	2.76	15220	-48.62	20240102	7610	2.76	20240725	17260	-54.69	20230728	7610	2.76	20240725	6.90	N	036010	500	68 억		1948702	N	N	0	N	00	N
30	20240726	120431	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	7840	40	2	0.51	163276480	20998	34.80	7740	7880	7720	10140	5460	7800	7775.81	14.66	0	3838	8153	7976	7793	7616	7433	7885	7525	69	2340	500	5610	10	1	13292934	1042	-43.80	0.92	12	0.16	-179.00	8521.00	17260	20230728	-54.58	7610	20240725	3.02	15220	-48.49	20240102	7610	3.02	20240725	17260	-54.58	20230728	7610	3.02	20240725	6.90	N	036010	500	68 억		1948702	N	N	0	N	00	N
31	20240726	110429	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	7830	30	2	0.38	151428340	19489	32.30	7740	7850	7720	10140	5460	7800	7769.94	14.66	0	3812	8153	7976	7793	7616	7433	7885	7525	69	2340	500	5610	10	1	13292934	1041	-43.74	0.92	12	0.15	-179.00	8521.00	17260	20230728	-54.63	7610	20240725	2.89	15220	-48.55	20240102	7610	2.89	20240725	17260	-54.63	20230728	7610	2.89	20240725	6.90	N	036010	500	68 억		1948702	N	N	0	N	00	N
32	20240726	100429	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	7780	-20	5	-0.26	139335730	17937	29.72	7740	7850	7720	10140	5460	7800	7768.06	14.66	0	2906	8153	7976	7793	7616	7433	7885	7525	69	2340	500	5610	10	1	13292934	1034	-43.46	0.91	12	0.13	-179.00	8521.00	17260	20230728	-54.92	7610	20240725	2.23	15220	-48.88	20240102	7610	2.23	20240725	17260	-54.92	20230728	7610	2.23	20240725	6.90	N	036010	500	68 억		1948702	N	N	0	N	00	N
33	20240726	090426	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	7790	-10	5	-0.13	58376760	7524	12.47	7740	7850	7740	10140	5460	7800	7758.74	14.66	0	840	8153	7976	7793	7616	7433	7885	7525	69	2340	500	5610	10	1	13292934	1036	-43.52	0.91	12	0.06	-179.00	8521.00	17260	20230728	-54.87	7610	20240725	2.37	15220	-48.82	20240102	7610	2.37	20240725	17260	-54.87	20230728	7610	2.37	20240725	6.90	N	036010	500	68 억		1948702	N	N	0	N	00	N
34	20240725	160426	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N		N	7800	-150	5	-1.89	467856800	60229	151.54	7810	7970	7610	10330	5570	7950	7767.85	14.52	0	16662	8283	8116	7983	7816	7683	8050	7750	69	2380	500	5720	10	1	13292934	1037	-43.58	0.92	12	0.45	-179.00	8521.00	17750	20230719	-56.06	7610	20240725	2.50	15220	-48.75	20240102	7610	2.50	20240725	17260	-54.81	20230728	7610	2.50	20240725	6.96	N	036010	500	68 억		1930266	N	N	0	N	00	N
35	20240725	150433	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N		N	7840	-110	5	-1.38	420371890	54150	136.25	7810	7970	7610	10330	5570	7950	7763.10	14.52	0	17534	8283	8116	7983	7816	7683	8050	7750	69	2380	500	5720	10	1	13292934	1042	-43.80	0.92	12	0.41	-179.00	8521.00	17750	20230719	-55.83	7610	20240725	3.02	15220	-48.49	20240102	7610	3.02	20240725	17260	-54.58	20230728	7610	3.02	20240725	6.96	N	036010	500	68 억		1930266	N	N	0	N	00	N
36	20240725	140432	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N		N	7860	-90	5	-1.13	380880670	49117	123.58	7810	7970	7610	10330	5570	7950	7754.56	14.52	0	18880	8283	8116	7983	7816	7683	8050	7750	69	2380	500	5720	10	1	13292934	1045	-43.91	0.92	12	0.37	-179.00	8521.00	17750	20230719	-55.72	7610	20240725	3.29	15220	-48.36	20240102	7610	3.29	20240725	17260	-54.46	20230728	7610	3.29	20240725	6.96	N	036010	500	68 억		1930266	N	N	0	N	00	N
37	20240725	130429	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N		N	7860	-90	5	-1.13	321429390	41535	104.51	7810	7970	7610	10330	5570	7950	7738.76	14.52	0	16067	8283	8116	7983	7816	7683	8050	7750	69	2380	500	5720	10	1	13292934	1045	-43.91	0.92	12	0.31	-179.00	8521.00	17750	20230719	-55.72	7610	20240725	3.29	15220	-48.36	20240102	7610	3.29	20240725	17260	-54.46	20230728	7610	3.29	20240725	6.96	N	036010	500	68 억		1930266	N	N	0	N	00	N
38	20240725	120430	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N		N	7890	-60	5	-0.75	307041530	39716	99.93	7810	7900	7610	10330	5570	7950	7730.93	14.52	0	16688	8283	8116	7983	7816	7683	8050	7750	69	2380	500	5720	10	1	13292934	1049	-44.08	0.93	12	0.30	-179.00	8521.00	17750	20230719	-55.55	7610	20240725	3.68	15220	-48.16	20240102	7610	3.68	20240725	17260	-54.29	20230728	7610	3.68	20240725	6.96	N	036010	500	68 억		1930266	N	N	0	N	00	N
39	20240725	110427	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N		N	7750	-200	5	-2.52	251059350	32549	81.90	7810	7810	7610	10330	5570	7950	7713.27	14.52	0	13139	8283	8116	7983	7816	7683	8050	7750	69	2380	500	5720	10	1	13292934	1030	-43.30	0.91	12	0.24	-179.00	8521.00	17750	20230719	-56.34	7610	20240725	1.84	15220	-49.08	20240102	7610	1.84	20240725	17260	-55.10	20230728	7610	1.84	20240725	6.96	N	036010	500	68 억		1930266	N	N	0	N	00	N
40	20240725	100428	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N		N	7720	-230	5	-2.89	164451420	21369	53.77	7810	7810	7610	10330	5570	7950	7695.79	14.52	0	4684	8283	8116	7983	7816	7683	8050	7750	69	2380	500	5720	10	1	13292934	1026	-43.13	0.91	12	0.16	-179.00	8521.00	17750	20230719	-56.51	7610	20240725	1.45	15220	-49.28	20240102	7610	1.45	20240725	17260	-55.27	20230728	7610	1.45	20240725	6.96	N	036010	500	68 억		1930266	N	N	0	N	00	N
41	20240725	090426	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N		N	7790	-160	5	-2.01	12746320	1635	4.11	7810	7810	7730	10330	5570	7950	7795.91	14.52	0	40	8283	8116	7983	7816	7683	8050	7750	69	2380	500	5720	10	1	13292934	1036	-43.52	0.91	12	0.01	-179.00	8521.00	17750	20230719	-56.11	7730	20240725	0.78	15220	-48.82	20240102	7730	0.78	20240725	17260	-54.87	20230728	7730	0.78	20240725	6.96	N	036010	500	68 억		1930266	N	N	0	N	00	N
42	20240724	160423	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N		N	7950	-120	5	-1.49	317774290	39723	76.01	7990	8150	7850	10490	5650	8070	8000.01	14.45	0	9959	8450	8260	8080	7890	7710	8170	7800	69	2420	500	5810	10	1	13292934	1057	-44.41	0.93	12	0.30	-179.00	8521.00	18370	20230718	-56.72	7850	20240724	1.27	15220	-47.77	20240102	7850	1.27	20240724	17260	-53.94	20230728	7850	1.27	20240724	6.96	N	036010	500	68 억		1920277	N	N	0	N	00	N
43	20240724	150429	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N		N	7970	-100	5	-1.24	298782540	37336	71.44	7990	8150	7850	10490	5650	8070	8002.53	14.45	0	10029	8450	8260	8080	7890	7710	8170	7800	69	2420	500	5810	10	1	13292934	1059	-44.53	0.94	12	0.28	-179.00	8521.00	18370	20230718	-56.61	7850	20240724	1.53	15220	-47.63	20240102	7850	1.53	20240724	17260	-53.82	20230728	7850	1.53	20240724	6.96	N	036010	500	68 억		1920277	N	N	0	N	00	N
44	20240724	140426	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N		N	7970	-100	5	-1.24	179410720	22346	42.76	7990	8150	7870	10490	5650	8070	8028.76	14.45	0	5872	8450	8260	8080	7890	7710	8170	7800	69	2420	500	5810	10	1	13292934	1059	-44.53	0.94	12	0.17	-179.00	8521.00	18370	20230718	-56.61	7870	20240724	1.27	15220	-47.63	20240102	7870	1.27	20240724	17260	-53.82	20230728	7870	1.27	20240724	6.96	N	036010	500	68 억		1920277	N	N	0	N	00	N
45	20240724	130429	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N		N	8040	-30	5	-0.37	131036800	16301	31.19	7990	8150	7870	10490	5650	8070	8038.57	14.45	0	6963	8450	8260	8080	7890	7710	8170	7800	69	2420	500	5810	10	1	13292934	1069	-44.92	0.94	12	0.12	-179.00	8521.00	18370	20230718	-56.23	7870	20240724	2.16	15220	-47.17	20240102	7870	2.16	20240724	17260	-53.42	20230728	7870	2.16	20240724	6.96	N	036010	500	68 억		1920277	N	N	0	N	00	N
46	20240724	120432	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N		N	8070	0	3	0.00	120322560	14971	28.65	7990	8150	7870	10490	5650	8070	8037.04	14.45	0	6465	8450	8260	8080	7890	7710	8170	7800	69	2420	500	5810	10	1	13292934	1073	-45.08	0.95	12	0.11	-179.00	8521.00	18370	20230718	-56.07	7870	20240724	2.54	15220	-46.98	20240102	7870	2.54	20240724	17260	-53.24	20230728	7870	2.54	20240724	6.96	N	036010	500	68 억		1920277	N	N	0	N	00	N
47	20240724	110429	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N		N	8140	70	2	0.87	103130260	12849	24.59	7990	8150	7870	10490	5650	8070	8026.33	14.45	0	5844	8450	8260	8080	7890	7710	8170	7800	69	2420	500	5810	10	1	13292934	1082	-45.47	0.96	12	0.10	-179.00	8521.00	18370	20230718	-55.69	7870	20240724	3.43	15220	-46.52	20240102	7870	3.43	20240724	17260	-52.84	20230728	7870	3.43	20240724	6.96	N	036010	500	68 억		1920277	N	N	0	N	00	N
48	20240724	100430	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N		N	8090	20	2	0.25	78859280	9856	18.86	7990	8110	7870	10490	5650	8070	8001.14	14.45	0	5837	8450	8260	8080	7890	7710	8170	7800	69	2420	500	5810	10	1	13292934	1075	-45.20	0.95	12	0.07	-179.00	8521.00	18370	20230718	-55.96	7870	20240724	2.80	15220	-46.85	20240102	7870	2.80	20240724	17260	-53.13	20230728	7870	2.80	20240724	6.96	N	036010	500	68 억		1920277	N	N	0	N	00	N
49	20240724	090428	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N		N	7870	-200	5	-2.48	17234810	2165	4.14	7990	8020	7870	10490	5650	8070	7960.65	14.45	0	675	8450	8260	8080	7890	7710	8170	7800	69	2420	500	5810	10	1	13292934	1046	-43.97	0.92	12	0.02	-179.00	8521.00	18370	20230718	-57.16	7870	20240724	0.00	15220	-48.29	20240102	7870	0.00	20240724	17260	-54.40	20230728	7870	0.00	20240724	6.96	N	036010	500	68 억		1920277	N	N	0	N	00	N
50	20240723	160421	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N		N	8070	-60	5	-0.74	418464360	52075	52.79	8140	8270	7900	10560	5700	8130	8035.79	14.34	0	14190	8850	8490	8240	7880	7630	8365	7755	69	2430	500	5850	10	1	13292934	1073	-45.08	0.95	12	0.39	-179.00	8521.00	18950	20230717	-57.41	7900	20240723	2.15	15220	-46.98	20240102	7900	2.15	20240723	17260	-53.24	20230728	7900	2.15	20240723	7.01	N	036010	500	68 억		1906101	N	N	0	N	00	N
51	20240723	150434	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N		N	8030	-100	5	-1.23	380808730	47393	48.05	8140	8270	7900	10560	5700	8130	8035.13	14.34	0	14597	8850	8490	8240	7880	7630	8365	7755	69	2430	500	5850	10	1	13292934	1067	-44.86	0.94	12	0.36	-179.00	8521.00	18950	20230717	-57.63	7900	20240723	1.65	15220	-47.24	20240102	7900	1.65	20240723	17260	-53.48	20230728	7900	1.65	20240723	7.01	N	036010	500	68 억		1906101	N	N	0	N	00	N
52	20240723	140424	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N		N	8070	-60	5	-0.74	308978630	38430	38.96	8140	8270	7900	10560	5700	8130	8040.04	14.34	0	10062	8850	8490	8240	7880	7630	8365	7755	69	2430	500	5850	10	1	13292934	1073	-45.08	0.95	12	0.29	-179.00	8521.00	18950	20230717	-57.41	7900	20240723	2.15	15220	-46.98	20240102	7900	2.15	20240723	17260	-53.24	20230728	7900	2.15	20240723	7.01	N	036010	500	68 억		1906101	N	N	0	N	00	N
53	20240723	130422	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N		N	8060	-70	5	-0.86	245231270	30505	30.93	8140	8270	7900	10560	5700	8130	8039.05	14.34	0	3690	8850	8490	8240	7880	7630	8365	7755	69	2430	500	5850	10	1	13292934	1071	-45.03	0.95	12	0.23	-179.00	8521.00	18950	20230717	-57.47	7900	20240723	2.03	15220	-47.04	20240102	7900	2.03	20240723	17260	-53.30	20230728	7900	2.03	20240723	7.01	N	036010	500	68 억		1906101	N	N	0	N	00	N
54	20240723	120425	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	8010	-120	5	-1.48	123728320	15273	15.48	8140	8270	8000	10560	5700	8130	8101.11	14.34	0	316	8850	8490	8240	7880	7630	8365	7755	69	2430	500	5850	10	1	13292934	1065	-44.75	0.94	12	0.11	-179.00	8521.00	18950	20230717	-57.73	7990	20240722	0.25	15220	-47.37	20240102	7990	0.25	20240722	17260	-53.59	20230728	7990	0.25	20240722	7.01	N	036010	500	68 억		1906101	N	N	0	N	00	N
55	20240723	110426	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	8110	-20	5	-0.25	93362870	11487	11.65	8140	8270	8030	10560	5700	8130	8127.70	14.34	0	366	8850	8490	8240	7880	7630	8365	7755	69	2430	500	5850	10	1	13292934	1078	-45.31	0.95	12	0.09	-179.00	8521.00	18950	20230717	-57.20	7990	20240722	1.50	15220	-46.71	20240102	7990	1.50	20240722	17260	-53.01	20230728	7990	1.50	20240722	7.01	N	036010	500	68 억		1906101	N	N	0	N	00	N
56	20240723	100425	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	8130	0	3	0.00	49860590	6093	6.18	8140	8270	8100	10560	5700	8130	8183.26	14.34	0	17	8850	8490	8240	7880	7630	8365	7755	69	2430	500	5850	10	1	13292934	1081	-45.42	0.95	12	0.05	-179.00	8521.00	18950	20230717	-57.10	7990	20240722	1.75	15220	-46.58	20240102	7990	1.75	20240722	17260	-52.90	20230728	7990	1.75	20240722	7.01	N	036010	500	68 억		1906101	N	N	0	N	00	N
57	20240723	090427	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	8240	110	2	1.35	17633010	2160	2.19	8140	8240	8140	10560	5700	8130	8163.43	14.34	0	737	8850	8490	8240	7880	7630	8365	7755	69	2430	500	5850	10	1	13292934	1095	-46.03	0.97	12	0.02	-179.00	8521.00	18950	20230717	-56.52	7990	20240722	3.13	15220	-45.86	20240102	7990	3.13	20240722	17260	-52.26	20230728	7990	3.13	20240722	7.01	N	036010	500	68 억		1906101	N	N	0	N	00	N
58	20240722	160420	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N		N	8130	-500	5	-5.79	803751510	98468	210.98	8560	8600	7990	11210	6050	8630	8162.30	14.36	0	-2517	8816	8722	8536	8442	8256	8770	8490	69	2580	500	6210	10	1	13292934	1081	-45.42	0.95	12	0.74	-179.00	8521.00	19400	20230714	-58.09	7990	20240722	1.75	15220	-46.58	20240102	7990	1.75	20240722	17260	-52.90	20230728	7990	1.75	20240722	6.96	N	036010	500	68 억		1908583	N	N	0	N	00	N
59	20240722	150425	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N		N	8100	-530	5	-6.14	774250440	94829	203.19	8560	8600	7990	11210	6050	8630	8164.39	14.36	0	-2913	8816	8722	8536	8442	8256	8770	8490	69	2580	500	6210	10	1	13292934	1077	-45.25	0.95	12	0.71	-179.00	8521.00	19400	20230714	-58.25	7990	20240722	1.38	15220	-46.78	20240102	7990	1.38	20240722	17260	-53.07	20230728	7990	1.38	20240722	6.96	N	036010	500	68 억		1908583	N	N	0	N	00	N
60	20240722	140426	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N		N	8150	-480	5	-5.56	497755510	60599	129.84	8560	8600	8100	11210	6050	8630	8213.49	14.36	0	-9002	8816	8722	8536	8442	8256	8770	8490	69	2580	500	6210	10	1	13292934	1083	-45.53	0.96	12	0.46	-179.00	8521.00	19400	20230714	-57.99	8100	20240722	0.62	15220	-46.45	20240102	8100	0.62	20240722	17260	-52.78	20230728	8100	0.62	20240722	6.96	N	036010	500	68 억		1908583	N	N	0	N	00	N
61	20240722	130423	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N		N	8110	-520	5	-6.03	468280950	56985	122.10	8560	8600	8100	11210	6050	8630	8217.16	14.36	0	-9278	8816	8722	8536	8442	8256	8770	8490	69	2580	500	6210	10	1	13292934	1078	-45.31	0.95	12	0.43	-179.00	8521.00	19400	20230714	-58.20	8100	20240722	0.12	15220	-46.71	20240102	8100	0.12	20240722	17260	-53.01	20230728	8100	0.12	20240722	6.96	N	036010	500	68 억		1908583	N	N	0	N	00	N
62	20240722	120423	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N		N	8150	-480	5	-5.56	374691550	45459	97.40	8560	8600	8100	11210	6050	8630	8241.87	14.36	0	-9913	8816	8722	8536	8442	8256	8770	8490	69	2580	500	6210	10	1	13292934	1083	-45.53	0.96	12	0.34	-179.00	8521.00	19400	20230714	-57.99	8100	20240722	0.62	15220	-46.45	20240102	8100	0.62	20240722	17260	-52.78	20230728	8100	0.62	20240722	6.96	N	036010	500	68 억		1908583	N	N	0	N	00	N
63	20240722	110424	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N		N	8180	-450	5	-5.21	293571180	35488	76.04	8560	8600	8150	11210	6050	8630	8271.77	14.36	0	-9939	8816	8722	8536	8442	8256	8770	8490	69	2580	500	6210	10	1	13292934	1087	-45.70	0.96	12	0.27	-179.00	8521.00	19400	20230714	-57.84	8150	20240722	0.37	15220	-46.25	20240102	8150	0.37	20240722	17260	-52.61	20230728	8150	0.37	20240722	6.96	N	036010	500	68 억		1908583	N	N	0	N	00	N
64	20240722	100423	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N		N	8270	-360	5	-4.17	120831840	14434	30.93	8560	8600	8230	11210	6050	8630	8370.20	14.36	0	-5091	8816	8722	8536	8442	8256	8770	8490	69	2580	500	6210	10	1	13292934	1099	-46.20	0.97	12	0.11	-179.00	8521.00	19400	20230714	-57.37	8230	20240722	0.49	15220	-45.66	20240102	8230	0.49	20240722	17260	-52.09	20230728	8230	0.49	20240722	6.96	N	036010	500	68 억		1908583	N	N	0	N	00	N
65	20240722	090421	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	8520	-110	5	-1.27	15171900	1773	3.80	8560	8600	8520	11210	6050	8630	8554.51	14.36	0	-1163	8816	8722	8536	8442	8256	8770	8490	69	2580	500	6210	10	1	13292934	1133	-47.60	1.00	12	0.01	-179.00	8521.00	19400	20230714	-56.08	8350	20240719	2.04	15220	-44.02	20240102	8350	2.04	20240719	17260	-50.64	20230728	8350	2.04	20240719	6.96	N	036010	500	68 억		1908583	N	N	0	N	00	N
66	20240719	160416	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N		N	8630	140	2	1.65	392717660	46268	30.35	8410	8630	8350	11030	5950	8490	8487.78	14.29	0	9271	8976	8732	8546	8302	8116	8640	8210	69	2540	500	6110	10	1	13292934	1147	-48.21	1.01	12	0.35	-179.00	8521.00	19400	20230714	-55.52	8350	20240719	3.35	15220	-43.30	20240102	8350	3.35	20240719	17750	-51.38	20230719	8350	3.35	20240719	6.87	N	036010	500	68 억		1899303	N	N	0	N	00	N
67	20240719	150418	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N		N	8550	60	2	0.71	327487690	38674	25.37	8410	8550	8350	11030	5950	8490	8467.90	14.29	0	10054	8976	8732	8546	8302	8116	8640	8210	69	2540	500	6110	10	1	13292934	1137	-47.77	1.00	12	0.29	-179.00	8521.00	19400	20230714	-55.93	8350	20240719	2.40	15220	-43.82	20240102	8350	2.40	20240719	17750	-51.83	20230719	8350	2.40	20240719	6.87	N	036010	500	68 억		1899303	N	N	0	N	00	N
68	20240719	140421	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N		N	8510	20	2	0.24	272343840	32161	21.10	8410	8550	8350	11030	5950	8490	8468.14	14.29	0	7140	8976	8732	8546	8302	8116	8640	8210	69	2540	500	6110	10	1	13292934	1131	-47.54	1.00	12	0.24	-179.00	8521.00	19400	20230714	-56.13	8350	20240719	1.92	15220	-44.09	20240102	8350	1.92	20240719	17750	-52.06	20230719	8350	1.92	20240719	6.87	N	036010	500	68 억		1899303	N	N	0	N	00	N
69	20240719	130415	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N		N	8530	40	2	0.47	239482080	28303	18.57	8410	8550	8350	11030	5950	8490	8461.37	14.29	0	4233	8976	8732	8546	8302	8116	8640	8210	69	2540	500	6110	10	1	13292934	1134	-47.65	1.00	12	0.21	-179.00	8521.00	19400	20230714	-56.03	8350	20240719	2.16	15220	-43.96	20240102	8350	2.16	20240719	17750	-51.94	20230719	8350	2.16	20240719	6.87	N	036010	500	68 억		1899303	N	N	0	N	00	N
70	20240719	120415	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N		N	8470	-20	5	-0.24	163837440	19420	12.74	8410	8540	8350	11030	5950	8490	8436.53	14.29	0	7371	8976	8732	8546	8302	8116	8640	8210	69	2540	500	6110	10	1	13292934	1126	-47.32	0.99	12	0.15	-179.00	8521.00	19400	20230714	-56.34	8350	20240719	1.44	15220	-44.35	20240102	8350	1.44	20240719	17750	-52.28	20230719	8350	1.44	20240719	6.87	N	036010	500	68 억		1899303	N	N	0	N	00	N
71	20240719	110418	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N		N	8420	-70	5	-0.82	150362080	17829	11.70	8410	8540	8350	11030	5950	8490	8433.57	14.29	0	7001	8976	8732	8546	8302	8116	8640	8210	69	2540	500	6110	10	1	13292934	1119	-47.04	0.99	12	0.13	-179.00	8521.00	19400	20230714	-56.60	8350	20240719	0.84	15220	-44.68	20240102	8350	0.84	20240719	17750	-52.56	20230719	8350	0.84	20240719	6.87	N	036010	500	68 억		1899303	N	N	0	N	00	N
72	20240719	100345	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N		N	8520	30	2	0.35	116236760	13811	9.06	8410	8530	8350	11030	5950	8490	8416.25	14.29	0	7059	8976	8732	8546	8302	8116	8640	8210	69	2540	500	6110	10	1	13292934	1133	-47.60	1.00	12	0.10	-179.00	8521.00	19400	20230714	-56.08	8350	20240719	2.04	15220	-44.02	20240102	8350	2.04	20240719	17750	-52.00	20230719	8350	2.04	20240719	6.87	N	036010	500	68 억		1899303	N	N	0	N	00	N
73	20240719	090428	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N		N	8350	-140	5	-1.65	13228250	1575	1.03	8410	8420	8350	11030	5950	8490	8398.89	14.29	0	182	8976	8732	8546	8302	8116	8640	8210	69	2540	500	6110	10	1	13292934	1110	-46.65	0.98	12	0.01	-179.00	8521.00	19400	20230714	-56.96	8350	20240719	0.00	15220	-45.14	20240102	8350	0.00	20240719	17750	-52.96	20230719	8350	0.00	20240719	6.87	N	036010	500	68 억		1899303	N	N	0	N	00	N
74	20240718	160411	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N		N	8490	-390	5	-4.39	1277963440	150609	211.65	8740	8790	8360	11540	6220	8880	8485.30	14.30	0	-15721	9266	9072	8976	8782	8686	9025	8735	69	2660	500	6390	10	1	13292934	1129	-47.43	1.00	12	1.13	-179.00	8521.00	19400	20230714	-56.24	8360	20240718	1.56	15220	-44.22	20240102	8360	1.56	20240718	18370	-53.78	20230718	8360	1.56	20240718	6.88	N	036010	500	68 억		1900536	N	N	0	N	00	N
75	20240718	150416	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N		N	8390	-490	5	-5.52	1188743190	139988	196.73	8740	8790	8360	11540	6220	8880	8491.75	14.30	0	-13443	9266	9072	8976	8782	8686	9025	8735	69	2660	500	6390	10	1	13292934	1115	-46.87	0.98	12	1.05	-179.00	8521.00	19400	20230714	-56.75	8360	20240718	0.36	15220	-44.88	20240102	8360	0.36	20240718	18370	-54.33	20230718	8360	0.36	20240718	6.88	N	036010	500	68 억		1900536	N	N	0	N	00	N
76	20240718	140413	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N		N	8460	-420	5	-4.73	865319540	101504	142.64	8740	8790	8400	11540	6220	8880	8524.98	14.30	0	-2079	9266	9072	8976	8782	8686	9025	8735	69	2660	500	6390	10	1	13292934	1125	-47.26	0.99	12	0.76	-179.00	8521.00	19400	20230714	-56.39	8400	20240718	0.71	15220	-44.42	20240102	8400	0.71	20240718	18370	-53.95	20230718	8400	0.71	20240718	6.88	N	036010	500	68 억		1900536	N	N	0	N	00	N
77	20240718	130414	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N		N	8520	-360	5	-4.05	640597700	74880	105.23	8740	8790	8450	11540	6220	8880	8554.99	14.30	0	-1127	9266	9072	8976	8782	8686	9025	8735	69	2660	500	6390	10	1	13292934	1133	-47.60	1.00	12	0.56	-179.00	8521.00	19400	20230714	-56.08	8450	20240718	0.83	15220	-44.02	20240102	8450	0.83	20240718	18370	-53.62	20230718	8450	0.83	20240718	6.88	N	036010	500	68 억		1900536	N	N	0	N	00	N
78	20240718	120413	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N		N	8510	-370	5	-4.17	620227950	72484	101.86	8740	8790	8450	11540	6220	8880	8556.76	14.30	0	-1164	9266	9072	8976	8782	8686	9025	8735	69	2660	500	6390	10	1	13292934	1131	-47.54	1.00	12	0.55	-179.00	8521.00	19400	20230714	-56.13	8450	20240718	0.71	15220	-44.09	20240102	8450	0.71	20240718	18370	-53.67	20230718	8450	0.71	20240718	6.88	N	036010	500	68 억		1900536	N	N	0	N	00	N
79	20240718	110416	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N		N	8600	-280	5	-3.15	563589160	65833	92.52	8740	8790	8450	11540	6220	8880	8560.89	14.30	0	1361	9266	9072	8976	8782	8686	9025	8735	69	2660	500	6390	10	1	13292934	1143	-48.04	1.01	12	0.50	-179.00	8521.00	19400	20230714	-55.67	8450	20240718	1.78	15220	-43.50	20240102	8450	1.78	20240718	18370	-53.18	20230718	8450	1.78	20240718	6.88	N	036010	500	68 억		1900536	N	N	0	N	00	N
80	20240718	100416	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N		N	8510	-370	5	-4.17	432963910	50502	70.97	8740	8790	8500	11540	6220	8880	8573.20	14.30	0	586	9266	9072	8976	8782	8686	9025	8735	69	2660	500	6390	10	1	13292934	1131	-47.54	1.00	12	0.38	-179.00	8521.00	19400	20230714	-56.13	8500	20240718	0.12	15220	-44.09	20240102	8500	0.12	20240718	18370	-53.67	20230718	8500	0.12	20240718	6.88	N	036010	500	68 억		1900536	N	N	0	N	00	N
81	20240718	090417	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N		N	8660	-220	5	-2.48	34978680	4013	5.64	8740	8790	8660	11540	6220	8880	8716.34	14.30	0	-214	9266	9072	8976	8782	8686	9025	8735	69	2660	500	6390	10	1	13292934	1151	-48.38	1.02	12	0.03	-179.00	8521.00	19400	20230714	-55.36	8660	20240718	0.00	15220	-43.10	20240102	8660	0.00	20240718	18370	-52.86	20230718	8660	0.00	20240718	6.88	N	036010	500	68 억		1900536	N	N	0	N	00	N
82	20240717	160433	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	8880	-270	5	-2.95	634257950	70654	233.47	9170	9170	8880	11890	6410	9150	8977.04	14.52	0	-28938	9310	9230	9090	9010	8870	9270	9050	69	2740	500	6580	10	1	13292934	1180	-49.61	1.04	12	0.53	-179.00	8521.00	19400	20230714	-54.23	8700	20240703	2.07	15220	-41.66	20240102	8700	2.07	20240703	18950	-53.14	20230717	8700	2.07	20240703	6.91	N	036010	500	68 억		1929475	N	N	0	N	00	N
83	20240717	150435	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	8910	-240	5	-2.62	573193110	63790	210.79	9170	9170	8900	11890	6410	9150	8985.63	14.52	0	-25952	9310	9230	9090	9010	8870	9270	9050	69	2740	500	6580	10	1	13292934	1184	-49.78	1.05	12	0.48	-179.00	8521.00	19400	20230714	-54.07	8700	20240703	2.41	15220	-41.46	20240102	8700	2.41	20240703	18950	-52.98	20230717	8700	2.41	20240703	6.91	N	036010	500	68 억		1929475	N	N	0	N	00	N
84	20240717	140432	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	8950	-200	5	-2.19	478005990	53131	175.57	9170	9170	8920	11890	6410	9150	8996.74	14.52	0	-17657	9310	9230	9090	9010	8870	9270	9050	69	2740	500	6580	10	1	13292934	1190	-50.00	1.05	12	0.40	-179.00	8521.00	19400	20230714	-53.87	8700	20240703	2.87	15220	-41.20	20240102	8700	2.87	20240703	18950	-52.77	20230717	8700	2.87	20240703	6.91	N	036010	500	68 억		1929475	N	N	0	N	00	N
85	20240717	130431	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	8970	-180	5	-1.97	318261820	35297	116.64	9170	9170	8960	11890	6410	9150	9016.68	14.52	0	-8267	9310	9230	9090	9010	8870	9270	9050	69	2740	500	6580	10	1	13292934	1192	-50.11	1.05	12	0.27	-179.00	8521.00	19400	20230714	-53.76	8700	20240703	3.10	15220	-41.06	20240102	8700	3.10	20240703	18950	-52.66	20230717	8700	3.10	20240703	6.91	N	036010	500	68 억		1929475	N	N	0	N	00	N
86	20240717	120432	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	8990	-160	5	-1.75	283775010	31452	103.93	9170	9170	8960	11890	6410	9150	9022.48	14.52	0	-6720	9310	9230	9090	9010	8870	9270	9050	69	2740	500	6580	10	1	13292934	1195	-50.22	1.06	12	0.24	-179.00	8521.00	19400	20230714	-53.66	8700	20240703	3.33	15220	-40.93	20240102	8700	3.33	20240703	18950	-52.56	20230717	8700	3.33	20240703	6.91	N	036010	500	68 억		1929475	N	N	0	N	00	N
87	20240717	110432	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	8990	-160	5	-1.75	229748660	25430	84.03	9170	9170	8960	11890	6410	9150	9034.55	14.52	0	-5543	9310	9230	9090	9010	8870	9270	9050	69	2740	500	6580	10	1	13292934	1195	-50.22	1.06	12	0.19	-179.00	8521.00	19400	20230714	-53.66	8700	20240703	3.33	15220	-40.93	20240102	8700	3.33	20240703	18950	-52.56	20230717	8700	3.33	20240703	6.91	N	036010	500	68 억		1929475	N	N	0	N	00	N
88	20240717	100431	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	9010	-140	5	-1.53	143601570	15834	52.32	9170	9170	9000	11890	6410	9150	9069.19	14.52	0	-1306	9310	9230	9090	9010	8870	9270	9050	69	2740	500	6580	10	1	13292934	1198	-50.34	1.06	12	0.12	-179.00	8521.00	19400	20230714	-53.56	8700	20240703	3.56	15220	-40.80	20240102	8700	3.56	20240703	18950	-52.45	20230717	8700	3.56	20240703	6.91	N	036010	500	68 억		1929475	N	N	0	N	00	N
89	20240717	090347	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	9140	-10	5	-0.11	6676570	731	2.42	9170	9170	9060	11890	6410	9150	9133.47	14.52	0	22	9310	9230	9090	9010	8870	9270	9050	69	2740	500	6580	10	1	13292934	1215	-51.06	1.07	12	0.01	-179.00	8521.00	19400	20230714	-52.89	8700	20240703	5.06	15220	-39.95	20240102	8700	5.06	20240703	18950	-51.77	20230717	8700	5.06	20240703	6.91	N	036010	500	68 억		1929475	N	N	0	N	00	N
90	20240716	160433	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	9150	40	2	0.44	270513160	29986	118.18	9040	9170	8950	11840	6380	9110	9020.49	14.56	0	-5476	9263	9186	9053	8976	8843	9225	9015	69	2730	500	6550	10	1	13292934	1216	-51.12	1.07	12	0.23	-179.00	8521.00	19400	20230714	-52.84	8700	20240703	5.17	15220	-39.88	20240102	8700	5.17	20240703	18950	-51.72	20230717	8700	5.17	20240703	6.90	N	036010	500	68 억		1934889	N	N	0	N	00	N
91	20240716	150437	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	9090	-20	5	-0.22	243338150	27006	106.43	9040	9110	8950	11840	6380	9110	9010.52	14.56	0	-4672	9263	9186	9053	8976	8843	9225	9015	69	2730	500	6550	10	1	13292934	1208	-50.78	1.07	12	0.20	-179.00	8521.00	19400	20230714	-53.14	8700	20240703	4.48	15220	-40.28	20240102	8700	4.48	20240703	18950	-52.03	20230717	8700	4.48	20240703	6.90	N	036010	500	68 억		1934889	N	N	0	N	00	N
92	20240716	140436	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	8960	-150	5	-1.65	176369950	19593	77.22	9040	9110	8950	11840	6380	9110	9001.68	14.56	0	-6983	9263	9186	9053	8976	8843	9225	9015	69	2730	500	6550	10	1	13292934	1191	-50.06	1.05	12	0.15	-179.00	8521.00	19400	20230714	-53.81	8700	20240703	2.99	15220	-41.13	20240102	8700	2.99	20240703	18950	-52.72	20230717	8700	2.99	20240703	6.90	N	036010	500	68 억		1934889	N	N	0	N	00	N
93	20240716	130435	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	9010	-100	5	-1.10	155557820	17275	68.08	9040	9110	8950	11840	6380	9110	9004.79	14.56	0	-6951	9263	9186	9053	8976	8843	9225	9015	69	2730	500	6550	10	1	13292934	1198	-50.34	1.06	12	0.13	-179.00	8521.00	19400	20230714	-53.56	8700	20240703	3.56	15220	-40.80	20240102	8700	3.56	20240703	18950	-52.45	20230717	8700	3.56	20240703	6.90	N	036010	500	68 억		1934889	N	N	0	N	00	N
94	20240716	120435	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	8970	-140	5	-1.54	149286990	16578	65.33	9040	9110	8950	11840	6380	9110	9005.13	14.56	0	-6926	9263	9186	9053	8976	8843	9225	9015	69	2730	500	6550	10	1	13292934	1192	-50.11	1.05	12	0.12	-179.00	8521.00	19400	20230714	-53.76	8700	20240703	3.10	15220	-41.06	20240102	8700	3.10	20240703	18950	-52.66	20230717	8700	3.10	20240703	6.90	N	036010	500	68 억		1934889	N	N	0	N	00	N
95	20240716	110435	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	8980	-130	5	-1.43	139519280	15490	61.05	9040	9110	8950	11840	6380	9110	9007.05	14.56	0	-6784	9263	9186	9053	8976	8843	9225	9015	69	2730	500	6550	10	1	13292934	1194	-50.17	1.05	12	0.12	-179.00	8521.00	19400	20230714	-53.71	8700	20240703	3.22	15220	-41.00	20240102	8700	3.22	20240703	18950	-52.61	20230717	8700	3.22	20240703	6.90	N	036010	500	68 억		1934889	N	N	0	N	00	N
96	20240716	100435	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	9050	-60	5	-0.66	74251770	8226	32.42	9040	9110	8980	11840	6380	9110	9026.47	14.56	0	-5430	9263	9186	9053	8976	8843	9225	9015	69	2730	500	6550	10	1	13292934	1203	-50.56	1.06	12	0.06	-179.00	8521.00	19400	20230714	-53.35	8700	20240703	4.02	15220	-40.54	20240102	8700	4.02	20240703	18950	-52.24	20230717	8700	4.02	20240703	6.90	N	036010	500	68 억		1934889	N	N	0	N	00	N
97	20240716	090433	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	9040	-70	5	-0.77	2467920	273	1.08	9040	9040	9040	11840	6380	9110	9040.00	14.56	0	-40	9263	9186	9053	8976	8843	9225	9015	69	2730	500	6550	10	1	13292934	1202	-50.50	1.06	12	0.00	-179.00	8521.00	19400	20230714	-53.40	8700	20240703	3.91	15220	-40.60	20240102	8700	3.91	20240703	18950	-52.30	20230717	8700	3.91	20240703	6.90	N	036010	500	68 억		1934889	N	N	0	N	00	N
98	20240715	160427	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	9110	70	2	0.77	228786680	25367	69.72	8950	9130	8920	11750	6330	9040	9019.06	14.52	0	5534	9226	9132	9046	8952	8866	9090	8910	69	2710	500	6500	10	1	13292934	1211	-50.89	1.07	12	0.19	-179.00	8521.00	19400	20230714	-53.04	8700	20240703	4.71	15220	-40.14	20240102	8700	4.71	20240703	18950	-51.93	20230717	8700	4.71	20240703	6.91	N	036010	500	68 억		1929474	N	N	0	N	00	N
99	20240715	150430	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	9100	60	2	0.66	210649700	23375	64.25	8950	9120	8920	11750	6330	9040	9011.75	14.52	0	5176	9226	9132	9046	8952	8866	9090	8910	69	2710	500	6500	10	1	13292934	1210	-50.84	1.07	12	0.18	-179.00	8521.00	19400	20230714	-53.09	8700	20240703	4.60	15220	-40.21	20240102	8700	4.60	20240703	18950	-51.98	20230717	8700	4.60	20240703	6.91	N	036010	500	68 억		1929474	N	N	0	N	00	N
100	20240715	140430	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	9060	20	2	0.22	183650060	20401	56.07	8950	9100	8920	11750	6330	9040	9002.01	14.52	0	2979	9226	9132	9046	8952	8866	9090	8910	69	2710	500	6500	10	1	13292934	1204	-50.61	1.06	12	0.15	-179.00	8521.00	19400	20230714	-53.30	8700	20240703	4.14	15220	-40.47	20240102	8700	4.14	20240703	18950	-52.19	20230717	8700	4.14	20240703	6.91	N	036010	500	68 억		1929474	N	N	0	N	00	N
101	20240715	130430	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	9020	-20	5	-0.22	119676570	13285	36.51	8950	9100	8920	11750	6330	9040	9008.40	14.52	0	906	9226	9132	9046	8952	8866	9090	8910	69	2710	500	6500	10	1	13292934	1199	-50.39	1.06	12	0.10	-179.00	8521.00	19400	20230714	-53.51	8700	20240703	3.68	15220	-40.74	20240102	8700	3.68	20240703	18950	-52.40	20230717	8700	3.68	20240703	6.91	N	036010	500	68 억		1929474	N	N	0	N	00	N
102	20240715	120431	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	9090	50	2	0.55	107375800	11918	32.76	8950	9100	8920	11750	6330	9040	9009.55	14.52	0	711	9226	9132	9046	8952	8866	9090	8910	69	2710	500	6500	10	1	13292934	1208	-50.78	1.07	12	0.09	-179.00	8521.00	19400	20230714	-53.14	8700	20240703	4.48	15220	-40.28	20240102	8700	4.48	20240703	18950	-52.03	20230717	8700	4.48	20240703	6.91	N	036010	500	68 억		1929474	N	N	0	N	00	N
103	20240715	110430	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	8990	-50	5	-0.55	90975510	10107	27.78	8950	9070	8920	11750	6330	9040	9001.24	14.52	0	376	9226	9132	9046	8952	8866	9090	8910	69	2710	500	6500	10	1	13292934	1195	-50.22	1.06	12	0.08	-179.00	8521.00	19400	20230714	-53.66	8700	20240703	3.33	15220	-40.93	20240102	8700	3.33	20240703	18950	-52.56	20230717	8700	3.33	20240703	6.91	N	036010	500	68 억		1929474	N	N	0	N	00	N
104	20240715	100431	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	9030	-10	5	-0.11	41496770	4611	12.67	8950	9050	8920	11750	6330	9040	8999.52	14.52	0	-1455	9226	9132	9046	8952	8866	9090	8910	69	2710	500	6500	10	1	13292934	1200	-50.45	1.06	12	0.03	-179.00	8521.00	19400	20230714	-53.45	8700	20240703	3.79	15220	-40.67	20240102	8700	3.79	20240703	18950	-52.35	20230717	8700	3.79	20240703	6.91	N	036010	500	68 억		1929474	N	N	0	N	00	N
105	20240715	090431	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	9050	10	2	0.11	7617440	845	2.32	8950	9050	8950	11750	6330	9040	9014.72	14.52	0	-353	9226	9132	9046	8952	8866	9090	8910	69	2710	500	6500	10	1	13292934	1203	-50.56	1.06	12	0.01	-179.00	8521.00	19400	20230714	-53.35	8700	20240703	4.02	15220	-40.54	20240102	8700	4.02	20240703	18950	-52.24	20230717	8700	4.02	20240703	6.91	N	036010	500	68 억		1929474	N	N	0	N	00	N
106	20240712	160426	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	9040	-80	5	-0.88	327183380	36242	144.69	9120	9140	8960	11850	6390	9120	9027.69	14.49	0	3751	9353	9236	9163	9046	8973	9295	9105	69	2730	500	6560	10	1	13292934	1202	-50.50	1.06	12	0.27	-179.00	8521.00	19400	20230714	-53.40	8700	20240703	3.91	15220	-40.60	20240102	8700	3.91	20240703	19400	-53.40	20230714	8700	3.91	20240703	6.86	N	036010	500	68 억		1925733	N	N	0	N	00	N
107	20240712	150429	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	9000	-120	5	-1.32	312867860	34656	138.36	9120	9140	8960	11850	6390	9120	9027.81	14.49	0	3340	9353	9236	9163	9046	8973	9295	9105	69	2730	500	6560	10	1	13292934	1196	-50.28	1.06	12	0.26	-179.00	8521.00	19400	20230714	-53.61	8700	20240703	3.45	15220	-40.87	20240102	8700	3.45	20240703	19400	-53.61	20230714	8700	3.45	20240703	6.86	N	036010	500	68 억		1925733	N	N	0	N	00	N
108	20240712	140432	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	9030	-90	5	-0.99	255773740	28314	113.04	9120	9140	8960	11850	6390	9120	9033.47	14.49	0	1584	9353	9236	9163	9046	8973	9295	9105	69	2730	500	6560	10	1	13292934	1200	-50.45	1.06	12	0.21	-179.00	8521.00	19400	20230714	-53.45	8700	20240703	3.79	15220	-40.67	20240102	8700	3.79	20240703	19400	-53.45	20230714	8700	3.79	20240703	6.86	N	036010	500	68 억		1925733	N	N	0	N	00	N
109	20240712	130428	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	9020	-100	5	-1.10	226043120	25019	99.88	9120	9140	8960	11850	6390	9120	9034.86	14.49	0	1628	9353	9236	9163	9046	8973	9295	9105	69	2730	500	6560	10	1	13292934	1199	-50.39	1.06	12	0.19	-179.00	8521.00	19400	20230714	-53.51	8700	20240703	3.68	15220	-40.74	20240102	8700	3.68	20240703	19400	-53.51	20230714	8700	3.68	20240703	6.86	N	036010	500	68 억		1925733	N	N	0	N	00	N
110	20240712	120429	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	9030	-90	5	-0.99	193532970	21405	85.46	9120	9140	8960	11850	6390	9120	9041.48	14.49	0	979	9353	9236	9163	9046	8973	9295	9105	69	2730	500	6560	10	1	13292934	1200	-50.45	1.06	12	0.16	-179.00	8521.00	19400	20230714	-53.45	8700	20240703	3.79	15220	-40.67	20240102	8700	3.79	20240703	19400	-53.45	20230714	8700	3.79	20240703	6.86	N	036010	500	68 억		1925733	N	N	0	N	00	N
111	20240712	110427	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	9030	-90	5	-0.99	162951070	18017	71.93	9120	9140	8960	11850	6390	9120	9044.30	14.49	0	1732	9353	9236	9163	9046	8973	9295	9105	69	2730	500	6560	10	1	13292934	1200	-50.45	1.06	12	0.14	-179.00	8521.00	19400	20230714	-53.45	8700	20240703	3.79	15220	-40.67	20240102	8700	3.79	20240703	19400	-53.45	20230714	8700	3.79	20240703	6.86	N	036010	500	68 억		1925733	N	N	0	N	00	N
112	20240712	100429	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	9030	-90	5	-0.99	98276370	10848	43.31	9120	9140	8960	11850	6390	9120	9059.40	14.49	0	23	9353	9236	9163	9046	8973	9295	9105	69	2730	500	6560	10	1	13292934	1200	-50.45	1.06	12	0.08	-179.00	8521.00	19400	20230714	-53.45	8700	20240703	3.79	15220	-40.67	20240102	8700	3.79	20240703	19400	-53.45	20230714	8700	3.79	20240703	6.86	N	036010	500	68 억		1925733	N	N	0	N	00	N
113	20240712	090427	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	9050	-70	5	-0.77	6312390	694	2.77	9120	9120	9050	11850	6390	9120	9095.66	14.49	0	-432	9353	9236	9163	9046	8973	9295	9105	69	2730	500	6560	10	1	13292934	1203	-50.56	1.06	12	0.01	-179.00	8521.00	19400	20230714	-53.35	8700	20240703	4.02	15220	-40.54	20240102	8700	4.02	20240703	19400	-53.35	20230714	8700	4.02	20240703	6.86	N	036010	500	68 억		1925733	N	N	0	N	00	N
114	20240711	160425	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	9120	30	2	0.33	226215690	24716	71.07	9110	9280	9090	11810	6370	9090	9152.62	14.52	0	-3977	9243	9166	9063	8986	8883	9205	9025	69	2720	500	6540	10	1	13292934	1212	-50.95	1.07	12	0.19	-179.00	8521.00	19400	20230714	-52.99	8700	20240703	4.83	15220	-40.08	20240102	8700	4.83	20240703	19400	-52.99	20230714	8700	4.83	20240703	6.88	N	036010	500	68 억		1929710	N	N	0	N	00	N
115	20240711	150429	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	9150	60	2	0.66	211053810	23054	66.29	9110	9280	9090	11810	6370	9090	9154.76	14.52	0	-3953	9243	9166	9063	8986	8883	9205	9025	69	2720	500	6540	10	1	13292934	1216	-51.12	1.07	12	0.17	-179.00	8521.00	19400	20230714	-52.84	8700	20240703	5.17	15220	-39.88	20240102	8700	5.17	20240703	19400	-52.84	20230714	8700	5.17	20240703	6.88	N	036010	500	68 억		1929710	N	N	0	N	00	N
116	20240711	140429	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	9110	20	2	0.22	198899940	21725	62.47	9110	9280	9090	11810	6370	9090	9155.35	14.52	0	-3881	9243	9166	9063	8986	8883	9205	9025	69	2720	500	6540	10	1	13292934	1211	-50.89	1.07	12	0.16	-179.00	8521.00	19400	20230714	-53.04	8700	20240703	4.71	15220	-40.14	20240102	8700	4.71	20240703	19400	-53.04	20230714	8700	4.71	20240703	6.88	N	036010	500	68 억		1929710	N	N	0	N	00	N
117	20240711	130427	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	9100	10	2	0.11	135506680	14763	42.45	9110	9280	9100	11810	6370	9090	9178.80	14.52	0	-462	9243	9166	9063	8986	8883	9205	9025	69	2720	500	6540	10	1	13292934	1210	-50.84	1.07	12	0.11	-179.00	8521.00	19400	20230714	-53.09	8700	20240703	4.60	15220	-40.21	20240102	8700	4.60	20240703	19400	-53.09	20230714	8700	4.60	20240703	6.88	N	036010	500	68 억		1929710	N	N	0	N	00	N
118	20240711	120428	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	9160	70	2	0.77	111049190	12081	34.74	9110	9280	9110	11810	6370	9090	9192.05	14.52	0	8	9243	9166	9063	8986	8883	9205	9025	69	2720	500	6540	10	1	13292934	1218	-51.17	1.07	12	0.09	-179.00	8521.00	19400	20230714	-52.78	8700	20240703	5.29	15220	-39.82	20240102	8700	5.29	20240703	19400	-52.78	20230714	8700	5.29	20240703	6.88	N	036010	500	68 억		1929710	N	N	0	N	00	N
119	20240711	110426	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	9170	80	2	0.88	80209200	8719	25.07	9110	9280	9110	11810	6370	9090	9199.36	14.52	0	161	9243	9166	9063	8986	8883	9205	9025	69	2720	500	6540	10	1	13292934	1219	-51.23	1.08	12	0.07	-179.00	8521.00	19400	20230714	-52.73	8700	20240703	5.40	15220	-39.75	20240102	8700	5.40	20240703	19400	-52.73	20230714	8700	5.40	20240703	6.88	N	036010	500	68 억		1929710	N	N	0	N	00	N
120	20240711	100426	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	9230	140	2	1.54	70616370	7674	22.07	9110	9280	9110	11810	6370	9090	9202.03	14.52	0	417	9243	9166	9063	8986	8883	9205	9025	69	2720	500	6540	10	1	13292934	1227	-51.56	1.08	12	0.06	-179.00	8521.00	19400	20230714	-52.42	8700	20240703	6.09	15220	-39.36	20240102	8700	6.09	20240703	19400	-52.42	20230714	8700	6.09	20240703	6.88	N	036010	500	68 억		1929710	N	N	0	N	00	N
121	20240711	090424	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	9140	50	2	0.55	11178070	1226	3.53	9110	9140	9110	11810	6370	9090	9117.51	14.52	0	236	9243	9166	9063	8986	8883	9205	9025	69	2720	500	6540	10	1	13292934	1215	-51.06	1.07	12	0.01	-179.00	8521.00	19400	20230714	-52.89	8700	20240703	5.06	15220	-39.95	20240102	8700	5.06	20240703	19400	-52.89	20230714	8700	5.06	20240703	6.88	N	036010	500	68 억		1929710	N	N	0	N	00	N
122	20240710	160426	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	9090	-30	5	-0.33	311870500	34502	129.22	9050	9140	8960	11850	6390	9120	9039.19	14.58	0	-8732	9253	9186	9123	9056	8993	9220	9090	69	2730	500	6560	10	1	13292934	1208	-50.78	1.07	12	0.26	-179.00	8521.00	19400	20230714	-53.14	8700	20240703	4.48	15220	-40.28	20240102	8700	4.48	20240703	19400	-53.14	20230714	8700	4.48	20240703	6.89	N	036010	500	68 억		1938375	N	N	0	N	00	N
123	20240710	150427	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	9080	-40	5	-0.44	297306590	32895	123.20	9050	9140	8960	11850	6390	9120	9038.05	14.58	0	-8805	9253	9186	9123	9056	8993	9220	9090	69	2730	500	6560	10	1	13292934	1207	-50.73	1.07	12	0.25	-179.00	8521.00	19400	20230714	-53.20	8700	20240703	4.37	15220	-40.34	20240102	8700	4.37	20240703	19400	-53.20	20230714	8700	4.37	20240703	6.89	N	036010	500	68 억		1938375	N	N	0	N	00	N
124	20240710	140424	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	9070	-50	5	-0.55	249906800	27670	103.63	9050	9140	8960	11850	6390	9120	9031.69	14.58	0	-10420	9253	9186	9123	9056	8993	9220	9090	69	2730	500	6560	10	1	13292934	1206	-50.67	1.06	12	0.21	-179.00	8521.00	19400	20230714	-53.25	8700	20240703	4.25	15220	-40.41	20240102	8700	4.25	20240703	19400	-53.25	20230714	8700	4.25	20240703	6.89	N	036010	500	68 억		1938375	N	N	0	N	00	N
125	20240710	130425	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	9050	-70	5	-0.77	228125190	25266	94.63	9050	9140	8960	11850	6390	9120	9028.94	14.58	0	-10288	9253	9186	9123	9056	8993	9220	9090	69	2730	500	6560	10	1	13292934	1203	-50.56	1.06	12	0.19	-179.00	8521.00	19400	20230714	-53.35	8700	20240703	4.02	15220	-40.54	20240102	8700	4.02	20240703	19400	-53.35	20230714	8700	4.02	20240703	6.89	N	036010	500	68 억		1938375	N	N	0	N	00	N
126	20240710	120423	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	9000	-120	5	-1.32	212780020	23567	88.27	9050	9140	8960	11850	6390	9120	9028.73	14.58	0	-10107	9253	9186	9123	9056	8993	9220	9090	69	2730	500	6560	10	1	13292934	1196	-50.28	1.06	12	0.18	-179.00	8521.00	19400	20230714	-53.61	8700	20240703	3.45	15220	-40.87	20240102	8700	3.45	20240703	19400	-53.61	20230714	8700	3.45	20240703	6.89	N	036010	500	68 억		1938375	N	N	0	N	00	N
127	20240710	110426	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	8980	-140	5	-1.54	132407100	14633	54.81	9050	9140	8980	11850	6390	9120	9048.53	14.58	0	-9614	9253	9186	9123	9056	8993	9220	9090	69	2730	500	6560	10	1	13292934	1194	-50.17	1.05	12	0.11	-179.00	8521.00	19400	20230714	-53.71	8700	20240703	3.22	15220	-41.00	20240102	8700	3.22	20240703	19400	-53.71	20230714	8700	3.22	20240703	6.89	N	036010	500	68 억		1938375	N	N	0	N	00	N
128	20240710	100423	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	9130	10	2	0.11	62086890	6847	25.64	9050	9140	9040	11850	6390	9120	9067.75	14.58	0	-3906	9253	9186	9123	9056	8993	9220	9090	69	2730	500	6560	10	1	13292934	1214	-51.01	1.07	12	0.05	-179.00	8521.00	19400	20230714	-52.94	8700	20240703	4.94	15220	-40.01	20240102	8700	4.94	20240703	19400	-52.94	20230714	8700	4.94	20240703	6.89	N	036010	500	68 억		1938375	N	N	0	N	00	N
129	20240710	090425	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	9120	0	3	0.00	1096310	121	0.45	9050	9120	9050	11850	6390	9120	9060.41	14.58	0	0	9253	9186	9123	9056	8993	9220	9090	69	2730	500	6560	10	1	13292934	1212	-50.95	1.07	12	0.00	-179.00	8521.00	19400	20230714	-52.99	8700	20240703	4.83	15220	-40.08	20240102	8700	4.83	20240703	19400	-52.99	20230714	8700	4.83	20240703	6.89	N	036010	500	68 억		1938375	N	N	0	N	00	N
130	20240709	160424	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	9120	70	2	0.77	239011450	26263	73.31	9060	9190	9060	11760	6340	9050	9100.71	14.55	0	3673	9236	9142	9016	8922	8796	9190	8970	69	2710	500	6510	10	1	13292934	1212	-50.95	1.07	12	0.20	-179.00	8521.00	19400	20230714	-52.99	8700	20240703	4.83	15220	-40.08	20240102	8700	4.83	20240703	19400	-52.99	20230714	8700	4.83	20240703	6.83	N	036010	500	68 억		1934729	N	N	0	N	00	N
131	20240709	150425	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	9130	80	2	0.88	230268060	25304	70.63	9060	9190	9060	11760	6340	9050	9100.09	14.55	0	3692	9236	9142	9016	8922	8796	9190	8970	69	2710	500	6510	10	1	13292934	1214	-51.01	1.07	12	0.19	-179.00	8521.00	19400	20230714	-52.94	8700	20240703	4.94	15220	-40.01	20240102	8700	4.94	20240703	19400	-52.94	20230714	8700	4.94	20240703	6.83	N	036010	500	68 억		1934729	N	N	0	N	00	N
132	20240709	140425	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	9090	40	2	0.44	187628180	20628	57.58	9060	9190	9060	11760	6340	9050	9095.82	14.55	0	2188	9236	9142	9016	8922	8796	9190	8970	69	2710	500	6510	10	1	13292934	1208	-50.78	1.07	12	0.16	-179.00	8521.00	19400	20230714	-53.14	8700	20240703	4.48	15220	-40.28	20240102	8700	4.48	20240703	19400	-53.14	20230714	8700	4.48	20240703	6.83	N	036010	500	68 억		1934729	N	N	0	N	00	N
133	20240709	130426	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	9090	40	2	0.44	162535700	17864	49.86	9060	9190	9060	11760	6340	9050	9098.53	14.55	0	2174	9236	9142	9016	8922	8796	9190	8970	69	2710	500	6510	10	1	13292934	1208	-50.78	1.07	12	0.13	-179.00	8521.00	19400	20230714	-53.14	8700	20240703	4.48	15220	-40.28	20240102	8700	4.48	20240703	19400	-53.14	20230714	8700	4.48	20240703	6.83	N	036010	500	68 억		1934729	N	N	0	N	00	N
134	20240709	120427	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	9070	20	2	0.22	149232850	16400	45.78	9060	9190	9060	11760	6340	9050	9099.59	14.55	0	1363	9236	9142	9016	8922	8796	9190	8970	69	2710	500	6510	10	1	13292934	1206	-50.67	1.06	12	0.12	-179.00	8521.00	19400	20230714	-53.25	8700	20240703	4.25	15220	-40.41	20240102	8700	4.25	20240703	19400	-53.25	20230714	8700	4.25	20240703	6.83	N	036010	500	68 억		1934729	N	N	0	N	00	N
135	20240709	110426	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	9080	30	2	0.33	95856750	10526	29.38	9060	9190	9060	11760	6340	9050	9106.72	14.55	0	-1507	9236	9142	9016	8922	8796	9190	8970	69	2710	500	6510	10	1	13292934	1207	-50.73	1.07	12	0.08	-179.00	8521.00	19400	20230714	-53.20	8700	20240703	4.37	15220	-40.34	20240102	8700	4.37	20240703	19400	-53.20	20230714	8700	4.37	20240703	6.83	N	036010	500	68 억		1934729	N	N	0	N	00	N
136	20240709	100425	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	9120	70	2	0.77	47144370	5162	14.41	9060	9190	9060	11760	6340	9050	9133.13	14.55	0	-336	9236	9142	9016	8922	8796	9190	8970	69	2710	500	6510	10	1	13292934	1212	-50.95	1.07	12	0.04	-179.00	8521.00	19400	20230714	-52.99	8700	20240703	4.83	15220	-40.08	20240102	8700	4.83	20240703	19400	-52.99	20230714	8700	4.83	20240703	6.83	N	036010	500	68 억		1934729	N	N	0	N	00	N
137	20240709	090425	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	9120	70	2	0.77	5157290	569	1.59	9060	9120	9060	11760	6340	9050	9064.03	14.55	0	-15	9236	9142	9016	8922	8796	9190	8970	69	2710	500	6510	10	1	13292934	1212	-50.95	1.07	12	0.00	-179.00	8521.00	19400	20230714	-52.99	8700	20240703	4.83	15220	-40.08	20240102	8700	4.83	20240703	19400	-52.99	20230714	8700	4.83	20240703	6.83	N	036010	500	68 억		1934729	N	N	0	N	00	N
138	20240708	160422	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	9050	100	2	1.12	322152520	35782	49.75	8950	9110	8890	11630	6270	8950	9002.98	14.51	0	6385	9343	9146	9003	8806	8663	9075	8735	69	2680	500	6440	10	1	13292934	1203	-50.56	1.06	12	0.27	-179.00	8521.00	19400	20230714	-53.35	8700	20240703	4.02	15220	-40.54	20240102	8700	4.02	20240703	19400	-53.35	20230714	8700	4.02	20240703	6.85	N	036010	500	68 억		1928391	N	N	0	N	00	N
139	20240708	150423	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	9050	100	2	1.12	293874150	32656	45.40	8950	9110	8890	11630	6270	8950	8999.09	14.51	0	4761	9343	9146	9003	8806	8663	9075	8735	69	2680	500	6440	10	1	13292934	1203	-50.56	1.06	12	0.25	-179.00	8521.00	19400	20230714	-53.35	8700	20240703	4.02	15220	-40.54	20240102	8700	4.02	20240703	19400	-53.35	20230714	8700	4.02	20240703	6.85	N	036010	500	68 억		1928391	N	N	0	N	00	N
140	20240708	140424	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	9090	140	2	1.56	262504080	29200	40.60	8950	9110	8890	11630	6270	8950	8989.87	14.51	0	4970	9343	9146	9003	8806	8663	9075	8735	69	2680	500	6440	10	1	13292934	1208	-50.78	1.07	12	0.22	-179.00	8521.00	19400	20230714	-53.14	8700	20240703	4.48	15220	-40.28	20240102	8700	4.48	20240703	19400	-53.14	20230714	8700	4.48	20240703	6.85	N	036010	500	68 억		1928391	N	N	0	N	00	N
141	20240708	130421	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	9030	80	2	0.89	206992620	23076	32.08	8950	9050	8890	11630	6270	8950	8970.04	14.51	0	821	9343	9146	9003	8806	8663	9075	8735	69	2680	500	6440	10	1	13292934	1200	-50.45	1.06	12	0.17	-179.00	8521.00	19400	20230714	-53.45	8700	20240703	3.79	15220	-40.67	20240102	8700	3.79	20240703	19400	-53.45	20230714	8700	3.79	20240703	6.85	N	036010	500	68 억		1928391	N	N	0	N	00	N
142	20240708	120423	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	9010	60	2	0.67	182138450	20319	28.25	8950	9050	8890	11630	6270	8950	8963.95	14.51	0	-208	9343	9146	9003	8806	8663	9075	8735	69	2680	500	6440	10	1	13292934	1198	-50.34	1.06	12	0.15	-179.00	8521.00	19400	20230714	-53.56	8700	20240703	3.56	15220	-40.80	20240102	8700	3.56	20240703	19400	-53.56	20230714	8700	3.56	20240703	6.85	N	036010	500	68 억		1928391	N	N	0	N	00	N
143	20240708	110421	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	8970	20	2	0.22	121836390	13611	18.92	8950	9050	8890	11630	6270	8950	8951.32	14.51	0	-893	9343	9146	9003	8806	8663	9075	8735	69	2680	500	6440	10	1	13292934	1192	-50.11	1.05	12	0.10	-179.00	8521.00	19400	20230714	-53.76	8700	20240703	3.10	15220	-41.06	20240102	8700	3.10	20240703	19400	-53.76	20230714	8700	3.10	20240703	6.85	N	036010	500	68 억		1928391	N	N	0	N	00	N
144	20240708	100422	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	8960	10	2	0.11	105543780	11789	16.39	8950	9050	8890	11630	6270	8950	8952.73	14.51	0	-566	9343	9146	9003	8806	8663	9075	8735	69	2680	500	6440	10	1	13292934	1191	-50.06	1.05	12	0.09	-179.00	8521.00	19400	20230714	-53.81	8700	20240703	2.99	15220	-41.13	20240102	8700	2.99	20240703	19400	-53.81	20230714	8700	2.99	20240703	6.85	N	036010	500	68 억		1928391	N	N	0	N	00	N
145	20240708	090422	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	8940	-10	5	-0.11	7653130	854	1.19	8950	9050	8940	11630	6270	8950	8961.51	14.51	0	-364	9343	9146	9003	8806	8663	9075	8735	69	2680	500	6440	10	1	13292934	1188	-49.94	1.05	12	0.01	-179.00	8521.00	19400	20230714	-53.92	8700	20240703	2.76	15220	-41.26	20240102	8700	2.76	20240703	19400	-53.92	20230714	8700	2.76	20240703	6.85	N	036010	500	68 억		1928391	N	N	0	N	00	N
146	20240705	160420	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	8950	-100	5	-1.10	646756400	71913	98.16	9180	9200	8860	11760	6340	9050	8994.11	14.54	0	-5189	9216	9132	8966	8882	8716	9175	8925	69	2710	500	6510	10	1	13292934	1190	-50.00	1.05	12	0.54	-179.00	8521.00	19400	20230714	-53.87	8700	20240703	2.87	15220	-41.20	20240102	8700	2.87	20240703	19400	-53.87	20230714	8700	2.87	20240703	6.88	N	036010	500	68 억		1933418	N	N	0	N	00	N
147	20240705	150422	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	8960	-90	5	-0.99	605741370	67334	91.91	9180	9200	8860	11760	6340	9050	8996.07	14.54	0	-4779	9216	9132	8966	8882	8716	9175	8925	69	2710	500	6510	10	1	13292934	1191	-50.06	1.05	12	0.51	-179.00	8521.00	19400	20230714	-53.81	8700	20240703	2.99	15220	-41.13	20240102	8700	2.99	20240703	19400	-53.81	20230714	8700	2.99	20240703	6.88	N	036010	500	68 억		1933418	N	N	0	N	00	N
148	20240705	140422	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	9060	10	2	0.11	499894020	55542	75.81	9180	9200	8860	11760	6340	9050	9000.29	14.54	0	-4316	9216	9132	8966	8882	8716	9175	8925	69	2710	500	6510	10	1	13292934	1204	-50.61	1.06	12	0.42	-179.00	8521.00	19400	20230714	-53.30	8700	20240703	4.14	15220	-40.47	20240102	8700	4.14	20240703	19400	-53.30	20230714	8700	4.14	20240703	6.88	N	036010	500	68 억		1933418	N	N	0	N	00	N
149	20240705	130421	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	9000	-50	5	-0.55	437866130	48707	66.48	9180	9200	8860	11760	6340	9050	8989.80	14.54	0	-6425	9216	9132	8966	8882	8716	9175	8925	69	2710	500	6510	10	1	13292934	1196	-50.28	1.06	12	0.37	-179.00	8521.00	19400	20230714	-53.61	8700	20240703	3.45	15220	-40.87	20240102	8700	3.45	20240703	19400	-53.61	20230714	8700	3.45	20240703	6.88	N	036010	500	68 억		1933418	N	N	0	N	00	N
150	20240705	120421	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	9000	-50	5	-0.55	414703090	46131	62.97	9180	9200	8860	11760	6340	9050	8989.68	14.54	0	-6243	9216	9132	8966	8882	8716	9175	8925	69	2710	500	6510	10	1	13292934	1196	-50.28	1.06	12	0.35	-179.00	8521.00	19400	20230714	-53.61	8700	20240703	3.45	15220	-40.87	20240102	8700	3.45	20240703	19400	-53.61	20230714	8700	3.45	20240703	6.88	N	036010	500	68 억		1933418	N	N	0	N	00	N
151	20240705	110420	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	8880	-170	5	-1.88	338524600	37627	51.36	9180	9200	8870	11760	6340	9050	8996.85	14.54	0	-6226	9216	9132	8966	8882	8716	9175	8925	69	2710	500	6510	10	1	13292934	1180	-49.61	1.04	12	0.28	-179.00	8521.00	19400	20230714	-54.23	8700	20240703	2.07	15220	-41.66	20240102	8700	2.07	20240703	19400	-54.23	20230714	8700	2.07	20240703	6.88	N	036010	500	68 억		1933418	N	N	0	N	00	N
152	20240705	100421	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	9000	-50	5	-0.55	248395200	27528	37.57	9180	9200	8920	11760	6340	9050	9023.37	14.54	0	-764	9216	9132	8966	8882	8716	9175	8925	69	2710	500	6510	10	1	13292934	1196	-50.28	1.06	12	0.21	-179.00	8521.00	19400	20230714	-53.61	8700	20240703	3.45	15220	-40.87	20240102	8700	3.45	20240703	19400	-53.61	20230714	8700	3.45	20240703	6.88	N	036010	500	68 억		1933418	N	N	0	N	00	N
153	20240705	090421	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	9180	130	2	1.44	32264210	3516	4.80	9180	9200	9130	11760	6340	9050	9176.40	14.54	0	217	9216	9132	8966	8882	8716	9175	8925	69	2710	500	6510	10	1	13292934	1220	-51.28	1.08	12	0.03	-179.00	8521.00	19400	20230714	-52.68	8700	20240703	5.52	15220	-39.68	20240102	8700	5.52	20240703	19400	-52.68	20230714	8700	5.52	20240703	6.88	N	036010	500	68 억		1933418	N	N	0	N	00	N
154	20240704	160419	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	9050	160	2	1.80	639931280	71752	76.70	8840	9050	8800	11550	6230	8890	8918.54	14.44	0	14193	9283	9086	8893	8696	8503	8990	8600	69	2660	500	6400	10	1	13292934	1203	-50.56	1.06	12	0.54	-179.00	8521.00	19400	20230714	-53.35	8700	20240703	4.02	15220	-40.54	20240102	8700	4.02	20240703	19400	-53.35	20230714	8700	4.02	20240703	6.91	N	036010	500	68 억		1919320	N	N	0	N	00	N
155	20240704	150421	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	9040	150	2	1.69	597657470	67065	71.69	8840	9050	8800	11550	6230	8890	8911.62	14.44	0	15254	9283	9086	8893	8696	8503	8990	8600	69	2660	500	6400	10	1	13292934	1202	-50.50	1.06	12	0.50	-179.00	8521.00	19400	20230714	-53.40	8700	20240703	3.91	15220	-40.60	20240102	8700	3.91	20240703	19400	-53.40	20230714	8700	3.91	20240703	6.91	N	036010	500	68 억		1919320	N	N	0	N	00	N
156	20240704	140421	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	8950	60	2	0.67	505834380	56850	60.77	8840	9000	8800	11550	6230	8890	8897.70	14.44	0	13029	9283	9086	8893	8696	8503	8990	8600	69	2660	500	6400	10	1	13292934	1190	-50.00	1.05	12	0.43	-179.00	8521.00	19400	20230714	-53.87	8700	20240703	2.87	15220	-41.20	20240102	8700	2.87	20240703	19400	-53.87	20230714	8700	2.87	20240703	6.91	N	036010	500	68 억		1919320	N	N	0	N	00	N
157	20240704	130421	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	8930	40	2	0.45	367074840	41255	44.10	8840	9000	8830	11550	6230	8890	8897.71	14.44	0	8284	9283	9086	8893	8696	8503	8990	8600	69	2660	500	6400	10	1	13292934	1187	-49.89	1.05	12	0.31	-179.00	8521.00	19400	20230714	-53.97	8700	20240703	2.64	15220	-41.33	20240102	8700	2.64	20240703	19400	-53.97	20230714	8700	2.64	20240703	6.91	N	036010	500	68 억		1919320	N	N	0	N	00	N
158	20240704	120420	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	8910	20	2	0.22	328275820	36901	39.45	8840	9000	8830	11550	6230	8890	8896.12	14.44	0	6701	9283	9086	8893	8696	8503	8990	8600	69	2660	500	6400	10	1	13292934	1184	-49.78	1.05	12	0.28	-179.00	8521.00	19400	20230714	-54.07	8700	20240703	2.41	15220	-41.46	20240102	8700	2.41	20240703	19400	-54.07	20230714	8700	2.41	20240703	6.91	N	036010	500	68 억		1919320	N	N	0	N	00	N
159	20240704	110419	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	8840	-50	5	-0.56	271484530	30525	32.63	8840	9000	8830	11550	6230	8890	8893.84	14.44	0	6025	9283	9086	8893	8696	8503	8990	8600	69	2660	500	6400	10	1	13292934	1175	-49.39	1.04	12	0.23	-179.00	8521.00	19400	20230714	-54.43	8700	20240703	1.61	15220	-41.92	20240102	8700	1.61	20240703	19400	-54.43	20230714	8700	1.61	20240703	6.91	N	036010	500	68 억		1919320	N	N	0	N	00	N
160	20240704	100420	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	8940	50	2	0.56	132851390	14905	15.93	8840	9000	8840	11550	6230	8890	8913.21	14.44	0	1184	9283	9086	8893	8696	8503	8990	8600	69	2660	500	6400	10	1	13292934	1188	-49.94	1.05	12	0.11	-179.00	8521.00	19400	20230714	-53.92	8700	20240703	2.76	15220	-41.26	20240102	8700	2.76	20240703	19400	-53.92	20230714	8700	2.76	20240703	6.91	N	036010	500	68 억		1919320	N	N	0	N	00	N
161	20240704	090420	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	8930	40	2	0.45	23061550	2602	2.78	8840	8930	8840	11550	6230	8890	8863.01	14.44	0	327	9283	9086	8893	8696	8503	8990	8600	69	2660	500	6400	10	1	13292934	1187	-49.89	1.05	12	0.02	-179.00	8521.00	19400	20230714	-53.97	8700	20240703	2.64	15220	-41.33	20240102	8700	2.64	20240703	19400	-53.97	20230714	8700	2.64	20240703	6.91	N	036010	500	68 억		1919320	N	N	0	N	00	N
162	20240703	160417	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N		N	8890	-140	5	-1.55	821044560	93185	168.70	9030	9090	8700	11730	6330	9030	8810.91	14.37	0	5644	9496	9262	9146	8912	8796	9205	8855	69	2700	500	6500	10	1	13292934	1182	-49.66	1.04	12	0.70	-179.00	8521.00	19400	20230714	-54.18	8700	20240703	2.18	15220	-41.59	20240102	8700	2.18	20240703	19400	-54.18	20230714	8700	2.18	20240703	6.95	N	036010	500	68 억		1909608	N	N	0	N	00	N
163	20240703	150419	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N		N	8800	-230	5	-2.55	756090100	85833	155.39	9030	9090	8700	11730	6330	9030	8808.85	14.37	0	5049	9496	9262	9146	8912	8796	9205	8855	69	2700	500	6500	10	1	13292934	1170	-49.16	1.03	12	0.65	-179.00	8521.00	19400	20230714	-54.64	8700	20240703	1.15	15220	-42.18	20240102	8700	1.15	20240703	19400	-54.64	20230714	8700	1.15	20240703	6.95	N	036010	500	68 억		1909608	N	N	0	N	00	N
164	20240703	140419	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N		N	8750	-280	5	-3.10	681304530	77297	139.93	9030	9090	8700	11730	6330	9030	8814.11	14.37	0	3635	9496	9262	9146	8912	8796	9205	8855	69	2700	500	6500	10	1	13292934	1163	-48.88	1.03	12	0.58	-179.00	8521.00	19400	20230714	-54.90	8700	20240703	0.57	15220	-42.51	20240102	8700	0.57	20240703	19400	-54.90	20230714	8700	0.57	20240703	6.95	N	036010	500	68 억		1909608	N	N	0	N	00	N
165	20240703	130419	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N		N	8800	-230	5	-2.55	625654100	70946	128.44	9030	9090	8700	11730	6330	9030	8818.74	14.37	0	4661	9496	9262	9146	8912	8796	9205	8855	69	2700	500	6500	10	1	13292934	1170	-49.16	1.03	12	0.53	-179.00	8521.00	19400	20230714	-54.64	8700	20240703	1.15	15220	-42.18	20240102	8700	1.15	20240703	19400	-54.64	20230714	8700	1.15	20240703	6.95	N	036010	500	68 억		1909608	N	N	0	N	00	N
166	20240703	120418	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N		N	8780	-250	5	-2.77	595926010	67571	122.33	9030	9090	8700	11730	6330	9030	8819.26	14.37	0	4645	9496	9262	9146	8912	8796	9205	8855	69	2700	500	6500	10	1	13292934	1167	-49.05	1.03	12	0.51	-179.00	8521.00	19400	20230714	-54.74	8700	20240703	0.92	15220	-42.31	20240102	8700	0.92	20240703	19400	-54.74	20230714	8700	0.92	20240703	6.95	N	036010	500	68 억		1909608	N	N	0	N	00	N
167	20240703	110420	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N		N	8750	-280	5	-3.10	558229030	63276	114.55	9030	9090	8700	11730	6330	9030	8822.13	14.37	0	3391	9496	9262	9146	8912	8796	9205	8855	69	2700	500	6500	10	1	13292934	1163	-48.88	1.03	12	0.48	-179.00	8521.00	19400	20230714	-54.90	8700	20240703	0.57	15220	-42.51	20240102	8700	0.57	20240703	19400	-54.90	20230714	8700	0.57	20240703	6.95	N	036010	500	68 억		1909608	N	N	0	N	00	N
168	20240703	100419	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N		N	8800	-230	5	-2.55	242335270	27173	49.19	9030	9090	8800	11730	6330	9030	8918.24	14.37	0	-6667	9496	9262	9146	8912	8796	9205	8855	69	2700	500	6500	10	1	13292934	1170	-49.16	1.03	12	0.20	-179.00	8521.00	19400	20230714	-54.64	8800	20240703	0.00	15220	-42.18	20240102	8800	0.00	20240703	19400	-54.64	20230714	8800	0.00	20240703	6.95	N	036010	500	68 억		1909608	N	N	0	N	00	N
169	20240703	090418	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N		N	9090	60	2	0.66	3920300	434	0.79	9030	9090	9030	11730	6330	9030	9032.95	14.37	0	-12	9496	9262	9146	8912	8796	9205	8855	69	2700	500	6500	10	1	13292934	1208	-50.78	1.07	12	0.00	-179.00	8521.00	19400	20230714	-53.14	9030	20240703	0.66	15220	-40.28	20240102	9030	0.66	20240703	19400	-53.14	20230714	9030	0.66	20240703	6.95	N	036010	500	68 억		1909608	N	N	0	N	00	N
170	20240702	160417	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N		N	9030	-370	5	-3.94	504155670	55234	121.26	9310	9380	9030	12220	6580	9400	9127.65	14.59	0	-30340	9660	9530	9320	9190	8980	9595	9255	69	2820	500	6760	10	1	13292934	1200	-50.45	1.06	12	0.42	-179.00	8521.00	19400	20230714	-53.45	9030	20240702	0.00	15220	-40.67	20240102	9030	0.00	20240702	19400	-53.45	20230714	9030	0.00	20240702	7.12	N	036010	500	68 억		1939956	N	N	0	N	00	N
171	20240702	150418	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N		N	9090	-310	5	-3.30	433270850	47404	104.07	9310	9380	9050	12220	6580	9400	9139.96	14.59	0	-25546	9660	9530	9320	9190	8980	9595	9255	69	2820	500	6760	10	1	13292934	1208	-50.78	1.07	12	0.36	-179.00	8521.00	19400	20230714	-53.14	9050	20240702	0.44	15220	-40.28	20240102	9050	0.44	20240702	19400	-53.14	20230714	9050	0.44	20240702	7.12	N	036010	500	68 억		1939956	N	N	0	N	00	N
172	20240702	140418	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N		N	9080	-320	5	-3.40	379353940	41477	91.06	9310	9380	9050	12220	6580	9400	9146.13	14.59	0	-23786	9660	9530	9320	9190	8980	9595	9255	69	2820	500	6760	10	1	13292934	1207	-50.73	1.07	12	0.31	-179.00	8521.00	19400	20230714	-53.20	9050	20240702	0.33	15220	-40.34	20240102	9050	0.33	20240702	19400	-53.20	20230714	9050	0.33	20240702	7.12	N	036010	500	68 억		1939956	N	N	0	N	00	N
173	20240702	130418	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N		N	9080	-320	5	-3.40	316184960	34507	75.76	9310	9380	9060	12220	6580	9400	9162.92	14.59	0	-21838	9660	9530	9320	9190	8980	9595	9255	69	2820	500	6760	10	1	13292934	1207	-50.73	1.07	12	0.26	-179.00	8521.00	19400	20230714	-53.20	9060	20240702	0.22	15220	-40.34	20240102	9060	0.22	20240702	19400	-53.20	20230714	9060	0.22	20240702	7.12	N	036010	500	68 억		1939956	N	N	0	N	00	N
174	20240702	120419	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	9150	-250	5	-2.66	191328110	20775	45.61	9310	9380	9120	12220	6580	9400	9209.54	14.59	0	-13885	9660	9530	9320	9190	8980	9595	9255	69	2820	500	6760	10	1	13292934	1216	-51.12	1.07	12	0.16	-179.00	8521.00	19400	20230714	-52.84	9070	20240625	0.88	15220	-39.88	20240102	9070	0.88	20240625	19400	-52.84	20230714	9070	0.88	20240625	7.12	N	036010	500	68 억		1939956	N	N	0	N	00	N
175	20240702	110418	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	9130	-270	5	-2.87	174696990	18956	41.62	9310	9380	9120	12220	6580	9400	9215.92	14.59	0	-12822	9660	9530	9320	9190	8980	9595	9255	69	2820	500	6760	10	1	13292934	1214	-51.01	1.07	12	0.14	-179.00	8521.00	19400	20230714	-52.94	9070	20240625	0.66	15220	-40.01	20240102	9070	0.66	20240625	19400	-52.94	20230714	9070	0.66	20240625	7.12	N	036010	500	68 억		1939956	N	N	0	N	00	N
176	20240702	100418	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	9170	-230	5	-2.45	120225120	13000	28.54	9310	9380	9150	12220	6580	9400	9248.09	14.59	0	-8599	9660	9530	9320	9190	8980	9595	9255	69	2820	500	6760	10	1	13292934	1219	-51.23	1.08	12	0.10	-179.00	8521.00	19400	20230714	-52.73	9070	20240625	1.10	15220	-39.75	20240102	9070	1.10	20240625	19400	-52.73	20230714	9070	1.10	20240625	7.12	N	036010	500	68 억		1939956	N	N	0	N	00	N
177	20240702	090418	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	9360	-40	5	-0.43	7134700	766	1.68	9310	9360	9310	12220	6580	9400	9314.23	14.59	0	226	9660	9530	9320	9190	8980	9595	9255	69	2820	500	6760	10	1	13292934	1244	-52.29	1.10	12	0.01	-179.00	8521.00	19400	20230714	-51.75	9070	20240625	3.20	15220	-38.50	20240102	9070	3.20	20240625	19400	-51.75	20230714	9070	3.20	20240625	7.12	N	036010	500	68 억		1939956	N	N	0	N	00	N
178	20240701	160417	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	9400	270	2	2.96	415863200	44639	97.04	9110	9450	9110	11860	6400	9130	9315.73	14.60	0	-1772	9296	9212	9146	9062	8996	9255	9105	69	2730	500	6570	10	1	13292934	1250	-52.51	1.10	12	0.34	-179.00	8521.00	19400	20230714	-51.55	9070	20240625	3.64	15220	-38.24	20240102	9070	3.64	20240625	19400	-51.55	20230714	9070	3.64	20240625	7.08	N	036010	500	68 억		1941332	N	N	0	N	00	N
179	20240701	150418	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	9380	250	2	2.74	320539730	34492	74.98	9110	9450	9110	11860	6400	9130	9293.19	14.60	0	5520	9296	9212	9146	9062	8996	9255	9105	69	2730	500	6570	10	1	13292934	1247	-52.40	1.10	12	0.26	-179.00	8521.00	19400	20230714	-51.65	9070	20240625	3.42	15220	-38.37	20240102	9070	3.42	20240625	19400	-51.65	20230714	9070	3.42	20240625	7.08	N	036010	500	68 억		1941332	N	N	0	N	00	N
180	20240701	140416	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	9360	230	2	2.52	284357620	30623	66.57	9110	9450	9110	11860	6400	9130	9285.79	14.60	0	6002	9296	9212	9146	9062	8996	9255	9105	69	2730	500	6570	10	1	13292934	1244	-52.29	1.10	12	0.23	-179.00	8521.00	19400	20230714	-51.75	9070	20240625	3.20	15220	-38.50	20240102	9070	3.20	20240625	19400	-51.75	20230714	9070	3.20	20240625	7.08	N	036010	500	68 억		1941332	N	N	0	N	00	N
181	20240701	130417	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	9280	150	2	1.64	192271860	20746	45.10	9110	9330	9110	11860	6400	9130	9267.95	14.60	0	1134	9296	9212	9146	9062	8996	9255	9105	69	2730	500	6570	10	1	13292934	1234	-51.84	1.09	12	0.16	-179.00	8521.00	19400	20230714	-52.16	9070	20240625	2.32	15220	-39.03	20240102	9070	2.32	20240625	19400	-52.16	20230714	9070	2.32	20240625	7.08	N	036010	500	68 억		1941332	N	N	0	N	00	N
182	20240701	120418	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	9260	130	2	1.42	139505660	15066	32.75	9110	9330	9110	11860	6400	9130	9259.70	14.60	0	1217	9296	9212	9146	9062	8996	9255	9105	69	2730	500	6570	10	1	13292934	1231	-51.73	1.09	12	0.11	-179.00	8521.00	19400	20230714	-52.27	9070	20240625	2.09	15220	-39.16	20240102	9070	2.09	20240625	19400	-52.27	20230714	9070	2.09	20240625	7.08	N	036010	500	68 억		1941332	N	N	0	N	00	N
183	20240701	110417	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	9260	130	2	1.42	127254720	13742	29.87	9110	9330	9110	11860	6400	9130	9260.34	14.60	0	1472	9296	9212	9146	9062	8996	9255	9105	69	2730	500	6570	10	1	13292934	1231	-51.73	1.09	12	0.10	-179.00	8521.00	19400	20230714	-52.27	9070	20240625	2.09	15220	-39.16	20240102	9070	2.09	20240625	19400	-52.27	20230714	9070	2.09	20240625	7.08	N	036010	500	68 억		1941332	N	N	0	N	00	N
184	20240701	100416	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	9290	160	2	1.75	105665430	11409	24.80	9110	9330	9110	11860	6400	9130	9261.67	14.60	0	1450	9296	9212	9146	9062	8996	9255	9105	69	2730	500	6570	10	1	13292934	1235	-51.90	1.09	12	0.09	-179.00	8521.00	19400	20230714	-52.11	9070	20240625	2.43	15220	-38.96	20240102	9070	2.43	20240625	19400	-52.11	20230714	9070	2.43	20240625	7.08	N	036010	500	68 억		1941332	N	N	0	N	00	N
185	20240701	090416	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	9170	40	2	0.44	7847230	860	1.87	9110	9170	9110	11860	6400	9130	9124.64	14.60	0	314	9296	9212	9146	9062	8996	9255	9105	69	2730	500	6570	10	1	13292934	1219	-51.23	1.08	12	0.01	-179.00	8521.00	19400	20230714	-52.73	9070	20240625	1.10	15220	-39.75	20240102	9070	1.10	20240625	19400	-52.73	20230714	9070	1.10	20240625	7.08	N	036010	500	68 억		1941332	N	N	0	N	00	N