KissMeData/088800/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	160722	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	956	-26	5	-2.65	457095798	482028	36.98	980	980	929	1276	688	982	948.27	5.43	0	106966	1115	1048	978	911	841	1013	876	350	294	500	600	1	1	69926073	668	-0.81	2.89	12	0.69	-1185.00	331.00	4995	20230922	-80.86	908	20240730	5.29	3680	-74.02	20240119	908	5.29	20240730	4995	-80.86	20230922	908	5.29	20240730	0.00	N	088800	500	349 억		3796754	N	N	80	N	00	N
3	20240731	150730	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	959	-23	5	-2.34	444326341	468696	35.96	980	980	929	1276	688	982	948.00	5.43	0	101319	1115	1048	978	911	841	1013	876	350	294	500	600	1	1	69926073	671	-0.81	2.90	12	0.67	-1185.00	331.00	4995	20230922	-80.80	908	20240730	5.62	3680	-73.94	20240119	908	5.62	20240730	4995	-80.80	20230922	908	5.62	20240730	0.00	N	088800	500	349 억		3796754	N	N	50	N	00	N
4	20240731	140730	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	945	-37	5	-3.77	401168289	423282	32.48	980	980	929	1276	688	982	947.76	5.43	0	81351	1115	1048	978	911	841	1013	876	350	294	500	600	1	1	69926073	661	-0.80	2.85	12	0.61	-1185.00	331.00	4995	20230922	-81.08	908	20240730	4.07	3680	-74.32	20240119	908	4.07	20240730	4995	-81.08	20230922	908	4.07	20240730	0.00	N	088800	500	349 억		3796754	N	N	50	N	00	N
5	20240731	130728	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	951	-31	5	-3.16	362983866	383094	29.39	980	980	929	1276	688	982	947.51	5.43	0	75436	1115	1048	978	911	841	1013	876	350	294	500	600	1	1	69926073	665	-0.80	2.87	12	0.55	-1185.00	331.00	4995	20230922	-80.96	908	20240730	4.74	3680	-74.16	20240119	908	4.74	20240730	4995	-80.96	20230922	908	4.74	20240730	0.00	N	088800	500	349 억		3796754	N	N	50	N	00	N
6	20240731	120728	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	942	-40	5	-4.07	321714362	339361	26.04	980	980	929	1276	688	982	948.00	5.43	0	65963	1115	1048	978	911	841	1013	876	350	294	500	600	1	1	69926073	659	-0.79	2.85	12	0.49	-1185.00	331.00	4995	20230922	-81.14	908	20240730	3.74	3680	-74.40	20240119	908	3.74	20240730	4995	-81.14	20230922	908	3.74	20240730	0.00	N	088800	500	349 억		3796754	N	N	50	N	00	N
7	20240731	110729	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	931	-51	5	-5.19	287763477	303197	23.26	980	980	929	1276	688	982	949.10	5.43	0	60175	1115	1048	978	911	841	1013	876	350	294	500	600	1	1	69926073	651	-0.79	2.81	12	0.43	-1185.00	331.00	4995	20230922	-81.36	908	20240730	2.53	3680	-74.70	20240119	908	2.53	20240730	4995	-81.36	20230922	908	2.53	20240730	0.00	N	088800	500	349 억		3796754	N	N	50	N	00	N
8	20240731	100728	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	963	-19	5	-1.93	153037626	159903	12.27	980	980	949	1276	688	982	957.06	5.43	0	58545	1115	1048	978	911	841	1013	876	350	294	500	600	1	1	69926073	673	-0.81	2.91	12	0.23	-1185.00	331.00	4995	20230922	-80.72	908	20240730	6.06	3680	-73.83	20240119	908	6.06	20240730	4995	-80.72	20230922	908	6.06	20240730	0.00	N	088800	500	349 억		3796754	N	N	50	N	00	N
9	20240731	090724	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	960	-22	5	-2.24	22855582	23576	1.81	980	980	960	1276	688	982	969.44	5.43	0	-11354	1115	1048	978	911	841	1013	876	350	294	500	600	1	1	69926073	671	-0.81	2.90	12	0.03	-1185.00	331.00	4995	20230922	-80.78	908	20240730	5.73	3680	-73.91	20240119	908	5.73	20240730	4995	-80.78	20230922	908	5.73	20240730	0.00	N	088800	500	349 억		3796754	N	N	50	N	00	N
10	20240730	160709	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N		N	982	-54	5	-5.21	1256301508	1303151	711.85	1040	1045	908	1346	726	1036	964.02	5.45	0	-11312	1106	1071	1041	1006	976	1056	991	350	310	500	640	1	1	69926073	687	-0.83	2.97	12	1.86	-1185.00	331.00	4995	20230922	-80.34	908	20240730	8.15	3680	-73.32	20240119	908	8.15	20240730	4995	-80.34	20230922	908	8.15	20240730	0.00	N	088800	500	349 억		3808964	N	N	50	N	00	N
11	20240730	150721	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N		N	967	-69	5	-6.66	1229734619	1275814	696.92	1040	1045	908	1346	726	1036	963.88	5.45	0	-6433	1106	1071	1041	1006	976	1056	991	350	310	500	640	1	1	69926073	676	-0.82	2.92	12	1.82	-1185.00	331.00	4995	20230922	-80.64	908	20240730	6.50	3680	-73.72	20240119	908	6.50	20240730	4995	-80.64	20230922	908	6.50	20240730	0.00	N	088800	500	349 억		3808964	N	N	68	N	00	N
12	20240730	140712	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N		N	965	-71	5	-6.85	1145463479	1188508	649.23	1040	1045	908	1346	726	1036	963.78	5.45	0	-11513	1106	1071	1041	1006	976	1056	991	350	310	500	640	1	1	69926073	675	-0.81	2.92	12	1.70	-1185.00	331.00	4995	20230922	-80.68	908	20240730	6.28	3680	-73.78	20240119	908	6.28	20240730	4995	-80.68	20230922	908	6.28	20240730	0.00	N	088800	500	349 억		3808964	N	N	68	N	00	N
13	20240730	130719	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N		N	968	-68	5	-6.56	1041252582	1081111	590.56	1040	1045	908	1346	726	1036	963.13	5.45	0	-31858	1106	1071	1041	1006	976	1056	991	350	310	500	640	1	1	69926073	677	-0.82	2.92	12	1.55	-1185.00	331.00	4995	20230922	-80.62	908	20240730	6.61	3680	-73.70	20240119	908	6.61	20240730	4995	-80.62	20230922	908	6.61	20240730	0.00	N	088800	500	349 억		3808964	N	N	68	N	00	N
14	20240730	120711	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N		N	949	-87	5	-8.40	947772906	983688	537.34	1040	1045	908	1346	726	1036	963.49	5.45	0	-61091	1106	1071	1041	1006	976	1056	991	350	310	500	640	1	1	69926073	664	-0.80	2.87	12	1.41	-1185.00	331.00	4995	20230922	-81.00	908	20240730	4.52	3680	-74.21	20240119	908	4.52	20240730	4995	-81.00	20230922	908	4.52	20240730	0.00	N	088800	500	349 억		3808964	N	N	68	N	00	N
15	20240730	110720	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N		N	932	-104	5	-10.04	732287874	756011	412.97	1040	1045	908	1346	726	1036	968.62	5.45	0	-123707	1106	1071	1041	1006	976	1056	991	350	310	500	640	1	1	69926073	652	-0.79	2.82	12	1.08	-1185.00	331.00	4995	20230922	-81.34	908	20240730	2.64	3680	-74.67	20240119	908	2.64	20240730	4995	-81.34	20230922	908	2.64	20240730	0.00	N	088800	500	349 억		3808964	N	N	68	N	00	N
16	20240730	100720	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N		N	996	-40	5	-3.86	175353682	174287	95.20	1040	1045	994	1346	726	1036	1006.12	5.45	0	-74980	1106	1071	1041	1006	976	1056	991	350	310	500	640	1	1	69926073	696	-0.84	3.01	12	0.25	-1185.00	331.00	4995	20230922	-80.06	994	20240730	0.20	3680	-72.93	20240119	994	0.20	20240730	4995	-80.06	20230922	994	0.20	20240730	0.00	N	088800	500	349 억		3808964	N	N	68	N	00	N
17	20240730	090722	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1035	-1	5	-0.10	3415710	3287	1.80	1040	1045	1030	1346	726	1036	1039.16	5.45	0	-1001	1106	1071	1041	1006	976	1056	991	350	310	500	640	1	1	69926073	724	-0.87	3.13	12	0.00	-1185.00	331.00	4995	20230922	-79.28	1005	20240725	2.99	3680	-71.88	20240119	1005	2.99	20240725	4995	-79.28	20230922	1005	2.99	20240725	0.00	N	088800	500	349 억		3808964	N	N	68	N	00	N
18	20240729	160709	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1036	7	2	0.68	188723534	182620	69.79	1037	1076	1011	1337	721	1029	1033.42	5.34	0	75372	1073	1050	1031	1008	989	1041	999	350	308	500	630	1	1	69926073	724	-0.87	3.13	12	0.26	-1185.00	331.00	4995	20230922	-79.26	1005	20240725	3.08	3680	-71.85	20240119	1005	3.08	20240725	4995	-79.26	20230922	1005	3.08	20240725	0.00	N	088800	500	349 억		3732941	N	N	68	N	00	N
19	20240729	150717	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1039	10	2	0.97	173553695	167986	64.20	1037	1076	1011	1337	721	1029	1033.14	5.34	0	68496	1073	1050	1031	1008	989	1041	999	350	308	500	630	1	1	69926073	727	-0.88	3.14	12	0.24	-1185.00	331.00	4995	20230922	-79.20	1005	20240725	3.38	3680	-71.77	20240119	1005	3.38	20240725	4995	-79.20	20230922	1005	3.38	20240725	0.00	N	088800	500	349 억		3732941	N	N	18	N	00	N
20	20240729	140723	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1042	13	2	1.26	169500767	164066	62.70	1037	1076	1011	1337	721	1029	1033.13	5.34	0	66145	1073	1050	1031	1008	989	1041	999	350	308	500	630	1	1	69926073	729	-0.88	3.15	12	0.23	-1185.00	331.00	4995	20230922	-79.14	1005	20240725	3.68	3680	-71.68	20240119	1005	3.68	20240725	4995	-79.14	20230922	1005	3.68	20240725	0.00	N	088800	500	349 억		3732941	N	N	18	N	00	N
21	20240729	130723	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1020	-9	5	-0.87	153928624	148993	56.94	1037	1076	1011	1337	721	1029	1033.13	5.34	0	64717	1073	1050	1031	1008	989	1041	999	350	308	500	630	1	1	69926073	713	-0.86	3.08	12	0.21	-1185.00	331.00	4995	20230922	-79.58	1005	20240725	1.49	3680	-72.28	20240119	1005	1.49	20240725	4995	-79.58	20230922	1005	1.49	20240725	0.00	N	088800	500	349 억		3732941	N	N	18	N	00	N
22	20240729	120717	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1022	-7	5	-0.68	120074381	115844	44.27	1037	1076	1011	1337	721	1029	1036.52	5.34	0	52015	1073	1050	1031	1008	989	1041	999	350	308	500	630	1	1	69926073	715	-0.86	3.09	12	0.17	-1185.00	331.00	4995	20230922	-79.54	1005	20240725	1.69	3680	-72.23	20240119	1005	1.69	20240725	4995	-79.54	20230922	1005	1.69	20240725	0.00	N	088800	500	349 억		3732941	N	N	18	N	00	N
23	20240729	110713	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1035	6	2	0.58	102838469	99012	37.84	1037	1076	1011	1337	721	1029	1038.65	5.34	0	52982	1073	1050	1031	1008	989	1041	999	350	308	500	630	1	1	69926073	724	-0.87	3.13	12	0.14	-1185.00	331.00	4995	20230922	-79.28	1005	20240725	2.99	3680	-71.88	20240119	1005	2.99	20240725	4995	-79.28	20230922	1005	2.99	20240725	0.00	N	088800	500	349 억		3732941	N	N	18	N	00	N
24	20240729	100711	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1049	20	2	1.94	90952026	87622	33.49	1037	1076	1011	1337	721	1029	1038.00	5.34	0	51217	1073	1050	1031	1008	989	1041	999	350	308	500	630	1	1	69926073	734	-0.89	3.17	12	0.13	-1185.00	331.00	4995	20230922	-79.00	1005	20240725	4.38	3680	-71.49	20240119	1005	4.38	20240725	4995	-79.00	20230922	1005	4.38	20240725	0.00	N	088800	500	349 억		3732941	N	N	18	N	00	N
25	20240729	090710	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1036	7	2	0.68	8875549	8567	3.27	1037	1037	1026	1337	721	1029	1036.02	5.34	0	-1238	1073	1050	1031	1008	989	1041	999	350	308	500	630	1	1	69926073	724	-0.87	3.13	12	0.01	-1185.00	331.00	4995	20230922	-79.26	1005	20240725	3.08	3680	-71.85	20240119	1005	3.08	20240725	4995	-79.26	20230922	1005	3.08	20240725	0.00	N	088800	500	349 억		3732941	N	N	18	N	00	N
26	20240726	160700	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1029	-23	5	-2.19	267529881	261518	58.47	1052	1054	1012	1367	737	1052	1022.98	5.38	0	-26749	1099	1075	1040	1016	981	1087	1028	350	315	500	650	1	1	69926073	720	-0.87	3.11	12	0.37	-1185.00	331.00	4995	20230922	-79.40	1005	20240725	2.39	3680	-72.04	20240119	1005	2.39	20240725	4995	-79.40	20230922	1005	2.39	20240725	0.00	N	088800	500	349 억		3761312	N	N	18	N	00	N
27	20240726	150708	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1030	-22	5	-2.09	259119424	253345	56.64	1052	1054	1012	1367	737	1052	1022.79	5.38	0	-26848	1099	1075	1040	1016	981	1087	1028	350	315	500	650	1	1	69926073	720	-0.87	3.11	12	0.36	-1185.00	331.00	4995	20230922	-79.38	1005	20240725	2.49	3680	-72.01	20240119	1005	2.49	20240725	4995	-79.38	20230922	1005	2.49	20240725	0.00	N	088800	500	349 억		3761312	N	N	22	N	00	N
28	20240726	140708	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1026	-26	5	-2.47	238087454	232915	52.08	1052	1054	1012	1367	737	1052	1022.21	5.38	0	-30171	1099	1075	1040	1016	981	1087	1028	350	315	500	650	1	1	69926073	717	-0.87	3.10	12	0.33	-1185.00	331.00	4995	20230922	-79.46	1005	20240725	2.09	3680	-72.12	20240119	1005	2.09	20240725	4995	-79.46	20230922	1005	2.09	20240725	0.00	N	088800	500	349 억		3761312	N	N	22	N	00	N
29	20240726	130708	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1018	-34	5	-3.23	196503138	192155	42.96	1052	1054	1012	1367	737	1052	1022.63	5.38	0	-30286	1099	1075	1040	1016	981	1087	1028	350	315	500	650	1	1	69926073	712	-0.86	3.08	12	0.27	-1185.00	331.00	4995	20230922	-79.62	1005	20240725	1.29	3680	-72.34	20240119	1005	1.29	20240725	4995	-79.62	20230922	1005	1.29	20240725	0.00	N	088800	500	349 억		3761312	N	N	22	N	00	N
30	20240726	120712	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1018	-34	5	-3.23	180970186	176933	39.56	1052	1054	1012	1367	737	1052	1022.82	5.38	0	-33289	1099	1075	1040	1016	981	1087	1028	350	315	500	650	1	1	69926073	712	-0.86	3.08	12	0.25	-1185.00	331.00	4995	20230922	-79.62	1005	20240725	1.29	3680	-72.34	20240119	1005	1.29	20240725	4995	-79.62	20230922	1005	1.29	20240725	0.00	N	088800	500	349 억		3761312	N	N	22	N	00	N
31	20240726	110710	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1019	-33	5	-3.14	134263644	131038	29.30	1052	1054	1012	1367	737	1052	1024.62	5.38	0	-39711	1099	1075	1040	1016	981	1087	1028	350	315	500	650	1	1	69926073	713	-0.86	3.08	12	0.19	-1185.00	331.00	4995	20230922	-79.60	1005	20240725	1.39	3680	-72.31	20240119	1005	1.39	20240725	4995	-79.60	20230922	1005	1.39	20240725	0.00	N	088800	500	349 억		3761312	N	N	22	N	00	N
32	20240726	100709	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1023	-29	5	-2.76	87637325	85369	19.09	1052	1054	1012	1367	737	1052	1026.57	5.38	0	-19904	1099	1075	1040	1016	981	1087	1028	350	315	500	650	1	1	69926073	715	-0.86	3.09	12	0.12	-1185.00	331.00	4995	20230922	-79.52	1005	20240725	1.79	3680	-72.20	20240119	1005	1.79	20240725	4995	-79.52	20230922	1005	1.79	20240725	0.00	N	088800	500	349 억		3761312	N	N	22	N	00	N
33	20240726	090702	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1042	-10	5	-0.95	11437276	10899	2.44	1052	1054	1040	1367	737	1052	1049.39	5.38	0	-6146	1099	1075	1040	1016	981	1087	1028	350	315	500	650	1	1	69926073	729	-0.88	3.15	12	0.02	-1185.00	331.00	4995	20230922	-79.14	1005	20240725	3.68	3680	-71.68	20240119	1005	3.68	20240725	4995	-79.14	20230922	1005	3.68	20240725	0.00	N	088800	500	349 억		3761312	N	N	22	N	00	N
34	20240725	160705	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N		N	1052	27	2	2.63	461630054	446379	162.26	1017	1064	1005	1332	718	1025	1034.15	5.29	0	57917	1048	1036	1028	1016	1008	1032	1012	350	307	500	630	1	1	69926073	736	-0.89	3.18	12	0.64	-1185.00	331.00	4995	20230922	-78.94	1005	20240725	4.68	3680	-71.41	20240119	1005	4.68	20240725	4995	-78.94	20230922	1005	4.68	20240725	0.00	N	088800	500	349 억		3702392	N	N	22	N	00	N
35	20240725	150713	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N		N	1037	12	2	1.17	449975063	435177	158.19	1017	1064	1005	1332	718	1025	1034.00	5.29	0	56146	1048	1036	1028	1016	1008	1032	1012	350	307	500	630	1	1	69926073	725	-0.88	3.13	12	0.62	-1185.00	331.00	4995	20230922	-79.24	1005	20240725	3.18	3680	-71.82	20240119	1005	3.18	20240725	4995	-79.24	20230922	1005	3.18	20240725	0.00	N	088800	500	349 억		3702392	N	N	0	N	00	N
36	20240725	140713	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N		N	1049	24	2	2.34	369483223	357588	129.99	1017	1064	1005	1332	718	1025	1033.27	5.29	0	46777	1048	1036	1028	1016	1008	1032	1012	350	307	500	630	1	1	69926073	734	-0.89	3.17	12	0.51	-1185.00	331.00	4995	20230922	-79.00	1005	20240725	4.38	3680	-71.49	20240119	1005	4.38	20240725	4995	-79.00	20230922	1005	4.38	20240725	0.00	N	088800	500	349 억		3702392	N	N	0	N	00	N
37	20240725	130707	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N		N	1053	28	2	2.73	320800196	311408	113.20	1017	1064	1005	1332	718	1025	1030.16	5.29	0	32230	1048	1036	1028	1016	1008	1032	1012	350	307	500	630	1	1	69926073	736	-0.89	3.18	12	0.45	-1185.00	331.00	4995	20230922	-78.92	1005	20240725	4.78	3680	-71.39	20240119	1005	4.78	20240725	4995	-78.92	20230922	1005	4.78	20240725	0.00	N	088800	500	349 억		3702392	N	N	0	N	00	N
38	20240725	120711	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N		N	1044	19	2	1.85	301331230	292817	106.44	1017	1064	1005	1332	718	1025	1029.08	5.29	0	27514	1048	1036	1028	1016	1008	1032	1012	350	307	500	630	1	1	69926073	730	-0.88	3.15	12	0.42	-1185.00	331.00	4995	20230922	-79.10	1005	20240725	3.88	3680	-71.63	20240119	1005	3.88	20240725	4995	-79.10	20230922	1005	3.88	20240725	0.00	N	088800	500	349 억		3702392	N	N	0	N	00	N
39	20240725	110705	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N		N	1039	14	2	1.37	225488303	220557	80.18	1017	1045	1005	1332	718	1025	1022.36	5.29	0	11774	1048	1036	1028	1016	1008	1032	1012	350	307	500	630	1	1	69926073	727	-0.88	3.14	12	0.32	-1185.00	331.00	4995	20230922	-79.20	1005	20240725	3.38	3680	-71.77	20240119	1005	3.38	20240725	4995	-79.20	20230922	1005	3.38	20240725	0.00	N	088800	500	349 억		3702392	N	N	0	N	00	N
40	20240725	100705	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N		N	1020	-5	5	-0.49	132928561	130883	47.58	1017	1027	1005	1332	718	1025	1015.63	5.29	0	4167	1048	1036	1028	1016	1008	1032	1012	350	307	500	630	1	1	69926073	713	-0.86	3.08	12	0.19	-1185.00	331.00	4995	20230922	-79.58	1005	20240725	1.49	3680	-72.28	20240119	1005	1.49	20240725	4995	-79.58	20230922	1005	1.49	20240725	0.00	N	088800	500	349 억		3702392	N	N	0	N	00	N
41	20240725	090703	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N		N	1010	-15	5	-1.46	15065538	14846	5.40	1017	1023	1009	1332	718	1025	1014.79	5.29	0	-6616	1048	1036	1028	1016	1008	1032	1012	350	307	500	630	1	1	69926073	706	-0.85	3.05	12	0.02	-1185.00	331.00	4995	20230922	-79.78	1009	20240725	0.10	3680	-72.55	20240119	1009	0.10	20240725	4995	-79.78	20230922	1009	0.10	20240725	0.00	N	088800	500	349 억		3702392	N	N	0	N	00	N
42	20240724	160659	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1025	-19	5	-1.82	281765824	274280	90.68	1032	1040	1020	1357	731	1044	1027.29	5.24	0	37767	1106	1074	1053	1021	1000	1064	1011	350	313	500	640	1	1	69926073	717	-0.86	3.10	12	0.39	-1185.00	331.00	4995	20230922	-79.48	1010	20240718	1.49	3680	-72.15	20240119	1010	1.49	20240718	4995	-79.48	20230922	1010	1.49	20240718	0.00	N	088800	500	349 억		3664028	N	N	6	N	00	N
43	20240724	150711	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1027	-17	5	-1.63	270161854	262951	86.93	1032	1040	1020	1357	731	1044	1027.42	5.24	0	41486	1106	1074	1053	1021	1000	1064	1011	350	313	500	640	1	1	69926073	718	-0.87	3.10	12	0.38	-1185.00	331.00	4995	20230922	-79.44	1010	20240718	1.68	3680	-72.09	20240119	1010	1.68	20240718	4995	-79.44	20230922	1010	1.68	20240718	0.00	N	088800	500	349 억		3664028	N	N	6	N	00	N
44	20240724	140705	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1022	-22	5	-2.11	191145070	186098	61.53	1032	1040	1020	1357	731	1044	1027.12	5.24	0	6150	1106	1074	1053	1021	1000	1064	1011	350	313	500	640	1	1	69926073	715	-0.86	3.09	12	0.27	-1185.00	331.00	4995	20230922	-79.54	1010	20240718	1.19	3680	-72.23	20240119	1010	1.19	20240718	4995	-79.54	20230922	1010	1.19	20240718	0.00	N	088800	500	349 억		3664028	N	N	6	N	00	N
45	20240724	130713	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1029	-15	5	-1.44	147501783	143444	47.42	1032	1040	1021	1357	731	1044	1028.29	5.24	0	3204	1106	1074	1053	1021	1000	1064	1011	350	313	500	640	1	1	69926073	720	-0.87	3.11	12	0.21	-1185.00	331.00	4995	20230922	-79.40	1010	20240718	1.88	3680	-72.04	20240119	1010	1.88	20240718	4995	-79.40	20230922	1010	1.88	20240718	0.00	N	088800	500	349 억		3664028	N	N	6	N	00	N
46	20240724	120710	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1027	-17	5	-1.63	110522894	107392	35.50	1032	1040	1021	1357	731	1044	1029.15	5.24	0	7599	1106	1074	1053	1021	1000	1064	1011	350	313	500	640	1	1	69926073	718	-0.87	3.10	12	0.15	-1185.00	331.00	4995	20230922	-79.44	1010	20240718	1.68	3680	-72.09	20240119	1010	1.68	20240718	4995	-79.44	20230922	1010	1.68	20240718	0.00	N	088800	500	349 억		3664028	N	N	6	N	00	N
47	20240724	110707	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1025	-19	5	-1.82	92724944	90039	29.77	1032	1040	1021	1357	731	1044	1029.83	5.24	0	8125	1106	1074	1053	1021	1000	1064	1011	350	313	500	640	1	1	69926073	717	-0.86	3.10	12	0.13	-1185.00	331.00	4995	20230922	-79.48	1010	20240718	1.49	3680	-72.15	20240119	1010	1.49	20240718	4995	-79.48	20230922	1010	1.49	20240718	0.00	N	088800	500	349 억		3664028	N	N	6	N	00	N
48	20240724	100725	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1031	-13	5	-1.25	48830599	47322	15.64	1032	1040	1027	1357	731	1044	1031.88	5.24	0	6232	1106	1074	1053	1021	1000	1064	1011	350	313	500	640	1	1	69926073	721	-0.87	3.11	12	0.07	-1185.00	331.00	4995	20230922	-79.36	1010	20240718	2.08	3680	-71.98	20240119	1010	2.08	20240718	4995	-79.36	20230922	1010	2.08	20240718	0.00	N	088800	500	349 억		3664028	N	N	6	N	00	N
49	20240724	090703	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1033	-11	5	-1.05	5104640	4940	1.63	1032	1036	1032	1357	731	1044	1033.33	5.24	0	-2064	1106	1074	1053	1021	1000	1064	1011	350	313	500	640	1	1	69926073	722	-0.87	3.12	12	0.01	-1185.00	331.00	4995	20230922	-79.32	1010	20240718	2.28	3680	-71.93	20240119	1010	2.28	20240718	4995	-79.32	20230922	1010	2.28	20240718	0.00	N	088800	500	349 억		3664028	N	N	6	N	00	N
50	20240723	160656	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1044	-18	5	-1.69	317496092	302465	104.89	1062	1085	1032	1380	744	1062	1049.70	5.26	0	-12577	1103	1082	1062	1041	1021	1072	1031	350	318	500	650	1	1	69926073	730	-0.88	3.15	12	0.43	-1185.00	331.00	4995	20230922	-79.10	1010	20240718	3.37	3680	-71.63	20240119	1010	3.37	20240718	4995	-79.10	20230922	1010	3.37	20240718	0.00	N	088800	500	349 억		3676895	N	N	6	N	00	N
51	20240723	150713	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1048	-14	5	-1.32	297608886	283406	98.28	1062	1085	1032	1380	744	1062	1050.11	5.26	0	-17686	1103	1082	1062	1041	1021	1072	1031	350	318	500	650	1	1	69926073	733	-0.88	3.17	12	0.41	-1185.00	331.00	4995	20230922	-79.02	1010	20240718	3.76	3680	-71.52	20240119	1010	3.76	20240718	4995	-79.02	20230922	1010	3.76	20240718	0.00	N	088800	500	349 억		3676895	N	N	36	N	00	N
52	20240723	140701	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1041	-21	5	-1.98	212266039	201762	69.97	1062	1085	1032	1380	744	1062	1052.06	5.26	0	-48430	1103	1082	1062	1041	1021	1072	1031	350	318	500	650	1	1	69926073	728	-0.88	3.15	12	0.29	-1185.00	331.00	4995	20230922	-79.16	1010	20240718	3.07	3680	-71.71	20240119	1010	3.07	20240718	4995	-79.16	20230922	1010	3.07	20240718	0.00	N	088800	500	349 억		3676895	N	N	36	N	00	N
53	20240723	130656	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1047	-15	5	-1.41	185761425	176346	61.15	1062	1085	1032	1380	744	1062	1053.39	5.26	0	-51716	1103	1082	1062	1041	1021	1072	1031	350	318	500	650	1	1	69926073	732	-0.88	3.16	12	0.25	-1185.00	331.00	4995	20230922	-79.04	1010	20240718	3.66	3680	-71.55	20240119	1010	3.66	20240718	4995	-79.04	20230922	1010	3.66	20240718	0.00	N	088800	500	349 억		3676895	N	N	36	N	00	N
54	20240723	120702	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1040	-22	5	-2.07	157056073	148661	51.55	1062	1085	1032	1380	744	1062	1056.47	5.26	0	-46091	1103	1082	1062	1041	1021	1072	1031	350	318	500	650	1	1	69926073	727	-0.88	3.14	12	0.21	-1185.00	331.00	4995	20230922	-79.18	1010	20240718	2.97	3680	-71.74	20240119	1010	2.97	20240718	4995	-79.18	20230922	1010	2.97	20240718	0.00	N	088800	500	349 억		3676895	N	N	36	N	00	N
55	20240723	110704	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1047	-15	5	-1.41	138911301	131274	45.52	1062	1085	1032	1380	744	1062	1058.18	5.26	0	-41463	1103	1082	1062	1041	1021	1072	1031	350	318	500	650	1	1	69926073	732	-0.88	3.16	12	0.19	-1185.00	331.00	4995	20230922	-79.04	1010	20240718	3.66	3680	-71.55	20240119	1010	3.66	20240718	4995	-79.04	20230922	1010	3.66	20240718	0.00	N	088800	500	349 억		3676895	N	N	36	N	00	N
56	20240723	100701	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1064	2	2	0.19	59814438	56000	19.42	1062	1085	1058	1380	744	1062	1068.11	5.26	0	-6334	1103	1082	1062	1041	1021	1072	1031	350	318	500	650	1	1	69926073	744	-0.90	3.21	12	0.08	-1185.00	331.00	4995	20230922	-78.70	1010	20240718	5.35	3680	-71.09	20240119	1010	5.35	20240718	4995	-78.70	20230922	1010	5.35	20240718	0.00	N	088800	500	349 억		3676895	N	N	36	N	00	N
57	20240723	090705	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1080	18	2	1.69	11390255	10647	3.69	1062	1080	1062	1380	744	1062	1069.81	5.26	0	3350	1103	1082	1062	1041	1021	1072	1031	350	318	500	650	1	1	69926073	755	-0.91	3.26	12	0.02	-1185.00	331.00	4995	20230922	-78.38	1010	20240718	6.93	3680	-70.65	20240119	1010	6.93	20240718	4995	-78.38	20230922	1010	6.93	20240718	0.00	N	088800	500	349 억		3676895	N	N	36	N	00	N
58	20240722	160654	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1062	-8	5	-0.75	303686867	286162	112.73	1071	1083	1042	1391	749	1070	1061.24	5.19	0	44730	1123	1096	1068	1041	1013	1082	1027	350	321	500	660	1	1	69926073	743	-0.90	3.21	12	0.41	-1185.00	331.00	4995	20230922	-78.74	1010	20240718	5.15	3680	-71.14	20240119	1010	5.15	20240718	4995	-78.74	20230922	1010	5.15	20240718	0.00	N	088800	500	349 억		3631602	N	N	36	N	00	N
59	20240722	150701	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1064	-6	5	-0.56	288035092	271422	106.92	1071	1083	1042	1391	749	1070	1061.21	5.19	0	41304	1123	1096	1068	1041	1013	1082	1027	350	321	500	660	1	1	69926073	744	-0.90	3.21	12	0.39	-1185.00	331.00	4995	20230922	-78.70	1010	20240718	5.35	3680	-71.09	20240119	1010	5.35	20240718	4995	-78.70	20230922	1010	5.35	20240718	0.00	N	088800	500	349 억		3631602	N	N	0	N	00	N
60	20240722	140702	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1061	-9	5	-0.84	263036894	247938	97.67	1071	1083	1042	1391	749	1070	1060.90	5.19	0	41136	1123	1096	1068	1041	1013	1082	1027	350	321	500	660	1	1	69926073	742	-0.90	3.21	12	0.35	-1185.00	331.00	4995	20230922	-78.76	1010	20240718	5.05	3680	-71.17	20240119	1010	5.05	20240718	4995	-78.76	20230922	1010	5.05	20240718	0.00	N	088800	500	349 억		3631602	N	N	0	N	00	N
61	20240722	130659	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1054	-16	5	-1.50	208361036	196892	77.56	1071	1075	1042	1391	749	1070	1058.25	5.19	0	43661	1123	1096	1068	1041	1013	1082	1027	350	321	500	660	1	1	69926073	737	-0.89	3.18	12	0.28	-1185.00	331.00	4995	20230922	-78.90	1010	20240718	4.36	3680	-71.36	20240119	1010	4.36	20240718	4995	-78.90	20230922	1010	4.36	20240718	0.00	N	088800	500	349 억		3631602	N	N	0	N	00	N
62	20240722	120700	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1062	-8	5	-0.75	189676575	179244	70.61	1071	1075	1042	1391	749	1070	1058.20	5.19	0	39361	1123	1096	1068	1041	1013	1082	1027	350	321	500	660	1	1	69926073	743	-0.90	3.21	12	0.26	-1185.00	331.00	4995	20230922	-78.74	1010	20240718	5.15	3680	-71.14	20240119	1010	5.15	20240718	4995	-78.74	20230922	1010	5.15	20240718	0.00	N	088800	500	349 억		3631602	N	N	0	N	00	N
63	20240722	110655	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1057	-13	5	-1.21	140540283	132925	52.36	1071	1075	1042	1391	749	1070	1057.29	5.19	0	6393	1123	1096	1068	1041	1013	1082	1027	350	321	500	660	1	1	69926073	739	-0.89	3.19	12	0.19	-1185.00	331.00	4995	20230922	-78.84	1010	20240718	4.65	3680	-71.28	20240119	1010	4.65	20240718	4995	-78.84	20230922	1010	4.65	20240718	0.00	N	088800	500	349 억		3631602	N	N	0	N	00	N
64	20240722	100659	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1058	-12	5	-1.12	123499517	116792	46.01	1071	1075	1042	1391	749	1070	1057.43	5.19	0	5382	1123	1096	1068	1041	1013	1082	1027	350	321	500	660	1	1	69926073	740	-0.89	3.20	12	0.17	-1185.00	331.00	4995	20230922	-78.82	1010	20240718	4.75	3680	-71.25	20240119	1010	4.75	20240718	4995	-78.82	20230922	1010	4.75	20240718	0.00	N	088800	500	349 억		3631602	N	N	0	N	00	N
65	20240722	090659	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1065	-5	5	-0.47	18759219	17579	6.93	1071	1073	1060	1391	749	1070	1067.14	5.19	0	-9468	1123	1096	1068	1041	1013	1082	1027	350	321	500	660	1	1	69926073	745	-0.90	3.22	12	0.03	-1185.00	331.00	4995	20230922	-78.68	1010	20240718	5.45	3680	-71.06	20240119	1010	5.45	20240718	4995	-78.68	20230922	1010	5.45	20240718	0.00	N	088800	500	349 억		3631602	N	N	0	N	00	N
66	20240719	160643	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1070	-24	5	-2.19	271424908	253018	44.39	1094	1095	1040	1422	766	1094	1072.75	5.19	0	2875	1194	1144	1077	1027	960	1110	993	350	328	500	670	1	1	69926073	748	-0.90	3.23	12	0.36	-1185.00	331.00	4995	20230922	-78.58	1010	20240718	5.94	3680	-70.92	20240119	1010	5.94	20240718	4995	-78.58	20230922	1010	5.94	20240718	0.00	N	088800	500	349 억		3628786	N	N	0	N	00	N
67	20240719	150649	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1079	-15	5	-1.37	257436044	239984	42.10	1094	1095	1040	1422	766	1094	1072.72	5.19	0	2277	1194	1144	1077	1027	960	1110	993	350	328	500	670	1	1	69926073	755	-0.91	3.26	12	0.34	-1185.00	331.00	4995	20230922	-78.40	1010	20240718	6.83	3680	-70.68	20240119	1010	6.83	20240718	4995	-78.40	20230922	1010	6.83	20240718	0.00	N	088800	500	349 억		3628786	N	N	0	N	00	N
68	20240719	140653	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1068	-26	5	-2.38	200673647	187020	32.81	1094	1095	1040	1422	766	1094	1073.01	5.19	0	-27569	1194	1144	1077	1027	960	1110	993	350	328	500	670	1	1	69926073	747	-0.90	3.23	12	0.27	-1185.00	331.00	4995	20230922	-78.62	1010	20240718	5.74	3680	-70.98	20240119	1010	5.74	20240718	4995	-78.62	20230922	1010	5.74	20240718	0.00	N	088800	500	349 억		3628786	N	N	0	N	00	N
69	20240719	130645	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1066	-28	5	-2.56	177903653	165671	29.06	1094	1095	1040	1422	766	1094	1073.84	5.19	0	-33899	1194	1144	1077	1027	960	1110	993	350	328	500	670	1	1	69926073	745	-0.90	3.22	12	0.24	-1185.00	331.00	4995	20230922	-78.66	1010	20240718	5.54	3680	-71.03	20240119	1010	5.54	20240718	4995	-78.66	20230922	1010	5.54	20240718	0.00	N	088800	500	349 억		3628786	N	N	0	N	00	N
70	20240719	120645	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1063	-31	5	-2.83	168671935	157014	27.55	1094	1095	1040	1422	766	1094	1074.25	5.19	0	-34068	1194	1144	1077	1027	960	1110	993	350	328	500	670	1	1	69926073	743	-0.90	3.21	12	0.22	-1185.00	331.00	4995	20230922	-78.72	1010	20240718	5.25	3680	-71.11	20240119	1010	5.25	20240718	4995	-78.72	20230922	1010	5.25	20240718	0.00	N	088800	500	349 억		3628786	N	N	0	N	00	N
71	20240719	110650	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1074	-20	5	-1.83	149929560	139489	24.47	1094	1095	1040	1422	766	1094	1074.85	5.19	0	-34216	1194	1144	1077	1027	960	1110	993	350	328	500	670	1	1	69926073	751	-0.91	3.24	12	0.20	-1185.00	331.00	4995	20230922	-78.50	1010	20240718	6.34	3680	-70.82	20240119	1010	6.34	20240718	4995	-78.50	20230922	1010	6.34	20240718	0.00	N	088800	500	349 억		3628786	N	N	0	N	00	N
72	20240719	100552	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1086	-8	5	-0.73	96994811	90461	15.87	1094	1095	1040	1422	766	1094	1072.23	5.19	0	-11273	1194	1144	1077	1027	960	1110	993	350	328	500	670	1	1	69926073	759	-0.92	3.28	12	0.13	-1185.00	331.00	4995	20230922	-78.26	1010	20240718	7.52	3680	-70.49	20240119	1010	7.52	20240718	4995	-78.26	20230922	1010	7.52	20240718	0.00	N	088800	500	349 억		3628786	N	N	0	N	00	N
73	20240719	090659	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1048	-46	5	-4.20	26778942	25129	4.41	1094	1094	1040	1422	766	1094	1065.66	5.19	0	-8492	1194	1144	1077	1027	960	1110	993	350	328	500	670	1	1	69926073	733	-0.88	3.17	12	0.04	-1185.00	331.00	4995	20230922	-79.02	1010	20240718	3.76	3680	-71.52	20240119	1010	3.76	20240718	4995	-79.02	20230922	1010	3.76	20240718	0.00	N	088800	500	349 억		3628786	N	N	0	N	00	N
74	20240718	160636	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N		N	1094	-37	5	-3.27	617509842	569628	191.73	1119	1127	1010	1470	792	1131	1084.05	5.01	0	127977	1205	1168	1138	1101	1071	1153	1086	350	339	500	700	1	1	69926073	765	-0.92	3.31	12	0.81	-1185.00	331.00	4995	20230922	-78.10	1010	20240718	8.32	3680	-70.27	20240119	1010	8.32	20240718	4995	-78.10	20230922	1010	8.32	20240718	0.00	N	088800	500	349 억		3500738	N	N	7	N	00	N
75	20240718	150645	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N		N	1089	-42	5	-3.71	599812167	553437	186.28	1119	1127	1010	1470	792	1131	1083.79	5.01	0	130704	1205	1168	1138	1101	1071	1153	1086	350	339	500	700	1	1	69926073	761	-0.92	3.29	12	0.79	-1185.00	331.00	4995	20230922	-78.20	1010	20240718	7.82	3680	-70.41	20240119	1010	7.82	20240718	4995	-78.20	20230922	1010	7.82	20240718	0.00	N	088800	500	349 억		3500738	N	N	7	N	00	N
76	20240718	140640	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N		N	1087	-44	5	-3.89	575171344	530810	178.67	1119	1127	1010	1470	792	1131	1083.57	5.01	0	125897	1205	1168	1138	1101	1071	1153	1086	350	339	500	700	1	1	69926073	760	-0.92	3.28	12	0.76	-1185.00	331.00	4995	20230922	-78.24	1010	20240718	7.62	3680	-70.46	20240119	1010	7.62	20240718	4995	-78.24	20230922	1010	7.62	20240718	0.00	N	088800	500	349 억		3500738	N	N	7	N	00	N
77	20240718	130641	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N		N	1088	-43	5	-3.80	559836077	516719	173.93	1119	1127	1010	1470	792	1131	1083.44	5.01	0	129679	1205	1168	1138	1101	1071	1153	1086	350	339	500	700	1	1	69926073	761	-0.92	3.29	12	0.74	-1185.00	331.00	4995	20230922	-78.22	1010	20240718	7.72	3680	-70.43	20240119	1010	7.72	20240718	4995	-78.22	20230922	1010	7.72	20240718	0.00	N	088800	500	349 억		3500738	N	N	7	N	00	N
78	20240718	120642	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N		N	1076	-55	5	-4.86	514446105	475253	159.97	1119	1127	1010	1470	792	1131	1082.47	5.01	0	135531	1205	1168	1138	1101	1071	1153	1086	350	339	500	700	1	1	69926073	752	-0.91	3.25	12	0.68	-1185.00	331.00	4995	20230922	-78.46	1010	20240718	6.53	3680	-70.76	20240119	1010	6.53	20240718	4995	-78.46	20230922	1010	6.53	20240718	0.00	N	088800	500	349 억		3500738	N	N	7	N	00	N
79	20240718	110645	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N		N	1087	-44	5	-3.89	443365925	409247	137.75	1119	1127	1010	1470	792	1131	1083.37	5.01	0	153470	1205	1168	1138	1101	1071	1153	1086	350	339	500	700	1	1	69926073	760	-0.92	3.28	12	0.59	-1185.00	331.00	4995	20230922	-78.24	1010	20240718	7.62	3680	-70.46	20240119	1010	7.62	20240718	4995	-78.24	20230922	1010	7.62	20240718	0.00	N	088800	500	349 억		3500738	N	N	7	N	00	N
80	20240718	100648	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N		N	1091	-40	5	-3.54	357284141	330461	111.23	1119	1127	1010	1470	792	1131	1081.17	5.01	0	115926	1205	1168	1138	1101	1071	1153	1086	350	339	500	700	1	1	69926073	763	-0.92	3.30	12	0.47	-1185.00	331.00	4995	20230922	-78.16	1010	20240718	8.02	3680	-70.35	20240119	1010	8.02	20240718	4995	-78.16	20230922	1010	8.02	20240718	0.00	N	088800	500	349 억		3500738	N	N	7	N	00	N
81	20240718	090647	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N		N	1097	-34	5	-3.01	41137687	37259	12.54	1119	1127	1089	1470	792	1131	1104.10	5.01	0	-19826	1205	1168	1138	1101	1071	1153	1086	350	339	500	700	1	1	69926073	767	-0.93	3.31	12	0.05	-1185.00	331.00	4995	20230922	-78.04	1089	20240718	0.73	3680	-70.19	20240119	1089	0.73	20240718	4995	-78.04	20230922	1089	0.73	20240718	0.00	N	088800	500	349 억		3500738	N	N	7	N	00	N
82	20240717	160714	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N		N	1131	-18	5	-1.57	338665152	296715	82.45	1162	1175	1108	1493	805	1149	1141.39	4.98	0	16378	1219	1184	1166	1131	1113	1175	1122	350	344	500	710	1	1	69926073	791	-0.95	3.42	12	0.42	-1185.00	331.00	4995	20230922	-77.36	1108	20240717	2.08	3680	-69.27	20240119	1108	2.08	20240717	4995	-77.36	20230922	1108	2.08	20240717	0.00	N	088800	500	349 억		3484376	N	N	7	N	00	N
83	20240717	150717	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N		N	1128	-21	5	-1.83	309366883	270815	75.26	1162	1175	1108	1493	805	1149	1142.36	4.98	0	18975	1219	1184	1166	1131	1113	1175	1122	350	344	500	710	1	1	69926073	789	-0.95	3.41	12	0.39	-1185.00	331.00	4995	20230922	-77.42	1108	20240717	1.81	3680	-69.35	20240119	1108	1.81	20240717	4995	-77.42	20230922	1108	1.81	20240717	0.00	N	088800	500	349 억		3484376	N	N	17	N	00	N
84	20240717	140715	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1145	-4	5	-0.35	150487938	129650	36.03	1162	1175	1145	1493	805	1149	1160.72	4.98	0	12552	1219	1184	1166	1131	1113	1175	1122	350	344	500	710	1	1	69926073	801	-0.97	3.46	12	0.19	-1185.00	331.00	4995	20230922	-77.08	1130	20240708	1.33	3680	-68.89	20240119	1130	1.33	20240708	4995	-77.08	20230922	1130	1.33	20240708	0.00	N	088800	500	349 억		3484376	N	N	17	N	00	N
85	20240717	130714	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1154	5	2	0.44	124482413	107057	29.75	1162	1175	1150	1493	805	1149	1162.77	4.98	0	22092	1219	1184	1166	1131	1113	1175	1122	350	344	500	710	1	1	69926073	807	-0.97	3.49	12	0.15	-1185.00	331.00	4995	20230922	-76.90	1130	20240708	2.12	3680	-68.64	20240119	1130	2.12	20240708	4995	-76.90	20230922	1130	2.12	20240708	0.00	N	088800	500	349 억		3484376	N	N	17	N	00	N
86	20240717	120714	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1156	7	2	0.61	113659398	97671	27.14	1162	1175	1150	1493	805	1149	1163.70	4.98	0	24102	1219	1184	1166	1131	1113	1175	1122	350	344	500	710	1	1	69926073	808	-0.98	3.49	12	0.14	-1185.00	331.00	4995	20230922	-76.86	1130	20240708	2.30	3680	-68.59	20240119	1130	2.30	20240708	4995	-76.86	20230922	1130	2.30	20240708	0.00	N	088800	500	349 억		3484376	N	N	17	N	00	N
87	20240717	110714	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1161	12	2	1.04	104510152	89766	24.95	1162	1175	1150	1493	805	1149	1164.25	4.98	0	25311	1219	1184	1166	1131	1113	1175	1122	350	344	500	710	1	1	69926073	812	-0.98	3.51	12	0.13	-1185.00	331.00	4995	20230922	-76.76	1130	20240708	2.74	3680	-68.45	20240119	1130	2.74	20240708	4995	-76.76	20230922	1130	2.74	20240708	0.00	N	088800	500	349 억		3484376	N	N	17	N	00	N
88	20240717	100714	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1165	16	2	1.39	64635177	55359	15.38	1162	1175	1158	1493	805	1149	1167.56	4.98	0	24669	1219	1184	1166	1131	1113	1175	1122	350	344	500	710	1	1	69926073	815	-0.98	3.52	12	0.08	-1185.00	331.00	4995	20230922	-76.68	1130	20240708	3.10	3680	-68.34	20240119	1130	3.10	20240708	4995	-76.68	20230922	1130	3.10	20240708	0.00	N	088800	500	349 억		3484376	N	N	17	N	00	N
89	20240717	090552	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1165	16	2	1.39	6955526	5994	1.67	1162	1165	1158	1493	805	1149	1160.41	4.98	0	3158	1219	1184	1166	1131	1113	1175	1122	350	344	500	710	1	1	69926073	815	-0.98	3.52	12	0.01	-1185.00	331.00	4995	20230922	-76.68	1130	20240708	3.10	3680	-68.34	20240119	1130	3.10	20240708	4995	-76.68	20230922	1130	3.10	20240708	0.00	N	088800	500	349 억		3484376	N	N	17	N	00	N
90	20240716	160715	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1149	-39	5	-3.28	419333069	359649	163.27	1188	1201	1148	1544	832	1188	1165.99	5.24	0	-179261	1214	1200	1178	1164	1142	1208	1172	350	356	500	730	1	1	69926073	803	-0.97	3.47	12	0.51	-1185.00	331.00	4995	20230922	-77.00	1130	20240708	1.68	3680	-68.78	20240119	1130	1.68	20240708	4995	-77.00	20230922	1130	1.68	20240708	0.00	N	088800	500	349 억		3663285	N	N	17	N	00	N
91	20240716	150723	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1150	-38	5	-3.20	379627125	325111	147.59	1188	1201	1148	1544	832	1188	1167.68	5.24	0	-171910	1214	1200	1178	1164	1142	1208	1172	350	356	500	730	1	1	69926073	804	-0.97	3.47	12	0.46	-1185.00	331.00	4995	20230922	-76.98	1130	20240708	1.77	3680	-68.75	20240119	1130	1.77	20240708	4995	-76.98	20230922	1130	1.77	20240708	0.00	N	088800	500	349 억		3663285	N	N	44	N	00	N
92	20240716	140720	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1158	-30	5	-2.53	283740247	242058	109.89	1188	1201	1157	1544	832	1188	1172.20	5.24	0	-132121	1214	1200	1178	1164	1142	1208	1172	350	356	500	730	1	1	69926073	810	-0.98	3.50	12	0.35	-1185.00	331.00	4995	20230922	-76.82	1130	20240708	2.48	3680	-68.53	20240119	1130	2.48	20240708	4995	-76.82	20230922	1130	2.48	20240708	0.00	N	088800	500	349 억		3663285	N	N	44	N	00	N
93	20240716	130720	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1159	-29	5	-2.44	234761288	199800	90.70	1188	1201	1159	1544	832	1188	1174.98	5.24	0	-112385	1214	1200	1178	1164	1142	1208	1172	350	356	500	730	1	1	69926073	810	-0.98	3.50	12	0.29	-1185.00	331.00	4995	20230922	-76.80	1130	20240708	2.57	3680	-68.51	20240119	1130	2.57	20240708	4995	-76.80	20230922	1130	2.57	20240708	0.00	N	088800	500	349 억		3663285	N	N	44	N	00	N
94	20240716	120719	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1161	-27	5	-2.27	199497987	169418	76.91	1188	1201	1161	1544	832	1188	1177.55	5.24	0	-89223	1214	1200	1178	1164	1142	1208	1172	350	356	500	730	1	1	69926073	812	-0.98	3.51	12	0.24	-1185.00	331.00	4995	20230922	-76.76	1130	20240708	2.74	3680	-68.45	20240119	1130	2.74	20240708	4995	-76.76	20230922	1130	2.74	20240708	0.00	N	088800	500	349 억		3663285	N	N	44	N	00	N
95	20240716	110718	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1166	-22	5	-1.85	155059483	131259	59.59	1188	1201	1165	1544	832	1188	1181.32	5.24	0	-79277	1214	1200	1178	1164	1142	1208	1172	350	356	500	730	1	1	69926073	815	-0.98	3.52	12	0.19	-1185.00	331.00	4995	20230922	-76.66	1130	20240708	3.19	3680	-68.32	20240119	1130	3.19	20240708	4995	-76.66	20230922	1130	3.19	20240708	0.00	N	088800	500	349 억		3663285	N	N	44	N	00	N
96	20240716	100720	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1173	-15	5	-1.26	98423106	82866	37.62	1188	1201	1172	1544	832	1188	1187.74	5.24	0	-50836	1214	1200	1178	1164	1142	1208	1172	350	356	500	730	1	1	69926073	820	-0.99	3.54	12	0.12	-1185.00	331.00	4995	20230922	-76.52	1130	20240708	3.81	3680	-68.12	20240119	1130	3.81	20240708	4995	-76.52	20230922	1130	3.81	20240708	0.00	N	088800	500	349 억		3663285	N	N	44	N	00	N
97	20240716	090718	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1180	-8	5	-0.67	8388001	7099	3.22	1188	1188	1178	1544	832	1188	1181.58	5.24	0	-2636	1214	1200	1178	1164	1142	1208	1172	350	356	500	730	1	1	69926073	825	-1.00	3.56	12	0.01	-1185.00	331.00	4995	20230922	-76.38	1130	20240708	4.42	3680	-67.93	20240119	1130	4.42	20240708	4995	-76.38	20230922	1130	4.42	20240708	0.00	N	088800	500	349 억		3663285	N	N	44	N	00	N
98	20240715	160707	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1188	8	2	0.68	256885815	219238	100.91	1180	1192	1156	1534	826	1180	1171.72	5.24	0	398	1214	1197	1185	1168	1156	1191	1162	350	354	500	730	1	1	69926073	831	-1.00	3.59	12	0.31	-1185.00	331.00	4995	20230922	-76.22	1130	20240708	5.13	3680	-67.72	20240119	1130	5.13	20240708	4995	-76.22	20230922	1130	5.13	20240708	0.00	N	088800	500	349 억		3663025	N	N	44	N	00	N
99	20240715	150712	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1184	4	2	0.34	245818256	209904	96.61	1180	1192	1156	1534	826	1180	1171.10	5.24	0	-822	1214	1197	1185	1168	1156	1191	1162	350	354	500	730	1	1	69926073	828	-1.00	3.58	12	0.30	-1185.00	331.00	4995	20230922	-76.30	1130	20240708	4.78	3680	-67.83	20240119	1130	4.78	20240708	4995	-76.30	20230922	1130	4.78	20240708	0.00	N	088800	500	349 억		3663025	N	N	24	N	00	N
100	20240715	140711	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1184	4	2	0.34	232364704	198527	91.38	1180	1192	1156	1534	826	1180	1170.44	5.24	0	-4188	1214	1197	1185	1168	1156	1191	1162	350	354	500	730	1	1	69926073	828	-1.00	3.58	12	0.28	-1185.00	331.00	4995	20230922	-76.30	1130	20240708	4.78	3680	-67.83	20240119	1130	4.78	20240708	4995	-76.30	20230922	1130	4.78	20240708	0.00	N	088800	500	349 억		3663025	N	N	24	N	00	N
101	20240715	130712	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1186	6	2	0.51	213724590	182767	84.12	1180	1192	1156	1534	826	1180	1169.38	5.24	0	-8419	1214	1197	1185	1168	1156	1191	1162	350	354	500	730	1	1	69926073	829	-1.00	3.58	12	0.26	-1185.00	331.00	4995	20230922	-76.26	1130	20240708	4.96	3680	-67.77	20240119	1130	4.96	20240708	4995	-76.26	20230922	1130	4.96	20240708	0.00	N	088800	500	349 억		3663025	N	N	24	N	00	N
102	20240715	120711	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1171	-9	5	-0.76	173541777	148741	68.46	1180	1180	1156	1534	826	1180	1166.74	5.24	0	-13573	1214	1197	1185	1168	1156	1191	1162	350	354	500	730	1	1	69926073	819	-0.99	3.54	12	0.21	-1185.00	331.00	4995	20230922	-76.56	1130	20240708	3.63	3680	-68.18	20240119	1130	3.63	20240708	4995	-76.56	20230922	1130	3.63	20240708	0.00	N	088800	500	349 억		3663025	N	N	24	N	00	N
103	20240715	110711	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1162	-18	5	-1.53	151535404	129921	59.80	1180	1180	1156	1534	826	1180	1166.37	5.24	0	-17438	1214	1197	1185	1168	1156	1191	1162	350	354	500	730	1	1	69926073	813	-0.98	3.51	12	0.19	-1185.00	331.00	4995	20230922	-76.74	1130	20240708	2.83	3680	-68.42	20240119	1130	2.83	20240708	4995	-76.74	20230922	1130	2.83	20240708	0.00	N	088800	500	349 억		3663025	N	N	24	N	00	N
104	20240715	100711	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1174	-6	5	-0.51	119312273	102293	47.08	1180	1180	1156	1534	826	1180	1166.38	5.24	0	-20665	1214	1197	1185	1168	1156	1191	1162	350	354	500	730	1	1	69926073	821	-0.99	3.55	12	0.15	-1185.00	331.00	4995	20230922	-76.50	1130	20240708	3.89	3680	-68.10	20240119	1130	3.89	20240708	4995	-76.50	20230922	1130	3.89	20240708	0.00	N	088800	500	349 억		3663025	N	N	24	N	00	N
105	20240715	090712	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1166	-14	5	-1.19	38840751	33193	15.28	1180	1180	1164	1534	826	1180	1170.15	5.24	0	-14006	1214	1197	1185	1168	1156	1191	1162	350	354	500	730	1	1	69926073	815	-0.98	3.52	12	0.05	-1185.00	331.00	4995	20230922	-76.66	1130	20240708	3.19	3680	-68.32	20240119	1130	3.19	20240708	4995	-76.66	20230922	1130	3.19	20240708	0.00	N	088800	500	349 억		3663025	N	N	24	N	00	N
106	20240712	160705	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1180	-16	5	-1.34	252998160	213544	25.26	1184	1202	1173	1554	838	1196	1184.77	5.27	0	-23795	1327	1261	1211	1145	1095	1294	1178	350	358	500	740	1	1	69926073	825	-1.00	3.56	12	0.31	-1185.00	331.00	4995	20230922	-76.38	1130	20240708	4.42	3680	-67.93	20240119	1130	4.42	20240708	4995	-76.38	20230922	1130	4.42	20240708	0.00	N	088800	500	349 억		3683116	N	N	24	N	00	N
107	20240712	150711	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1182	-14	5	-1.17	238663118	201400	23.82	1184	1202	1173	1554	838	1196	1185.02	5.27	0	-21339	1327	1261	1211	1145	1095	1294	1178	350	358	500	740	1	1	69926073	827	-1.00	3.57	12	0.29	-1185.00	331.00	4995	20230922	-76.34	1130	20240708	4.60	3680	-67.88	20240119	1130	4.60	20240708	4995	-76.34	20230922	1130	4.60	20240708	0.00	N	088800	500	349 억		3683116	N	N	1347	N	00	N
108	20240712	140713	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1183	-13	5	-1.09	216309085	182473	21.58	1184	1202	1173	1554	838	1196	1185.43	5.27	0	-11863	1327	1261	1211	1145	1095	1294	1178	350	358	500	740	1	1	69926073	827	-1.00	3.57	12	0.26	-1185.00	331.00	4995	20230922	-76.32	1130	20240708	4.69	3680	-67.85	20240119	1130	4.69	20240708	4995	-76.32	20230922	1130	4.69	20240708	0.00	N	088800	500	349 억		3683116	N	N	1347	N	00	N
109	20240712	130708	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1181	-15	5	-1.25	205631055	173435	20.51	1184	1202	1173	1554	838	1196	1185.64	5.27	0	-10498	1327	1261	1211	1145	1095	1294	1178	350	358	500	740	1	1	69926073	826	-1.00	3.57	12	0.25	-1185.00	331.00	4995	20230922	-76.36	1130	20240708	4.51	3680	-67.91	20240119	1130	4.51	20240708	4995	-76.36	20230922	1130	4.51	20240708	0.00	N	088800	500	349 억		3683116	N	N	1347	N	00	N
110	20240712	120710	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1185	-11	5	-0.92	186380990	157134	18.59	1184	1202	1173	1554	838	1196	1186.13	5.27	0	-6496	1327	1261	1211	1145	1095	1294	1178	350	358	500	740	1	1	69926073	829	-1.00	3.58	12	0.22	-1185.00	331.00	4995	20230922	-76.28	1130	20240708	4.87	3680	-67.80	20240119	1130	4.87	20240708	4995	-76.28	20230922	1130	4.87	20240708	0.00	N	088800	500	349 억		3683116	N	N	1347	N	00	N
111	20240712	110707	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1182	-14	5	-1.17	161024315	135707	16.05	1184	1202	1173	1554	838	1196	1186.56	5.27	0	1655	1327	1261	1211	1145	1095	1294	1178	350	358	500	740	1	1	69926073	827	-1.00	3.57	12	0.19	-1185.00	331.00	4995	20230922	-76.34	1130	20240708	4.60	3680	-67.88	20240119	1130	4.60	20240708	4995	-76.34	20230922	1130	4.60	20240708	0.00	N	088800	500	349 억		3683116	N	N	1347	N	00	N
112	20240712	100709	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1185	-11	5	-0.92	110403914	92951	10.99	1184	1202	1173	1554	838	1196	1187.76	5.27	0	-4900	1327	1261	1211	1145	1095	1294	1178	350	358	500	740	1	1	69926073	829	-1.00	3.58	12	0.13	-1185.00	331.00	4995	20230922	-76.28	1130	20240708	4.87	3680	-67.80	20240119	1130	4.87	20240708	4995	-76.28	20230922	1130	4.87	20240708	0.00	N	088800	500	349 억		3683116	N	N	1347	N	00	N
113	20240712	090705	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1187	-9	5	-0.75	39386829	33267	3.93	1184	1191	1173	1554	838	1196	1183.96	5.27	0	316	1327	1261	1211	1145	1095	1294	1178	350	358	500	740	1	1	69926073	830	-1.00	3.59	12	0.05	-1185.00	331.00	4995	20230922	-76.24	1130	20240708	5.04	3680	-67.74	20240119	1130	5.04	20240708	4995	-76.24	20230922	1130	5.04	20240708	0.00	N	088800	500	349 억		3683116	N	N	1347	N	00	N
114	20240711	160703	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1196	36	2	3.10	1036201258	843911	251.01	1161	1277	1161	1508	812	1160	1227.87	5.30	0	-29523	1246	1203	1177	1134	1108	1190	1121	350	348	500	710	1	1	69926073	836	-1.01	3.61	12	1.21	-1185.00	331.00	4995	20230922	-76.06	1130	20240708	5.84	3680	-67.50	20240119	1130	5.84	20240708	4995	-76.06	20230922	1130	5.84	20240708	0.00	N	088800	500	349 억		3709578	N	N	1347	N	00	N
115	20240711	150709	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1188	28	2	2.41	1007555714	819903	243.87	1161	1277	1161	1508	812	1160	1228.87	5.30	0	-20116	1246	1203	1177	1134	1108	1190	1121	350	348	500	710	1	1	69926073	831	-1.00	3.59	12	1.17	-1185.00	331.00	4995	20230922	-76.22	1130	20240708	5.13	3680	-67.72	20240119	1130	5.13	20240708	4995	-76.22	20230922	1130	5.13	20240708	0.00	N	088800	500	349 억		3709578	N	N	1432	N	00	N
116	20240711	140708	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1190	30	2	2.59	982424892	798751	237.58	1161	1277	1161	1508	812	1160	1229.95	5.30	0	-11723	1246	1203	1177	1134	1108	1190	1121	350	348	500	710	1	1	69926073	832	-1.00	3.60	12	1.14	-1185.00	331.00	4995	20230922	-76.18	1130	20240708	5.31	3680	-67.66	20240119	1130	5.31	20240708	4995	-76.18	20230922	1130	5.31	20240708	0.00	N	088800	500	349 억		3709578	N	N	1432	N	00	N
117	20240711	130706	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1192	32	2	2.76	941410092	764209	227.31	1161	1277	1161	1508	812	1160	1231.88	5.30	0	-2630	1246	1203	1177	1134	1108	1190	1121	350	348	500	710	1	1	69926073	834	-1.01	3.60	12	1.09	-1185.00	331.00	4995	20230922	-76.14	1130	20240708	5.49	3680	-67.61	20240119	1130	5.49	20240708	4995	-76.14	20230922	1130	5.49	20240708	0.00	N	088800	500	349 억		3709578	N	N	1432	N	00	N
118	20240711	120706	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1208	48	2	4.14	874481439	708523	210.74	1161	1277	1161	1508	812	1160	1234.23	5.30	0	34516	1246	1203	1177	1134	1108	1190	1121	350	348	500	710	1	1	69926073	845	-1.02	3.65	12	1.01	-1185.00	331.00	4995	20230922	-75.82	1130	20240708	6.90	3680	-67.17	20240119	1130	6.90	20240708	4995	-75.82	20230922	1130	6.90	20240708	0.00	N	088800	500	349 억		3709578	N	N	1432	N	00	N
119	20240711	110704	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1231	71	2	6.12	799157313	646410	192.27	1161	1277	1161	1508	812	1160	1236.30	5.30	0	60274	1246	1203	1177	1134	1108	1190	1121	350	348	500	710	1	1	69926073	861	-1.04	3.72	12	0.92	-1185.00	331.00	4995	20230922	-75.36	1130	20240708	8.94	3680	-66.55	20240119	1130	8.94	20240708	4995	-75.36	20230922	1130	8.94	20240708	0.00	N	088800	500	349 억		3709578	N	N	1432	N	00	N
120	20240711	100705	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1228	68	2	5.86	691178463	558172	166.02	1161	1277	1161	1508	812	1160	1238.29	5.30	0	48127	1246	1203	1177	1134	1108	1190	1121	350	348	500	710	1	1	69926073	859	-1.04	3.71	12	0.80	-1185.00	331.00	4995	20230922	-75.42	1130	20240708	8.67	3680	-66.63	20240119	1130	8.67	20240708	4995	-75.42	20230922	1130	8.67	20240708	0.00	N	088800	500	349 억		3709578	N	N	1432	N	00	N
121	20240711	090703	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1169	9	2	0.78	6364578	5455	1.62	1161	1173	1161	1508	812	1160	1166.74	5.30	0	463	1246	1203	1177	1134	1108	1190	1121	350	348	500	710	1	1	69926073	817	-0.99	3.53	12	0.01	-1185.00	331.00	4995	20230922	-76.60	1130	20240708	3.45	3680	-68.23	20240119	1130	3.45	20240708	4995	-76.60	20230922	1130	3.45	20240708	0.00	N	088800	500	349 억		3709578	N	N	1432	N	00	N
122	20240710	160702	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1160	-15	5	-1.28	390626206	332789	40.27	1219	1220	1151	1527	823	1175	1173.80	5.51	0	-143041	1315	1244	1198	1127	1081	1280	1163	350	352	500	720	1	1	69926073	811	-0.98	3.50	12	0.48	-1185.00	331.00	4995	20230922	-76.78	1130	20240708	2.65	3680	-68.48	20240119	1130	2.65	20240708	4995	-76.78	20230922	1130	2.65	20240708	0.00	N	088800	500	349 억		3851439	N	N	1432	N	00	N
123	20240710	150704	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1162	-13	5	-1.11	369202092	314330	38.03	1219	1220	1151	1527	823	1175	1174.57	5.51	0	-135351	1315	1244	1198	1127	1081	1280	1163	350	352	500	720	1	1	69926073	813	-0.98	3.51	12	0.45	-1185.00	331.00	4995	20230922	-76.74	1130	20240708	2.83	3680	-68.42	20240119	1130	2.83	20240708	4995	-76.74	20230922	1130	2.83	20240708	0.00	N	088800	500	349 억		3851439	N	N	2434	N	00	N
124	20240710	140702	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1170	-5	5	-0.43	328390421	279275	33.79	1219	1220	1151	1527	823	1175	1175.87	5.51	0	-129359	1315	1244	1198	1127	1081	1280	1163	350	352	500	720	1	1	69926073	818	-0.99	3.53	12	0.40	-1185.00	331.00	4995	20230922	-76.58	1130	20240708	3.54	3680	-68.21	20240119	1130	3.54	20240708	4995	-76.58	20230922	1130	3.54	20240708	0.00	N	088800	500	349 억		3851439	N	N	2434	N	00	N
125	20240710	130703	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1167	-8	5	-0.68	315190351	267984	32.42	1219	1220	1151	1527	823	1175	1176.15	5.51	0	-127146	1315	1244	1198	1127	1081	1280	1163	350	352	500	720	1	1	69926073	816	-0.98	3.53	12	0.38	-1185.00	331.00	4995	20230922	-76.64	1130	20240708	3.27	3680	-68.29	20240119	1130	3.27	20240708	4995	-76.64	20230922	1130	3.27	20240708	0.00	N	088800	500	349 억		3851439	N	N	2434	N	00	N
126	20240710	120702	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1162	-13	5	-1.11	306074095	260164	31.48	1219	1220	1151	1527	823	1175	1176.47	5.51	0	-126386	1315	1244	1198	1127	1081	1280	1163	350	352	500	720	1	1	69926073	813	-0.98	3.51	12	0.37	-1185.00	331.00	4995	20230922	-76.74	1130	20240708	2.83	3680	-68.42	20240119	1130	2.83	20240708	4995	-76.74	20230922	1130	2.83	20240708	0.00	N	088800	500	349 억		3851439	N	N	2434	N	00	N
127	20240710	110703	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1162	-13	5	-1.11	290915713	247121	29.90	1219	1220	1151	1527	823	1175	1177.22	5.51	0	-121762	1315	1244	1198	1127	1081	1280	1163	350	352	500	720	1	1	69926073	813	-0.98	3.51	12	0.35	-1185.00	331.00	4995	20230922	-76.74	1130	20240708	2.83	3680	-68.42	20240119	1130	2.83	20240708	4995	-76.74	20230922	1130	2.83	20240708	0.00	N	088800	500	349 억		3851439	N	N	2434	N	00	N
128	20240710	100659	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1160	-15	5	-1.28	241378372	204309	24.72	1219	1220	1157	1527	823	1175	1181.44	5.51	0	-124855	1315	1244	1198	1127	1081	1280	1163	350	352	500	720	1	1	69926073	811	-0.98	3.50	12	0.29	-1185.00	331.00	4995	20230922	-76.78	1130	20240708	2.65	3680	-68.48	20240119	1130	2.65	20240708	4995	-76.78	20230922	1130	2.65	20240708	0.00	N	088800	500	349 억		3851439	N	N	2434	N	00	N
129	20240710	090703	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1176	1	2	0.09	68981537	57533	6.96	1219	1220	1176	1527	823	1175	1198.99	5.51	0	-35991	1315	1244	1198	1127	1081	1280	1163	350	352	500	720	1	1	69926073	822	-0.99	3.55	12	0.08	-1185.00	331.00	4995	20230922	-76.46	1130	20240708	4.07	3680	-68.04	20240119	1130	4.07	20240708	4995	-76.46	20230922	1130	4.07	20240708	0.00	N	088800	500	349 억		3851439	N	N	2434	N	00	N
130	20240709	160700	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1175	8	2	0.69	996586807	826250	259.45	1168	1269	1152	1517	817	1167	1206.16	5.64	0	-82223	1197	1182	1156	1141	1115	1189	1148	350	350	500	720	1	1	69926073	822	-0.99	3.55	12	1.18	-1185.00	331.00	4995	20230922	-76.48	1130	20240708	3.98	3680	-68.07	20240119	1130	3.98	20240708	4995	-76.48	20230922	1130	3.98	20240708	0.00	N	088800	500	349 억		3941264	N	N	2434	N	00	N
131	20240709	150702	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1175	8	2	0.69	968278043	802141	251.88	1168	1269	1152	1517	817	1167	1207.12	5.64	0	-72924	1197	1182	1156	1141	1115	1189	1148	350	350	500	720	1	1	69926073	822	-0.99	3.55	12	1.15	-1185.00	331.00	4995	20230922	-76.48	1130	20240708	3.98	3680	-68.07	20240119	1130	3.98	20240708	4995	-76.48	20230922	1130	3.98	20240708	0.00	N	088800	500	349 억		3941264	N	N	0	N	00	N
132	20240709	140702	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1187	20	2	1.71	903909052	747451	234.71	1168	1269	1152	1517	817	1167	1209.32	5.64	0	-40238	1197	1182	1156	1141	1115	1189	1148	350	350	500	720	1	1	69926073	830	-1.00	3.59	12	1.07	-1185.00	331.00	4995	20230922	-76.24	1130	20240708	5.04	3680	-67.74	20240119	1130	5.04	20240708	4995	-76.24	20230922	1130	5.04	20240708	0.00	N	088800	500	349 억		3941264	N	N	0	N	00	N
133	20240709	130704	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1197	30	2	2.57	856345882	707485	222.16	1168	1269	1152	1517	817	1167	1210.41	5.64	0	-20303	1197	1182	1156	1141	1115	1189	1148	350	350	500	720	1	1	69926073	837	-1.01	3.62	12	1.01	-1185.00	331.00	4995	20230922	-76.04	1130	20240708	5.93	3680	-67.47	20240119	1130	5.93	20240708	4995	-76.04	20230922	1130	5.93	20240708	0.00	N	088800	500	349 억		3941264	N	N	0	N	00	N
134	20240709	120706	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1202	35	2	3.00	822251427	679070	213.24	1168	1269	1152	1517	817	1167	1210.85	5.64	0	-9508	1197	1182	1156	1141	1115	1189	1148	350	350	500	720	1	1	69926073	841	-1.01	3.63	12	0.97	-1185.00	331.00	4995	20230922	-75.94	1130	20240708	6.37	3680	-67.34	20240119	1130	6.37	20240708	4995	-75.94	20230922	1130	6.37	20240708	0.00	N	088800	500	349 억		3941264	N	N	0	N	00	N
135	20240709	110706	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1204	37	2	3.17	761966641	628972	197.51	1168	1269	1152	1517	817	1167	1211.45	5.64	0	16752	1197	1182	1156	1141	1115	1189	1148	350	350	500	720	1	1	69926073	842	-1.02	3.64	12	0.90	-1185.00	331.00	4995	20230922	-75.90	1130	20240708	6.55	3680	-67.28	20240119	1130	6.55	20240708	4995	-75.90	20230922	1130	6.55	20240708	0.00	N	088800	500	349 억		3941264	N	N	0	N	00	N
136	20240709	100703	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1225	58	2	4.97	586714553	485496	152.45	1168	1269	1152	1517	817	1167	1208.48	5.64	0	57072	1197	1182	1156	1141	1115	1189	1148	350	350	500	720	1	1	69926073	857	-1.03	3.70	12	0.69	-1185.00	331.00	4995	20230922	-75.48	1130	20240708	8.41	3680	-66.71	20240119	1130	8.41	20240708	4995	-75.48	20230922	1130	8.41	20240708	0.00	N	088800	500	349 억		3941264	N	N	0	N	00	N
137	20240709	090702	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1161	-6	5	-0.51	53030299	45521	14.29	1168	1172	1152	1517	817	1167	1164.96	5.64	0	-32493	1197	1182	1156	1141	1115	1189	1148	350	350	500	720	1	1	69926073	812	-0.98	3.51	12	0.07	-1185.00	331.00	4995	20230922	-76.76	1130	20240708	2.74	3680	-68.45	20240119	1130	2.74	20240708	4995	-76.76	20230922	1130	2.74	20240708	0.00	N	088800	500	349 억		3941264	N	N	0	N	00	N
138	20240708	160657	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N		N	1167	4	2	0.34	361450778	312092	52.35	1150	1171	1130	1511	815	1163	1158.14	5.48	0	112038	1240	1201	1178	1139	1116	1190	1128	350	348	500	720	1	1	69926073	816	-0.98	3.53	12	0.45	-1185.00	331.00	4995	20230922	-76.64	1130	20240708	3.27	3680	-68.29	20240119	1130	3.27	20240708	4995	-76.64	20230922	1130	3.27	20240708	0.00	N	088800	500	349 억		3829217	N	N	3035	N	00	N
139	20240708	150658	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N		N	1167	4	2	0.34	343756341	296910	49.80	1150	1171	1130	1511	815	1163	1157.78	5.48	0	111406	1240	1201	1178	1139	1116	1190	1128	350	348	500	720	1	1	69926073	816	-0.98	3.53	12	0.42	-1185.00	331.00	4995	20230922	-76.64	1130	20240708	3.27	3680	-68.29	20240119	1130	3.27	20240708	4995	-76.64	20230922	1130	3.27	20240708	0.00	N	088800	500	349 억		3829217	N	N	3035	N	00	N
140	20240708	140700	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N		N	1165	2	2	0.17	294331392	254545	42.70	1150	1169	1130	1511	815	1163	1156.30	5.48	0	106686	1240	1201	1178	1139	1116	1190	1128	350	348	500	720	1	1	69926073	815	-0.98	3.52	12	0.36	-1185.00	331.00	4995	20230922	-76.68	1130	20240708	3.10	3680	-68.34	20240119	1130	3.10	20240708	4995	-76.68	20230922	1130	3.10	20240708	0.00	N	088800	500	349 억		3829217	N	N	3035	N	00	N
141	20240708	130656	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N		N	1162	-1	5	-0.09	219527607	190290	31.92	1150	1163	1130	1511	815	1163	1153.65	5.48	0	62660	1240	1201	1178	1139	1116	1190	1128	350	348	500	720	1	1	69926073	813	-0.98	3.51	12	0.27	-1185.00	331.00	4995	20230922	-76.74	1130	20240708	2.83	3680	-68.42	20240119	1130	2.83	20240708	4995	-76.74	20230922	1130	2.83	20240708	0.00	N	088800	500	349 억		3829217	N	N	3035	N	00	N
142	20240708	120658	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N		N	1160	-3	5	-0.26	191876081	166479	27.93	1150	1163	1130	1511	815	1163	1152.55	5.48	0	56752	1240	1201	1178	1139	1116	1190	1128	350	348	500	720	1	1	69926073	811	-0.98	3.50	12	0.24	-1185.00	331.00	4995	20230922	-76.78	1130	20240708	2.65	3680	-68.48	20240119	1130	2.65	20240708	4995	-76.78	20230922	1130	2.65	20240708	0.00	N	088800	500	349 억		3829217	N	N	3035	N	00	N
143	20240708	110656	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N		N	1161	-2	5	-0.17	150198469	130533	21.90	1150	1163	1130	1511	815	1163	1150.66	5.48	0	52108	1240	1201	1178	1139	1116	1190	1128	350	348	500	720	1	1	69926073	812	-0.98	3.51	12	0.19	-1185.00	331.00	4995	20230922	-76.76	1130	20240708	2.74	3680	-68.45	20240119	1130	2.74	20240708	4995	-76.76	20230922	1130	2.74	20240708	0.00	N	088800	500	349 억		3829217	N	N	3035	N	00	N
144	20240708	100656	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N		N	1157	-6	5	-0.52	123867951	107755	18.08	1150	1163	1130	1511	815	1163	1149.53	5.48	0	48216	1240	1201	1178	1139	1116	1190	1128	350	348	500	720	1	1	69926073	809	-0.98	3.50	12	0.15	-1185.00	331.00	4995	20230922	-76.84	1130	20240708	2.39	3680	-68.56	20240119	1130	2.39	20240708	4995	-76.84	20230922	1130	2.39	20240708	0.00	N	088800	500	349 억		3829217	N	N	3035	N	00	N
145	20240708	090657	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N		N	1160	-3	5	-0.26	56657650	49471	8.30	1150	1160	1130	1511	815	1163	1145.27	5.48	0	27794	1240	1201	1178	1139	1116	1190	1128	350	348	500	720	1	1	69926073	811	-0.98	3.50	12	0.07	-1185.00	331.00	4995	20230922	-76.78	1130	20240708	2.65	3680	-68.48	20240119	1130	2.65	20240708	4995	-76.78	20230922	1130	2.65	20240708	0.00	N	088800	500	349 억		3829217	N	N	3035	N	00	N
146	20240705	160653	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N		N	1163	-57	5	-4.67	692747894	586102	225.82	1207	1217	1155	1586	854	1220	1181.98	5.46	0	13813	1288	1253	1230	1195	1172	1242	1184	350	366	500	750	1	1	69926073	813	-0.98	3.51	12	0.84	-1185.00	331.00	4995	20230922	-76.72	1155	20240705	0.69	3680	-68.40	20240119	1155	0.69	20240705	4995	-76.72	20230922	1155	0.69	20240705	0.00	N	088800	500	349 억		3815381	N	N	3035	N	00	N
147	20240705	150656	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N		N	1170	-50	5	-4.10	648292984	548010	211.15	1207	1217	1155	1586	854	1220	1182.99	5.46	0	14867	1288	1253	1230	1195	1172	1242	1184	350	366	500	750	1	1	69926073	818	-0.99	3.53	12	0.78	-1185.00	331.00	4995	20230922	-76.58	1155	20240705	1.30	3680	-68.21	20240119	1155	1.30	20240705	4995	-76.58	20230922	1155	1.30	20240705	0.00	N	088800	500	349 억		3815381	N	N	801	N	00	N
148	20240705	140656	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1178	-42	5	-3.44	481682814	405360	156.18	1207	1217	1175	1586	854	1220	1188.28	5.46	0	-10561	1288	1253	1230	1195	1172	1242	1184	350	366	500	750	1	1	69926073	824	-0.99	3.56	12	0.58	-1185.00	331.00	4995	20230922	-76.42	1165	20240701	1.12	3680	-67.99	20240119	1165	1.12	20240701	4995	-76.42	20230922	1165	1.12	20240701	0.00	N	088800	500	349 억		3815381	N	N	801	N	00	N
149	20240705	130656	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1192	-28	5	-2.30	372431227	312849	120.54	1207	1217	1182	1586	854	1220	1190.45	5.46	0	51150	1288	1253	1230	1195	1172	1242	1184	350	366	500	750	1	1	69926073	834	-1.01	3.60	12	0.45	-1185.00	331.00	4995	20230922	-76.14	1165	20240701	2.32	3680	-67.61	20240119	1165	2.32	20240701	4995	-76.14	20230922	1165	2.32	20240701	0.00	N	088800	500	349 억		3815381	N	N	801	N	00	N
150	20240705	120656	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1194	-26	5	-2.13	325632466	273546	105.40	1207	1217	1182	1586	854	1220	1190.41	5.46	0	72241	1288	1253	1230	1195	1172	1242	1184	350	366	500	750	1	1	69926073	835	-1.01	3.61	12	0.39	-1185.00	331.00	4995	20230922	-76.10	1165	20240701	2.49	3680	-67.55	20240119	1165	2.49	20240701	4995	-76.10	20230922	1165	2.49	20240701	0.00	N	088800	500	349 억		3815381	N	N	801	N	00	N
151	20240705	110653	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1186	-34	5	-2.79	285755494	240064	92.50	1207	1217	1182	1586	854	1220	1190.33	5.46	0	63490	1288	1253	1230	1195	1172	1242	1184	350	366	500	750	1	1	69926073	829	-1.00	3.58	12	0.34	-1185.00	331.00	4995	20230922	-76.26	1165	20240701	1.80	3680	-67.77	20240119	1165	1.80	20240701	4995	-76.26	20230922	1165	1.80	20240701	0.00	N	088800	500	349 억		3815381	N	N	801	N	00	N
152	20240705	100654	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1184	-36	5	-2.95	179450105	150441	57.96	1207	1217	1182	1586	854	1220	1192.83	5.46	0	36966	1288	1253	1230	1195	1172	1242	1184	350	366	500	750	1	1	69926073	828	-1.00	3.58	12	0.22	-1185.00	331.00	4995	20230922	-76.30	1165	20240701	1.63	3680	-67.83	20240119	1165	1.63	20240701	4995	-76.30	20230922	1165	1.63	20240701	0.00	N	088800	500	349 억		3815381	N	N	801	N	00	N
153	20240705	090655	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1215	-5	5	-0.41	4119792	3410	1.31	1207	1217	1207	1586	854	1220	1208.15	5.46	0	-236	1288	1253	1230	1195	1172	1242	1184	350	366	500	750	1	1	69926073	850	-1.03	3.67	12	0.00	-1185.00	331.00	4995	20230922	-75.68	1165	20240701	4.29	3680	-66.98	20240119	1165	4.29	20240701	4995	-75.68	20230922	1165	4.29	20240701	0.00	N	088800	500	349 억		3815381	N	N	801	N	00	N
154	20240704	160651	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1220	-29	5	-2.32	318393196	258760	58.72	1251	1265	1207	1623	875	1249	1230.46	5.39	0	48644	1352	1300	1267	1215	1182	1284	1199	350	374	500	770	1	1	69926073	853	-1.03	3.69	12	0.37	-1185.00	331.00	4995	20230922	-75.58	1165	20240701	4.72	3680	-66.85	20240119	1165	4.72	20240701	4995	-75.58	20230922	1165	4.72	20240701	0.00	N	088800	500	349 억		3766670	N	N	801	N	00	N
155	20240704	150654	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1216	-33	5	-2.64	293045355	237956	54.00	1251	1265	1207	1623	875	1249	1231.51	5.39	0	47047	1352	1300	1267	1215	1182	1284	1199	350	374	500	770	1	1	69926073	850	-1.03	3.67	12	0.34	-1185.00	331.00	4995	20230922	-75.66	1165	20240701	4.38	3680	-66.96	20240119	1165	4.38	20240701	4995	-75.66	20230922	1165	4.38	20240701	0.00	N	088800	500	349 억		3766670	N	N	132	N	00	N
156	20240704	140654	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1218	-31	5	-2.48	261555979	212049	48.12	1251	1265	1207	1623	875	1249	1233.47	5.39	0	34582	1352	1300	1267	1215	1182	1284	1199	350	374	500	770	1	1	69926073	852	-1.03	3.68	12	0.30	-1185.00	331.00	4995	20230922	-75.62	1165	20240701	4.55	3680	-66.90	20240119	1165	4.55	20240701	4995	-75.62	20230922	1165	4.55	20240701	0.00	N	088800	500	349 억		3766670	N	N	132	N	00	N
157	20240704	130654	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1211	-38	5	-3.04	220071151	177882	40.37	1251	1265	1207	1623	875	1249	1237.17	5.39	0	29098	1352	1300	1267	1215	1182	1284	1199	350	374	500	770	1	1	69926073	847	-1.02	3.66	12	0.25	-1185.00	331.00	4995	20230922	-75.76	1165	20240701	3.95	3680	-67.09	20240119	1165	3.95	20240701	4995	-75.76	20230922	1165	3.95	20240701	0.00	N	088800	500	349 억		3766670	N	N	132	N	00	N
158	20240704	120653	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1228	-21	5	-1.68	164639441	132253	30.01	1251	1265	1220	1623	875	1249	1244.88	5.39	0	28487	1352	1300	1267	1215	1182	1284	1199	350	374	500	770	1	1	69926073	859	-1.04	3.71	12	0.19	-1185.00	331.00	4995	20230922	-75.42	1165	20240701	5.41	3680	-66.63	20240119	1165	5.41	20240701	4995	-75.42	20230922	1165	5.41	20240701	0.00	N	088800	500	349 억		3766670	N	N	132	N	00	N
159	20240704	110652	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1232	-17	5	-1.36	134313015	107505	24.40	1251	1265	1231	1623	875	1249	1249.37	5.39	0	29099	1352	1300	1267	1215	1182	1284	1199	350	374	500	770	1	1	69926073	861	-1.04	3.72	12	0.15	-1185.00	331.00	4995	20230922	-75.34	1165	20240701	5.75	3680	-66.52	20240119	1165	5.75	20240701	4995	-75.34	20230922	1165	5.75	20240701	0.00	N	088800	500	349 억		3766670	N	N	132	N	00	N
160	20240704	100653	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1259	10	2	0.80	89626003	71554	16.24	1251	1265	1240	1623	875	1249	1252.56	5.39	0	36809	1352	1300	1267	1215	1182	1284	1199	350	374	500	770	1	1	69926073	880	-1.06	3.80	12	0.10	-1185.00	331.00	4995	20230922	-74.79	1165	20240701	8.07	3680	-65.79	20240119	1165	8.07	20240701	4995	-74.79	20230922	1165	8.07	20240701	0.00	N	088800	500	349 억		3766670	N	N	132	N	00	N
161	20240704	090653	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1256	7	2	0.56	13230128	10589	2.40	1251	1256	1240	1623	875	1249	1249.42	5.39	0	2637	1352	1300	1267	1215	1182	1284	1199	350	374	500	770	1	1	69926073	878	-1.06	3.79	12	0.02	-1185.00	331.00	4995	20230922	-74.85	1165	20240701	7.81	3680	-65.87	20240119	1165	7.81	20240701	4995	-74.85	20230922	1165	7.81	20240701	0.00	N	088800	500	349 억		3766670	N	N	132	N	00	N
162	20240703	160650	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1249	-56	5	-4.29	556811811	439803	93.57	1305	1319	1234	1696	914	1305	1266.05	5.52	0	-89786	1386	1345	1289	1248	1192	1366	1269	350	391	500	800	1	1	69926073	873	-1.05	3.77	12	0.63	-1185.00	331.00	4995	20230922	-74.99	1165	20240701	7.21	3680	-66.06	20240119	1165	7.21	20240701	4995	-74.99	20230922	1165	7.21	20240701	0.00	N	088800	500	349 억		3857130	N	N	132	N	00	N
163	20240703	150652	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1241	-64	5	-4.90	538131077	424776	90.38	1305	1319	1234	1696	914	1305	1266.85	5.52	0	-83636	1386	1345	1289	1248	1192	1366	1269	350	391	500	800	1	1	69926073	868	-1.05	3.75	12	0.61	-1185.00	331.00	4995	20230922	-75.16	1165	20240701	6.52	3680	-66.28	20240119	1165	6.52	20240701	4995	-75.16	20230922	1165	6.52	20240701	0.00	N	088800	500	349 억		3857130	N	N	123	N	00	N
164	20240703	140652	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1246	-59	5	-4.52	493780624	389082	82.78	1305	1319	1234	1696	914	1305	1269.08	5.52	0	-82794	1386	1345	1289	1248	1192	1366	1269	350	391	500	800	1	1	69926073	871	-1.05	3.76	12	0.56	-1185.00	331.00	4995	20230922	-75.06	1165	20240701	6.95	3680	-66.14	20240119	1165	6.95	20240701	4995	-75.06	20230922	1165	6.95	20240701	0.00	N	088800	500	349 억		3857130	N	N	123	N	00	N
165	20240703	130651	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1256	-49	5	-3.75	475608257	374536	79.69	1305	1319	1234	1696	914	1305	1269.85	5.52	0	-74739	1386	1345	1289	1248	1192	1366	1269	350	391	500	800	1	1	69926073	878	-1.06	3.79	12	0.54	-1185.00	331.00	4995	20230922	-74.85	1165	20240701	7.81	3680	-65.87	20240119	1165	7.81	20240701	4995	-74.85	20230922	1165	7.81	20240701	0.00	N	088800	500	349 억		3857130	N	N	123	N	00	N
166	20240703	120650	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1242	-63	5	-4.83	422026029	332096	70.66	1305	1319	1234	1696	914	1305	1270.79	5.52	0	-66128	1386	1345	1289	1248	1192	1366	1269	350	391	500	800	1	1	69926073	868	-1.05	3.75	12	0.47	-1185.00	331.00	4995	20230922	-75.14	1165	20240701	6.61	3680	-66.25	20240119	1165	6.61	20240701	4995	-75.14	20230922	1165	6.61	20240701	0.00	N	088800	500	349 억		3857130	N	N	123	N	00	N
167	20240703	110653	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1250	-55	5	-4.21	396538693	311553	66.29	1305	1319	1234	1696	914	1305	1272.77	5.52	0	-66930	1386	1345	1289	1248	1192	1366	1269	350	391	500	800	1	1	69926073	874	-1.05	3.78	12	0.45	-1185.00	331.00	4995	20230922	-74.97	1165	20240701	7.30	3680	-66.03	20240119	1165	7.30	20240701	4995	-74.97	20230922	1165	7.30	20240701	0.00	N	088800	500	349 억		3857130	N	N	123	N	00	N
168	20240703	100653	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1268	-37	5	-2.84	236942124	183511	39.04	1305	1319	1268	1696	914	1305	1291.15	5.52	0	-23609	1386	1345	1289	1248	1192	1366	1269	350	391	500	800	1	1	69926073	887	-1.07	3.83	12	0.26	-1185.00	331.00	4995	20230922	-74.61	1165	20240701	8.84	3680	-65.54	20240119	1165	8.84	20240701	4995	-74.61	20230922	1165	8.84	20240701	0.00	N	088800	500	349 억		3857130	N	N	123	N	00	N
169	20240703	090650	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1304	-1	5	-0.08	43144123	33137	7.05	1305	1316	1296	1696	914	1305	1301.98	5.52	0	7924	1386	1345	1289	1248	1192	1366	1269	350	391	500	800	1	1	69926073	912	-1.10	3.94	12	0.05	-1185.00	331.00	4995	20230922	-73.89	1165	20240701	11.93	3680	-64.57	20240119	1165	11.93	20240701	4995	-73.89	20230922	1165	11.93	20240701	0.00	N	088800	500	349 억		3857130	N	N	123	N	00	N
170	20240702	160649	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1305	44	2	3.49	605779102	469130	111.86	1261	1330	1233	1639	883	1261	1291.28	5.45	0	42815	1350	1305	1235	1190	1120	1328	1213	350	378	500	780	1	1	69926073	913	-1.10	3.94	12	0.67	-1185.00	331.00	4995	20230922	-73.87	1165	20240701	12.02	3680	-64.54	20240119	1165	12.02	20240701	4995	-73.87	20230922	1165	12.02	20240701	0.00	N	088800	500	349 억		3812665	N	N	123	N	00	N
171	20240702	150650	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1310	49	2	3.89	567289232	439621	104.82	1261	1330	1233	1639	883	1261	1290.41	5.45	0	44915	1350	1305	1235	1190	1120	1328	1213	350	378	500	780	1	1	69926073	916	-1.11	3.96	12	0.63	-1185.00	331.00	4995	20230922	-73.77	1165	20240701	12.45	3680	-64.40	20240119	1165	12.45	20240701	4995	-73.77	20230922	1165	12.45	20240701	0.00	N	088800	500	349 억		3812665	N	N	879	N	00	N
172	20240702	140650	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1287	26	2	2.06	490846585	380746	90.78	1261	1330	1233	1639	883	1261	1289.17	5.45	0	22083	1350	1305	1235	1190	1120	1328	1213	350	378	500	780	1	1	69926073	900	-1.09	3.89	12	0.54	-1185.00	331.00	4995	20230922	-74.23	1165	20240701	10.47	3680	-65.03	20240119	1165	10.47	20240701	4995	-74.23	20230922	1165	10.47	20240701	0.00	N	088800	500	349 억		3812665	N	N	879	N	00	N
173	20240702	130650	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1315	54	2	4.28	420204254	326340	77.81	1261	1330	1233	1639	883	1261	1287.63	5.45	0	29262	1350	1305	1235	1190	1120	1328	1213	350	378	500	780	1	1	69926073	920	-1.11	3.97	12	0.47	-1185.00	331.00	4995	20230922	-73.67	1165	20240701	12.88	3680	-64.27	20240119	1165	12.88	20240701	4995	-73.67	20230922	1165	12.88	20240701	0.00	N	088800	500	349 억		3812665	N	N	879	N	00	N
174	20240702	120650	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1299	38	2	3.01	312403695	243918	58.16	1261	1317	1233	1639	883	1261	1280.77	5.45	0	7781	1350	1305	1235	1190	1120	1328	1213	350	378	500	780	1	1	69926073	908	-1.10	3.92	12	0.35	-1185.00	331.00	4995	20230922	-73.99	1165	20240701	11.50	3680	-64.70	20240119	1165	11.50	20240701	4995	-73.99	20230922	1165	11.50	20240701	0.00	N	088800	500	349 억		3812665	N	N	879	N	00	N
175	20240702	110649	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1271	10	2	0.79	113756006	90796	21.65	1261	1278	1233	1639	883	1261	1252.87	5.45	0	12144	1350	1305	1235	1190	1120	1328	1213	350	378	500	780	1	1	69926073	889	-1.07	3.84	12	0.13	-1185.00	331.00	4995	20230922	-74.55	1165	20240701	9.10	3680	-65.46	20240119	1165	9.10	20240701	4995	-74.55	20230922	1165	9.10	20240701	0.00	N	088800	500	349 억		3812665	N	N	879	N	00	N
176	20240702	100649	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1246	-15	5	-1.19	44739601	35826	8.54	1261	1263	1233	1639	883	1261	1248.80	5.45	0	-17434	1350	1305	1235	1190	1120	1328	1213	350	378	500	780	1	1	69926073	871	-1.05	3.76	12	0.05	-1185.00	331.00	4995	20230922	-75.06	1165	20240701	6.95	3680	-66.14	20240119	1165	6.95	20240701	4995	-75.06	20230922	1165	6.95	20240701	0.00	N	088800	500	349 억		3812665	N	N	879	N	00	N
177	20240702	090651	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1256	-5	5	-0.40	5539837	4401	1.05	1261	1263	1251	1639	883	1261	1258.77	5.45	0	-1736	1350	1305	1235	1190	1120	1328	1213	350	378	500	780	1	1	69926073	878	-1.06	3.79	12	0.01	-1185.00	331.00	4995	20230922	-74.85	1165	20240701	7.81	3680	-65.87	20240119	1165	7.81	20240701	4995	-74.85	20230922	1165	7.81	20240701	0.00	N	088800	500	349 억		3812665	N	N	879	N	00	N
178	20240701	160647	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N		N	1261	15	2	1.20	521170683	418906	112.98	1246	1280	1165	1619	873	1246	1244.12	5.30	0	108178	1300	1273	1258	1231	1216	1265	1223	350	373	500	770	1	1	69926073	882	-1.06	3.81	12	0.60	-1185.00	331.00	4995	20230922	-74.75	1165	20240701	8.24	3680	-65.73	20240119	1165	8.24	20240701	4995	-74.75	20230922	1165	8.24	20240701	0.00	N	088800	500	349 억		3704597	N	N	879	N	00	N
179	20240701	150649	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N		N	1264	18	2	1.44	509587346	409740	110.51	1246	1280	1165	1619	873	1246	1243.68	5.30	0	106735	1300	1273	1258	1231	1216	1265	1223	350	373	500	770	1	1	69926073	884	-1.07	3.82	12	0.59	-1185.00	331.00	4995	20230922	-74.69	1165	20240701	8.50	3680	-65.65	20240119	1165	8.50	20240701	4995	-74.69	20230922	1165	8.50	20240701	0.00	N	088800	500	349 억		3704597	N	N	1782	N	00	N
180	20240701	140648	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N		N	1262	16	2	1.28	474037113	381620	102.93	1246	1280	1165	1619	873	1246	1242.17	5.30	0	88061	1300	1273	1258	1231	1216	1265	1223	350	373	500	770	1	1	69926073	882	-1.06	3.81	12	0.55	-1185.00	331.00	4995	20230922	-74.73	1165	20240701	8.33	3680	-65.71	20240119	1165	8.33	20240701	4995	-74.73	20230922	1165	8.33	20240701	0.00	N	088800	500	349 억		3704597	N	N	1782	N	00	N
181	20240701	130648	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N		N	1259	13	2	1.04	419787013	338679	91.35	1246	1280	1165	1619	873	1246	1239.48	5.30	0	69342	1300	1273	1258	1231	1216	1265	1223	350	373	500	770	1	1	69926073	880	-1.06	3.80	12	0.48	-1185.00	331.00	4995	20230922	-74.79	1165	20240701	8.07	3680	-65.79	20240119	1165	8.07	20240701	4995	-74.79	20230922	1165	8.07	20240701	0.00	N	088800	500	349 억		3704597	N	N	1782	N	00	N
182	20240701	120649	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N		N	1253	7	2	0.56	390007259	314990	84.96	1246	1280	1165	1619	873	1246	1238.15	5.30	0	65059	1300	1273	1258	1231	1216	1265	1223	350	373	500	770	1	1	69926073	876	-1.06	3.79	12	0.45	-1185.00	331.00	4995	20230922	-74.91	1165	20240701	7.55	3680	-65.95	20240119	1165	7.55	20240701	4995	-74.91	20230922	1165	7.55	20240701	0.00	N	088800	500	349 억		3704597	N	N	1782	N	00	N
183	20240701	110647	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N		N	1266	20	2	1.61	358831414	290154	78.26	1246	1280	1165	1619	873	1246	1236.69	5.30	0	74800	1300	1273	1258	1231	1216	1265	1223	350	373	500	770	1	1	69926073	885	-1.07	3.82	12	0.41	-1185.00	331.00	4995	20230922	-74.65	1165	20240701	8.67	3680	-65.60	20240119	1165	8.67	20240701	4995	-74.65	20230922	1165	8.67	20240701	0.00	N	088800	500	349 억		3704597	N	N	1782	N	00	N
184	20240701	100646	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N		N	1265	19	2	1.52	274289553	223122	60.18	1246	1270	1165	1619	873	1246	1229.31	5.30	0	103111	1300	1273	1258	1231	1216	1265	1223	350	373	500	770	1	1	69926073	885	-1.07	3.82	12	0.32	-1185.00	331.00	4995	20230922	-74.67	1165	20240701	8.58	3680	-65.62	20240119	1165	8.58	20240701	4995	-74.67	20230922	1165	8.58	20240701	0.00	N	088800	500	349 억		3704597	N	N	1782	N	00	N
185	20240701	090645	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N		N	1165	-81	5	-6.50	26189479	21503	5.80	1246	1246	1165	1619	873	1246	1217.68	5.30	0	-5084	1300	1273	1258	1231	1216	1265	1223	350	373	500	770	1	1	69926073	815	-0.98	3.52	12	0.03	-1185.00	331.00	4995	20230922	-76.68	1165	20240701	0.00	3680	-68.34	20240119	1165	0.00	20240701	4995	-76.68	20230922	1165	0.00	20240701	0.00	N	088800	500	349 억		3704597	Y	N	1782	N	00	N