KissMeData/065570/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	160619	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1705	-24	5	-1.39	87912419	50901	49.21	1729	1763	1705	2245	1211	1729	1727.13	1.00	0	-3318	1837	1783	1755	1701	1673	1769	1687	67	516	500	1140	1	1	13360611	228	-1.29	0.62	12	0.38	-1317.00	2738.00	6600	20230726	-74.17	1689	20240726	0.95	4070	-58.11	20240109	1689	0.95	20240726	5980	-71.49	20230731	1689	0.95	20240726	1.13	N	065570	500	66 억		133044	N	N	0	N	00	N
3	20240731	150624	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1728	-1	5	-0.06	52710567	30375	29.36	1729	1763	1717	2245	1211	1729	1735.39	1.00	0	-6159	1837	1783	1755	1701	1673	1769	1687	67	516	500	1140	1	1	13360611	231	-1.31	0.63	12	0.23	-1317.00	2738.00	6600	20230726	-73.82	1689	20240726	2.31	4070	-57.54	20240109	1689	2.31	20240726	5980	-71.10	20230731	1689	2.31	20240726	1.13	N	065570	500	66 억		133044	N	N	0	N	00	N
4	20240731	140625	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1750	21	2	1.21	44408058	25594	24.74	1729	1763	1717	2245	1211	1729	1735.17	1.00	0	-5179	1837	1783	1755	1701	1673	1769	1687	67	516	500	1140	1	1	13360611	234	-1.33	0.64	12	0.19	-1317.00	2738.00	6600	20230726	-73.48	1689	20240726	3.61	4070	-57.00	20240109	1689	3.61	20240726	5980	-70.74	20230731	1689	3.61	20240726	1.13	N	065570	500	66 억		133044	N	N	0	N	00	N
5	20240731	130624	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1760	31	2	1.79	42919536	24741	23.92	1729	1763	1717	2245	1211	1729	1734.82	1.00	0	-4932	1837	1783	1755	1701	1673	1769	1687	67	516	500	1140	1	1	13360611	235	-1.34	0.64	12	0.19	-1317.00	2738.00	6600	20230726	-73.33	1689	20240726	4.20	4070	-56.76	20240109	1689	4.20	20240726	5980	-70.57	20230731	1689	4.20	20240726	1.13	N	065570	500	66 억		133044	N	N	0	N	00	N
6	20240731	120624	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1750	21	2	1.21	38413431	22178	21.44	1729	1763	1717	2245	1211	1729	1732.09	1.00	0	-4136	1837	1783	1755	1701	1673	1769	1687	67	516	500	1140	1	1	13360611	234	-1.33	0.64	12	0.17	-1317.00	2738.00	6600	20230726	-73.48	1689	20240726	3.61	4070	-57.00	20240109	1689	3.61	20240726	5980	-70.74	20230731	1689	3.61	20240726	1.13	N	065570	500	66 억		133044	N	N	0	N	00	N
7	20240731	110625	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1724	-5	5	-0.29	28893771	16712	16.16	1729	1744	1717	2245	1211	1729	1728.92	1.00	0	-5180	1837	1783	1755	1701	1673	1769	1687	67	516	500	1140	1	1	13360611	230	-1.31	0.63	12	0.13	-1317.00	2738.00	6600	20230726	-73.88	1689	20240726	2.07	4070	-57.64	20240109	1689	2.07	20240726	5980	-71.17	20230731	1689	2.07	20240726	1.13	N	065570	500	66 억		133044	N	N	0	N	00	N
8	20240731	100624	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1731	2	2	0.12	19639294	11369	10.99	1729	1744	1717	2245	1211	1729	1727.40	1.00	0	-2162	1837	1783	1755	1701	1673	1769	1687	67	516	500	1140	1	1	13360611	231	-1.31	0.63	12	0.09	-1317.00	2738.00	6600	20230726	-73.77	1689	20240726	2.49	4070	-57.47	20240109	1689	2.49	20240726	5980	-71.05	20230731	1689	2.49	20240726	1.13	N	065570	500	66 억		133044	N	N	0	N	00	N
9	20240731	090618	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1728	-1	5	-0.06	3364663	1946	1.88	1729	1744	1727	2245	1211	1729	1729.02	1.00	0	-684	1837	1783	1755	1701	1673	1769	1687	67	516	500	1140	1	1	13360611	231	-1.31	0.63	12	0.01	-1317.00	2738.00	6600	20230726	-73.82	1689	20240726	2.31	4070	-57.54	20240109	1689	2.31	20240726	5980	-71.10	20230731	1689	2.31	20240726	1.13	N	065570	500	66 억		133044	N	N	0	N	00	N
10	20240730	160607	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1729	-71	5	-3.94	182548372	103445	99.08	1808	1809	1727	2340	1260	1800	1764.69	1.15	0	-21109	1859	1829	1770	1740	1681	1844	1755	67	540	500	1180	1	1	13360611	231	-1.31	0.63	12	0.77	-1317.00	2738.00	6680	20230724	-74.12	1689	20240726	2.37	4070	-57.52	20240109	1689	2.37	20240726	5980	-71.09	20230731	1689	2.37	20240726	1.12	N	065570	500	66 억		154060	N	N	0	N	00	N
11	20240730	150617	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1751	-49	5	-2.72	167449567	94752	90.75	1808	1809	1740	2340	1260	1800	1767.24	1.15	0	-15233	1859	1829	1770	1740	1681	1844	1755	67	540	500	1180	1	1	13360611	234	-1.33	0.64	12	0.71	-1317.00	2738.00	6680	20230724	-73.79	1689	20240726	3.67	4070	-56.98	20240109	1689	3.67	20240726	5980	-70.72	20230731	1689	3.67	20240726	1.12	N	065570	500	66 억		154060	N	N	0	N	00	N
12	20240730	140610	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1746	-54	5	-3.00	162883431	92142	88.25	1808	1809	1740	2340	1260	1800	1767.74	1.15	0	-14325	1859	1829	1770	1740	1681	1844	1755	67	540	500	1180	1	1	13360611	233	-1.33	0.64	12	0.69	-1317.00	2738.00	6680	20230724	-73.86	1689	20240726	3.37	4070	-57.10	20240109	1689	3.37	20240726	5980	-70.80	20230731	1689	3.37	20240726	1.12	N	065570	500	66 억		154060	N	N	0	N	00	N
13	20240730	130615	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1755	-45	5	-2.50	147212482	83192	79.68	1808	1809	1740	2340	1260	1800	1769.55	1.15	0	-12418	1859	1829	1770	1740	1681	1844	1755	67	540	500	1180	1	1	13360611	234	-1.33	0.64	12	0.62	-1317.00	2738.00	6680	20230724	-73.73	1689	20240726	3.91	4070	-56.88	20240109	1689	3.91	20240726	5980	-70.65	20230731	1689	3.91	20240726	1.12	N	065570	500	66 억		154060	N	N	0	N	00	N
14	20240730	120610	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1758	-42	5	-2.33	140389791	79309	75.96	1808	1809	1740	2340	1260	1800	1770.16	1.15	0	-11057	1859	1829	1770	1740	1681	1844	1755	67	540	500	1180	1	1	13360611	235	-1.33	0.64	12	0.59	-1317.00	2738.00	6680	20230724	-73.68	1689	20240726	4.09	4070	-56.81	20240109	1689	4.09	20240726	5980	-70.60	20230731	1689	4.09	20240726	1.12	N	065570	500	66 억		154060	N	N	0	N	00	N
15	20240730	110616	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1767	-33	5	-1.83	124699330	70431	67.46	1808	1809	1740	2340	1260	1800	1770.52	1.15	0	-9267	1859	1829	1770	1740	1681	1844	1755	67	540	500	1180	1	1	13360611	236	-1.34	0.65	12	0.53	-1317.00	2738.00	6680	20230724	-73.55	1689	20240726	4.62	4070	-56.58	20240109	1689	4.62	20240726	5980	-70.45	20230731	1689	4.62	20240726	1.12	N	065570	500	66 억		154060	N	N	0	N	00	N
16	20240730	100617	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1745	-55	5	-3.06	104662297	59001	56.51	1808	1809	1744	2340	1260	1800	1773.91	1.15	0	-10951	1859	1829	1770	1740	1681	1844	1755	67	540	500	1180	1	1	13360611	233	-1.32	0.64	12	0.44	-1317.00	2738.00	6680	20230724	-73.88	1689	20240726	3.32	4070	-57.13	20240109	1689	3.32	20240726	5980	-70.82	20230731	1689	3.32	20240726	1.12	N	065570	500	66 억		154060	N	N	0	N	00	N
17	20240730	090618	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1778	-22	5	-1.22	20124610	11213	10.74	1808	1809	1778	2340	1260	1800	1794.76	1.15	0	-3418	1859	1829	1770	1740	1681	1844	1755	67	540	500	1180	1	1	13360611	238	-1.35	0.65	12	0.08	-1317.00	2738.00	6680	20230724	-73.38	1689	20240726	5.27	4070	-56.31	20240109	1689	5.27	20240726	5980	-70.27	20230731	1689	5.27	20240726	1.12	N	065570	500	66 억		154060	N	N	0	N	00	N
18	20240729	160608	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1800	89	2	5.20	182631239	103917	42.18	1728	1800	1711	2220	1198	1711	1757.42	0.96	0	25503	1839	1775	1732	1668	1625	1753	1646	67	509	500	1120	1	1	13360611	240	-1.37	0.66	12	0.78	-1317.00	2738.00	6680	20230724	-73.05	1689	20240726	6.57	4070	-55.77	20240109	1689	6.57	20240726	5980	-69.90	20230731	1689	6.57	20240726	1.10	N	065570	500	66 억		128602	N	N	0	N	00	N
19	20240729	150615	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1777	66	2	3.86	165781220	94500	38.35	1728	1794	1711	2220	1198	1711	1754.30	0.96	0	21398	1839	1775	1732	1668	1625	1753	1646	67	509	500	1120	1	1	13360611	237	-1.35	0.65	12	0.71	-1317.00	2738.00	6680	20230724	-73.40	1689	20240726	5.21	4070	-56.34	20240109	1689	5.21	20240726	5980	-70.28	20230731	1689	5.21	20240726	1.10	N	065570	500	66 억		128602	N	N	0	N	00	N
20	20240729	140619	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1779	68	2	3.97	153973182	87847	35.65	1728	1794	1711	2220	1198	1711	1752.74	0.96	0	20337	1839	1775	1732	1668	1625	1753	1646	67	509	500	1120	1	1	13360611	238	-1.35	0.65	12	0.66	-1317.00	2738.00	6680	20230724	-73.37	1689	20240726	5.33	4070	-56.29	20240109	1689	5.33	20240726	5980	-70.25	20230731	1689	5.33	20240726	1.10	N	065570	500	66 억		128602	N	N	0	N	00	N
21	20240729	130621	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1762	51	2	2.98	143731696	82086	33.32	1728	1794	1711	2220	1198	1711	1750.99	0.96	0	17460	1839	1775	1732	1668	1625	1753	1646	67	509	500	1120	1	1	13360611	235	-1.34	0.64	12	0.61	-1317.00	2738.00	6680	20230724	-73.62	1689	20240726	4.32	4070	-56.71	20240109	1689	4.32	20240726	5980	-70.54	20230731	1689	4.32	20240726	1.10	N	065570	500	66 억		128602	N	N	0	N	00	N
22	20240729	120614	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1774	63	2	3.68	139470015	79672	32.34	1728	1794	1711	2220	1198	1711	1750.55	0.96	0	17278	1839	1775	1732	1668	1625	1753	1646	67	509	500	1120	1	1	13360611	237	-1.35	0.65	12	0.60	-1317.00	2738.00	6680	20230724	-73.44	1689	20240726	5.03	4070	-56.41	20240109	1689	5.03	20240726	5980	-70.33	20230731	1689	5.03	20240726	1.10	N	065570	500	66 억		128602	N	N	0	N	00	N
23	20240729	110613	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1772	61	2	3.57	127722441	73030	29.64	1728	1794	1711	2220	1198	1711	1748.90	0.96	0	15048	1839	1775	1732	1668	1625	1753	1646	67	509	500	1120	1	1	13360611	237	-1.35	0.65	12	0.55	-1317.00	2738.00	6680	20230724	-73.47	1689	20240726	4.91	4070	-56.46	20240109	1689	4.91	20240726	5980	-70.37	20230731	1689	4.91	20240726	1.10	N	065570	500	66 억		128602	N	N	0	N	00	N
24	20240729	100609	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1750	39	2	2.28	88426596	50881	20.65	1728	1768	1711	2220	1198	1711	1737.91	0.96	0	1484	1839	1775	1732	1668	1625	1753	1646	67	509	500	1120	1	1	13360611	234	-1.33	0.64	12	0.38	-1317.00	2738.00	6680	20230724	-73.80	1689	20240726	3.61	4070	-57.00	20240109	1689	3.61	20240726	5980	-70.74	20230731	1689	3.61	20240726	1.10	N	065570	500	66 억		128602	N	N	0	N	00	N
25	20240729	090608	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1718	7	2	0.41	21644662	12608	5.12	1728	1730	1711	2220	1198	1711	1716.74	0.96	0	-1131	1839	1775	1732	1668	1625	1753	1646	67	509	500	1120	1	1	13360611	230	-1.30	0.63	12	0.09	-1317.00	2738.00	6680	20230724	-74.28	1689	20240726	1.72	4070	-57.79	20240109	1689	1.72	20240726	5980	-71.27	20230731	1689	1.72	20240726	1.10	N	065570	500	66 억		128602	N	N	0	N	00	N
26	20240726	160600	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N		N	1711	-85	5	-4.73	424899944	246383	108.39	1796	1796	1689	2330	1258	1796	1724.55	0.97	0	-500	1950	1872	1821	1743	1692	1847	1718	67	534	500	1180	1	1	13360611	229	-1.30	0.62	12	1.84	-1317.00	2738.00	6780	20230720	-74.76	1689	20240726	1.30	4070	-57.96	20240109	1689	1.30	20240726	6600	-74.08	20230726	1689	1.30	20240726	1.10	N	065570	500	66 억		129560	N	N	0	N	00	N
27	20240726	150605	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N		N	1740	-56	5	-3.12	406704461	235795	103.73	1796	1796	1689	2330	1258	1796	1724.82	0.97	0	1793	1950	1872	1821	1743	1692	1847	1718	67	534	500	1180	1	1	13360611	232	-1.32	0.64	12	1.76	-1317.00	2738.00	6780	20230720	-74.34	1689	20240726	3.02	4070	-57.25	20240109	1689	3.02	20240726	6600	-73.64	20230726	1689	3.02	20240726	1.10	N	065570	500	66 억		129560	N	N	0	N	00	N
28	20240726	140607	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N		N	1703	-93	5	-5.18	377626628	218908	96.30	1796	1796	1689	2330	1258	1796	1725.05	0.97	0	-955	1950	1872	1821	1743	1692	1847	1718	67	534	500	1180	1	1	13360611	228	-1.29	0.62	12	1.64	-1317.00	2738.00	6780	20230720	-74.88	1689	20240726	0.83	4070	-58.16	20240109	1689	0.83	20240726	6600	-74.20	20230726	1689	0.83	20240726	1.10	N	065570	500	66 억		129560	N	N	0	N	00	N
29	20240726	130607	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N		N	1720	-76	5	-4.23	337375572	195428	85.97	1796	1796	1689	2330	1258	1796	1726.34	0.97	0	2991	1950	1872	1821	1743	1692	1847	1718	67	534	500	1180	1	1	13360611	230	-1.31	0.63	12	1.46	-1317.00	2738.00	6780	20230720	-74.63	1689	20240726	1.84	4070	-57.74	20240109	1689	1.84	20240726	6600	-73.94	20230726	1689	1.84	20240726	1.10	N	065570	500	66 억		129560	N	N	0	N	00	N
30	20240726	120611	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N		N	1710	-86	5	-4.79	288150168	166894	73.42	1796	1796	1689	2330	1258	1796	1726.55	0.97	0	5239	1950	1872	1821	1743	1692	1847	1718	67	534	500	1180	1	1	13360611	228	-1.30	0.62	12	1.25	-1317.00	2738.00	6780	20230720	-74.78	1689	20240726	1.24	4070	-57.99	20240109	1689	1.24	20240726	6600	-74.09	20230726	1689	1.24	20240726	1.10	N	065570	500	66 억		129560	N	N	0	N	00	N
31	20240726	110609	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N		N	1729	-67	5	-3.73	233112839	134765	59.28	1796	1796	1689	2330	1258	1796	1729.77	0.97	0	-2012	1950	1872	1821	1743	1692	1847	1718	67	534	500	1180	1	1	13360611	231	-1.31	0.63	12	1.01	-1317.00	2738.00	6780	20230720	-74.50	1689	20240726	2.37	4070	-57.52	20240109	1689	2.37	20240726	6600	-73.80	20230726	1689	2.37	20240726	1.10	N	065570	500	66 억		129560	N	N	0	N	00	N
32	20240726	100608	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N		N	1722	-74	5	-4.12	152860344	88229	38.81	1796	1796	1689	2330	1258	1796	1732.54	0.97	0	3273	1950	1872	1821	1743	1692	1847	1718	67	534	500	1180	1	1	13360611	230	-1.31	0.63	12	0.66	-1317.00	2738.00	6780	20230720	-74.60	1689	20240726	1.95	4070	-57.69	20240109	1689	1.95	20240726	6600	-73.91	20230726	1689	1.95	20240726	1.10	N	065570	500	66 억		129560	N	N	0	N	00	N
33	20240726	090603	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N		N	1753	-43	5	-2.39	7683755	4356	1.92	1796	1796	1749	2330	1258	1796	1763.95	0.97	0	-3180	1950	1872	1821	1743	1692	1847	1718	67	534	500	1180	1	1	13360611	234	-1.33	0.64	12	0.03	-1317.00	2738.00	6780	20230720	-74.14	1749	20240726	0.23	4070	-56.93	20240109	1749	0.23	20240726	6600	-73.44	20230726	1749	0.23	20240726	1.10	N	065570	500	66 억		129560	N	N	0	N	00	N
34	20240725	160604	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1796	-85	5	-4.52	408566491	226961	79.39	1899	1899	1770	2445	1317	1881	1800.17	1.06	0	-13909	2037	1959	1920	1842	1803	1939	1822	67	564	500	1240	1	1	13360611	240	-1.36	0.66	12	1.70	-1317.00	2738.00	6780	20230720	-73.51	1754	20240722	2.39	4070	-55.87	20240109	1754	2.39	20240722	6600	-72.79	20230726	1754	2.39	20240722	1.10	N	065570	500	66 억		141516	N	N	0	N	00	N
35	20240725	150612	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1791	-90	5	-4.78	359176490	199227	69.69	1899	1899	1770	2445	1317	1881	1802.85	1.06	0	-3712	2037	1959	1920	1842	1803	1939	1822	67	564	500	1240	1	1	13360611	239	-1.36	0.65	12	1.49	-1317.00	2738.00	6780	20230720	-73.58	1754	20240722	2.11	4070	-56.00	20240109	1754	2.11	20240722	6600	-72.86	20230726	1754	2.11	20240722	1.10	N	065570	500	66 억		141516	N	N	0	N	00	N
36	20240725	140612	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1820	-61	5	-3.24	233863373	129528	45.31	1899	1899	1770	2445	1317	1881	1805.50	1.06	0	9599	2037	1959	1920	1842	1803	1939	1822	67	564	500	1240	1	1	13360611	243	-1.38	0.66	12	0.97	-1317.00	2738.00	6780	20230720	-73.16	1754	20240722	3.76	4070	-55.28	20240109	1754	3.76	20240722	6600	-72.42	20230726	1754	3.76	20240722	1.10	N	065570	500	66 억		141516	N	N	0	N	00	N
37	20240725	130606	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1802	-79	5	-4.20	207679743	115073	40.25	1899	1899	1770	2445	1317	1881	1804.77	1.06	0	-1920	2037	1959	1920	1842	1803	1939	1822	67	564	500	1240	1	1	13360611	241	-1.37	0.66	12	0.86	-1317.00	2738.00	6780	20230720	-73.42	1754	20240722	2.74	4070	-55.72	20240109	1754	2.74	20240722	6600	-72.70	20230726	1754	2.74	20240722	1.10	N	065570	500	66 억		141516	N	N	0	N	00	N
38	20240725	120609	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1801	-80	5	-4.25	198760675	110133	38.53	1899	1899	1770	2445	1317	1881	1804.73	1.06	0	-766	2037	1959	1920	1842	1803	1939	1822	67	564	500	1240	1	1	13360611	241	-1.37	0.66	12	0.82	-1317.00	2738.00	6780	20230720	-73.44	1754	20240722	2.68	4070	-55.75	20240109	1754	2.68	20240722	6600	-72.71	20230726	1754	2.68	20240722	1.10	N	065570	500	66 억		141516	N	N	0	N	00	N
39	20240725	110605	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1799	-82	5	-4.36	171899416	95272	33.33	1899	1899	1770	2445	1317	1881	1804.30	1.06	0	1438	2037	1959	1920	1842	1803	1939	1822	67	564	500	1240	1	1	13360611	240	-1.37	0.66	12	0.71	-1317.00	2738.00	6780	20230720	-73.47	1754	20240722	2.57	4070	-55.80	20240109	1754	2.57	20240722	6600	-72.74	20230726	1754	2.57	20240722	1.10	N	065570	500	66 억		141516	N	N	0	N	00	N
40	20240725	100605	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1794	-87	5	-4.63	135643404	75153	26.29	1899	1899	1770	2445	1317	1881	1804.90	1.06	0	-2703	2037	1959	1920	1842	1803	1939	1822	67	564	500	1240	1	1	13360611	240	-1.36	0.66	12	0.56	-1317.00	2738.00	6780	20230720	-73.54	1754	20240722	2.28	4070	-55.92	20240109	1754	2.28	20240722	6600	-72.82	20230726	1754	2.28	20240722	1.10	N	065570	500	66 억		141516	N	N	0	N	00	N
41	20240725	090603	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1770	-111	5	-5.90	8605039	4695	1.64	1899	1899	1770	2445	1317	1881	1832.81	1.06	0	-151	2037	1959	1920	1842	1803	1939	1822	67	564	500	1240	1	1	13360611	236	-1.34	0.65	12	0.04	-1317.00	2738.00	6780	20230720	-73.89	1754	20240722	0.91	4070	-56.51	20240109	1754	0.91	20240722	6600	-73.18	20230726	1754	0.91	20240722	1.10	N	065570	500	66 억		141516	Y	N	0	N	00	N
42	20240724	160600	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1881	-31	5	-1.62	552292269	285611	101.60	1912	1998	1881	2485	1339	1912	1933.72	1.13	0	-8855	2040	1975	1865	1800	1690	2008	1833	67	573	500	1260	1	1	13360611	251	-1.43	0.69	12	2.14	-1317.00	2738.00	6780	20230720	-72.26	1754	20240722	7.24	4070	-53.78	20240109	1754	7.24	20240722	6680	-71.84	20230724	1754	7.24	20240722	1.33	N	065570	500	66 억		151476	N	N	0	N	00	N
43	20240724	150609	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1885	-27	5	-1.41	536387922	277160	98.60	1912	1998	1881	2485	1339	1912	1935.30	1.13	0	-8279	2040	1975	1865	1800	1690	2008	1833	67	573	500	1260	1	1	13360611	252	-1.43	0.69	12	2.07	-1317.00	2738.00	6780	20230720	-72.20	1754	20240722	7.47	4070	-53.69	20240109	1754	7.47	20240722	6680	-71.78	20230724	1754	7.47	20240722	1.33	N	065570	500	66 억		151476	N	N	0	N	00	N
44	20240724	140606	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1905	-7	5	-0.37	498048350	256981	91.42	1912	1998	1882	2485	1339	1912	1938.07	1.13	0	-3195	2040	1975	1865	1800	1690	2008	1833	67	573	500	1260	1	1	13360611	255	-1.45	0.70	12	1.92	-1317.00	2738.00	6780	20230720	-71.90	1754	20240722	8.61	4070	-53.19	20240109	1754	8.61	20240722	6680	-71.48	20230724	1754	8.61	20240722	1.33	N	065570	500	66 억		151476	N	N	0	N	00	N
45	20240724	130611	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1912	0	3	0.00	480134234	247549	88.06	1912	1998	1882	2485	1339	1912	1939.55	1.13	0	-1256	2040	1975	1865	1800	1690	2008	1833	67	573	500	1260	1	1	13360611	255	-1.45	0.70	12	1.85	-1317.00	2738.00	6780	20230720	-71.80	1754	20240722	9.01	4070	-53.02	20240109	1754	9.01	20240722	6680	-71.38	20230724	1754	9.01	20240722	1.33	N	065570	500	66 억		151476	N	N	0	N	00	N
46	20240724	120612	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1890	-22	5	-1.15	437229656	224840	79.99	1912	1998	1889	2485	1339	1912	1944.63	1.13	0	1055	2040	1975	1865	1800	1690	2008	1833	67	573	500	1260	1	1	13360611	253	-1.44	0.69	12	1.68	-1317.00	2738.00	6780	20230720	-72.12	1754	20240722	7.75	4070	-53.56	20240109	1754	7.75	20240722	6680	-71.71	20230724	1754	7.75	20240722	1.33	N	065570	500	66 억		151476	N	N	0	N	00	N
47	20240724	110608	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1919	7	2	0.37	408405156	209664	74.59	1912	1998	1890	2485	1339	1912	1947.90	1.13	0	6104	2040	1975	1865	1800	1690	2008	1833	67	573	500	1260	1	1	13360611	256	-1.46	0.70	12	1.57	-1317.00	2738.00	6780	20230720	-71.70	1754	20240722	9.41	4070	-52.85	20240109	1754	9.41	20240722	6680	-71.27	20230724	1754	9.41	20240722	1.33	N	065570	500	66 억		151476	N	N	0	N	00	N
48	20240724	100609	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1951	39	2	2.04	357571086	183347	65.22	1912	1998	1890	2485	1339	1912	1950.24	1.13	0	12674	2040	1975	1865	1800	1690	2008	1833	67	573	500	1260	1	1	13360611	261	-1.48	0.71	12	1.37	-1317.00	2738.00	6780	20230720	-71.22	1754	20240722	11.23	4070	-52.06	20240109	1754	11.23	20240722	6680	-70.79	20230724	1754	11.23	20240722	1.33	N	065570	500	66 억		151476	N	N	0	N	00	N
49	20240724	090604	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1959	47	2	2.46	84970123	43784	15.58	1912	1980	1911	2485	1339	1912	1940.67	1.13	0	5519	2040	1975	1865	1800	1690	2008	1833	67	573	500	1260	1	1	13360611	262	-1.49	0.72	12	0.33	-1317.00	2738.00	6780	20230720	-71.11	1754	20240722	11.69	4070	-51.87	20240109	1754	11.69	20240722	6680	-70.67	20230724	1754	11.69	20240722	1.33	N	065570	500	66 억		151476	N	N	0	N	00	N
50	20240723	160557	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1912	126	2	7.05	512942497	276545	111.49	1755	1930	1755	2320	1251	1786	1854.79	0.71	0	57304	1959	1872	1813	1726	1667	1843	1697	67	534	500	1170	1	1	13360611	255	-1.45	0.70	12	2.07	-1317.00	2738.00	6780	20230720	-71.80	1754	20240722	9.01	4070	-53.02	20240109	1754	9.01	20240722	6680	-71.38	20230724	1754	9.01	20240722	1.33	N	065570	500	66 억		94474	N	N	0	N	00	N
51	20240723	150611	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1867	81	2	4.54	292972612	161272	65.01	1755	1879	1755	2320	1251	1786	1816.64	0.71	0	54674	1959	1872	1813	1726	1667	1843	1697	67	534	500	1170	1	1	13360611	249	-1.42	0.68	12	1.21	-1317.00	2738.00	6780	20230720	-72.46	1754	20240722	6.44	4070	-54.13	20240109	1754	6.44	20240722	6680	-72.05	20230724	1754	6.44	20240722	1.33	N	065570	500	66 억		94474	N	N	0	N	00	N
52	20240723	140600	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1819	33	2	1.85	177347106	98577	39.74	1755	1879	1755	2320	1251	1786	1799.07	0.71	0	13671	1959	1872	1813	1726	1667	1843	1697	67	534	500	1170	1	1	13360611	243	-1.38	0.66	12	0.74	-1317.00	2738.00	6780	20230720	-73.17	1754	20240722	3.71	4070	-55.31	20240109	1754	3.71	20240722	6680	-72.77	20230724	1754	3.71	20240722	1.33	N	065570	500	66 억		94474	N	N	0	N	00	N
53	20240723	130558	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1828	42	2	2.35	151555456	84348	34.00	1755	1879	1755	2320	1251	1786	1796.79	0.71	0	13024	1959	1872	1813	1726	1667	1843	1697	67	534	500	1170	1	1	13360611	244	-1.39	0.67	12	0.63	-1317.00	2738.00	6780	20230720	-73.04	1754	20240722	4.22	4070	-55.09	20240109	1754	4.22	20240722	6680	-72.63	20230724	1754	4.22	20240722	1.33	N	065570	500	66 억		94474	N	N	0	N	00	N
54	20240723	120602	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1829	43	2	2.41	121494666	68090	27.45	1755	1835	1755	2320	1251	1786	1784.32	0.71	0	12663	1959	1872	1813	1726	1667	1843	1697	67	534	500	1170	1	1	13360611	244	-1.39	0.67	12	0.51	-1317.00	2738.00	6780	20230720	-73.02	1754	20240722	4.28	4070	-55.06	20240109	1754	4.28	20240722	6680	-72.62	20230724	1754	4.28	20240722	1.33	N	065570	500	66 억		94474	N	N	0	N	00	N
55	20240723	110605	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1781	-5	5	-0.28	88067447	49533	19.97	1755	1835	1755	2320	1251	1786	1777.96	0.71	0	12403	1959	1872	1813	1726	1667	1843	1697	67	534	500	1170	1	1	13360611	238	-1.35	0.65	12	0.37	-1317.00	2738.00	6780	20230720	-73.73	1754	20240722	1.54	4070	-56.24	20240109	1754	1.54	20240722	6680	-73.34	20230724	1754	1.54	20240722	1.33	N	065570	500	66 억		94474	N	N	0	N	00	N
56	20240723	100601	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1790	4	2	0.22	63913071	36015	14.52	1755	1835	1755	2320	1251	1786	1774.62	0.71	0	6698	1959	1872	1813	1726	1667	1843	1697	67	534	500	1170	1	1	13360611	239	-1.36	0.65	12	0.27	-1317.00	2738.00	6780	20230720	-73.60	1754	20240722	2.05	4070	-56.02	20240109	1754	2.05	20240722	6680	-73.20	20230724	1754	2.05	20240722	1.33	N	065570	500	66 억		94474	N	N	0	N	00	N
57	20240723	090604	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1813	27	2	1.51	29968466	16968	6.84	1755	1813	1755	2320	1251	1786	1766.18	0.71	0	9202	1959	1872	1813	1726	1667	1843	1697	67	534	500	1170	1	1	13360611	242	-1.38	0.66	12	0.13	-1317.00	2738.00	6780	20230720	-73.26	1754	20240722	3.36	4070	-55.45	20240109	1754	3.36	20240722	6680	-72.86	20230724	1754	3.36	20240722	1.33	N	065570	500	66 억		94474	N	N	0	N	00	N
58	20240722	160556	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N		N	1786	-69	5	-3.72	446981334	247788	310.06	1855	1900	1754	2410	1299	1855	1804.01	0.65	0	7362	1927	1891	1871	1835	1815	1881	1825	67	555	500	1220	1	1	13360611	239	-1.36	0.65	12	1.85	-1317.00	2738.00	6780	20230720	-73.66	1754	20240722	1.82	4070	-56.12	20240109	1754	1.82	20240722	6680	-73.26	20230724	1754	1.82	20240722	1.33	N	065570	500	66 억		87036	N	N	0	N	00	N
59	20240722	150601	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N		N	1813	-42	5	-2.26	409222252	226764	283.76	1855	1900	1754	2410	1299	1855	1804.62	0.65	0	3652	1927	1891	1871	1835	1815	1881	1825	67	555	500	1220	1	1	13360611	242	-1.38	0.66	12	1.70	-1317.00	2738.00	6780	20230720	-73.26	1754	20240722	3.36	4070	-55.45	20240109	1754	3.36	20240722	6680	-72.86	20230724	1754	3.36	20240722	1.33	N	065570	500	66 억		87036	N	N	0	N	00	N
60	20240722	140603	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N		N	1820	-35	5	-1.89	378325467	209614	262.30	1855	1900	1754	2410	1299	1855	1804.87	0.65	0	4636	1927	1891	1871	1835	1815	1881	1825	67	555	500	1220	1	1	13360611	243	-1.38	0.66	12	1.57	-1317.00	2738.00	6780	20230720	-73.16	1754	20240722	3.76	4070	-55.28	20240109	1754	3.76	20240722	6680	-72.75	20230724	1754	3.76	20240722	1.33	N	065570	500	66 억		87036	N	N	0	N	00	N
61	20240722	130558	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N		N	1814	-41	5	-2.21	374019122	207239	259.32	1855	1900	1754	2410	1299	1855	1804.77	0.65	0	5402	1927	1891	1871	1835	1815	1881	1825	67	555	500	1220	1	1	13360611	242	-1.38	0.66	12	1.55	-1317.00	2738.00	6780	20230720	-73.24	1754	20240722	3.42	4070	-55.43	20240109	1754	3.42	20240722	6680	-72.84	20230724	1754	3.42	20240722	1.33	N	065570	500	66 억		87036	N	N	0	N	00	N
62	20240722	120600	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N		N	1800	-55	5	-2.96	338075838	187373	234.47	1855	1900	1754	2410	1299	1855	1804.29	0.65	0	7957	1927	1891	1871	1835	1815	1881	1825	67	555	500	1220	1	1	13360611	240	-1.37	0.66	12	1.40	-1317.00	2738.00	6780	20230720	-73.45	1754	20240722	2.62	4070	-55.77	20240109	1754	2.62	20240722	6680	-73.05	20230724	1754	2.62	20240722	1.33	N	065570	500	66 억		87036	N	N	0	N	00	N
63	20240722	110558	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N		N	1763	-92	5	-4.96	291205246	161032	201.50	1855	1900	1754	2410	1299	1855	1808.37	0.65	0	-6194	1927	1891	1871	1835	1815	1881	1825	67	555	500	1220	1	1	13360611	236	-1.34	0.64	12	1.21	-1317.00	2738.00	6780	20230720	-74.00	1754	20240722	0.51	4070	-56.68	20240109	1754	0.51	20240722	6680	-73.61	20230724	1754	0.51	20240722	1.33	N	065570	500	66 억		87036	N	N	0	N	00	N
64	20240722	100600	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1815	-40	5	-2.16	135661185	73692	92.21	1855	1900	1809	2410	1299	1855	1840.92	0.65	0	-7021	1927	1891	1871	1835	1815	1881	1825	67	555	500	1220	1	1	13360611	242	-1.38	0.66	12	0.55	-1317.00	2738.00	6780	20230720	-73.23	1790	20240718	1.40	4070	-55.41	20240109	1790	1.40	20240718	6680	-72.83	20230724	1790	1.40	20240718	1.33	N	065570	500	66 억		87036	N	N	0	N	00	N
65	20240722	090558	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1900	45	2	2.43	38727374	20877	26.12	1855	1900	1841	2410	1299	1855	1855.03	0.65	0	8657	1927	1891	1871	1835	1815	1881	1825	67	555	500	1220	1	1	13360611	254	-1.44	0.69	12	0.16	-1317.00	2738.00	6780	20230720	-71.98	1790	20240718	6.15	4070	-53.32	20240109	1790	6.15	20240718	6680	-71.56	20230724	1790	6.15	20240718	1.33	N	065570	500	66 억		87036	N	N	0	N	00	N
66	20240719	160546	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1855	-56	5	-2.93	148391034	79627	75.11	1900	1907	1851	2480	1338	1911	1863.58	0.74	0	-11321	2017	1964	1877	1824	1737	1990	1850	67	569	500	1260	1	1	13360611	248	-1.41	0.68	12	0.60	-1317.00	2738.00	6780	20230720	-72.64	1790	20240718	3.63	4070	-54.42	20240109	1790	3.63	20240718	6780	-72.64	20230720	1790	3.63	20240718	1.31	N	065570	500	66 억		98341	N	N	0	N	00	N
67	20240719	150551	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1861	-50	5	-2.62	126845319	68027	64.16	1900	1907	1851	2480	1338	1911	1864.63	0.74	0	-8006	2017	1964	1877	1824	1737	1990	1850	67	569	500	1260	1	1	13360611	249	-1.41	0.68	12	0.51	-1317.00	2738.00	6780	20230720	-72.55	1790	20240718	3.97	4070	-54.28	20240109	1790	3.97	20240718	6780	-72.55	20230720	1790	3.97	20240718	1.31	N	065570	500	66 억		98341	N	N	0	N	00	N
68	20240719	140555	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1854	-57	5	-2.98	119529138	64094	60.45	1900	1907	1851	2480	1338	1911	1864.90	0.74	0	-9870	2017	1964	1877	1824	1737	1990	1850	67	569	500	1260	1	1	13360611	248	-1.41	0.68	12	0.48	-1317.00	2738.00	6780	20230720	-72.65	1790	20240718	3.58	4070	-54.45	20240109	1790	3.58	20240718	6780	-72.65	20230720	1790	3.58	20240718	1.31	N	065570	500	66 억		98341	N	N	0	N	00	N
69	20240719	130548	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1858	-53	5	-2.77	106977281	57330	54.07	1900	1907	1853	2480	1338	1911	1865.99	0.74	0	-8373	2017	1964	1877	1824	1737	1990	1850	67	569	500	1260	1	1	13360611	248	-1.41	0.68	12	0.43	-1317.00	2738.00	6780	20230720	-72.60	1790	20240718	3.80	4070	-54.35	20240109	1790	3.80	20240718	6780	-72.60	20230720	1790	3.80	20240718	1.31	N	065570	500	66 억		98341	N	N	0	N	00	N
70	20240719	120547	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1854	-57	5	-2.98	98700093	52868	49.87	1900	1907	1853	2480	1338	1911	1866.92	0.74	0	-7597	2017	1964	1877	1824	1737	1990	1850	67	569	500	1260	1	1	13360611	248	-1.41	0.68	12	0.40	-1317.00	2738.00	6780	20230720	-72.65	1790	20240718	3.58	4070	-54.45	20240109	1790	3.58	20240718	6780	-72.65	20230720	1790	3.58	20240718	1.31	N	065570	500	66 억		98341	N	N	0	N	00	N
71	20240719	110551	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1877	-34	5	-1.78	62222530	33249	31.36	1900	1907	1857	2480	1338	1911	1871.41	0.74	0	147	2017	1964	1877	1824	1737	1990	1850	67	569	500	1260	1	1	13360611	251	-1.43	0.69	12	0.25	-1317.00	2738.00	6780	20230720	-72.32	1790	20240718	4.86	4070	-53.88	20240109	1790	4.86	20240718	6780	-72.32	20230720	1790	4.86	20240718	1.31	N	065570	500	66 억		98341	N	N	0	N	00	N
72	20240719	100503	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1884	-27	5	-1.41	48255807	25767	24.30	1900	1907	1857	2480	1338	1911	1872.78	0.74	0	1738	2017	1964	1877	1824	1737	1990	1850	67	569	500	1260	1	1	13360611	252	-1.43	0.69	12	0.19	-1317.00	2738.00	6780	20230720	-72.21	1790	20240718	5.25	4070	-53.71	20240109	1790	5.25	20240718	6780	-72.21	20230720	1790	5.25	20240718	1.31	N	065570	500	66 억		98341	N	N	0	N	00	N
73	20240719	090600	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1868	-43	5	-2.25	16665826	8846	8.34	1900	1907	1859	2480	1338	1911	1884.00	0.74	0	-2361	2017	1964	1877	1824	1737	1990	1850	67	569	500	1260	1	1	13360611	250	-1.42	0.68	12	0.07	-1317.00	2738.00	6780	20230720	-72.45	1790	20240718	4.36	4070	-54.10	20240109	1790	4.36	20240718	6780	-72.45	20230720	1790	4.36	20240718	1.31	N	065570	500	66 억		98341	N	N	0	N	00	N
74	20240718	160540	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N		N	1911	52	2	2.80	195711648	105880	35.28	1885	1930	1790	2415	1302	1859	1847.61	0.70	0	5038	2005	1932	1886	1813	1767	1909	1790	67	556	500	1220	1	1	13360611	255	-1.45	0.70	12	0.79	-1317.00	2738.00	6780	20230720	-71.81	1790	20240718	6.76	4070	-53.05	20240109	1790	6.76	20240718	6780	-71.81	20230720	1790	6.76	20240718	1.29	N	065570	500	66 억		93267	N	N	0	N	00	N
75	20240718	150548	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N		N	1840	-19	5	-1.02	165041710	89740	29.90	1885	1930	1790	2415	1302	1859	1839.11	0.70	0	9002	2005	1932	1886	1813	1767	1909	1790	67	556	500	1220	1	1	13360611	246	-1.40	0.67	12	0.67	-1317.00	2738.00	6780	20230720	-72.86	1790	20240718	2.79	4070	-54.79	20240109	1790	2.79	20240718	6780	-72.86	20230720	1790	2.79	20240718	1.29	N	065570	500	66 억		93267	N	N	0	N	00	N
76	20240718	140544	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N		N	1848	-11	5	-0.59	144414811	78516	26.16	1885	1930	1790	2415	1302	1859	1839.30	0.70	0	10221	2005	1932	1886	1813	1767	1909	1790	67	556	500	1220	1	1	13360611	247	-1.40	0.67	12	0.59	-1317.00	2738.00	6780	20230720	-72.74	1790	20240718	3.24	4070	-54.59	20240109	1790	3.24	20240718	6780	-72.74	20230720	1790	3.24	20240718	1.29	N	065570	500	66 억		93267	N	N	0	N	00	N
77	20240718	130545	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N		N	1849	-10	5	-0.54	113072090	61503	20.49	1885	1930	1790	2415	1302	1859	1838.48	0.70	0	7707	2005	1932	1886	1813	1767	1909	1790	67	556	500	1220	1	1	13360611	247	-1.40	0.68	12	0.46	-1317.00	2738.00	6780	20230720	-72.73	1790	20240718	3.30	4070	-54.57	20240109	1790	3.30	20240718	6780	-72.73	20230720	1790	3.30	20240718	1.29	N	065570	500	66 억		93267	N	N	0	N	00	N
78	20240718	120544	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N		N	1847	-12	5	-0.65	99844199	54342	18.11	1885	1930	1790	2415	1302	1859	1837.33	0.70	0	6232	2005	1932	1886	1813	1767	1909	1790	67	556	500	1220	1	1	13360611	247	-1.40	0.67	12	0.41	-1317.00	2738.00	6780	20230720	-72.76	1790	20240718	3.18	4070	-54.62	20240109	1790	3.18	20240718	6780	-72.76	20230720	1790	3.18	20240718	1.29	N	065570	500	66 억		93267	N	N	0	N	00	N
79	20240718	110547	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N		N	1849	-10	5	-0.54	98254174	53481	17.82	1885	1930	1790	2415	1302	1859	1837.18	0.70	0	6371	2005	1932	1886	1813	1767	1909	1790	67	556	500	1220	1	1	13360611	247	-1.40	0.68	12	0.40	-1317.00	2738.00	6780	20230720	-72.73	1790	20240718	3.30	4070	-54.57	20240109	1790	3.30	20240718	6780	-72.73	20230720	1790	3.30	20240718	1.29	N	065570	500	66 억		93267	N	N	0	N	00	N
80	20240718	100550	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N		N	1845	-14	5	-0.75	89718323	48840	16.27	1885	1930	1790	2415	1302	1859	1836.98	0.70	0	4545	2005	1932	1886	1813	1767	1909	1790	67	556	500	1220	1	1	13360611	247	-1.40	0.67	12	0.37	-1317.00	2738.00	6780	20230720	-72.79	1790	20240718	3.07	4070	-54.67	20240109	1790	3.07	20240718	6780	-72.79	20230720	1790	3.07	20240718	1.29	N	065570	500	66 억		93267	N	N	0	N	00	N
81	20240718	090550	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N		N	1820	-39	5	-2.10	25766448	13896	4.63	1885	1930	1820	2415	1302	1859	1854.23	0.70	0	-3960	2005	1932	1886	1813	1767	1909	1790	67	556	500	1220	1	1	13360611	243	-1.38	0.66	12	0.10	-1317.00	2738.00	6780	20230720	-73.16	1820	20240718	0.00	4070	-55.28	20240109	1820	0.00	20240718	6780	-73.16	20230720	1820	0.00	20240718	1.29	N	065570	500	66 억		93267	N	N	0	N	00	N
82	20240717	160612	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N		N	1859	-85	5	-4.37	561405663	297179	158.74	1959	1959	1840	2525	1361	1944	1889.05	1.06	0	-48446	2048	1996	1928	1876	1808	1962	1842	67	581	500	1280	1	1	13360611	248	-1.41	0.68	12	2.22	-1317.00	2738.00	6780	20230720	-72.58	1840	20240717	1.03	4070	-54.32	20240109	1840	1.03	20240717	6780	-72.58	20230720	1840	1.03	20240717	1.30	N	065570	500	66 억		141122	N	N	0	N	00	N
83	20240717	150615	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N		N	1852	-92	5	-4.73	532949604	281846	150.55	1959	1959	1840	2525	1361	1944	1890.86	1.06	0	-48413	2048	1996	1928	1876	1808	1962	1842	67	581	500	1280	1	1	13360611	247	-1.41	0.68	12	2.11	-1317.00	2738.00	6780	20230720	-72.68	1840	20240717	0.65	4070	-54.50	20240109	1840	0.65	20240717	6780	-72.68	20230720	1840	0.65	20240717	1.30	N	065570	500	66 억		141122	N	N	0	N	00	N
84	20240717	140613	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1881	-63	5	-3.24	347664983	181956	97.20	1959	1959	1875	2525	1361	1944	1910.64	1.06	0	-45644	2048	1996	1928	1876	1808	1962	1842	67	581	500	1280	1	1	13360611	251	-1.43	0.69	12	1.36	-1317.00	2738.00	6780	20230720	-72.26	1860	20240716	1.13	4070	-53.78	20240109	1860	1.13	20240716	6780	-72.26	20230720	1860	1.13	20240716	1.30	N	065570	500	66 억		141122	N	N	0	N	00	N
85	20240717	130612	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1906	-38	5	-1.95	248783159	129721	69.29	1959	1959	1901	2525	1361	1944	1917.76	1.06	0	-17009	2048	1996	1928	1876	1808	1962	1842	67	581	500	1280	1	1	13360611	255	-1.45	0.70	12	0.97	-1317.00	2738.00	6780	20230720	-71.89	1860	20240716	2.47	4070	-53.17	20240109	1860	2.47	20240716	6780	-71.89	20230720	1860	2.47	20240716	1.30	N	065570	500	66 억		141122	N	N	0	N	00	N
86	20240717	120613	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1902	-42	5	-2.16	240233329	125228	66.89	1959	1959	1902	2525	1361	1944	1918.29	1.06	0	-16848	2048	1996	1928	1876	1808	1962	1842	67	581	500	1280	1	1	13360611	254	-1.44	0.69	12	0.94	-1317.00	2738.00	6780	20230720	-71.95	1860	20240716	2.26	4070	-53.27	20240109	1860	2.26	20240716	6780	-71.95	20230720	1860	2.26	20240716	1.30	N	065570	500	66 억		141122	N	N	0	N	00	N
87	20240717	110612	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1911	-33	5	-1.70	210021552	109371	58.42	1959	1959	1902	2525	1361	1944	1920.19	1.06	0	-10760	2048	1996	1928	1876	1808	1962	1842	67	581	500	1280	1	1	13360611	255	-1.45	0.70	12	0.82	-1317.00	2738.00	6780	20230720	-71.81	1860	20240716	2.74	4070	-53.05	20240109	1860	2.74	20240716	6780	-71.81	20230720	1860	2.74	20240716	1.30	N	065570	500	66 억		141122	N	N	0	N	00	N
88	20240717	100612	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1913	-31	5	-1.59	168076348	87365	46.67	1959	1959	1903	2525	1361	1944	1923.76	1.06	0	-12765	2048	1996	1928	1876	1808	1962	1842	67	581	500	1280	1	1	13360611	256	-1.45	0.70	12	0.65	-1317.00	2738.00	6780	20230720	-71.78	1860	20240716	2.85	4070	-53.00	20240109	1860	2.85	20240716	6780	-71.78	20230720	1860	2.85	20240716	1.30	N	065570	500	66 억		141122	N	N	0	N	00	N
89	20240717	090504	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1942	-2	5	-0.10	5936541	3051	1.63	1959	1959	1941	2525	1361	1944	1946.01	1.06	0	-2499	2048	1996	1928	1876	1808	1962	1842	67	581	500	1280	1	1	13360611	259	-1.47	0.71	12	0.02	-1317.00	2738.00	6780	20230720	-71.36	1860	20240716	4.41	4070	-52.29	20240109	1860	4.41	20240716	6780	-71.36	20230720	1860	4.41	20240716	1.30	N	065570	500	66 억		141122	N	N	0	N	00	N
90	20240716	160613	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N		N	1944	-4	5	-0.21	358928606	187091	85.23	1980	1980	1860	2530	1364	1948	1918.47	1.06	0	329	2079	2013	1969	1903	1859	1991	1881	67	582	500	1280	1	1	13360611	260	-1.48	0.71	12	1.40	-1317.00	2738.00	6780	20230720	-71.33	1860	20240716	4.52	4070	-52.24	20240109	1860	4.52	20240716	6780	-71.33	20230720	1860	4.52	20240716	1.15	N	065570	500	66 억		141850	N	N	0	N	00	N
91	20240716	150619	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N		N	1966	18	2	0.92	315271713	164806	75.08	1980	1980	1860	2530	1364	1948	1912.99	1.06	0	-5912	2079	2013	1969	1903	1859	1991	1881	67	582	500	1280	1	1	13360611	263	-1.49	0.72	12	1.23	-1317.00	2738.00	6780	20230720	-71.00	1860	20240716	5.70	4070	-51.70	20240109	1860	5.70	20240716	6780	-71.00	20230720	1860	5.70	20240716	1.15	N	065570	500	66 억		141850	N	N	0	N	00	N
92	20240716	140617	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N		N	1938	-10	5	-0.51	283281797	148328	67.57	1980	1980	1860	2530	1364	1948	1909.83	1.06	0	-11478	2079	2013	1969	1903	1859	1991	1881	67	582	500	1280	1	1	13360611	259	-1.47	0.71	12	1.11	-1317.00	2738.00	6780	20230720	-71.42	1860	20240716	4.19	4070	-52.38	20240109	1860	4.19	20240716	6780	-71.42	20230720	1860	4.19	20240716	1.15	N	065570	500	66 억		141850	N	N	0	N	00	N
93	20240716	130618	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N		N	1918	-30	5	-1.54	256081056	134200	61.14	1980	1980	1860	2530	1364	1948	1908.20	1.06	0	-15929	2079	2013	1969	1903	1859	1991	1881	67	582	500	1280	1	1	13360611	256	-1.46	0.70	12	1.00	-1317.00	2738.00	6780	20230720	-71.71	1860	20240716	3.12	4070	-52.87	20240109	1860	3.12	20240716	6780	-71.71	20230720	1860	3.12	20240716	1.15	N	065570	500	66 억		141850	N	N	0	N	00	N
94	20240716	120616	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N		N	1933	-15	5	-0.77	243699116	127769	58.21	1980	1980	1860	2530	1364	1948	1907.34	1.06	0	-14896	2079	2013	1969	1903	1859	1991	1881	67	582	500	1280	1	1	13360611	258	-1.47	0.71	12	0.96	-1317.00	2738.00	6780	20230720	-71.49	1860	20240716	3.92	4070	-52.51	20240109	1860	3.92	20240716	6780	-71.49	20230720	1860	3.92	20240716	1.15	N	065570	500	66 억		141850	N	N	0	N	00	N
95	20240716	110616	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N		N	1918	-30	5	-1.54	217495951	114169	52.01	1980	1980	1860	2530	1364	1948	1905.04	1.06	0	-11969	2079	2013	1969	1903	1859	1991	1881	67	582	500	1280	1	1	13360611	256	-1.46	0.70	12	0.85	-1317.00	2738.00	6780	20230720	-71.71	1860	20240716	3.12	4070	-52.87	20240109	1860	3.12	20240716	6780	-71.71	20230720	1860	3.12	20240716	1.15	N	065570	500	66 억		141850	N	N	0	N	00	N
96	20240716	100616	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N		N	1915	-33	5	-1.69	179705690	94274	42.95	1980	1980	1860	2530	1364	1948	1906.21	1.06	0	-21478	2079	2013	1969	1903	1859	1991	1881	67	582	500	1280	1	1	13360611	256	-1.45	0.70	12	0.71	-1317.00	2738.00	6780	20230720	-71.76	1860	20240716	2.96	4070	-52.95	20240109	1860	2.96	20240716	6780	-71.76	20230720	1860	2.96	20240716	1.15	N	065570	500	66 억		141850	N	N	0	N	00	N
97	20240716	090614	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1935	-13	5	-0.67	35092699	18122	8.26	1980	1980	1915	2530	1364	1948	1936.47	1.06	0	-3177	2079	2013	1969	1903	1859	1991	1881	67	582	500	1280	1	1	13360611	259	-1.47	0.71	12	0.14	-1317.00	2738.00	6780	20230720	-71.46	1910	20240712	1.31	4070	-52.46	20240109	1910	1.31	20240712	6780	-71.46	20230720	1910	1.31	20240712	1.15	N	065570	500	66 억		141850	N	N	0	N	00	N
98	20240715	160606	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1948	-1	5	-0.05	429619827	219276	27.54	1949	2035	1925	2530	1365	1949	1959.27	1.15	0	-11244	2203	2076	1993	1866	1783	2034	1824	67	581	500	1280	1	1	13360611	260	-1.48	0.71	12	1.64	-1317.00	2738.00	6780	20230720	-71.27	1910	20240712	1.99	4070	-52.14	20240109	1910	1.99	20240712	6780	-71.27	20230720	1910	1.99	20240712	1.07	N	065570	500	66 억		153100	N	N	0	N	00	N
99	20240715	150610	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1950	1	2	0.05	405376154	206788	25.97	1949	2035	1925	2530	1365	1949	1960.35	1.15	0	-10606	2203	2076	1993	1866	1783	2034	1824	67	581	500	1280	1	1	13360611	261	-1.48	0.71	12	1.55	-1317.00	2738.00	6780	20230720	-71.24	1910	20240712	2.09	4070	-52.09	20240109	1910	2.09	20240712	6780	-71.24	20230720	1910	2.09	20240712	1.07	N	065570	500	66 억		153100	N	N	0	N	00	N
100	20240715	140609	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1943	-6	5	-0.31	371128288	189236	23.77	1949	2035	1925	2530	1365	1949	1961.19	1.15	0	-10432	2203	2076	1993	1866	1783	2034	1824	67	581	500	1280	1	1	13360611	260	-1.48	0.71	12	1.42	-1317.00	2738.00	6780	20230720	-71.34	1910	20240712	1.73	4070	-52.26	20240109	1910	1.73	20240712	6780	-71.34	20230720	1910	1.73	20240712	1.07	N	065570	500	66 억		153100	N	N	0	N	00	N
101	20240715	130610	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1927	-22	5	-1.13	353587024	180194	22.63	1949	2035	1925	2530	1365	1949	1962.26	1.15	0	-8319	2203	2076	1993	1866	1783	2034	1824	67	581	500	1280	1	1	13360611	257	-1.46	0.70	12	1.35	-1317.00	2738.00	6780	20230720	-71.58	1910	20240712	0.89	4070	-52.65	20240109	1910	0.89	20240712	6780	-71.58	20230720	1910	0.89	20240712	1.07	N	065570	500	66 억		153100	N	N	0	N	00	N
102	20240715	120610	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1949	0	3	0.00	282659007	143623	18.04	1949	2035	1944	2530	1365	1949	1968.06	1.15	0	-8115	2203	2076	1993	1866	1783	2034	1824	67	581	500	1280	1	1	13360611	260	-1.48	0.71	12	1.07	-1317.00	2738.00	6780	20230720	-71.25	1910	20240712	2.04	4070	-52.11	20240109	1910	2.04	20240712	6780	-71.25	20230720	1910	2.04	20240712	1.07	N	065570	500	66 억		153100	N	N	0	N	00	N
103	20240715	110610	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1952	3	2	0.15	238034670	120732	15.16	1949	2035	1948	2530	1365	1949	1971.60	1.15	0	-6233	2203	2076	1993	1866	1783	2034	1824	67	581	500	1280	1	1	13360611	261	-1.48	0.71	12	0.90	-1317.00	2738.00	6780	20230720	-71.21	1910	20240712	2.20	4070	-52.04	20240109	1910	2.20	20240712	6780	-71.21	20230720	1910	2.20	20240712	1.07	N	065570	500	66 억		153100	N	N	0	N	00	N
104	20240715	100610	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1969	20	2	1.03	200033431	101353	12.73	1949	2035	1948	2530	1365	1949	1973.63	1.15	0	-6817	2203	2076	1993	1866	1783	2034	1824	67	581	500	1280	1	1	13360611	263	-1.50	0.72	12	0.76	-1317.00	2738.00	6780	20230720	-70.96	1910	20240712	3.09	4070	-51.62	20240109	1910	3.09	20240712	6780	-70.96	20230720	1910	3.09	20240712	1.07	N	065570	500	66 억		153100	N	N	0	N	00	N
105	20240715	090610	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1977	28	2	1.44	56440454	28766	3.61	1949	1977	1948	2530	1365	1949	1962.05	1.15	0	-1830	2203	2076	1993	1866	1783	2034	1824	67	581	500	1280	1	1	13360611	264	-1.50	0.72	12	0.22	-1317.00	2738.00	6780	20230720	-70.84	1910	20240712	3.51	4070	-51.43	20240109	1910	3.51	20240712	6780	-70.84	20230720	1910	3.51	20240712	1.07	N	065570	500	66 억		153100	N	N	0	N	00	N
106	20240712	160605	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N		N	1949	-151	5	-7.19	1574221572	790770	95.28	2065	2120	1910	2730	1470	2100	1990.86	0.79	0	48365	2500	2300	2190	1990	1880	2245	1935	67	630	500	1380	1	1	13360611	260	-1.48	0.71	12	5.92	-1317.00	2738.00	6780	20230720	-71.25	1910	20240712	2.04	4070	-52.11	20240109	1910	2.04	20240712	6780	-71.25	20230720	1910	2.04	20240712	1.07	N	065570	500	66 억		105079	N	N	0	N	00	N
107	20240712	150609	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N		N	1955	-145	5	-6.90	1502148416	753769	90.82	2065	2120	1910	2730	1470	2100	1992.85	0.79	0	49300	2500	2300	2190	1990	1880	2245	1935	67	630	500	1380	1	1	13360611	261	-1.48	0.71	12	5.64	-1317.00	2738.00	6780	20230720	-71.17	1910	20240712	2.36	4070	-51.97	20240109	1910	2.36	20240712	6780	-71.17	20230720	1910	2.36	20240712	1.07	N	065570	500	66 억		105079	N	N	0	N	00	N
108	20240712	140612	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N		N	1985	-115	5	-5.48	1145050474	569848	68.66	2065	2120	1930	2730	1470	2100	2009.40	0.79	0	29609	2500	2300	2190	1990	1880	2245	1935	67	630	500	1380	1	1	13360611	265	-1.51	0.72	12	4.27	-1317.00	2738.00	6780	20230720	-70.72	1930	20240712	2.85	4070	-51.23	20240109	1930	2.85	20240712	6780	-70.72	20230720	1930	2.85	20240712	1.07	N	065570	500	66 억		105079	N	N	0	N	00	N
109	20240712	130607	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N		N	2080	-20	5	-0.95	419803430	204225	24.61	2065	2120	2015	2730	1470	2100	2055.59	0.79	0	38651	2500	2300	2190	1990	1880	2245	1935	67	630	500	1380	5	1	13360611	278	-1.58	0.76	12	1.53	-1317.00	2738.00	6780	20230720	-69.32	2015	20240712	3.23	4070	-48.89	20240109	2015	3.23	20240712	6780	-69.32	20230720	2015	3.23	20240712	1.07	N	065570	500	66 억		105079	N	N	0	N	00	N
110	20240712	120608	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N		N	2100	0	3	0.00	370220840	180467	21.74	2065	2110	2015	2730	1470	2100	2051.46	0.79	0	30398	2500	2300	2190	1990	1880	2245	1935	67	630	500	1380	5	1	13360611	281	-1.59	0.77	12	1.35	-1317.00	2738.00	6780	20230720	-69.03	2015	20240712	4.22	4070	-48.40	20240109	2015	4.22	20240712	6780	-69.03	20230720	2015	4.22	20240712	1.07	N	065570	500	66 억		105079	N	N	0	N	00	N
111	20240712	110605	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N		N	2075	-25	5	-1.19	301121995	147476	17.77	2065	2095	2015	2730	1470	2100	2041.84	0.79	0	32193	2500	2300	2190	1990	1880	2245	1935	67	630	500	1380	5	1	13360611	277	-1.58	0.76	12	1.10	-1317.00	2738.00	6780	20230720	-69.40	2015	20240712	2.98	4070	-49.02	20240109	2015	2.98	20240712	6780	-69.40	20230720	2015	2.98	20240712	1.07	N	065570	500	66 억		105079	N	N	0	N	00	N
112	20240712	100608	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N		N	2040	-60	5	-2.86	258453535	126721	15.27	2065	2095	2015	2730	1470	2100	2039.55	0.79	0	23473	2500	2300	2190	1990	1880	2245	1935	67	630	500	1380	5	1	13360611	273	-1.55	0.75	12	0.95	-1317.00	2738.00	6780	20230720	-69.91	2015	20240712	1.24	4070	-49.88	20240109	2015	1.24	20240712	6780	-69.91	20230720	2015	1.24	20240712	1.07	N	065570	500	66 억		105079	N	N	0	N	00	N
113	20240712	090604	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N		N	2035	-65	5	-3.10	118996920	58441	7.04	2065	2095	2015	2730	1470	2100	2036.19	0.79	0	13601	2500	2300	2190	1990	1880	2245	1935	67	630	500	1380	5	1	13360611	272	-1.55	0.74	12	0.44	-1317.00	2738.00	6780	20230720	-69.99	2015	20240712	0.99	4070	-50.00	20240109	2015	0.99	20240712	6780	-69.99	20230720	2015	0.99	20240712	1.07	N	065570	500	66 억		105079	N	N	0	N	00	N
114	20240711	160602	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N		N	2100	-210	5	-9.09	1783390455	824747	682.22	2280	2390	2080	3000	1620	2310	2162.40	1.87	0	-145610	2386	2347	2316	2277	2246	2332	2262	67	690	500	1520	5	1	13360611	281	-1.59	0.77	12	6.17	-1317.00	2738.00	6780	20230720	-69.03	2080	20240711	0.96	4070	-48.40	20240109	2080	0.96	20240711	6780	-69.03	20230720	2080	0.96	20240711	1.07	N	065570	500	66 억		249516	N	N	0	N	00	N
115	20240711	150608	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N		N	2115	-195	5	-8.44	1576050100	725886	600.45	2280	2390	2115	3000	1620	2310	2171.21	1.87	0	-122960	2386	2347	2316	2277	2246	2332	2262	67	690	500	1520	5	1	13360611	283	-1.61	0.77	12	5.43	-1317.00	2738.00	6780	20230720	-68.81	2115	20240711	0.00	4070	-48.03	20240109	2115	0.00	20240711	6780	-68.81	20230720	2115	0.00	20240711	1.07	N	065570	500	66 억		249516	N	N	0	N	00	N
116	20240711	140607	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N		N	2155	-155	5	-6.71	1343262910	616903	510.30	2280	2390	2135	3000	1620	2310	2177.43	1.87	0	-100089	2386	2347	2316	2277	2246	2332	2262	67	690	500	1520	5	1	13360611	288	-1.64	0.79	12	4.62	-1317.00	2738.00	6780	20230720	-68.22	2135	20240711	0.94	4070	-47.05	20240109	2135	0.94	20240711	6780	-68.22	20230720	2135	0.94	20240711	1.07	N	065570	500	66 억		249516	N	N	0	N	00	N
117	20240711	130605	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N		N	2150	-160	5	-6.93	1271427185	583550	482.71	2280	2390	2135	3000	1620	2310	2178.78	1.87	0	-87441	2386	2347	2316	2277	2246	2332	2262	67	690	500	1520	5	1	13360611	287	-1.63	0.79	12	4.37	-1317.00	2738.00	6780	20230720	-68.29	2135	20240711	0.70	4070	-47.17	20240109	2135	0.70	20240711	6780	-68.29	20230720	2135	0.70	20240711	1.07	N	065570	500	66 억		249516	N	N	0	N	00	N
118	20240711	120606	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N		N	2165	-145	5	-6.28	1224413285	561729	464.66	2280	2390	2135	3000	1620	2310	2179.72	1.87	0	-75542	2386	2347	2316	2277	2246	2332	2262	67	690	500	1520	5	1	13360611	289	-1.64	0.79	12	4.20	-1317.00	2738.00	6780	20230720	-68.07	2135	20240711	1.41	4070	-46.81	20240109	2135	1.41	20240711	6780	-68.07	20230720	2135	1.41	20240711	1.07	N	065570	500	66 억		249516	N	N	0	N	00	N
119	20240711	110604	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N		N	2160	-150	5	-6.49	1061192320	485864	401.90	2280	2390	2135	3000	1620	2310	2184.13	1.87	0	-55518	2386	2347	2316	2277	2246	2332	2262	67	690	500	1520	5	1	13360611	289	-1.64	0.79	12	3.64	-1317.00	2738.00	6780	20230720	-68.14	2135	20240711	1.17	4070	-46.93	20240109	2135	1.17	20240711	6780	-68.14	20230720	2135	1.17	20240711	1.07	N	065570	500	66 억		249516	N	N	0	N	00	N
120	20240711	100604	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N		N	2190	-120	5	-5.19	796729500	363531	300.71	2280	2390	2140	3000	1620	2310	2191.64	1.87	0	-40996	2386	2347	2316	2277	2246	2332	2262	67	690	500	1520	5	1	13360611	293	-1.66	0.80	12	2.72	-1317.00	2738.00	6780	20230720	-67.70	2140	20240711	2.34	4070	-46.19	20240109	2140	2.34	20240711	6780	-67.70	20230720	2140	2.34	20240711	1.07	N	065570	500	66 억		249516	N	N	0	N	00	N
121	20240711	090602	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	2285	-25	5	-1.08	54967895	23959	19.82	2280	2390	2280	3000	1620	2310	2294.25	1.87	0	6403	2386	2347	2316	2277	2246	2332	2262	67	690	500	1520	5	1	13360611	305	-1.74	0.83	12	0.18	-1317.00	2738.00	6780	20230720	-66.30	2155	20240603	6.03	4070	-43.86	20240109	2155	6.03	20240603	6780	-66.30	20230720	2155	6.03	20240603	1.07	N	065570	500	66 억		249516	N	N	0	N	00	N
122	20240710	160602	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	2310	-25	5	-1.07	280273280	120889	69.34	2340	2355	2285	3035	1635	2335	2318.48	1.88	0	-1590	2515	2425	2360	2270	2205	2392	2237	67	700	500	1540	5	1	13360611	309	-1.75	0.84	12	0.90	-1317.00	2738.00	6780	20230720	-65.93	2155	20240603	7.19	4070	-43.24	20240109	2155	7.19	20240603	6780	-65.93	20230720	2155	7.19	20240603	1.07	N	065570	500	66 억		250715	N	N	0	N	00	N
123	20240710	150604	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	2320	-15	5	-0.64	269191690	116095	66.59	2340	2355	2285	3035	1635	2335	2318.72	1.88	0	-1044	2515	2425	2360	2270	2205	2392	2237	67	700	500	1540	5	1	13360611	310	-1.76	0.85	12	0.87	-1317.00	2738.00	6780	20230720	-65.78	2155	20240603	7.66	4070	-43.00	20240109	2155	7.66	20240603	6780	-65.78	20230720	2155	7.66	20240603	1.07	N	065570	500	66 억		250715	N	N	0	N	00	N
124	20240710	140602	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	2330	-5	5	-0.21	225934575	97440	55.89	2340	2355	2285	3035	1635	2335	2318.70	1.88	0	759	2515	2425	2360	2270	2205	2392	2237	67	700	500	1540	5	1	13360611	311	-1.77	0.85	12	0.73	-1317.00	2738.00	6780	20230720	-65.63	2155	20240603	8.12	4070	-42.75	20240109	2155	8.12	20240603	6780	-65.63	20230720	2155	8.12	20240603	1.07	N	065570	500	66 억		250715	N	N	0	N	00	N
125	20240710	130602	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	2330	-5	5	-0.21	164919830	71273	40.88	2340	2355	2285	3035	1635	2335	2313.92	1.88	0	-3479	2515	2425	2360	2270	2205	2392	2237	67	700	500	1540	5	1	13360611	311	-1.77	0.85	12	0.53	-1317.00	2738.00	6780	20230720	-65.63	2155	20240603	8.12	4070	-42.75	20240109	2155	8.12	20240603	6780	-65.63	20230720	2155	8.12	20240603	1.07	N	065570	500	66 억		250715	N	N	0	N	00	N
126	20240710	120603	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	2340	5	2	0.21	139640705	60437	34.67	2340	2350	2285	3035	1635	2335	2310.52	1.88	0	-2854	2515	2425	2360	2270	2205	2392	2237	67	700	500	1540	5	1	13360611	313	-1.78	0.85	12	0.45	-1317.00	2738.00	6780	20230720	-65.49	2155	20240603	8.58	4070	-42.51	20240109	2155	8.58	20240603	6780	-65.49	20230720	2155	8.58	20240603	1.07	N	065570	500	66 억		250715	N	N	0	N	00	N
127	20240710	110603	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	2335	0	3	0.00	119384370	51767	29.69	2340	2350	2285	3035	1635	2335	2306.19	1.88	0	-184	2515	2425	2360	2270	2205	2392	2237	67	700	500	1540	5	1	13360611	312	-1.77	0.85	12	0.39	-1317.00	2738.00	6780	20230720	-65.56	2155	20240603	8.35	4070	-42.63	20240109	2155	8.35	20240603	6780	-65.56	20230720	2155	8.35	20240603	1.07	N	065570	500	66 억		250715	N	N	0	N	00	N
128	20240710	100559	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	2295	-40	5	-1.71	100260745	43541	24.98	2340	2350	2285	3035	1635	2335	2302.67	1.88	0	3489	2515	2425	2360	2270	2205	2392	2237	67	700	500	1540	5	1	13360611	307	-1.74	0.84	12	0.33	-1317.00	2738.00	6780	20230720	-66.15	2155	20240603	6.50	4070	-43.61	20240109	2155	6.50	20240603	6780	-66.15	20230720	2155	6.50	20240603	1.07	N	065570	500	66 억		250715	N	N	0	N	00	N
129	20240710	090601	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	2310	-25	5	-1.07	18709300	8048	4.62	2340	2350	2310	3035	1635	2335	2324.71	1.88	0	-197	2515	2425	2360	2270	2205	2392	2237	67	700	500	1540	5	1	13360611	309	-1.75	0.84	12	0.06	-1317.00	2738.00	6780	20230720	-65.93	2155	20240603	7.19	4070	-43.24	20240109	2155	7.19	20240603	6780	-65.93	20230720	2155	7.19	20240603	1.07	N	065570	500	66 억		250715	N	N	0	N	00	N
130	20240709	160601	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	2335	-115	5	-4.69	408553920	174335	275.82	2425	2450	2295	3185	1715	2450	2343.62	1.91	0	-7444	2563	2506	2448	2391	2333	2535	2420	67	735	500	1610	5	1	13360611	312	-1.77	0.85	12	1.30	-1317.00	2738.00	6780	20230720	-65.56	2155	20240603	8.35	4070	-42.63	20240109	2155	8.35	20240603	6780	-65.56	20230720	2155	8.35	20240603	1.07	N	065570	500	66 억		255338	N	N	0	N	00	N
131	20240709	150601	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	2345	-105	5	-4.29	385847645	164614	260.44	2425	2450	2295	3185	1715	2450	2343.95	1.91	0	-4472	2563	2506	2448	2391	2333	2535	2420	67	735	500	1610	5	1	13360611	313	-1.78	0.86	12	1.23	-1317.00	2738.00	6780	20230720	-65.41	2155	20240603	8.82	4070	-42.38	20240109	2155	8.82	20240603	6780	-65.41	20230720	2155	8.82	20240603	1.07	N	065570	500	66 억		255338	N	N	0	N	00	N
132	20240709	140602	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	2345	-105	5	-4.29	369871145	157790	249.64	2425	2450	2295	3185	1715	2450	2344.07	1.91	0	-3306	2563	2506	2448	2391	2333	2535	2420	67	735	500	1610	5	1	13360611	313	-1.78	0.86	12	1.18	-1317.00	2738.00	6780	20230720	-65.41	2155	20240603	8.82	4070	-42.38	20240109	2155	8.82	20240603	6780	-65.41	20230720	2155	8.82	20240603	1.07	N	065570	500	66 억		255338	N	N	0	N	00	N
133	20240709	130604	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	2330	-120	5	-4.90	360872105	153933	243.54	2425	2450	2295	3185	1715	2450	2344.35	1.91	0	-1677	2563	2506	2448	2391	2333	2535	2420	67	735	500	1610	5	1	13360611	311	-1.77	0.85	12	1.15	-1317.00	2738.00	6780	20230720	-65.63	2155	20240603	8.12	4070	-42.75	20240109	2155	8.12	20240603	6780	-65.63	20230720	2155	8.12	20240603	1.07	N	065570	500	66 억		255338	N	N	0	N	00	N
134	20240709	120605	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	2315	-135	5	-5.51	330875235	140968	223.03	2425	2450	2295	3185	1715	2450	2347.17	1.91	0	-2028	2563	2506	2448	2391	2333	2535	2420	67	735	500	1610	5	1	13360611	309	-1.76	0.85	12	1.06	-1317.00	2738.00	6780	20230720	-65.86	2155	20240603	7.42	4070	-43.12	20240109	2155	7.42	20240603	6780	-65.86	20230720	2155	7.42	20240603	1.07	N	065570	500	66 억		255338	N	N	0	N	00	N
135	20240709	110604	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	2330	-120	5	-4.90	238808970	101118	159.98	2425	2450	2320	3185	1715	2450	2361.69	1.91	0	284	2563	2506	2448	2391	2333	2535	2420	67	735	500	1610	5	1	13360611	311	-1.77	0.85	12	0.76	-1317.00	2738.00	6780	20230720	-65.63	2155	20240603	8.12	4070	-42.75	20240109	2155	8.12	20240603	6780	-65.63	20230720	2155	8.12	20240603	1.07	N	065570	500	66 억		255338	N	N	0	N	00	N
136	20240709	100602	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	2355	-95	5	-3.88	122378585	51632	81.69	2425	2450	2345	3185	1715	2450	2370.21	1.91	0	-5042	2563	2506	2448	2391	2333	2535	2420	67	735	500	1610	5	1	13360611	315	-1.79	0.86	12	0.39	-1317.00	2738.00	6780	20230720	-65.27	2155	20240603	9.28	4070	-42.14	20240109	2155	9.28	20240603	6780	-65.27	20230720	2155	9.28	20240603	1.07	N	065570	500	66 억		255338	N	N	0	N	00	N
137	20240709	090602	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	2415	-35	5	-1.43	3219835	1331	2.11	2425	2425	2415	3185	1715	2450	2419.11	1.91	0	-124	2563	2506	2448	2391	2333	2535	2420	67	735	500	1610	5	1	13360611	323	-1.83	0.88	12	0.01	-1317.00	2738.00	6780	20230720	-64.38	2155	20240603	12.06	4070	-40.66	20240109	2155	12.06	20240603	6780	-64.38	20230720	2155	12.06	20240603	1.07	N	065570	500	66 억		255338	N	N	0	N	00	N
138	20240708	160557	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	2450	-10	5	-0.41	154628515	63199	47.83	2410	2505	2390	3195	1725	2460	2446.69	1.95	0	-4727	2636	2547	2481	2392	2326	2515	2360	67	735	500	1620	5	1	13360611	327	-1.86	0.89	12	0.47	-1317.00	2738.00	6780	20230720	-63.86	2155	20240603	13.69	4070	-39.80	20240109	2155	13.69	20240603	6780	-63.86	20230720	2155	13.69	20240603	1.07	N	065570	500	66 억		259905	N	N	0	N	00	N
139	20240708	150559	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	2440	-20	5	-0.81	146920170	60042	45.44	2410	2505	2390	3195	1725	2460	2446.96	1.95	0	-3410	2636	2547	2481	2392	2326	2515	2360	67	735	500	1620	5	1	13360611	326	-1.85	0.89	12	0.45	-1317.00	2738.00	6780	20230720	-64.01	2155	20240603	13.23	4070	-40.05	20240109	2155	13.23	20240603	6780	-64.01	20230720	2155	13.23	20240603	1.07	N	065570	500	66 억		259905	N	N	0	N	00	N
140	20240708	140601	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	2430	-30	5	-1.22	141536425	57833	43.77	2410	2505	2390	3195	1725	2460	2447.33	1.95	0	-2202	2636	2547	2481	2392	2326	2515	2360	67	735	500	1620	5	1	13360611	325	-1.85	0.89	12	0.43	-1317.00	2738.00	6780	20230720	-64.16	2155	20240603	12.76	4070	-40.29	20240109	2155	12.76	20240603	6780	-64.16	20230720	2155	12.76	20240603	1.07	N	065570	500	66 억		259905	N	N	0	N	00	N
141	20240708	130557	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	2440	-20	5	-0.81	135854340	55493	42.00	2410	2505	2390	3195	1725	2460	2448.13	1.95	0	-2444	2636	2547	2481	2392	2326	2515	2360	67	735	500	1620	5	1	13360611	326	-1.85	0.89	12	0.42	-1317.00	2738.00	6780	20230720	-64.01	2155	20240603	13.23	4070	-40.05	20240109	2155	13.23	20240603	6780	-64.01	20230720	2155	13.23	20240603	1.07	N	065570	500	66 억		259905	N	N	0	N	00	N
142	20240708	120559	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	2445	-15	5	-0.61	116433010	47494	35.94	2410	2505	2390	3195	1725	2460	2451.53	1.95	0	-2106	2636	2547	2481	2392	2326	2515	2360	67	735	500	1620	5	1	13360611	327	-1.86	0.89	12	0.36	-1317.00	2738.00	6780	20230720	-63.94	2155	20240603	13.46	4070	-39.93	20240109	2155	13.46	20240603	6780	-63.94	20230720	2155	13.46	20240603	1.07	N	065570	500	66 억		259905	N	N	0	N	00	N
143	20240708	110557	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	2430	-30	5	-1.22	103047850	41979	31.77	2410	2505	2390	3195	1725	2460	2454.75	1.95	0	-1082	2636	2547	2481	2392	2326	2515	2360	67	735	500	1620	5	1	13360611	325	-1.85	0.89	12	0.31	-1317.00	2738.00	6780	20230720	-64.16	2155	20240603	12.76	4070	-40.29	20240109	2155	12.76	20240603	6780	-64.16	20230720	2155	12.76	20240603	1.07	N	065570	500	66 억		259905	N	N	0	N	00	N
144	20240708	100558	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	2450	-10	5	-0.41	91769440	37349	28.27	2410	2505	2390	3195	1725	2460	2457.08	1.95	0	-1456	2636	2547	2481	2392	2326	2515	2360	67	735	500	1620	5	1	13360611	327	-1.86	0.89	12	0.28	-1317.00	2738.00	6780	20230720	-63.86	2155	20240603	13.69	4070	-39.80	20240109	2155	13.69	20240603	6780	-63.86	20230720	2155	13.69	20240603	1.07	N	065570	500	66 억		259905	N	N	0	N	00	N
145	20240708	090558	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	2390	-70	5	-2.85	15994605	6647	5.03	2410	2410	2390	3195	1725	2460	2406.29	1.95	0	1469	2636	2547	2481	2392	2326	2515	2360	67	735	500	1620	5	1	13360611	319	-1.81	0.87	12	0.05	-1317.00	2738.00	6780	20230720	-64.75	2155	20240603	10.90	4070	-41.28	20240109	2155	10.90	20240603	6780	-64.75	20230720	2155	10.90	20240603	1.07	N	065570	500	66 억		259905	N	N	0	N	00	N
146	20240705	160555	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	2460	-30	5	-1.20	326979185	132058	30.60	2490	2570	2415	3235	1745	2490	2476.03	2.04	0	-12563	2750	2620	2445	2315	2140	2685	2380	67	745	500	1640	5	1	13360611	329	-1.87	0.90	12	0.99	-1317.00	2738.00	6780	20230720	-63.72	2155	20240603	14.15	4070	-39.56	20240109	2155	14.15	20240603	6780	-63.72	20230720	2155	14.15	20240603	1.07	N	065570	500	66 억		273041	N	N	0	N	00	N
147	20240705	150557	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	2475	-15	5	-0.60	275053860	110894	25.69	2490	2570	2415	3235	1745	2490	2480.33	2.04	0	-10500	2750	2620	2445	2315	2140	2685	2380	67	745	500	1640	5	1	13360611	331	-1.88	0.90	12	0.83	-1317.00	2738.00	6780	20230720	-63.50	2155	20240603	14.85	4070	-39.19	20240109	2155	14.85	20240603	6780	-63.50	20230720	2155	14.85	20240603	1.07	N	065570	500	66 억		273041	N	N	0	N	00	N
148	20240705	140557	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	2450	-40	5	-1.61	234749985	94442	21.88	2490	2570	2415	3235	1745	2490	2485.65	2.04	0	-10189	2750	2620	2445	2315	2140	2685	2380	67	745	500	1640	5	1	13360611	327	-1.86	0.89	12	0.71	-1317.00	2738.00	6780	20230720	-63.86	2155	20240603	13.69	4070	-39.80	20240109	2155	13.69	20240603	6780	-63.86	20230720	2155	13.69	20240603	1.07	N	065570	500	66 억		273041	N	N	0	N	00	N
149	20240705	130557	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	2460	-30	5	-1.20	193451265	77477	17.95	2490	2570	2415	3235	1745	2490	2496.89	2.04	0	-9102	2750	2620	2445	2315	2140	2685	2380	67	745	500	1640	5	1	13360611	329	-1.87	0.90	12	0.58	-1317.00	2738.00	6780	20230720	-63.72	2155	20240603	14.15	4070	-39.56	20240109	2155	14.15	20240603	6780	-63.72	20230720	2155	14.15	20240603	1.07	N	065570	500	66 억		273041	N	N	0	N	00	N
150	20240705	120557	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	2465	-25	5	-1.00	181843465	72746	16.86	2490	2570	2415	3235	1745	2490	2499.70	2.04	0	-8825	2750	2620	2445	2315	2140	2685	2380	67	745	500	1640	5	1	13360611	329	-1.87	0.90	12	0.54	-1317.00	2738.00	6780	20230720	-63.64	2155	20240603	14.39	4070	-39.43	20240109	2155	14.39	20240603	6780	-63.64	20230720	2155	14.39	20240603	1.07	N	065570	500	66 억		273041	N	N	0	N	00	N
151	20240705	110555	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	2460	-30	5	-1.20	159986105	63838	14.79	2490	2570	2415	3235	1745	2490	2506.13	2.04	0	-8616	2750	2620	2445	2315	2140	2685	2380	67	745	500	1640	5	1	13360611	329	-1.87	0.90	12	0.48	-1317.00	2738.00	6780	20230720	-63.72	2155	20240603	14.15	4070	-39.56	20240109	2155	14.15	20240603	6780	-63.72	20230720	2155	14.15	20240603	1.07	N	065570	500	66 억		273041	N	N	0	N	00	N
152	20240705	100555	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	2520	30	2	1.20	144578770	57620	13.35	2490	2570	2415	3235	1745	2490	2509.18	2.04	0	-8325	2750	2620	2445	2315	2140	2685	2380	67	745	500	1640	5	1	13360611	337	-1.91	0.92	12	0.43	-1317.00	2738.00	6780	20230720	-62.83	2155	20240603	16.94	4070	-38.08	20240109	2155	16.94	20240603	6780	-62.83	20230720	2155	16.94	20240603	1.07	N	065570	500	66 억		273041	N	N	0	N	00	N
153	20240705	090556	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	2535	45	2	1.81	64304620	25201	5.84	2490	2570	2490	3235	1745	2490	2551.67	2.04	0	-10779	2750	2620	2445	2315	2140	2685	2380	67	745	500	1640	5	1	13360611	339	-1.92	0.93	12	0.19	-1317.00	2738.00	6780	20230720	-62.61	2155	20240603	17.63	4070	-37.71	20240109	2155	17.63	20240603	6780	-62.61	20230720	2155	17.63	20240603	1.07	N	065570	500	66 억		273041	N	N	0	N	00	N
154	20240704	160553	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	2490	210	2	9.21	1059709075	429730	345.27	2300	2575	2270	2960	1600	2280	2465.93	1.86	0	27410	2580	2430	2345	2195	2110	2387	2152	67	680	500	1500	5	1	13360611	333	-1.89	0.91	12	3.22	-1317.00	2738.00	6780	20230720	-63.27	2155	20240603	15.55	4070	-38.82	20240109	2155	15.55	20240603	6780	-63.27	20230720	2155	15.55	20240603	1.07	N	065570	500	66 억		248784	N	N	0	N	00	N
155	20240704	150555	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	2495	215	2	9.43	1013629585	411337	330.49	2300	2575	2270	2960	1600	2280	2464.23	1.86	0	22123	2580	2430	2345	2195	2110	2387	2152	67	680	500	1500	5	1	13360611	333	-1.89	0.91	12	3.08	-1317.00	2738.00	6780	20230720	-63.20	2155	20240603	15.78	4070	-38.70	20240109	2155	15.78	20240603	6780	-63.20	20230720	2155	15.78	20240603	1.07	N	065570	500	66 억		248784	N	N	0	N	00	N
156	20240704	140555	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	2465	185	2	8.11	644769040	264793	212.75	2300	2515	2270	2960	1600	2280	2434.99	1.86	0	13367	2580	2430	2345	2195	2110	2387	2152	67	680	500	1500	5	1	13360611	329	-1.87	0.90	12	1.98	-1317.00	2738.00	6780	20230720	-63.64	2155	20240603	14.39	4070	-39.43	20240109	2155	14.39	20240603	6780	-63.64	20230720	2155	14.39	20240603	1.07	N	065570	500	66 억		248784	N	N	0	N	00	N
157	20240704	130556	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	2425	145	2	6.36	582711510	239652	192.55	2300	2515	2270	2960	1600	2280	2431.49	1.86	0	745	2580	2430	2345	2195	2110	2387	2152	67	680	500	1500	5	1	13360611	324	-1.84	0.89	12	1.79	-1317.00	2738.00	6780	20230720	-64.23	2155	20240603	12.53	4070	-40.42	20240109	2155	12.53	20240603	6780	-64.23	20230720	2155	12.53	20240603	1.07	N	065570	500	66 억		248784	N	N	0	N	00	N
158	20240704	120554	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	2470	190	2	8.33	488830990	201090	161.57	2300	2515	2270	2960	1600	2280	2430.91	1.86	0	-15206	2580	2430	2345	2195	2110	2387	2152	67	680	500	1500	5	1	13360611	330	-1.88	0.90	12	1.51	-1317.00	2738.00	6780	20230720	-63.57	2155	20240603	14.62	4070	-39.31	20240109	2155	14.62	20240603	6780	-63.57	20230720	2155	14.62	20240603	1.07	N	065570	500	66 억		248784	N	N	0	N	00	N
159	20240704	110554	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	2340	60	2	2.63	99684675	42953	34.51	2300	2360	2270	2960	1600	2280	2320.78	1.86	0	-10293	2580	2430	2345	2195	2110	2387	2152	67	680	500	1500	5	1	13360611	313	-1.78	0.85	12	0.32	-1317.00	2738.00	6780	20230720	-65.49	2155	20240603	8.58	4070	-42.51	20240109	2155	8.58	20240603	6780	-65.49	20230720	2155	8.58	20240603	1.07	N	065570	500	66 억		248784	N	N	0	N	00	N
160	20240704	100554	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	2350	70	2	3.07	68248985	29498	23.70	2300	2360	2270	2960	1600	2280	2313.68	1.86	0	117	2580	2430	2345	2195	2110	2387	2152	67	680	500	1500	5	1	13360611	314	-1.78	0.86	12	0.22	-1317.00	2738.00	6780	20230720	-65.34	2155	20240603	9.05	4070	-42.26	20240109	2155	9.05	20240603	6780	-65.34	20230720	2155	9.05	20240603	1.07	N	065570	500	66 억		248784	N	N	0	N	00	N
161	20240704	090555	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	2300	20	2	0.88	2023510	881	0.71	2300	2305	2280	2960	1600	2280	2296.83	1.86	0	-430	2580	2430	2345	2195	2110	2387	2152	67	680	500	1500	5	1	13360611	307	-1.75	0.84	12	0.01	-1317.00	2738.00	6780	20230720	-66.08	2155	20240603	6.73	4070	-43.49	20240109	2155	6.73	20240603	6780	-66.08	20230720	2155	6.73	20240603	1.07	N	065570	500	66 억		248784	N	N	0	N	00	N
162	20240703	160551	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	2280	-40	5	-1.72	287778045	123803	90.21	2320	2495	2260	3015	1625	2320	2324.49	2.03	0	-21198	2403	2361	2298	2256	2193	2382	2277	67	695	500	1530	5	1	13360611	305	-1.73	0.83	12	0.93	-1317.00	2738.00	6780	20230720	-66.37	2155	20240603	5.80	4070	-43.98	20240109	2155	5.80	20240603	6780	-66.37	20230720	2155	5.80	20240603	1.12	N	065570	500	66 억		270932	N	N	0	N	00	N
163	20240703	150553	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	2295	-25	5	-1.08	266275020	114385	83.35	2320	2495	2260	3015	1625	2320	2327.88	2.03	0	-18724	2403	2361	2298	2256	2193	2382	2277	67	695	500	1530	5	1	13360611	307	-1.74	0.84	12	0.86	-1317.00	2738.00	6780	20230720	-66.15	2155	20240603	6.50	4070	-43.61	20240109	2155	6.50	20240603	6780	-66.15	20230720	2155	6.50	20240603	1.12	N	065570	500	66 억		270932	N	N	0	N	00	N
164	20240703	140554	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	2280	-40	5	-1.72	244468625	104812	76.38	2320	2495	2260	3015	1625	2320	2332.45	2.03	0	-13121	2403	2361	2298	2256	2193	2382	2277	67	695	500	1530	5	1	13360611	305	-1.73	0.83	12	0.78	-1317.00	2738.00	6780	20230720	-66.37	2155	20240603	5.80	4070	-43.98	20240109	2155	5.80	20240603	6780	-66.37	20230720	2155	5.80	20240603	1.12	N	065570	500	66 억		270932	N	N	0	N	00	N
165	20240703	130552	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	2305	-15	5	-0.65	164329365	69586	50.71	2320	2495	2290	3015	1625	2320	2361.53	2.03	0	-11346	2403	2361	2298	2256	2193	2382	2277	67	695	500	1530	5	1	13360611	308	-1.75	0.84	12	0.52	-1317.00	2738.00	6780	20230720	-66.00	2155	20240603	6.96	4070	-43.37	20240109	2155	6.96	20240603	6780	-66.00	20230720	2155	6.96	20240603	1.12	N	065570	500	66 억		270932	N	N	0	N	00	N
166	20240703	120552	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	2300	-20	5	-0.86	159257485	67384	49.10	2320	2495	2290	3015	1625	2320	2363.43	2.03	0	-11145	2403	2361	2298	2256	2193	2382	2277	67	695	500	1530	5	1	13360611	307	-1.75	0.84	12	0.50	-1317.00	2738.00	6780	20230720	-66.08	2155	20240603	6.73	4070	-43.49	20240109	2155	6.73	20240603	6780	-66.08	20230720	2155	6.73	20240603	1.12	N	065570	500	66 억		270932	N	N	0	N	00	N
167	20240703	110554	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	2310	-10	5	-0.43	127575275	53656	39.10	2320	2495	2290	3015	1625	2320	2377.65	2.03	0	-9777	2403	2361	2298	2256	2193	2382	2277	67	695	500	1530	5	1	13360611	309	-1.75	0.84	12	0.40	-1317.00	2738.00	6780	20230720	-65.93	2155	20240603	7.19	4070	-43.24	20240109	2155	7.19	20240603	6780	-65.93	20230720	2155	7.19	20240603	1.12	N	065570	500	66 억		270932	N	N	0	N	00	N
168	20240703	100554	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	2305	-15	5	-0.65	108256975	45299	33.01	2320	2495	2290	3015	1625	2320	2389.83	2.03	0	-10432	2403	2361	2298	2256	2193	2382	2277	67	695	500	1530	5	1	13360611	308	-1.75	0.84	12	0.34	-1317.00	2738.00	6780	20230720	-66.00	2155	20240603	6.96	4070	-43.37	20240109	2155	6.96	20240603	6780	-66.00	20230720	2155	6.96	20240603	1.12	N	065570	500	66 억		270932	N	N	0	N	00	N
169	20240703	090552	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	2370	50	2	2.16	68998120	28408	20.70	2320	2495	2320	3015	1625	2320	2428.83	2.03	0	-11481	2403	2361	2298	2256	2193	2382	2277	67	695	500	1530	5	1	13360611	317	-1.80	0.87	12	0.21	-1317.00	2738.00	6780	20230720	-65.04	2155	20240603	9.98	4070	-41.77	20240109	2155	9.98	20240603	6780	-65.04	20230720	2155	9.98	20240603	1.12	N	065570	500	66 억		270932	N	N	0	N	00	N
170	20240702	160551	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	2320	30	2	1.31	312682840	137232	104.54	2280	2340	2235	2975	1605	2290	2278.50	1.92	0	15148	2430	2360	2305	2235	2180	2332	2207	67	685	500	1510	5	1	13360611	310	-1.76	0.85	12	1.03	-1317.00	2738.00	6780	20230720	-65.78	2155	20240603	7.66	4070	-43.00	20240109	2155	7.66	20240603	6780	-65.78	20230720	2155	7.66	20240603	1.38	N	065570	500	66 억		255988	N	N	0	N	00	N
171	20240702	150552	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	2310	20	2	0.87	299139320	131393	100.10	2280	2340	2235	2975	1605	2290	2276.68	1.92	0	14007	2430	2360	2305	2235	2180	2332	2207	67	685	500	1510	5	1	13360611	309	-1.75	0.84	12	0.98	-1317.00	2738.00	6780	20230720	-65.93	2155	20240603	7.19	4070	-43.24	20240109	2155	7.19	20240603	6780	-65.93	20230720	2155	7.19	20240603	1.38	N	065570	500	66 억		255988	N	N	0	N	00	N
172	20240702	140552	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	2290	0	3	0.00	247646675	108985	83.03	2280	2340	2235	2975	1605	2290	2272.30	1.92	0	3418	2430	2360	2305	2235	2180	2332	2207	67	685	500	1510	5	1	13360611	306	-1.74	0.84	12	0.82	-1317.00	2738.00	6780	20230720	-66.22	2155	20240603	6.26	4070	-43.73	20240109	2155	6.26	20240603	6780	-66.22	20230720	2155	6.26	20240603	1.38	N	065570	500	66 억		255988	N	N	0	N	00	N
173	20240702	130552	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	2275	-15	5	-0.66	241021080	106085	80.82	2280	2340	2235	2975	1605	2290	2271.96	1.92	0	2141	2430	2360	2305	2235	2180	2332	2207	67	685	500	1510	5	1	13360611	304	-1.73	0.83	12	0.79	-1317.00	2738.00	6780	20230720	-66.45	2155	20240603	5.57	4070	-44.10	20240109	2155	5.57	20240603	6780	-66.45	20230720	2155	5.57	20240603	1.38	N	065570	500	66 억		255988	N	N	0	N	00	N
174	20240702	120552	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	2295	5	2	0.22	231973570	102109	77.79	2280	2340	2235	2975	1605	2290	2271.82	1.92	0	806	2430	2360	2305	2235	2180	2332	2207	67	685	500	1510	5	1	13360611	307	-1.74	0.84	12	0.76	-1317.00	2738.00	6780	20230720	-66.15	2155	20240603	6.50	4070	-43.61	20240109	2155	6.50	20240603	6780	-66.15	20230720	2155	6.50	20240603	1.38	N	065570	500	66 억		255988	N	N	0	N	00	N
175	20240702	110551	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	2275	-15	5	-0.66	198849885	87562	66.71	2280	2340	2235	2975	1605	2290	2270.96	1.92	0	-370	2430	2360	2305	2235	2180	2332	2207	67	685	500	1510	5	1	13360611	304	-1.73	0.83	12	0.66	-1317.00	2738.00	6780	20230720	-66.45	2155	20240603	5.57	4070	-44.10	20240109	2155	5.57	20240603	6780	-66.45	20230720	2155	5.57	20240603	1.38	N	065570	500	66 억		255988	N	N	0	N	00	N
176	20240702	100551	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	2280	-10	5	-0.44	112977565	49673	37.84	2280	2340	2240	2975	1605	2290	2274.43	1.92	0	1121	2430	2360	2305	2235	2180	2332	2207	67	685	500	1510	5	1	13360611	305	-1.73	0.83	12	0.37	-1317.00	2738.00	6780	20230720	-66.37	2155	20240603	5.80	4070	-43.98	20240109	2155	5.80	20240603	6780	-66.37	20230720	2155	5.80	20240603	1.38	N	065570	500	66 억		255988	N	N	0	N	00	N
177	20240702	090553	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	2305	15	2	0.66	18645800	8130	6.19	2280	2340	2280	2975	1605	2290	2293.46	1.92	0	144	2430	2360	2305	2235	2180	2332	2207	67	685	500	1510	5	1	13360611	308	-1.75	0.84	12	0.06	-1317.00	2738.00	6780	20230720	-66.00	2155	20240603	6.96	4070	-43.37	20240109	2155	6.96	20240603	6780	-66.00	20230720	2155	6.96	20240603	1.38	N	065570	500	66 억		255988	N	N	0	N	00	N
178	20240701	160550	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	2290	-75	5	-3.17	297422425	130054	33.50	2315	2375	2250	3070	1660	2365	2286.91	2.01	0	-13164	2511	2437	2326	2252	2141	2475	2290	67	705	500	1560	5	1	13360611	306	-1.74	0.84	12	0.97	-1317.00	2738.00	6780	20230720	-66.22	2155	20240603	6.26	4070	-43.73	20240109	2155	6.26	20240603	6780	-66.22	20230720	2155	6.26	20240603	1.38	N	065570	500	66 억		269171	N	N	0	N	00	N
179	20240701	150551	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	2295	-70	5	-2.96	274300165	119976	30.90	2315	2375	2250	3070	1660	2365	2286.29	2.01	0	-12275	2511	2437	2326	2252	2141	2475	2290	67	705	500	1560	5	1	13360611	307	-1.74	0.84	12	0.90	-1317.00	2738.00	6780	20230720	-66.15	2155	20240603	6.50	4070	-43.61	20240109	2155	6.50	20240603	6780	-66.15	20230720	2155	6.50	20240603	1.38	N	065570	500	66 억		269171	N	N	0	N	00	N
180	20240701	140550	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	2300	-65	5	-2.75	270286740	118229	30.45	2315	2375	2250	3070	1660	2365	2286.13	2.01	0	-12197	2511	2437	2326	2252	2141	2475	2290	67	705	500	1560	5	1	13360611	307	-1.75	0.84	12	0.88	-1317.00	2738.00	6780	20230720	-66.08	2155	20240603	6.73	4070	-43.49	20240109	2155	6.73	20240603	6780	-66.08	20230720	2155	6.73	20240603	1.38	N	065570	500	66 억		269171	N	N	0	N	00	N
181	20240701	130550	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	2295	-70	5	-2.96	259705870	113637	29.27	2315	2375	2250	3070	1660	2365	2285.40	2.01	0	-12135	2511	2437	2326	2252	2141	2475	2290	67	705	500	1560	5	1	13360611	307	-1.74	0.84	12	0.85	-1317.00	2738.00	6780	20230720	-66.15	2155	20240603	6.50	4070	-43.61	20240109	2155	6.50	20240603	6780	-66.15	20230720	2155	6.50	20240603	1.38	N	065570	500	66 억		269171	N	N	0	N	00	N
182	20240701	120551	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	2295	-70	5	-2.96	248275015	108646	27.98	2315	2375	2250	3070	1660	2365	2285.17	2.01	0	-12859	2511	2437	2326	2252	2141	2475	2290	67	705	500	1560	5	1	13360611	307	-1.74	0.84	12	0.81	-1317.00	2738.00	6780	20230720	-66.15	2155	20240603	6.50	4070	-43.61	20240109	2155	6.50	20240603	6780	-66.15	20230720	2155	6.50	20240603	1.38	N	065570	500	66 억		269171	N	N	0	N	00	N
183	20240701	110550	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	2300	-65	5	-2.75	204101685	89338	23.01	2315	2375	2250	3070	1660	2365	2284.60	2.01	0	-5710	2511	2437	2326	2252	2141	2475	2290	67	705	500	1560	5	1	13360611	307	-1.75	0.84	12	0.67	-1317.00	2738.00	6780	20230720	-66.08	2155	20240603	6.73	4070	-43.49	20240109	2155	6.73	20240603	6780	-66.08	20230720	2155	6.73	20240603	1.38	N	065570	500	66 억		269171	N	N	0	N	00	N
184	20240701	100549	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	2295	-70	5	-2.96	185511295	81204	20.91	2315	2375	2250	3070	1660	2365	2284.51	2.01	0	-4077	2511	2437	2326	2252	2141	2475	2290	67	705	500	1560	5	1	13360611	307	-1.74	0.84	12	0.61	-1317.00	2738.00	6780	20230720	-66.15	2155	20240603	6.50	4070	-43.61	20240109	2155	6.50	20240603	6780	-66.15	20230720	2155	6.50	20240603	1.38	N	065570	500	66 억		269171	N	N	0	N	00	N
185	20240701	090548	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	2325	-40	5	-1.69	48016555	20939	5.39	2315	2375	2260	3070	1660	2365	2293.16	2.01	0	2991	2511	2437	2326	2252	2141	2475	2290	67	705	500	1560	5	1	13360611	311	-1.77	0.85	12	0.16	-1317.00	2738.00	6780	20230720	-65.71	2155	20240603	7.89	4070	-42.87	20240109	2155	7.89	20240603	6780	-65.71	20230720	2155	7.89	20240603	1.38	N	065570	500	66 억		269171	N	N	0	N	00	N