KissMeData/069510/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	160635	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	9880	120	2	1.23	36291330	3682	115.71	9670	9950	9670	12680	6840	9760	9856.42	56.06	0	-26	9946	9852	9806	9712	9666	9830	9690	55	2920	500	7020	10	1	10910000	1078	4.98	0.64	12	0.03	1985.00	15502.00	10230	20240603	-3.42	6960	20230726	41.95	10230	-3.42	20240603	8040	22.89	20240412	10230	-3.42	20240603	7600	30.00	20230731	0.00	N	069510	500	54 억		6116316	N	N	0	N	00	N
3	20240731	150642	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	9880	120	2	1.23	30086690	3054	95.98	9670	9950	9670	12680	6840	9760	9851.57	56.06	0	-17	9946	9852	9806	9712	9666	9830	9690	55	2920	500	7020	10	1	10910000	1078	4.98	0.64	12	0.03	1985.00	15502.00	10230	20240603	-3.42	6960	20230726	41.95	10230	-3.42	20240603	8040	22.89	20240412	10230	-3.42	20240603	7600	30.00	20230731	0.00	N	069510	500	54 억		6116316	N	N	0	N	00	N
4	20240731	140642	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	9880	120	2	1.23	26883080	2728	85.73	9670	9950	9670	12680	6840	9760	9854.50	56.06	0	-17	9946	9852	9806	9712	9666	9830	9690	55	2920	500	7020	10	1	10910000	1078	4.98	0.64	12	0.03	1985.00	15502.00	10230	20240603	-3.42	6960	20230726	41.95	10230	-3.42	20240603	8040	22.89	20240412	10230	-3.42	20240603	7600	30.00	20230731	0.00	N	069510	500	54 억		6116316	N	N	0	N	00	N
5	20240731	130641	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	9940	180	2	1.84	17546790	1784	56.07	9670	9950	9670	12680	6840	9760	9835.64	56.06	0	-17	9946	9852	9806	9712	9666	9830	9690	55	2920	500	7020	10	1	10910000	1084	5.01	0.64	12	0.02	1985.00	15502.00	10230	20240603	-2.83	6960	20230726	42.82	10230	-2.83	20240603	8040	23.63	20240412	10230	-2.83	20240603	7600	30.79	20230731	0.00	N	069510	500	54 억		6116316	N	N	0	N	00	N
6	20240731	120641	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	9870	110	2	1.13	10613830	1084	34.07	9670	9870	9670	12680	6840	9760	9791.36	56.06	0	-17	9946	9852	9806	9712	9666	9830	9690	55	2920	500	7020	10	1	10910000	1077	4.97	0.64	12	0.01	1985.00	15502.00	10230	20240603	-3.52	6960	20230726	41.81	10230	-3.52	20240603	8040	22.76	20240412	10230	-3.52	20240603	7600	29.87	20230731	0.00	N	069510	500	54 억		6116316	N	N	0	N	00	N
7	20240731	110642	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	9800	40	2	0.41	8177540	836	26.27	9670	9830	9670	12680	6840	9760	9781.75	56.06	0	63	9946	9852	9806	9712	9666	9830	9690	55	2920	500	7020	10	1	10910000	1069	4.94	0.63	12	0.01	1985.00	15502.00	10230	20240603	-4.20	6960	20230726	40.80	10230	-4.20	20240603	8040	21.89	20240412	10230	-4.20	20240603	7600	28.95	20230731	0.00	N	069510	500	54 억		6116316	N	N	0	N	00	N
8	20240731	100641	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	9830	70	2	0.72	1219540	126	3.96	9670	9830	9670	12680	6840	9760	9678.89	56.06	0	63	9946	9852	9806	9712	9666	9830	9690	55	2920	500	7020	10	1	10910000	1072	4.95	0.63	12	0.00	1985.00	15502.00	10230	20240603	-3.91	6960	20230726	41.24	10230	-3.91	20240603	8040	22.26	20240412	10230	-3.91	20240603	7600	29.34	20230731	0.00	N	069510	500	54 억		6116316	N	N	0	N	00	N
9	20240731	090635	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	9670	-90	5	-0.92	1150730	119	3.74	9670	9670	9670	12680	6840	9760	9670.00	56.06	0	70	9946	9852	9806	9712	9666	9830	9690	55	2920	500	7020	10	1	10910000	1055	4.87	0.62	12	0.00	1985.00	15502.00	10230	20240603	-5.47	6960	20230726	38.94	10230	-5.47	20240603	8040	20.27	20240412	10230	-5.47	20240603	7600	27.24	20230731	0.00	N	069510	500	54 억		6116316	N	N	0	N	00	N
10	20240730	160624	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	9760	-90	5	-0.91	31235800	3182	158.07	9840	9900	9760	12800	6900	9850	9816.40	56.06	0	-62	10023	9936	9763	9676	9503	9980	9720	55	2950	500	7090	10	1	10910000	1065	4.92	0.63	12	0.03	1985.00	15502.00	10230	20240603	-4.59	6960	20230726	40.23	10230	-4.59	20240603	8040	21.39	20240412	10230	-4.59	20240603	7600	28.42	20230731	0.00	N	069510	500	54 억		6116378	N	N	0	N	00	N
11	20240730	150634	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	9790	-60	5	-0.61	30249270	3081	153.06	9840	9900	9770	12800	6900	9850	9818.00	56.06	0	-35	10023	9936	9763	9676	9503	9980	9720	55	2950	500	7090	10	1	10910000	1068	4.93	0.63	12	0.03	1985.00	15502.00	10230	20240603	-4.30	6960	20230726	40.66	10230	-4.30	20240603	8040	21.77	20240412	10230	-4.30	20240603	7600	28.82	20230731	0.00	N	069510	500	54 억		6116378	N	N	0	N	00	N
12	20240730	140627	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	9810	-40	5	-0.41	15201300	1546	76.80	9840	9900	9770	12800	6900	9850	9832.66	56.06	0	-35	10023	9936	9763	9676	9503	9980	9720	55	2950	500	7090	10	1	10910000	1070	4.94	0.63	12	0.01	1985.00	15502.00	10230	20240603	-4.11	6960	20230726	40.95	10230	-4.11	20240603	8040	22.01	20240412	10230	-4.11	20240603	7600	29.08	20230731	0.00	N	069510	500	54 억		6116378	N	N	0	N	00	N
13	20240730	130632	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	9830	-20	5	-0.20	11094840	1128	56.04	9840	9900	9770	12800	6900	9850	9835.85	56.06	0	-18	10023	9936	9763	9676	9503	9980	9720	55	2950	500	7090	10	1	10910000	1072	4.95	0.63	12	0.01	1985.00	15502.00	10230	20240603	-3.91	6960	20230726	41.24	10230	-3.91	20240603	8040	22.26	20240412	10230	-3.91	20240603	7600	29.34	20230731	0.00	N	069510	500	54 억		6116378	N	N	0	N	00	N
14	20240730	120626	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	9900	50	2	0.51	10701590	1088	54.05	9840	9900	9770	12800	6900	9850	9836.02	56.06	0	-18	10023	9936	9763	9676	9503	9980	9720	55	2950	500	7090	10	1	10910000	1080	4.99	0.64	12	0.01	1985.00	15502.00	10230	20240603	-3.23	6960	20230726	42.24	10230	-3.23	20240603	8040	23.13	20240412	10230	-3.23	20240603	7600	30.26	20230731	0.00	N	069510	500	54 억		6116378	N	N	0	N	00	N
15	20240730	110633	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	9850	0	3	0.00	8704680	886	44.01	9840	9850	9770	12800	6900	9850	9824.70	56.06	0	-18	10023	9936	9763	9676	9503	9980	9720	55	2950	500	7090	10	1	10910000	1075	4.96	0.64	12	0.01	1985.00	15502.00	10230	20240603	-3.71	6960	20230726	41.52	10230	-3.71	20240603	8040	22.51	20240412	10230	-3.71	20240603	7600	29.61	20230731	0.00	N	069510	500	54 억		6116378	N	N	0	N	00	N
16	20240730	100634	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	9830	-20	5	-0.20	7101190	723	35.92	9840	9840	9770	12800	6900	9850	9821.84	56.06	0	-18	10023	9936	9763	9676	9503	9980	9720	55	2950	500	7090	10	1	10910000	1072	4.95	0.63	12	0.01	1985.00	15502.00	10230	20240603	-3.91	6960	20230726	41.24	10230	-3.91	20240603	8040	22.26	20240412	10230	-3.91	20240603	7600	29.34	20230731	0.00	N	069510	500	54 억		6116378	N	N	0	N	00	N
17	20240730	090635	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	9840	-10	5	-0.10	984000	100	4.97	9840	9840	9840	12800	6900	9850	9840.00	56.06	0	-15	10023	9936	9763	9676	9503	9980	9720	55	2950	500	7090	10	1	10910000	1074	4.96	0.63	12	0.00	1985.00	15502.00	10230	20240603	-3.81	6960	20230726	41.38	10230	-3.81	20240603	8040	22.39	20240412	10230	-3.81	20240603	7600	29.47	20230731	0.00	N	069510	500	54 억		6116378	N	N	0	N	00	N
18	20240729	160624	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	9850	160	2	1.65	19639350	2013	26.41	9590	9850	9590	12590	6790	9690	9756.26	56.06	0	-62	9936	9812	9686	9562	9436	9750	9500	55	2900	500	6970	10	1	10910000	1075	4.96	0.64	12	0.02	1985.00	15502.00	10230	20240603	-3.71	6960	20230726	41.52	10230	-3.71	20240603	8040	22.51	20240412	10230	-3.71	20240603	7600	29.61	20230731	0.00	N	069510	500	54 억		6116440	N	N	0	N	00	N
19	20240729	150631	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	9770	80	2	0.83	7394490	766	10.05	9590	9810	9590	12590	6790	9690	9653.38	56.06	0	-20	9936	9812	9686	9562	9436	9750	9500	55	2900	500	6970	10	1	10910000	1066	4.92	0.63	12	0.01	1985.00	15502.00	10230	20240603	-4.50	6960	20230726	40.37	10230	-4.50	20240603	8040	21.52	20240412	10230	-4.50	20240603	7600	28.55	20230731	0.00	N	069510	500	54 억		6116440	N	N	0	N	00	N
20	20240729	140636	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	9790	100	2	1.03	6963940	722	9.47	9590	9810	9590	12590	6790	9690	9645.35	56.06	0	-15	9936	9812	9686	9562	9436	9750	9500	55	2900	500	6970	10	1	10910000	1068	4.93	0.63	12	0.01	1985.00	15502.00	10230	20240603	-4.30	6960	20230726	40.66	10230	-4.30	20240603	8040	21.77	20240412	10230	-4.30	20240603	7600	28.82	20230731	0.00	N	069510	500	54 억		6116440	N	N	0	N	00	N
21	20240729	130638	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	9810	120	2	1.24	6421860	666	8.74	9590	9810	9590	12590	6790	9690	9642.43	56.06	0	-15	9936	9812	9686	9562	9436	9750	9500	55	2900	500	6970	10	1	10910000	1070	4.94	0.63	12	0.01	1985.00	15502.00	10230	20240603	-4.11	6960	20230726	40.95	10230	-4.11	20240603	8040	22.01	20240412	10230	-4.11	20240603	7600	29.08	20230731	0.00	N	069510	500	54 억		6116440	N	N	0	N	00	N
22	20240729	120631	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	9690	0	3	0.00	6207030	644	8.45	9590	9690	9590	12590	6790	9690	9638.25	56.06	0	-15	9936	9812	9686	9562	9436	9750	9500	55	2900	500	6970	10	1	10910000	1057	4.88	0.63	12	0.01	1985.00	15502.00	10230	20240603	-5.28	6960	20230726	39.22	10230	-5.28	20240603	8040	20.52	20240412	10230	-5.28	20240603	7600	27.50	20230731	0.00	N	069510	500	54 억		6116440	N	N	0	N	00	N
23	20240729	110628	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	9690	0	3	0.00	5722530	594	7.79	9590	9690	9590	12590	6790	9690	9633.89	56.06	0	-15	9936	9812	9686	9562	9436	9750	9500	55	2900	500	6970	10	1	10910000	1057	4.88	0.63	12	0.01	1985.00	15502.00	10230	20240603	-5.28	6960	20230726	39.22	10230	-5.28	20240603	8040	20.52	20240412	10230	-5.28	20240603	7600	27.50	20230731	0.00	N	069510	500	54 억		6116440	N	N	0	N	00	N
24	20240729	100626	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	9690	0	3	0.00	5664390	588	7.72	9590	9690	9590	12590	6790	9690	9633.32	56.06	0	-15	9936	9812	9686	9562	9436	9750	9500	55	2900	500	6970	10	1	10910000	1057	4.88	0.63	12	0.01	1985.00	15502.00	10230	20240603	-5.28	6960	20230726	39.22	10230	-5.28	20240603	8040	20.52	20240412	10230	-5.28	20240603	7600	27.50	20230731	0.00	N	069510	500	54 억		6116440	N	N	0	N	00	N
25	20240729	090624	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	9590	-100	5	-1.03	163030	17	0.22	9590	9590	9590	12590	6790	9690	9590.00	56.06	0	-2	9936	9812	9686	9562	9436	9750	9500	55	2900	500	6970	10	1	10910000	1046	4.83	0.62	12	0.00	1985.00	15502.00	10230	20240603	-6.26	6960	20230726	37.79	10230	-6.26	20240603	8040	19.28	20240412	10230	-6.26	20240603	7600	26.18	20230731	0.00	N	069510	500	54 억		6116440	N	N	0	N	00	N
26	20240726	160616	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	9690	-80	5	-0.82	73466230	7621	137.17	9770	9810	9560	12700	6840	9770	9639.97	56.06	0	-1468	10103	9936	9813	9646	9523	9915	9625	55	2930	500	7030	10	1	10910000	1057	4.88	0.63	12	0.07	1985.00	15502.00	10230	20240603	-5.28	6960	20230726	39.22	10230	-5.28	20240603	8040	20.52	20240412	10230	-5.28	20240603	6960	39.22	20230726	0.00	N	069510	500	54 억		6116357	N	N	0	N	00	N
27	20240726	150621	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	9720	-50	5	-0.51	70742060	7341	132.13	9770	9810	9560	12700	6840	9770	9636.57	56.06	0	-1437	10103	9936	9813	9646	9523	9915	9625	55	2930	500	7030	10	1	10910000	1060	4.90	0.63	12	0.07	1985.00	15502.00	10230	20240603	-4.99	6960	20230726	39.66	10230	-4.99	20240603	8040	20.90	20240412	10230	-4.99	20240603	6960	39.66	20230726	0.00	N	069510	500	54 억		6116357	N	N	0	N	00	N
28	20240726	140623	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	9670	-100	5	-1.02	64356000	6679	120.21	9770	9810	9560	12700	6840	9770	9635.57	56.06	0	-1397	10103	9936	9813	9646	9523	9915	9625	55	2930	500	7030	10	1	10910000	1055	4.87	0.62	12	0.06	1985.00	15502.00	10230	20240603	-5.47	6960	20230726	38.94	10230	-5.47	20240603	8040	20.27	20240412	10230	-5.47	20240603	6960	38.94	20230726	0.00	N	069510	500	54 억		6116357	N	N	0	N	00	N
29	20240726	130623	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	9580	-190	5	-1.94	56255060	5844	105.18	9770	9770	9560	12700	6840	9770	9626.12	56.06	0	-1108	10103	9936	9813	9646	9523	9915	9625	55	2930	500	7030	10	1	10910000	1045	4.83	0.62	12	0.05	1985.00	15502.00	10230	20240603	-6.35	6960	20230726	37.64	10230	-6.35	20240603	8040	19.15	20240412	10230	-6.35	20240603	6960	37.64	20230726	0.00	N	069510	500	54 억		6116357	N	N	0	N	00	N
30	20240726	120627	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	9560	-210	5	-2.15	53078230	5512	99.21	9770	9770	9560	12700	6840	9770	9629.58	56.06	0	-848	10103	9936	9813	9646	9523	9915	9625	55	2930	500	7030	10	1	10910000	1043	4.82	0.62	12	0.05	1985.00	15502.00	10230	20240603	-6.55	6960	20230726	37.36	10230	-6.55	20240603	8040	18.91	20240412	10230	-6.55	20240603	6960	37.36	20230726	0.00	N	069510	500	54 억		6116357	N	N	0	N	00	N
31	20240726	110626	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	9720	-50	5	-0.51	7512630	774	13.93	9770	9770	9640	12700	6840	9770	9706.24	56.06	0	-546	10103	9936	9813	9646	9523	9915	9625	55	2930	500	7030	10	1	10910000	1060	4.90	0.63	12	0.01	1985.00	15502.00	10230	20240603	-4.99	6960	20230726	39.66	10230	-4.99	20240603	8040	20.90	20240412	10230	-4.99	20240603	6960	39.66	20230726	0.00	N	069510	500	54 억		6116357	N	N	0	N	00	N
32	20240726	100624	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	9710	-60	5	-0.61	4616270	475	8.55	9770	9770	9700	12700	6840	9770	9718.46	56.06	0	-274	10103	9936	9813	9646	9523	9915	9625	55	2930	500	7030	10	1	10910000	1059	4.89	0.63	12	0.00	1985.00	15502.00	10230	20240603	-5.08	6960	20230726	39.51	10230	-5.08	20240603	8040	20.77	20240412	10230	-5.08	20240603	6960	39.51	20230726	0.00	N	069510	500	54 억		6116357	N	N	0	N	00	N
33	20240726	090618	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	9700	-70	5	-0.72	507480	52	0.94	9770	9770	9700	12700	6840	9770	9759.23	56.06	0	-6	10103	9936	9813	9646	9523	9915	9625	55	2930	500	7030	10	1	10910000	1058	4.89	0.63	12	0.00	1985.00	15502.00	10230	20240603	-5.18	6960	20230726	39.37	10230	-5.18	20240603	8040	20.65	20240412	10230	-5.18	20240603	6960	39.37	20230726	0.00	N	069510	500	54 억		6116357	N	N	0	N	00	N
34	20240725	160620	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	9770	0	3	0.00	54675330	5556	172.12	9770	9980	9690	12700	6840	9770	9840.77	56.07	0	-431	9923	9846	9713	9636	9503	9780	9570	55	2930	500	7030	10	1	10910000	1066	4.92	0.63	12	0.05	1985.00	15502.00	10230	20240603	-4.50	6960	20230726	40.37	10230	-4.50	20240603	8040	21.52	20240412	10230	-4.50	20240603	6960	40.37	20230726	0.01	N	069510	500	54 억		6116788	N	N	0	N	00	N
35	20240725	150628	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	9880	110	2	1.13	52508790	5334	165.24	9770	9980	9690	12700	6840	9770	9844.17	56.07	0	-398	9923	9846	9713	9636	9503	9780	9570	55	2930	500	7030	10	1	10910000	1078	4.98	0.64	12	0.05	1985.00	15502.00	10230	20240603	-3.42	6960	20230726	41.95	10230	-3.42	20240603	8040	22.89	20240412	10230	-3.42	20240603	6960	41.95	20230726	0.01	N	069510	500	54 억		6116788	N	N	0	N	00	N
36	20240725	140628	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	9820	50	2	0.51	22093930	2258	69.95	9770	9850	9690	12700	6840	9770	9784.73	56.07	0	-43	9923	9846	9713	9636	9503	9780	9570	55	2930	500	7030	10	1	10910000	1071	4.95	0.63	12	0.02	1985.00	15502.00	10230	20240603	-4.01	6960	20230726	41.09	10230	-4.01	20240603	8040	22.14	20240412	10230	-4.01	20240603	6960	41.09	20230726	0.01	N	069510	500	54 억		6116788	N	N	0	N	00	N
37	20240725	130623	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	9730	-40	5	-0.41	5436990	559	17.32	9770	9770	9690	12700	6840	9770	9726.28	56.07	0	10	9923	9846	9713	9636	9503	9780	9570	55	2930	500	7030	10	1	10910000	1062	4.90	0.63	12	0.01	1985.00	15502.00	10230	20240603	-4.89	6960	20230726	39.80	10230	-4.89	20240603	8040	21.02	20240412	10230	-4.89	20240603	6960	39.80	20230726	0.01	N	069510	500	54 억		6116788	N	N	0	N	00	N
38	20240725	120625	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	9730	-40	5	-0.41	4415340	454	14.06	9770	9770	9690	12700	6840	9770	9725.42	56.07	0	15	9923	9846	9713	9636	9503	9780	9570	55	2930	500	7030	10	1	10910000	1062	4.90	0.63	12	0.00	1985.00	15502.00	10230	20240603	-4.89	6960	20230726	39.80	10230	-4.89	20240603	8040	21.02	20240412	10230	-4.89	20240603	6960	39.80	20230726	0.01	N	069510	500	54 억		6116788	N	N	0	N	00	N
39	20240725	110621	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	9690	-80	5	-0.82	3669170	377	11.68	9770	9770	9690	12700	6840	9770	9732.55	56.07	0	15	9923	9846	9713	9636	9503	9780	9570	55	2930	500	7030	10	1	10910000	1057	4.88	0.63	12	0.00	1985.00	15502.00	10230	20240603	-5.28	6960	20230726	39.22	10230	-5.28	20240603	8040	20.52	20240412	10230	-5.28	20240603	6960	39.22	20230726	0.01	N	069510	500	54 억		6116788	N	N	0	N	00	N
40	20240725	100621	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	9740	-30	5	-0.31	2890610	297	9.20	9770	9770	9710	12700	6840	9770	9732.69	56.07	0	16	9923	9846	9713	9636	9503	9780	9570	55	2930	500	7030	10	1	10910000	1063	4.91	0.63	12	0.00	1985.00	15502.00	10230	20240603	-4.79	6960	20230726	39.94	10230	-4.79	20240603	8040	21.14	20240412	10230	-4.79	20240603	6960	39.94	20230726	0.01	N	069510	500	54 억		6116788	N	N	0	N	00	N
41	20240725	090619	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	9770	0	3	0.00	644820	66	2.04	9770	9770	9770	12700	6840	9770	9770.00	56.07	0	-5	9923	9846	9713	9636	9503	9780	9570	55	2930	500	7030	10	1	10910000	1066	4.92	0.63	12	0.00	1985.00	15502.00	10230	20240603	-4.50	6960	20230726	40.37	10230	-4.50	20240603	8040	21.52	20240412	10230	-4.50	20240603	6960	40.37	20230726	0.01	N	069510	500	54 억		6116788	N	N	0	N	00	N
42	20240724	160616	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	9770	50	2	0.51	31047940	3228	69.60	9790	9790	9580	12630	6810	9720	9618.32	56.06	0	136	9920	9820	9690	9590	9460	9870	9640	55	2910	500	6990	10	1	10910000	1066	4.92	0.63	12	0.03	1985.00	15502.00	10230	20240603	-4.50	6960	20230726	40.37	10230	-4.50	20240603	8040	21.52	20240412	10230	-4.50	20240603	6960	40.37	20230726	0.01	N	069510	500	54 억		6116652	N	N	0	N	00	N
43	20240724	150625	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	9710	-10	5	-0.10	30657260	3188	68.74	9790	9790	9580	12630	6810	9720	9616.46	56.06	0	171	9920	9820	9690	9590	9460	9870	9640	55	2910	500	6990	10	1	10910000	1059	4.89	0.63	12	0.03	1985.00	15502.00	10230	20240603	-5.08	6960	20230726	39.51	10230	-5.08	20240603	8040	20.77	20240412	10230	-5.08	20240603	6960	39.51	20230726	0.01	N	069510	500	54 억		6116652	N	N	0	N	00	N
44	20240724	140621	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	9640	-80	5	-0.82	24901280	2592	55.89	9790	9790	9580	12630	6810	9720	9606.98	56.06	0	437	9920	9820	9690	9590	9460	9870	9640	55	2910	500	6990	10	1	10910000	1052	4.86	0.62	12	0.02	1985.00	15502.00	10230	20240603	-5.77	6960	20230726	38.51	10230	-5.77	20240603	8040	19.90	20240412	10230	-5.77	20240603	6960	38.51	20230726	0.01	N	069510	500	54 억		6116652	N	N	0	N	00	N
45	20240724	130628	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	9590	-130	5	-1.34	24737400	2575	55.52	9790	9790	9580	12630	6810	9720	9606.76	56.06	0	438	9920	9820	9690	9590	9460	9870	9640	55	2910	500	6990	10	1	10910000	1046	4.83	0.62	12	0.02	1985.00	15502.00	10230	20240603	-6.26	6960	20230726	37.79	10230	-6.26	20240603	8040	19.28	20240412	10230	-6.26	20240603	6960	37.79	20230726	0.01	N	069510	500	54 억		6116652	N	N	0	N	00	N
46	20240724	120627	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	9590	-130	5	-1.34	23951020	2493	53.75	9790	9790	9580	12630	6810	9720	9607.31	56.06	0	438	9920	9820	9690	9590	9460	9870	9640	55	2910	500	6990	10	1	10910000	1046	4.83	0.62	12	0.02	1985.00	15502.00	10230	20240603	-6.26	6960	20230726	37.79	10230	-6.26	20240603	8040	19.28	20240412	10230	-6.26	20240603	6960	37.79	20230726	0.01	N	069510	500	54 억		6116652	N	N	0	N	00	N
47	20240724	110624	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	9650	-70	5	-0.72	19616160	2042	44.03	9790	9790	9580	12630	6810	9720	9606.35	56.06	0	516	9920	9820	9690	9590	9460	9870	9640	55	2910	500	6990	10	1	10910000	1053	4.86	0.62	12	0.02	1985.00	15502.00	10230	20240603	-5.67	6960	20230726	38.65	10230	-5.67	20240603	8040	20.02	20240412	10230	-5.67	20240603	6960	38.65	20230726	0.01	N	069510	500	54 억		6116652	N	N	0	N	00	N
48	20240724	100625	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	9780	60	2	0.62	175970	18	0.39	9790	9790	9700	12630	6810	9720	9776.11	56.06	0	-16	9920	9820	9690	9590	9460	9870	9640	55	2910	500	6990	10	1	10910000	1067	4.93	0.63	12	0.00	1985.00	15502.00	10230	20240603	-4.40	6960	20230726	40.52	10230	-4.40	20240603	8040	21.64	20240412	10230	-4.40	20240603	6960	40.52	20230726	0.01	N	069510	500	54 억		6116652	N	N	0	N	00	N
49	20240724	090620	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	9720	0	3	0.00	0	0	0.00	0	0	0	12630	6810	9720	0.00	56.06	0	0	9920	9820	9690	9590	9460	9870	9640	55	2910	500	6990	10	1	10910000	1060	4.90	0.63	12	0.00	1985.00	15502.00	10230	20240603	-4.99	6960	20230726	39.66	10230	-4.99	20240603	8040	20.90	20240412	10230	-4.99	20240603	6960	39.66	20230726	0.01	N	069510	500	54 억		6116652	N	N	0	N	00	N
50	20240723	160613	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	9720	130	2	1.36	44725450	4636	258.27	9590	9790	9560	12460	6720	9590	9647.42	56.06	0	218	9656	9622	9566	9532	9476	9635	9545	55	2870	500	6900	10	1	10910000	1060	4.90	0.63	12	0.04	1985.00	15502.00	10230	20240603	-4.99	6960	20230726	39.66	10230	-4.99	20240603	8040	20.90	20240412	10230	-4.99	20240603	6960	39.66	20230726	0.01	N	069510	500	54 억		6116434	N	N	0	N	00	N
51	20240723	150627	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	9720	130	2	1.36	42741530	4431	246.85	9590	9790	9560	12460	6720	9590	9646.02	56.06	0	173	9656	9622	9566	9532	9476	9635	9545	55	2870	500	6900	10	1	10910000	1060	4.90	0.63	12	0.04	1985.00	15502.00	10230	20240603	-4.99	6960	20230726	39.66	10230	-4.99	20240603	8040	20.90	20240412	10230	-4.99	20240603	6960	39.66	20230726	0.01	N	069510	500	54 억		6116434	N	N	0	N	00	N
52	20240723	140615	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	9680	90	2	0.94	30893570	3208	178.72	9590	9680	9560	12460	6720	9590	9630.17	56.06	0	114	9656	9622	9566	9532	9476	9635	9545	55	2870	500	6900	10	1	10910000	1056	4.88	0.62	12	0.03	1985.00	15502.00	10230	20240603	-5.38	6960	20230726	39.08	10230	-5.38	20240603	8040	20.40	20240412	10230	-5.38	20240603	6960	39.08	20230726	0.01	N	069510	500	54 억		6116434	N	N	0	N	00	N
53	20240723	130613	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	9630	40	2	0.42	24480460	2544	141.73	9590	9660	9560	12460	6720	9590	9622.82	56.06	0	108	9656	9622	9566	9532	9476	9635	9545	55	2870	500	6900	10	1	10910000	1051	4.85	0.62	12	0.02	1985.00	15502.00	10230	20240603	-5.87	6960	20230726	38.36	10230	-5.87	20240603	8040	19.78	20240412	10230	-5.87	20240603	6960	38.36	20230726	0.01	N	069510	500	54 억		6116434	N	N	0	N	00	N
54	20240723	120618	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	9640	50	2	0.52	23411530	2433	135.54	9590	9660	9560	12460	6720	9590	9622.49	56.06	0	2	9656	9622	9566	9532	9476	9635	9545	55	2870	500	6900	10	1	10910000	1052	4.86	0.62	12	0.02	1985.00	15502.00	10230	20240603	-5.77	6960	20230726	38.51	10230	-5.77	20240603	8040	19.90	20240412	10230	-5.77	20240603	6960	38.51	20230726	0.01	N	069510	500	54 억		6116434	N	N	0	N	00	N
55	20240723	110621	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	9610	20	2	0.21	18330090	1906	106.18	9590	9660	9560	12460	6720	9590	9617.05	56.06	0	2	9656	9622	9566	9532	9476	9635	9545	55	2870	500	6900	10	1	10910000	1048	4.84	0.62	12	0.02	1985.00	15502.00	10230	20240603	-6.06	6960	20230726	38.07	10230	-6.06	20240603	8040	19.53	20240412	10230	-6.06	20240603	6960	38.07	20230726	0.01	N	069510	500	54 억		6116434	N	N	0	N	00	N
56	20240723	100617	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	9600	10	2	0.10	18021470	1874	104.40	9590	9650	9560	12460	6720	9590	9616.58	56.06	0	2	9656	9622	9566	9532	9476	9635	9545	55	2870	500	6900	10	1	10910000	1047	4.84	0.62	12	0.02	1985.00	15502.00	10230	20240603	-6.16	6960	20230726	37.93	10230	-6.16	20240603	8040	19.40	20240412	10230	-6.16	20240603	6960	37.93	20230726	0.01	N	069510	500	54 억		6116434	N	N	0	N	00	N
57	20240723	090621	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	9560	-30	5	-0.31	5836830	610	33.98	9590	9590	9560	12460	6720	9590	9568.57	56.06	0	2	9656	9622	9566	9532	9476	9635	9545	55	2870	500	6900	10	1	10910000	1043	4.82	0.62	12	0.01	1985.00	15502.00	10230	20240603	-6.55	6960	20230726	37.36	10230	-6.55	20240603	8040	18.91	20240412	10230	-6.55	20240603	6960	37.36	20230726	0.01	N	069510	500	54 억		6116434	N	N	0	N	00	N
58	20240722	160611	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	9590	-30	5	-0.31	17145410	1795	55.20	9590	9600	9510	12500	6740	9620	9551.55	56.06	0	-46	9766	9692	9596	9522	9426	9645	9475	55	2880	500	6920	10	1	10910000	1046	4.83	0.62	12	0.02	1985.00	15502.00	10230	20240603	-6.26	6960	20230726	37.79	10230	-6.26	20240603	8040	19.28	20240412	10230	-6.26	20240603	6960	37.79	20230726	0.01	N	069510	500	54 억		6116480	N	N	0	N	00	N
59	20240722	150616	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	9570	-50	5	-0.52	15994610	1675	51.51	9590	9600	9510	12500	6740	9620	9549.02	56.06	0	-46	9766	9692	9596	9522	9426	9645	9475	55	2880	500	6920	10	1	10910000	1044	4.82	0.62	12	0.02	1985.00	15502.00	10230	20240603	-6.45	6960	20230726	37.50	10230	-6.45	20240603	8040	19.03	20240412	10230	-6.45	20240603	6960	37.50	20230726	0.01	N	069510	500	54 억		6116480	N	N	0	N	00	N
60	20240722	140618	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	9600	-20	5	-0.21	14002160	1467	45.11	9590	9600	9510	12500	6740	9620	9544.76	56.06	0	-34	9766	9692	9596	9522	9426	9645	9475	55	2880	500	6920	10	1	10910000	1047	4.84	0.62	12	0.01	1985.00	15502.00	10230	20240603	-6.16	6960	20230726	37.93	10230	-6.16	20240603	8040	19.40	20240412	10230	-6.16	20240603	6960	37.93	20230726	0.01	N	069510	500	54 억		6116480	N	N	0	N	00	N
61	20240722	130614	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	9600	-20	5	-0.21	14002160	1467	45.11	9590	9600	9510	12500	6740	9620	9544.76	56.06	0	-34	9766	9692	9596	9522	9426	9645	9475	55	2880	500	6920	10	1	10910000	1047	4.84	0.62	12	0.01	1985.00	15502.00	10230	20240603	-6.16	6960	20230726	37.93	10230	-6.16	20240603	8040	19.40	20240412	10230	-6.16	20240603	6960	37.93	20230726	0.01	N	069510	500	54 억		6116480	N	N	0	N	00	N
62	20240722	120616	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	9530	-90	5	-0.94	11567330	1213	37.30	9590	9600	9510	12500	6740	9620	9536.13	56.06	0	-34	9766	9692	9596	9522	9426	9645	9475	55	2880	500	6920	10	1	10910000	1040	4.80	0.61	12	0.01	1985.00	15502.00	10230	20240603	-6.84	6960	20230726	36.93	10230	-6.84	20240603	8040	18.53	20240412	10230	-6.84	20240603	6960	36.93	20230726	0.01	N	069510	500	54 억		6116480	N	N	0	N	00	N
63	20240722	110613	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	9600	-20	5	-0.21	11452830	1201	36.93	9590	9600	9510	12500	6740	9620	9536.08	56.06	0	-34	9766	9692	9596	9522	9426	9645	9475	55	2880	500	6920	10	1	10910000	1047	4.84	0.62	12	0.01	1985.00	15502.00	10230	20240603	-6.16	6960	20230726	37.93	10230	-6.16	20240603	8040	19.40	20240412	10230	-6.16	20240603	6960	37.93	20230726	0.01	N	069510	500	54 억		6116480	N	N	0	N	00	N
64	20240722	100616	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	9560	-60	5	-0.62	2040870	213	6.55	9590	9600	9560	12500	6740	9620	9581.55	56.06	0	-34	9766	9692	9596	9522	9426	9645	9475	55	2880	500	6920	10	1	10910000	1043	4.82	0.62	12	0.00	1985.00	15502.00	10230	20240603	-6.55	6960	20230726	37.36	10230	-6.55	20240603	8040	18.91	20240412	10230	-6.55	20240603	6960	37.36	20230726	0.01	N	069510	500	54 억		6116480	N	N	0	N	00	N
65	20240722	090614	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	9590	-30	5	-0.31	239750	25	0.77	9590	9590	9590	12500	6740	9620	9590.00	56.06	0	0	9766	9692	9596	9522	9426	9645	9475	55	2880	500	6920	10	1	10910000	1046	4.83	0.62	12	0.00	1985.00	15502.00	10230	20240603	-6.26	6960	20230726	37.79	10230	-6.26	20240603	8040	19.28	20240412	10230	-6.26	20240603	6960	37.79	20230726	0.01	N	069510	500	54 억		6116480	N	N	0	N	00	N
66	20240719	160601	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	9620	-50	5	-0.52	31031180	3252	62.17	9670	9670	9500	12570	6770	9670	9542.18	56.06	0	-816	10050	9860	9720	9530	9390	9790	9460	55	2900	500	6960	10	1	10910000	1050	4.85	0.62	12	0.03	1985.00	15502.00	10230	20240603	-5.96	6960	20230726	38.22	10230	-5.96	20240603	8040	19.65	20240412	10230	-5.96	20240603	6960	38.22	20230726	0.01	N	069510	500	54 억		6116304	N	N	0	N	00	N
67	20240719	150606	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	9650	-20	5	-0.21	30423540	3189	60.96	9670	9670	9500	12570	6770	9670	9540.15	56.06	0	-756	10050	9860	9720	9530	9390	9790	9460	55	2900	500	6960	10	1	10910000	1053	4.86	0.62	12	0.03	1985.00	15502.00	10230	20240603	-5.67	6960	20230726	38.65	10230	-5.67	20240603	8040	20.02	20240412	10230	-5.67	20240603	6960	38.65	20230726	0.01	N	069510	500	54 억		6116304	N	N	0	N	00	N
68	20240719	140611	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	9560	-110	5	-1.14	30298570	3176	60.71	9670	9670	9500	12570	6770	9670	9539.85	56.06	0	-756	10050	9860	9720	9530	9390	9790	9460	55	2900	500	6960	10	1	10910000	1043	4.82	0.62	12	0.03	1985.00	15502.00	10230	20240603	-6.55	6960	20230726	37.36	10230	-6.55	20240603	8040	18.91	20240412	10230	-6.55	20240603	6960	37.36	20230726	0.01	N	069510	500	54 억		6116304	N	N	0	N	00	N
69	20240719	130603	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	9530	-140	5	-1.45	14489780	1514	28.94	9670	9670	9520	12570	6770	9670	9570.53	56.06	0	-744	10050	9860	9720	9530	9390	9790	9460	55	2900	500	6960	10	1	10910000	1040	4.80	0.61	12	0.01	1985.00	15502.00	10230	20240603	-6.84	6960	20230726	36.93	10230	-6.84	20240603	8040	18.53	20240412	10230	-6.84	20240603	6960	36.93	20230726	0.01	N	069510	500	54 억		6116304	N	N	0	N	00	N
70	20240719	120603	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	9530	-140	5	-1.45	14375420	1502	28.71	9670	9670	9520	12570	6770	9670	9570.85	56.06	0	-736	10050	9860	9720	9530	9390	9790	9460	55	2900	500	6960	10	1	10910000	1040	4.80	0.61	12	0.01	1985.00	15502.00	10230	20240603	-6.84	6960	20230726	36.93	10230	-6.84	20240603	8040	18.53	20240412	10230	-6.84	20240603	6960	36.93	20230726	0.01	N	069510	500	54 억		6116304	N	N	0	N	00	N
71	20240719	110607	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	9530	-140	5	-1.45	10697930	1116	21.33	9670	9670	9530	12570	6770	9670	9585.96	56.06	0	-375	10050	9860	9720	9530	9390	9790	9460	55	2900	500	6960	10	1	10910000	1040	4.80	0.61	12	0.01	1985.00	15502.00	10230	20240603	-6.84	6960	20230726	36.93	10230	-6.84	20240603	8040	18.53	20240412	10230	-6.84	20240603	6960	36.93	20230726	0.01	N	069510	500	54 억		6116304	N	N	0	N	00	N
72	20240719	100516	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	9580	-90	5	-0.93	7449460	776	14.83	9670	9670	9570	12570	6770	9670	9599.82	56.06	0	-181	10050	9860	9720	9530	9390	9790	9460	55	2900	500	6960	10	1	10910000	1045	4.83	0.62	12	0.01	1985.00	15502.00	10230	20240603	-6.35	6960	20230726	37.64	10230	-6.35	20240603	8040	19.15	20240412	10230	-6.35	20240603	6960	37.64	20230726	0.01	N	069510	500	54 억		6116304	N	N	0	N	00	N
73	20240719	090616	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	9660	-10	5	-0.10	1518170	157	3.00	9670	9670	9660	12570	6770	9670	9669.87	56.06	0	-9	10050	9860	9720	9530	9390	9790	9460	55	2900	500	6960	10	1	10910000	1054	4.87	0.62	12	0.00	1985.00	15502.00	10230	20240603	-5.57	6960	20230726	38.79	10230	-5.57	20240603	8040	20.15	20240412	10230	-5.57	20240603	6960	38.79	20230726	0.01	N	069510	500	54 억		6116304	N	N	0	N	00	N
74	20240718	160555	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	9670	-10	5	-0.10	50551750	5231	37.83	9680	9910	9580	12580	6780	9680	9663.88	56.06	0	381	9813	9746	9693	9626	9573	9780	9660	55	2900	500	6960	10	1	10910000	1055	4.87	0.62	12	0.05	1985.00	15502.00	10230	20240603	-5.47	6960	20230726	38.94	10230	-5.47	20240603	8040	20.27	20240412	10230	-5.47	20240603	6960	38.94	20230726	0.01	N	069510	500	54 억		6115923	N	N	0	N	00	N
75	20240718	150604	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	9670	-10	5	-0.10	49461620	5118	37.01	9680	9910	9580	12580	6780	9680	9664.25	56.06	0	394	9813	9746	9693	9626	9573	9780	9660	55	2900	500	6960	10	1	10910000	1055	4.87	0.62	12	0.05	1985.00	15502.00	10230	20240603	-5.47	6960	20230726	38.94	10230	-5.47	20240603	8040	20.27	20240412	10230	-5.47	20240603	6960	38.94	20230726	0.01	N	069510	500	54 억		6115923	N	N	0	N	00	N
76	20240718	140559	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	9610	-70	5	-0.72	48471610	5015	36.27	9680	9910	9580	12580	6780	9680	9665.33	56.06	0	390	9813	9746	9693	9626	9573	9780	9660	55	2900	500	6960	10	1	10910000	1048	4.84	0.62	12	0.05	1985.00	15502.00	10230	20240603	-6.06	6960	20230726	38.07	10230	-6.06	20240603	8040	19.53	20240412	10230	-6.06	20240603	6960	38.07	20230726	0.01	N	069510	500	54 억		6115923	N	N	0	N	00	N
77	20240718	130559	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	9590	-90	5	-0.93	45874360	4745	34.32	9680	9910	9580	12580	6780	9680	9667.94	56.06	0	141	9813	9746	9693	9626	9573	9780	9660	55	2900	500	6960	10	1	10910000	1046	4.83	0.62	12	0.04	1985.00	15502.00	10230	20240603	-6.26	6960	20230726	37.79	10230	-6.26	20240603	8040	19.28	20240412	10230	-6.26	20240603	6960	37.79	20230726	0.01	N	069510	500	54 억		6115923	N	N	0	N	00	N
78	20240718	120600	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	9650	-30	5	-0.31	43567680	4505	32.58	9680	9910	9580	12580	6780	9680	9670.96	56.06	0	23	9813	9746	9693	9626	9573	9780	9660	55	2900	500	6960	10	1	10910000	1053	4.86	0.62	12	0.04	1985.00	15502.00	10230	20240603	-5.67	6960	20230726	38.65	10230	-5.67	20240603	8040	20.02	20240412	10230	-5.67	20240603	6960	38.65	20230726	0.01	N	069510	500	54 억		6115923	N	N	0	N	00	N
79	20240718	110602	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	9670	-10	5	-0.10	42870800	4433	32.06	9680	9910	9580	12580	6780	9680	9670.83	56.06	0	23	9813	9746	9693	9626	9573	9780	9660	55	2900	500	6960	10	1	10910000	1055	4.87	0.62	12	0.04	1985.00	15502.00	10230	20240603	-5.47	6960	20230726	38.94	10230	-5.47	20240603	8040	20.27	20240412	10230	-5.47	20240603	6960	38.94	20230726	0.01	N	069510	500	54 억		6115923	N	N	0	N	00	N
80	20240718	100605	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	9670	-10	5	-0.10	32987290	3408	24.65	9680	9910	9580	12580	6780	9680	9679.37	56.06	0	15	9813	9746	9693	9626	9573	9780	9660	55	2900	500	6960	10	1	10910000	1055	4.87	0.62	12	0.03	1985.00	15502.00	10230	20240603	-5.47	6960	20230726	38.94	10230	-5.47	20240603	8040	20.27	20240412	10230	-5.47	20240603	6960	38.94	20230726	0.01	N	069510	500	54 억		6115923	N	N	0	N	00	N
81	20240718	090605	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	9650	-30	5	-0.31	202950	21	0.15	9680	9680	9650	12580	6780	9680	9664.29	56.06	0	-11	9813	9746	9693	9626	9573	9780	9660	55	2900	500	6960	10	1	10910000	1053	4.86	0.62	12	0.00	1985.00	15502.00	10230	20240603	-5.67	6960	20230726	38.65	10230	-5.67	20240603	8040	20.02	20240412	10230	-5.67	20240603	6960	38.65	20230726	0.01	N	069510	500	54 억		6115923	N	N	0	N	00	N
82	20240717	160629	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	9680	-40	5	-0.41	134178570	13827	577.81	9650	9760	9640	12630	6810	9720	9704.10	56.05	0	1095	9900	9810	9760	9670	9620	9785	9645	55	2910	500	6990	10	1	10910000	1056	4.88	0.62	12	0.13	1985.00	15502.00	10230	20240603	-5.38	6960	20230726	39.08	10230	-5.38	20240603	8040	20.40	20240412	10230	-5.38	20240603	6960	39.08	20230726	0.01	N	069510	500	54 억		6114828	N	N	0	N	00	N
83	20240717	150632	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	9720	0	3	0.00	134043120	13813	577.23	9650	9760	9640	12630	6810	9720	9704.13	56.05	0	1106	9900	9810	9760	9670	9620	9785	9645	55	2910	500	6990	10	1	10910000	1060	4.90	0.63	12	0.13	1985.00	15502.00	10230	20240603	-4.99	6960	20230726	39.66	10230	-4.99	20240603	8040	20.90	20240412	10230	-4.99	20240603	6960	39.66	20230726	0.01	N	069510	500	54 억		6114828	N	N	0	N	00	N
84	20240717	140629	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	9730	10	2	0.10	132040800	13607	568.62	9650	9760	9640	12630	6810	9720	9703.89	56.05	0	1106	9900	9810	9760	9670	9620	9785	9645	55	2910	500	6990	10	1	10910000	1062	4.90	0.63	12	0.12	1985.00	15502.00	10230	20240603	-4.89	6960	20230726	39.80	10230	-4.89	20240603	8040	21.02	20240412	10230	-4.89	20240603	6960	39.80	20230726	0.01	N	069510	500	54 억		6114828	N	N	0	N	00	N
85	20240717	130628	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	9730	10	2	0.10	85235140	8761	366.11	9650	9760	9640	12630	6810	9720	9728.93	56.05	0	1033	9900	9810	9760	9670	9620	9785	9645	55	2910	500	6990	10	1	10910000	1062	4.90	0.63	12	0.08	1985.00	15502.00	10230	20240603	-4.89	6960	20230726	39.80	10230	-4.89	20240603	8040	21.02	20240412	10230	-4.89	20240603	6960	39.80	20230726	0.01	N	069510	500	54 억		6114828	N	N	0	N	00	N
86	20240717	120629	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	9730	10	2	0.10	85196220	8757	365.94	9650	9760	9640	12630	6810	9720	9728.93	56.05	0	1033	9900	9810	9760	9670	9620	9785	9645	55	2910	500	6990	10	1	10910000	1062	4.90	0.63	12	0.08	1985.00	15502.00	10230	20240603	-4.89	6960	20230726	39.80	10230	-4.89	20240603	8040	21.02	20240412	10230	-4.89	20240603	6960	39.80	20230726	0.01	N	069510	500	54 억		6114828	N	N	0	N	00	N
87	20240717	110629	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	9700	-20	5	-0.21	78624650	8081	337.69	9650	9760	9640	12630	6810	9720	9729.57	56.05	0	1031	9900	9810	9760	9670	9620	9785	9645	55	2910	500	6990	10	1	10910000	1058	4.89	0.63	12	0.07	1985.00	15502.00	10230	20240603	-5.18	6960	20230726	39.37	10230	-5.18	20240603	8040	20.65	20240412	10230	-5.18	20240603	6960	39.37	20230726	0.01	N	069510	500	54 억		6114828	N	N	0	N	00	N
88	20240717	100628	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	9730	10	2	0.10	76138010	7825	327.00	9650	9760	9640	12630	6810	9720	9730.10	56.05	0	794	9900	9810	9760	9670	9620	9785	9645	55	2910	500	6990	10	1	10910000	1062	4.90	0.63	12	0.07	1985.00	15502.00	10230	20240603	-4.89	6960	20230726	39.80	10230	-4.89	20240603	8040	21.02	20240412	10230	-4.89	20240603	6960	39.80	20230726	0.01	N	069510	500	54 억		6114828	N	N	0	N	00	N
89	20240717	090517	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	9720	0	3	0.00	0	0	0.00	0	0	0	12630	6810	9720	0.00	56.05	0	0	9900	9810	9760	9670	9620	9785	9645	55	2910	500	6990	10	1	10910000	1060	4.90	0.63	12	0.00	1985.00	15502.00	10230	20240603	-4.99	6960	20230726	39.66	10230	-4.99	20240603	8040	20.90	20240412	10230	-4.99	20240603	6960	39.66	20230726	0.01	N	069510	500	54 억		6114828	N	N	0	N	00	N
90	20240716	160630	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	9720	-80	5	-0.82	23494430	2393	22.86	9820	9850	9710	12740	6860	9800	9818.06	56.05	0	-114	9980	9890	9720	9630	9460	9935	9675	55	2940	500	7050	10	1	10910000	1060	4.90	0.63	12	0.02	1985.00	15502.00	10230	20240603	-4.99	6960	20230726	39.66	10230	-4.99	20240603	8040	20.90	20240412	10230	-4.99	20240603	6960	39.66	20230726	0.01	N	069510	500	54 억		6114839	N	N	0	N	00	N
91	20240716	150636	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	9840	40	2	0.41	22220330	2262	21.61	9820	9850	9710	12740	6860	9800	9823.31	56.05	0	1	9980	9890	9720	9630	9460	9935	9675	55	2940	500	7050	10	1	10910000	1074	4.96	0.63	12	0.02	1985.00	15502.00	10230	20240603	-3.81	6960	20230726	41.38	10230	-3.81	20240603	8040	22.39	20240412	10230	-3.81	20240603	6960	41.38	20230726	0.01	N	069510	500	54 억		6114839	N	N	0	N	00	N
92	20240716	140634	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	9770	-30	5	-0.31	22200650	2260	21.59	9820	9850	9710	12740	6860	9800	9823.30	56.05	0	1	9980	9890	9720	9630	9460	9935	9675	55	2940	500	7050	10	1	10910000	1066	4.92	0.63	12	0.02	1985.00	15502.00	10230	20240603	-4.50	6960	20230726	40.37	10230	-4.50	20240603	8040	21.52	20240412	10230	-4.50	20240603	6960	40.37	20230726	0.01	N	069510	500	54 억		6114839	N	N	0	N	00	N
93	20240716	130634	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	9810	10	2	0.10	9880610	1008	9.63	9820	9820	9710	12740	6860	9800	9802.19	56.05	0	1	9980	9890	9720	9630	9460	9935	9675	55	2940	500	7050	10	1	10910000	1070	4.94	0.63	12	0.01	1985.00	15502.00	10230	20240603	-4.11	6960	20230726	40.95	10230	-4.11	20240603	8040	22.01	20240412	10230	-4.11	20240603	6960	40.95	20230726	0.01	N	069510	500	54 억		6114839	N	N	0	N	00	N
94	20240716	120632	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	9780	-20	5	-0.20	4906890	501	4.79	9820	9820	9710	12740	6860	9800	9794.19	56.05	0	1	9980	9890	9720	9630	9460	9935	9675	55	2940	500	7050	10	1	10910000	1067	4.93	0.63	12	0.00	1985.00	15502.00	10230	20240603	-4.40	6960	20230726	40.52	10230	-4.40	20240603	8040	21.64	20240412	10230	-4.40	20240603	6960	40.52	20230726	0.01	N	069510	500	54 억		6114839	N	N	0	N	00	N
95	20240716	110632	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	9810	10	2	0.10	954750	98	0.94	9820	9820	9710	12740	6860	9800	9742.35	56.05	0	0	9980	9890	9720	9630	9460	9935	9675	55	2940	500	7050	10	1	10910000	1070	4.94	0.63	12	0.00	1985.00	15502.00	10230	20240603	-4.11	6960	20230726	40.95	10230	-4.11	20240603	8040	22.01	20240412	10230	-4.11	20240603	6960	40.95	20230726	0.01	N	069510	500	54 억		6114839	N	N	0	N	00	N
96	20240716	100633	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	9810	10	2	0.10	935140	96	0.92	9820	9820	9710	12740	6860	9800	9741.04	56.05	0	0	9980	9890	9720	9630	9460	9935	9675	55	2940	500	7050	10	1	10910000	1070	4.94	0.63	12	0.00	1985.00	15502.00	10230	20240603	-4.11	6960	20230726	40.95	10230	-4.11	20240603	8040	22.01	20240412	10230	-4.11	20240603	6960	40.95	20230726	0.01	N	069510	500	54 억		6114839	N	N	0	N	00	N
97	20240716	090631	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	9820	20	2	0.20	895900	92	0.88	9820	9820	9710	12740	6860	9800	9738.04	56.05	0	0	9980	9890	9720	9630	9460	9935	9675	55	2940	500	7050	10	1	10910000	1071	4.95	0.63	12	0.00	1985.00	15502.00	10230	20240603	-4.01	6960	20230726	41.09	10230	-4.01	20240603	8040	22.14	20240412	10230	-4.01	20240603	6960	41.09	20230726	0.01	N	069510	500	54 억		6114839	N	N	0	N	00	N
98	20240715	160622	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	9800	250	2	2.62	101870640	10464	67.40	9550	9810	9550	12410	6690	9550	9735.28	56.04	0	359	9736	9642	9596	9502	9456	9620	9480	55	2860	500	6870	10	1	10910000	1069	4.94	0.63	12	0.10	1985.00	15502.00	10230	20240603	-4.20	6960	20230726	40.80	10230	-4.20	20240603	8040	21.89	20240412	10230	-4.20	20240603	6960	40.80	20230726	0.01	N	069510	500	54 억		6114480	N	N	0	N	00	N
99	20240715	150627	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	9800	250	2	2.62	98244640	10094	65.02	9550	9810	9550	12410	6690	9550	9732.97	56.04	0	299	9736	9642	9596	9502	9456	9620	9480	55	2860	500	6870	10	1	10910000	1069	4.94	0.63	12	0.09	1985.00	15502.00	10230	20240603	-4.20	6960	20230726	40.80	10230	-4.20	20240603	8040	21.89	20240412	10230	-4.20	20240603	6960	40.80	20230726	0.01	N	069510	500	54 억		6114480	N	N	0	N	00	N
100	20240715	140625	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	9800	250	2	2.62	94864740	9749	62.80	9550	9810	9550	12410	6690	9550	9730.71	56.04	0	245	9736	9642	9596	9502	9456	9620	9480	55	2860	500	6870	10	1	10910000	1069	4.94	0.63	12	0.09	1985.00	15502.00	10230	20240603	-4.20	6960	20230726	40.80	10230	-4.20	20240603	8040	21.89	20240412	10230	-4.20	20240603	6960	40.80	20230726	0.01	N	069510	500	54 억		6114480	N	N	0	N	00	N
101	20240715	130626	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	9770	220	2	2.30	91354010	9390	60.48	9550	9780	9550	12410	6690	9550	9728.86	56.04	0	153	9736	9642	9596	9502	9456	9620	9480	55	2860	500	6870	10	1	10910000	1066	4.92	0.63	12	0.09	1985.00	15502.00	10230	20240603	-4.50	6960	20230726	40.37	10230	-4.50	20240603	8040	21.52	20240412	10230	-4.50	20240603	6960	40.37	20230726	0.01	N	069510	500	54 억		6114480	N	N	0	N	00	N
102	20240715	120626	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	9760	210	2	2.20	89136330	9163	59.02	9550	9760	9550	12410	6690	9550	9727.85	56.04	0	127	9736	9642	9596	9502	9456	9620	9480	55	2860	500	6870	10	1	10910000	1065	4.92	0.63	12	0.08	1985.00	15502.00	10230	20240603	-4.59	6960	20230726	40.23	10230	-4.59	20240603	8040	21.39	20240412	10230	-4.59	20240603	6960	40.23	20230726	0.01	N	069510	500	54 억		6114480	N	N	0	N	00	N
103	20240715	110626	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	9720	170	2	1.78	7687970	800	5.15	9550	9740	9550	12410	6690	9550	9609.96	56.04	0	-36	9736	9642	9596	9502	9456	9620	9480	55	2860	500	6870	10	1	10910000	1060	4.90	0.63	12	0.01	1985.00	15502.00	10230	20240603	-4.99	6960	20230726	39.66	10230	-4.99	20240603	8040	20.90	20240412	10230	-4.99	20240603	6960	39.66	20230726	0.01	N	069510	500	54 억		6114480	N	N	0	N	00	N
104	20240715	100626	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	9720	170	2	1.78	7474110	778	5.01	9550	9740	9550	12410	6690	9550	9606.83	56.04	0	-36	9736	9642	9596	9502	9456	9620	9480	55	2860	500	6870	10	1	10910000	1060	4.90	0.63	12	0.01	1985.00	15502.00	10230	20240603	-4.99	6960	20230726	39.66	10230	-4.99	20240603	8040	20.90	20240412	10230	-4.99	20240603	6960	39.66	20230726	0.01	N	069510	500	54 억		6114480	N	N	0	N	00	N
105	20240715	090626	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	9560	10	2	0.10	1528800	160	1.03	9550	9570	9550	12410	6690	9550	9555.00	56.04	0	20	9736	9642	9596	9502	9456	9620	9480	55	2860	500	6870	10	1	10910000	1043	4.82	0.62	12	0.00	1985.00	15502.00	10230	20240603	-6.55	6960	20230726	37.36	10230	-6.55	20240603	8040	18.91	20240412	10230	-6.55	20240603	6960	37.36	20230726	0.01	N	069510	500	54 억		6114480	N	N	0	N	00	N
106	20240712	160621	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	9550	-140	5	-1.44	149416600	15524	398.36	9600	9690	9550	12590	6790	9690	9624.88	56.04	0	279	9850	9770	9710	9630	9570	9740	9600	55	2900	500	6970	10	1	10910000	1042	4.81	0.62	12	0.14	1985.00	15502.00	10230	20240603	-6.65	6960	20230726	37.21	10230	-6.65	20240603	8040	18.78	20240412	10230	-6.65	20240603	6960	37.21	20230726	0.01	N	069510	500	54 억		6114191	N	N	0	N	00	N
107	20240712	150625	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	9550	-140	5	-1.44	76136260	7917	203.16	9600	9690	9550	12590	6790	9690	9616.81	56.04	0	103	9850	9770	9710	9630	9570	9740	9600	55	2900	500	6970	10	1	10910000	1042	4.81	0.62	12	0.07	1985.00	15502.00	10230	20240603	-6.65	6960	20230726	37.21	10230	-6.65	20240603	8040	18.78	20240412	10230	-6.65	20240603	6960	37.21	20230726	0.01	N	069510	500	54 억		6114191	N	N	0	N	00	N
108	20240712	140628	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	9630	-60	5	-0.62	65148000	6768	173.67	9600	9690	9550	12590	6790	9690	9625.89	56.04	0	103	9850	9770	9710	9630	9570	9740	9600	55	2900	500	6970	10	1	10910000	1051	4.85	0.62	12	0.06	1985.00	15502.00	10230	20240603	-5.87	6960	20230726	38.36	10230	-5.87	20240603	8040	19.78	20240412	10230	-5.87	20240603	6960	38.36	20230726	0.01	N	069510	500	54 억		6114191	N	N	0	N	00	N
109	20240712	130623	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	9640	-50	5	-0.52	64955910	6748	173.16	9600	9690	9550	12590	6790	9690	9625.95	56.04	0	103	9850	9770	9710	9630	9570	9740	9600	55	2900	500	6970	10	1	10910000	1052	4.86	0.62	12	0.06	1985.00	15502.00	10230	20240603	-5.77	6960	20230726	38.51	10230	-5.77	20240603	8040	19.90	20240412	10230	-5.77	20240603	6960	38.51	20230726	0.01	N	069510	500	54 억		6114191	N	N	0	N	00	N
110	20240712	120624	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	9650	-40	5	-0.41	64917350	6744	173.06	9600	9690	9550	12590	6790	9690	9625.94	56.04	0	106	9850	9770	9710	9630	9570	9740	9600	55	2900	500	6970	10	1	10910000	1053	4.86	0.62	12	0.06	1985.00	15502.00	10230	20240603	-5.67	6960	20230726	38.65	10230	-5.67	20240603	8040	20.02	20240412	10230	-5.67	20240603	6960	38.65	20230726	0.01	N	069510	500	54 억		6114191	N	N	0	N	00	N
111	20240712	110622	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	9650	-40	5	-0.41	39456920	4085	104.82	9600	9690	9600	12590	6790	9690	9658.98	56.04	0	176	9850	9770	9710	9630	9570	9740	9600	55	2900	500	6970	10	1	10910000	1053	4.86	0.62	12	0.04	1985.00	15502.00	10230	20240603	-5.67	6960	20230726	38.65	10230	-5.67	20240603	8040	20.02	20240412	10230	-5.67	20240603	6960	38.65	20230726	0.01	N	069510	500	54 억		6114191	N	N	0	N	00	N
112	20240712	100624	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	9640	-50	5	-0.52	1106860	115	2.95	9600	9690	9600	12590	6790	9690	9624.87	56.04	0	-3	9850	9770	9710	9630	9570	9740	9600	55	2900	500	6970	10	1	10910000	1052	4.86	0.62	12	0.00	1985.00	15502.00	10230	20240603	-5.77	6960	20230726	38.51	10230	-5.77	20240603	8040	19.90	20240412	10230	-5.77	20240603	6960	38.51	20230726	0.01	N	069510	500	54 억		6114191	N	N	0	N	00	N
113	20240712	090620	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	9690	0	3	0.00	499290	52	1.33	9600	9690	9600	12590	6790	9690	9601.73	56.04	0	-1	9850	9770	9710	9630	9570	9740	9600	55	2900	500	6970	10	1	10910000	1057	4.88	0.63	12	0.00	1985.00	15502.00	10230	20240603	-5.28	6960	20230726	39.22	10230	-5.28	20240603	8040	20.52	20240412	10230	-5.28	20240603	6960	39.22	20230726	0.01	N	069510	500	54 억		6114191	N	N	0	N	00	N
114	20240711	160619	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	9690	-120	5	-1.22	37832710	3897	9.16	9720	9790	9650	12750	6870	9810	9708.17	56.04	0	-1505	10063	9936	9773	9646	9483	10000	9710	55	2940	500	7060	10	1	10910000	1057	4.88	0.63	12	0.04	1985.00	15502.00	10230	20240603	-5.28	6960	20230726	39.22	10230	-5.28	20240603	8040	20.52	20240412	10230	-5.28	20240603	6960	39.22	20230726	0.01	N	069510	500	54 억		6114115	N	N	0	N	00	N
115	20240711	150624	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	9730	-80	5	-0.82	34274010	3530	8.30	9720	9790	9650	12750	6870	9810	9709.35	56.04	0	-1198	10063	9936	9773	9646	9483	10000	9710	55	2940	500	7060	10	1	10910000	1062	4.90	0.63	12	0.03	1985.00	15502.00	10230	20240603	-4.89	6960	20230726	39.80	10230	-4.89	20240603	8040	21.02	20240412	10230	-4.89	20240603	6960	39.80	20230726	0.01	N	069510	500	54 억		6114115	N	N	0	N	00	N
116	20240711	140623	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	9690	-120	5	-1.22	34176930	3520	8.28	9720	9790	9650	12750	6870	9810	9709.36	56.04	0	-1195	10063	9936	9773	9646	9483	10000	9710	55	2940	500	7060	10	1	10910000	1057	4.88	0.63	12	0.03	1985.00	15502.00	10230	20240603	-5.28	6960	20230726	39.22	10230	-5.28	20240603	8040	20.52	20240412	10230	-5.28	20240603	6960	39.22	20230726	0.01	N	069510	500	54 억		6114115	N	N	0	N	00	N
117	20240711	130621	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	9770	-40	5	-0.41	31447790	3239	7.62	9720	9790	9650	12750	6870	9810	9709.10	56.04	0	-1195	10063	9936	9773	9646	9483	10000	9710	55	2940	500	7060	10	1	10910000	1066	4.92	0.63	12	0.03	1985.00	15502.00	10230	20240603	-4.50	6960	20230726	40.37	10230	-4.50	20240603	8040	21.52	20240412	10230	-4.50	20240603	6960	40.37	20230726	0.01	N	069510	500	54 억		6114115	N	N	0	N	00	N
118	20240711	120622	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	9750	-60	5	-0.61	30137660	3105	7.30	9720	9790	9650	12750	6870	9810	9706.17	56.04	0	-1195	10063	9936	9773	9646	9483	10000	9710	55	2940	500	7060	10	1	10910000	1064	4.91	0.63	12	0.03	1985.00	15502.00	10230	20240603	-4.69	6960	20230726	40.09	10230	-4.69	20240603	8040	21.27	20240412	10230	-4.69	20240603	6960	40.09	20230726	0.01	N	069510	500	54 억		6114115	N	N	0	N	00	N
119	20240711	110620	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	9750	-60	5	-0.61	29873630	3078	7.24	9720	9790	9650	12750	6870	9810	9705.53	56.04	0	-1171	10063	9936	9773	9646	9483	10000	9710	55	2940	500	7060	10	1	10910000	1064	4.91	0.63	12	0.03	1985.00	15502.00	10230	20240603	-4.69	6960	20230726	40.09	10230	-4.69	20240603	8040	21.27	20240412	10230	-4.69	20240603	6960	40.09	20230726	0.01	N	069510	500	54 억		6114115	N	N	0	N	00	N
120	20240711	100620	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	9790	-20	5	-0.20	29756550	3066	7.21	9720	9790	9650	12750	6870	9810	9705.33	56.04	0	-1169	10063	9936	9773	9646	9483	10000	9710	55	2940	500	7060	10	1	10910000	1068	4.93	0.63	12	0.03	1985.00	15502.00	10230	20240603	-4.30	6960	20230726	40.66	10230	-4.30	20240603	8040	21.77	20240412	10230	-4.30	20240603	6960	40.66	20230726	0.01	N	069510	500	54 억		6114115	N	N	0	N	00	N
121	20240711	090618	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	9720	-90	5	-0.92	3616200	372	0.87	9720	9780	9720	12750	6870	9810	9720.97	56.04	0	239	10063	9936	9773	9646	9483	10000	9710	55	2940	500	7060	10	1	10910000	1060	4.90	0.63	12	0.00	1985.00	15502.00	10230	20240603	-4.99	6960	20230726	39.66	10230	-4.99	20240603	8040	20.90	20240412	10230	-4.99	20240603	6960	39.66	20230726	0.01	N	069510	500	54 억		6114115	N	N	0	N	00	N
122	20240710	160618	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	9810	190	2	1.98	417757100	42523	2007.70	9620	9900	9610	12500	6740	9620	9824.26	56.05	0	-687	9780	9700	9570	9490	9360	9740	9530	55	2880	500	6920	10	1	10910000	1070	4.94	0.63	12	0.39	1985.00	15502.00	10230	20240603	-4.11	6960	20230726	40.95	10230	-4.11	20240603	8040	22.01	20240412	10230	-4.11	20240603	6960	40.95	20230726	0.01	N	069510	500	54 억		6114852	N	N	0	N	00	N
123	20240710	150620	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	9800	180	2	1.87	417090050	42455	2004.49	9620	9900	9610	12500	6740	9620	9824.29	56.05	0	-724	9780	9700	9570	9490	9360	9740	9530	55	2880	500	6920	10	1	10910000	1069	4.94	0.63	12	0.39	1985.00	15502.00	10230	20240603	-4.20	6960	20230726	40.80	10230	-4.20	20240603	8040	21.89	20240412	10230	-4.20	20240603	6960	40.80	20230726	0.01	N	069510	500	54 억		6114852	N	N	0	N	00	N
124	20240710	140618	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	9800	180	2	1.87	417070440	42453	2004.39	9620	9900	9610	12500	6740	9620	9824.29	56.05	0	-724	9780	9700	9570	9490	9360	9740	9530	55	2880	500	6920	10	1	10910000	1069	4.94	0.63	12	0.39	1985.00	15502.00	10230	20240603	-4.20	6960	20230726	40.80	10230	-4.20	20240603	8040	21.89	20240412	10230	-4.20	20240603	6960	40.80	20230726	0.01	N	069510	500	54 억		6114852	N	N	0	N	00	N
125	20240710	130619	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	9810	190	2	1.98	416776420	42423	2002.97	9620	9900	9610	12500	6740	9620	9824.30	56.05	0	-709	9780	9700	9570	9490	9360	9740	9530	55	2880	500	6920	10	1	10910000	1070	4.94	0.63	12	0.39	1985.00	15502.00	10230	20240603	-4.11	6960	20230726	40.95	10230	-4.11	20240603	8040	22.01	20240412	10230	-4.11	20240603	6960	40.95	20230726	0.01	N	069510	500	54 억		6114852	N	N	0	N	00	N
126	20240710	120619	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	9790	170	2	1.77	409651550	41693	1968.51	9620	9900	9610	12500	6740	9620	9825.43	56.05	0	-719	9780	9700	9570	9490	9360	9740	9530	55	2880	500	6920	10	1	10910000	1068	4.93	0.63	12	0.38	1985.00	15502.00	10230	20240603	-4.30	6960	20230726	40.66	10230	-4.30	20240603	8040	21.77	20240412	10230	-4.30	20240603	6960	40.66	20230726	0.01	N	069510	500	54 억		6114852	N	N	0	N	00	N
127	20240710	110619	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	9860	240	2	2.49	405950510	41316	1950.71	9620	9900	9610	12500	6740	9620	9825.50	56.05	0	-715	9780	9700	9570	9490	9360	9740	9530	55	2880	500	6920	10	1	10910000	1076	4.97	0.64	12	0.38	1985.00	15502.00	10230	20240603	-3.62	6960	20230726	41.67	10230	-3.62	20240603	8040	22.64	20240412	10230	-3.62	20240603	6960	41.67	20230726	0.01	N	069510	500	54 억		6114852	N	N	0	N	00	N
128	20240710	100615	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	9830	210	2	2.18	244852950	24928	1176.96	9620	9900	9610	12500	6740	9620	9822.41	56.05	0	-746	9780	9700	9570	9490	9360	9740	9530	55	2880	500	6920	10	1	10910000	1072	4.95	0.63	12	0.23	1985.00	15502.00	10230	20240603	-3.91	6960	20230726	41.24	10230	-3.91	20240603	8040	22.26	20240412	10230	-3.91	20240603	6960	41.24	20230726	0.01	N	069510	500	54 억		6114852	N	N	0	N	00	N
129	20240710	090617	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	9680	60	2	0.62	365840	38	1.79	9620	9720	9620	12500	6740	9620	9627.37	56.05	0	-4	9780	9700	9570	9490	9360	9740	9530	55	2880	500	6920	10	1	10910000	1056	4.88	0.62	12	0.00	1985.00	15502.00	10230	20240603	-5.38	6960	20230726	39.08	10230	-5.38	20240603	8040	20.40	20240412	10230	-5.38	20240603	6960	39.08	20230726	0.01	N	069510	500	54 억		6114852	N	N	0	N	00	N
130	20240709	160617	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	9620	140	2	1.48	20309740	2118	10.84	9440	9650	9440	12320	6640	9480	9589.11	56.05	0	30	9920	9700	9580	9360	9240	9640	9300	55	2840	500	6820	10	1	10910000	1050	4.85	0.62	12	0.02	1985.00	15502.00	10230	20240603	-5.96	6960	20230726	38.22	10230	-5.96	20240603	8040	19.65	20240412	10230	-5.96	20240603	6960	38.22	20230726	0.01	N	069510	500	54 억		6114814	N	N	0	N	00	N
131	20240709	150617	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	9610	130	2	1.37	19849230	2070	10.59	9440	9650	9440	12320	6640	9480	9589.00	56.05	0	55	9920	9700	9580	9360	9240	9640	9300	55	2840	500	6820	10	1	10910000	1048	4.84	0.62	12	0.02	1985.00	15502.00	10230	20240603	-6.06	6960	20230726	38.07	10230	-6.06	20240603	8040	19.53	20240412	10230	-6.06	20240603	6960	38.07	20230726	0.01	N	069510	500	54 억		6114814	N	N	0	N	00	N
132	20240709	140618	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	9650	170	2	1.79	8737340	907	4.64	9440	9650	9440	12320	6640	9480	9633.23	56.05	0	-60	9920	9700	9580	9360	9240	9640	9300	55	2840	500	6820	10	1	10910000	1053	4.86	0.62	12	0.01	1985.00	15502.00	10230	20240603	-5.67	6960	20230726	38.65	10230	-5.67	20240603	8040	20.02	20240412	10230	-5.67	20240603	6960	38.65	20230726	0.01	N	069510	500	54 억		6114814	N	N	0	N	00	N
133	20240709	130620	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	9650	170	2	1.79	8100960	841	4.30	9440	9650	9440	12320	6640	9480	9632.53	56.05	0	-58	9920	9700	9580	9360	9240	9640	9300	55	2840	500	6820	10	1	10910000	1053	4.86	0.62	12	0.01	1985.00	15502.00	10230	20240603	-5.67	6960	20230726	38.65	10230	-5.67	20240603	8040	20.02	20240412	10230	-5.67	20240603	6960	38.65	20230726	0.01	N	069510	500	54 억		6114814	N	N	0	N	00	N
134	20240709	120621	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	9650	170	2	1.79	8004910	831	4.25	9440	9650	9440	12320	6640	9480	9632.86	56.05	0	-62	9920	9700	9580	9360	9240	9640	9300	55	2840	500	6820	10	1	10910000	1053	4.86	0.62	12	0.01	1985.00	15502.00	10230	20240603	-5.67	6960	20230726	38.65	10230	-5.67	20240603	8040	20.02	20240412	10230	-5.67	20240603	6960	38.65	20230726	0.01	N	069510	500	54 억		6114814	N	N	0	N	00	N
135	20240709	110620	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	9620	140	2	1.48	1786890	186	0.95	9440	9650	9440	12320	6640	9480	9606.94	56.05	0	-62	9920	9700	9580	9360	9240	9640	9300	55	2840	500	6820	10	1	10910000	1050	4.85	0.62	12	0.00	1985.00	15502.00	10230	20240603	-5.96	6960	20230726	38.22	10230	-5.96	20240603	8040	19.65	20240412	10230	-5.96	20240603	6960	38.22	20230726	0.01	N	069510	500	54 억		6114814	N	N	0	N	00	N
136	20240709	100619	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	9640	160	2	1.69	1372460	143	0.73	9440	9650	9440	12320	6640	9480	9597.62	56.05	0	-60	9920	9700	9580	9360	9240	9640	9300	55	2840	500	6820	10	1	10910000	1052	4.86	0.62	12	0.00	1985.00	15502.00	10230	20240603	-5.77	6960	20230726	38.51	10230	-5.77	20240603	8040	19.90	20240412	10230	-5.77	20240603	6960	38.51	20230726	0.01	N	069510	500	54 억		6114814	N	N	0	N	00	N
137	20240709	090618	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	9650	170	2	1.79	264910	28	0.14	9440	9650	9440	12320	6640	9480	9461.07	56.05	0	-1	9920	9700	9580	9360	9240	9640	9300	55	2840	500	6820	10	1	10910000	1053	4.86	0.62	12	0.00	1985.00	15502.00	10230	20240603	-5.67	6960	20230726	38.65	10230	-5.67	20240603	8040	20.02	20240412	10230	-5.67	20240603	6960	38.65	20230726	0.01	N	069510	500	54 억		6114814	N	N	0	N	00	N
138	20240708	160613	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	9480	-320	5	-3.27	186197600	19540	704.91	9800	9800	9460	12740	6860	9800	9529.11	56.08	0	-3162	9946	9872	9776	9702	9606	9910	9740	55	2940	500	7050	10	1	10910000	1034	4.78	0.61	12	0.18	1985.00	15502.00	10230	20240603	-7.33	6960	20230726	36.21	10230	-7.33	20240603	8040	17.91	20240412	10230	-7.33	20240603	6960	36.21	20230726	0.01	N	069510	500	54 억		6117976	N	N	0	N	00	N
139	20240708	150615	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	9670	-130	5	-1.33	175381910	18409	664.11	9800	9800	9460	12740	6860	9800	9526.97	56.08	0	-2866	9946	9872	9776	9702	9606	9910	9740	55	2940	500	7050	10	1	10910000	1055	4.87	0.62	12	0.17	1985.00	15502.00	10230	20240603	-5.47	6960	20230726	38.94	10230	-5.47	20240603	8040	20.27	20240412	10230	-5.47	20240603	6960	38.94	20230726	0.01	N	069510	500	54 억		6117976	N	N	0	N	00	N
140	20240708	140617	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	9560	-240	5	-2.45	156644780	16437	592.97	9800	9800	9460	12740	6860	9800	9530.01	56.08	0	-2141	9946	9872	9776	9702	9606	9910	9740	55	2940	500	7050	10	1	10910000	1043	4.82	0.62	12	0.15	1985.00	15502.00	10230	20240603	-6.55	6960	20230726	37.36	10230	-6.55	20240603	8040	18.91	20240412	10230	-6.55	20240603	6960	37.36	20230726	0.01	N	069510	500	54 억		6117976	N	N	0	N	00	N
141	20240708	130612	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	9590	-210	5	-2.14	134344040	14091	508.33	9800	9800	9460	12740	6860	9800	9534.03	56.08	0	-1813	9946	9872	9776	9702	9606	9910	9740	55	2940	500	7050	10	1	10910000	1046	4.83	0.62	12	0.13	1985.00	15502.00	10230	20240603	-6.26	6960	20230726	37.79	10230	-6.26	20240603	8040	19.28	20240412	10230	-6.26	20240603	6960	37.79	20230726	0.01	N	069510	500	54 억		6117976	N	N	0	N	00	N
142	20240708	120615	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	9510	-290	5	-2.96	127541520	13379	482.65	9800	9800	9460	12740	6860	9800	9532.96	56.08	0	-1529	9946	9872	9776	9702	9606	9910	9740	55	2940	500	7050	10	1	10910000	1038	4.79	0.61	12	0.12	1985.00	15502.00	10230	20240603	-7.04	6960	20230726	36.64	10230	-7.04	20240603	8040	18.28	20240412	10230	-7.04	20240603	6960	36.64	20230726	0.01	N	069510	500	54 억		6117976	N	N	0	N	00	N
143	20240708	110612	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	9530	-270	5	-2.76	84652580	8856	319.48	9800	9800	9480	12740	6860	9800	9558.78	56.08	0	-782	9946	9872	9776	9702	9606	9910	9740	55	2940	500	7050	10	1	10910000	1040	4.80	0.61	12	0.08	1985.00	15502.00	10230	20240603	-6.84	6960	20230726	36.93	10230	-6.84	20240603	8040	18.53	20240412	10230	-6.84	20240603	6960	36.93	20230726	0.01	N	069510	500	54 억		6117976	N	N	0	N	00	N
144	20240708	100613	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	9590	-210	5	-2.14	26316670	2729	98.45	9800	9800	9520	12740	6860	9800	9643.34	56.08	0	-75	9946	9872	9776	9702	9606	9910	9740	55	2940	500	7050	10	1	10910000	1046	4.83	0.62	12	0.03	1985.00	15502.00	10230	20240603	-6.26	6960	20230726	37.79	10230	-6.26	20240603	8040	19.28	20240412	10230	-6.26	20240603	6960	37.79	20230726	0.01	N	069510	500	54 억		6117976	N	N	0	N	00	N
145	20240708	090613	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	9780	-20	5	-0.20	810590	83	2.99	9800	9800	9650	12740	6860	9800	9766.14	56.08	0	-11	9946	9872	9776	9702	9606	9910	9740	55	2940	500	7050	10	1	10910000	1067	4.93	0.63	12	0.00	1985.00	15502.00	10230	20240603	-4.40	6960	20230726	40.52	10230	-4.40	20240603	8040	21.64	20240412	10230	-4.40	20240603	6960	40.52	20230726	0.01	N	069510	500	54 억		6117976	N	N	0	N	00	N
146	20240705	160611	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	9800	40	2	0.41	27069440	2772	163.25	9760	9850	9680	12680	6840	9760	9765.31	56.08	0	-537	9846	9802	9716	9672	9586	9825	9695	55	2920	500	7020	10	1	10910000	1069	4.94	0.63	12	0.03	1985.00	15502.00	10230	20240603	-4.20	6960	20230726	40.80	10230	-4.20	20240603	8040	21.89	20240412	10230	-4.20	20240603	6960	40.80	20230726	0.01	N	069510	500	54 억		6118513	N	N	0	N	00	N
147	20240705	150613	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	9750	-10	5	-0.10	19021810	1949	114.78	9760	9850	9680	12680	6840	9760	9759.78	56.08	0	-390	9846	9802	9716	9672	9586	9825	9695	55	2920	500	7020	10	1	10910000	1064	4.91	0.63	12	0.02	1985.00	15502.00	10230	20240603	-4.69	6960	20230726	40.09	10230	-4.69	20240603	8040	21.27	20240412	10230	-4.69	20240603	6960	40.09	20230726	0.01	N	069510	500	54 억		6118513	N	N	0	N	00	N
148	20240705	140613	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	9740	-20	5	-0.20	16535440	1694	99.76	9760	9850	9680	12680	6840	9760	9761.18	56.08	0	-306	9846	9802	9716	9672	9586	9825	9695	55	2920	500	7020	10	1	10910000	1063	4.91	0.63	12	0.02	1985.00	15502.00	10230	20240603	-4.79	6960	20230726	39.94	10230	-4.79	20240603	8040	21.14	20240412	10230	-4.79	20240603	6960	39.94	20230726	0.01	N	069510	500	54 억		6118513	N	N	0	N	00	N
149	20240705	130613	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	9680	-80	5	-0.82	16291940	1669	98.29	9760	9850	9680	12680	6840	9760	9761.50	56.08	0	-281	9846	9802	9716	9672	9586	9825	9695	55	2920	500	7020	10	1	10910000	1056	4.88	0.62	12	0.02	1985.00	15502.00	10230	20240603	-5.38	6960	20230726	39.08	10230	-5.38	20240603	8040	20.40	20240412	10230	-5.38	20240603	6960	39.08	20230726	0.01	N	069510	500	54 억		6118513	N	N	0	N	00	N
150	20240705	120612	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	9740	-20	5	-0.20	15565670	1594	93.88	9760	9850	9680	12680	6840	9760	9765.17	56.08	0	-273	9846	9802	9716	9672	9586	9825	9695	55	2920	500	7020	10	1	10910000	1063	4.91	0.63	12	0.01	1985.00	15502.00	10230	20240603	-4.79	6960	20230726	39.94	10230	-4.79	20240603	8040	21.14	20240412	10230	-4.79	20240603	6960	39.94	20230726	0.01	N	069510	500	54 억		6118513	N	N	0	N	00	N
151	20240705	110610	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	9750	-10	5	-0.10	11911840	1217	71.67	9760	9850	9690	12680	6840	9760	9787.89	56.08	0	-224	9846	9802	9716	9672	9586	9825	9695	55	2920	500	7020	10	1	10910000	1064	4.91	0.63	12	0.01	1985.00	15502.00	10230	20240603	-4.69	6960	20230726	40.09	10230	-4.69	20240603	8040	21.27	20240412	10230	-4.69	20240603	6960	40.09	20230726	0.01	N	069510	500	54 억		6118513	N	N	0	N	00	N
152	20240705	100611	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	9790	30	2	0.31	11338410	1158	68.20	9760	9850	9690	12680	6840	9760	9791.40	56.08	0	-190	9846	9802	9716	9672	9586	9825	9695	55	2920	500	7020	10	1	10910000	1068	4.93	0.63	12	0.01	1985.00	15502.00	10230	20240603	-4.30	6960	20230726	40.66	10230	-4.30	20240603	8040	21.77	20240412	10230	-4.30	20240603	6960	40.66	20230726	0.01	N	069510	500	54 억		6118513	N	N	0	N	00	N
153	20240705	090612	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	9760	0	3	0.00	19520	2	0.12	9760	9760	9760	12680	6840	9760	9760.00	56.08	0	0	9846	9802	9716	9672	9586	9825	9695	55	2920	500	7020	10	1	10910000	1065	4.92	0.63	12	0.00	1985.00	15502.00	10230	20240603	-4.59	6960	20230726	40.23	10230	-4.59	20240603	8040	21.39	20240412	10230	-4.59	20240603	6960	40.23	20230726	0.01	N	069510	500	54 억		6118513	N	N	0	N	00	N
154	20240704	160609	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	9760	110	2	1.14	16501270	1698	22.64	9650	9760	9630	12540	6760	9650	9718.06	56.08	0	-30	9870	9760	9670	9560	9470	9715	9515	55	2890	500	6940	10	1	10910000	1065	4.92	0.63	12	0.02	1985.00	15502.00	10230	20240603	-4.59	6960	20230726	40.23	10230	-4.59	20240603	8040	21.39	20240412	10230	-4.59	20240603	6960	40.23	20230726	0.01	N	069510	500	54 억		6118543	N	N	0	N	00	N
155	20240704	150611	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	9760	110	2	1.14	13821360	1423	18.97	9650	9760	9630	12540	6760	9650	9712.83	56.08	0	-69	9870	9760	9670	9560	9470	9715	9515	55	2890	500	6940	10	1	10910000	1065	4.92	0.63	12	0.01	1985.00	15502.00	10230	20240603	-4.59	6960	20230726	40.23	10230	-4.59	20240603	8040	21.39	20240412	10230	-4.59	20240603	6960	40.23	20230726	0.01	N	069510	500	54 억		6118543	N	N	0	N	00	N
156	20240704	140610	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	9760	110	2	1.14	13821360	1423	18.97	9650	9760	9630	12540	6760	9650	9712.83	56.08	0	-69	9870	9760	9670	9560	9470	9715	9515	55	2890	500	6940	10	1	10910000	1065	4.92	0.63	12	0.01	1985.00	15502.00	10230	20240603	-4.59	6960	20230726	40.23	10230	-4.59	20240603	8040	21.39	20240412	10230	-4.59	20240603	6960	40.23	20230726	0.01	N	069510	500	54 억		6118543	N	N	0	N	00	N
157	20240704	130611	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	9710	60	2	0.62	13043380	1343	17.90	9650	9760	9630	12540	6760	9650	9712.12	56.08	0	-89	9870	9760	9670	9560	9470	9715	9515	55	2890	500	6940	10	1	10910000	1059	4.89	0.63	12	0.01	1985.00	15502.00	10230	20240603	-5.08	6960	20230726	39.51	10230	-5.08	20240603	8040	20.77	20240412	10230	-5.08	20240603	6960	39.51	20230726	0.01	N	069510	500	54 억		6118543	N	N	0	N	00	N
158	20240704	120610	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	9750	100	2	1.04	12482450	1285	17.13	9650	9760	9630	12540	6760	9650	9713.97	56.08	0	-117	9870	9760	9670	9560	9470	9715	9515	55	2890	500	6940	10	1	10910000	1064	4.91	0.63	12	0.01	1985.00	15502.00	10230	20240603	-4.69	6960	20230726	40.09	10230	-4.69	20240603	8040	21.27	20240412	10230	-4.69	20240603	6960	40.09	20230726	0.01	N	069510	500	54 억		6118543	N	N	0	N	00	N
159	20240704	110609	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	9760	110	2	1.14	11829100	1218	16.24	9650	9760	9630	12540	6760	9650	9711.90	56.08	0	-117	9870	9760	9670	9560	9470	9715	9515	55	2890	500	6940	10	1	10910000	1065	4.92	0.63	12	0.01	1985.00	15502.00	10230	20240603	-4.59	6960	20230726	40.23	10230	-4.59	20240603	8040	21.39	20240412	10230	-4.59	20240603	6960	40.23	20230726	0.01	N	069510	500	54 억		6118543	N	N	0	N	00	N
160	20240704	100610	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	9760	110	2	1.14	11380250	1172	15.62	9650	9760	9630	12540	6760	9650	9710.11	56.08	0	-117	9870	9760	9670	9560	9470	9715	9515	55	2890	500	6940	10	1	10910000	1065	4.92	0.63	12	0.01	1985.00	15502.00	10230	20240603	-4.59	6960	20230726	40.23	10230	-4.59	20240603	8040	21.39	20240412	10230	-4.59	20240603	6960	40.23	20230726	0.01	N	069510	500	54 억		6118543	N	N	0	N	00	N
161	20240704	090610	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	9670	20	2	0.21	367100	38	0.51	9650	9670	9650	12540	6760	9650	9660.53	56.08	0	-2	9870	9760	9670	9560	9470	9715	9515	55	2890	500	6940	10	1	10910000	1055	4.87	0.62	12	0.00	1985.00	15502.00	10230	20240603	-5.47	6960	20230726	38.94	10230	-5.47	20240603	8040	20.27	20240412	10230	-5.47	20240603	6960	38.94	20230726	0.01	N	069510	500	54 억		6118543	N	N	0	N	00	N
162	20240703	160607	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	9650	-100	5	-1.03	72723300	7501	300.88	9780	9780	9580	12670	6830	9750	9695.15	56.09	0	-1284	9943	9846	9773	9676	9603	9810	9640	55	2920	500	7020	10	1	10910000	1053	4.86	0.62	12	0.07	1985.00	15502.00	10230	20240603	-5.67	6960	20230726	38.65	10230	-5.67	20240603	8040	20.02	20240412	10230	-5.67	20240603	6960	38.65	20230726	0.02	N	069510	500	54 억		6119827	N	N	0	N	00	N
163	20240703	150609	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	9610	-140	5	-1.44	71388830	7363	295.35	9780	9780	9580	12670	6830	9750	9695.62	56.09	0	-1206	9943	9846	9773	9676	9603	9810	9640	55	2920	500	7020	10	1	10910000	1048	4.84	0.62	12	0.07	1985.00	15502.00	10230	20240603	-6.06	6960	20230726	38.07	10230	-6.06	20240603	8040	19.53	20240412	10230	-6.06	20240603	6960	38.07	20230726	0.02	N	069510	500	54 억		6119827	N	N	0	N	00	N
164	20240703	140609	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	9580	-170	5	-1.74	69374240	7154	286.96	9780	9780	9580	12670	6830	9750	9697.27	56.09	0	-1101	9943	9846	9773	9676	9603	9810	9640	55	2920	500	7020	10	1	10910000	1045	4.83	0.62	12	0.07	1985.00	15502.00	10230	20240603	-6.35	6960	20230726	37.64	10230	-6.35	20240603	8040	19.15	20240412	10230	-6.35	20240603	6960	37.64	20230726	0.02	N	069510	500	54 억		6119827	N	N	0	N	00	N
165	20240703	130608	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	9640	-110	5	-1.13	50815960	5224	209.55	9780	9780	9640	12670	6830	9750	9727.40	56.09	0	-773	9943	9846	9773	9676	9603	9810	9640	55	2920	500	7020	10	1	10910000	1052	4.86	0.62	12	0.05	1985.00	15502.00	10230	20240603	-5.77	6960	20230726	38.51	10230	-5.77	20240603	8040	19.90	20240412	10230	-5.77	20240603	6960	38.51	20230726	0.02	N	069510	500	54 억		6119827	N	N	0	N	00	N
166	20240703	120607	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	9680	-70	5	-0.72	44624710	4584	183.87	9780	9780	9680	12670	6830	9750	9734.88	56.09	0	-655	9943	9846	9773	9676	9603	9810	9640	55	2920	500	7020	10	1	10910000	1056	4.88	0.62	12	0.04	1985.00	15502.00	10230	20240603	-5.38	6960	20230726	39.08	10230	-5.38	20240603	8040	20.40	20240412	10230	-5.38	20240603	6960	39.08	20230726	0.02	N	069510	500	54 억		6119827	N	N	0	N	00	N
167	20240703	110610	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	9690	-60	5	-0.62	33511680	3436	137.83	9780	9780	9690	12670	6830	9750	9753.11	56.09	0	-515	9943	9846	9773	9676	9603	9810	9640	55	2920	500	7020	10	1	10910000	1057	4.88	0.63	12	0.03	1985.00	15502.00	10230	20240603	-5.28	6960	20230726	39.22	10230	-5.28	20240603	8040	20.52	20240412	10230	-5.28	20240603	6960	39.22	20230726	0.02	N	069510	500	54 억		6119827	N	N	0	N	00	N
168	20240703	100610	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	9760	10	2	0.10	27882870	2858	114.64	9780	9780	9750	12670	6830	9750	9756.08	56.09	0	-428	9943	9846	9773	9676	9603	9810	9640	55	2920	500	7020	10	1	10910000	1065	4.92	0.63	12	0.03	1985.00	15502.00	10230	20240603	-4.59	6960	20230726	40.23	10230	-4.59	20240603	8040	21.39	20240412	10230	-4.59	20240603	6960	40.23	20230726	0.02	N	069510	500	54 억		6119827	N	N	0	N	00	N
169	20240703	090608	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	9750	0	3	0.00	0	0	0.00	0	0	0	12670	6830	9750	0.00	56.09	0	0	9943	9846	9773	9676	9603	9810	9640	55	2920	500	7020	10	1	10910000	1064	4.91	0.63	12	0.00	1985.00	15502.00	10230	20240603	-4.69	6960	20230726	40.09	10230	-4.69	20240603	8040	21.27	20240412	10230	-4.69	20240603	6960	40.09	20230726	0.02	N	069510	500	54 억		6119827	N	N	0	N	00	N
170	20240702	160606	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	9750	-60	5	-0.61	24354970	2493	116.99	9810	9870	9700	12750	6870	9810	9769.34	56.10	0	-706	9970	9890	9800	9720	9630	9930	9760	55	2940	500	7060	10	1	10910000	1064	4.91	0.63	12	0.02	1985.00	15502.00	10230	20240603	-4.69	6960	20230726	40.09	10230	-4.69	20240603	8040	21.27	20240412	10230	-4.69	20240603	6960	40.09	20230726	0.02	N	069510	500	54 억		6120533	N	N	0	N	00	N
171	20240702	150607	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	9790	-20	5	-0.20	21739230	2225	104.41	9810	9870	9700	12750	6870	9810	9770.44	56.10	0	-621	9970	9890	9800	9720	9630	9930	9760	55	2940	500	7060	10	1	10910000	1068	4.93	0.63	12	0.02	1985.00	15502.00	10230	20240603	-4.30	6960	20230726	40.66	10230	-4.30	20240603	8040	21.77	20240412	10230	-4.30	20240603	6960	40.66	20230726	0.02	N	069510	500	54 억		6120533	N	N	0	N	00	N
172	20240702	140607	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	9750	-60	5	-0.61	19021030	1947	91.37	9810	9870	9700	12750	6870	9810	9769.40	56.10	0	-511	9970	9890	9800	9720	9630	9930	9760	55	2940	500	7060	10	1	10910000	1064	4.91	0.63	12	0.02	1985.00	15502.00	10230	20240603	-4.69	6960	20230726	40.09	10230	-4.69	20240603	8040	21.27	20240412	10230	-4.69	20240603	6960	40.09	20230726	0.02	N	069510	500	54 억		6120533	N	N	0	N	00	N
173	20240702	130607	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	9780	-30	5	-0.31	16551520	1694	79.49	9810	9870	9700	12750	6870	9810	9770.67	56.10	0	-467	9970	9890	9800	9720	9630	9930	9760	55	2940	500	7060	10	1	10910000	1067	4.93	0.63	12	0.02	1985.00	15502.00	10230	20240603	-4.40	6960	20230726	40.52	10230	-4.40	20240603	8040	21.64	20240412	10230	-4.40	20240603	6960	40.52	20230726	0.02	N	069510	500	54 억		6120533	N	N	0	N	00	N
174	20240702	120608	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	9760	-50	5	-0.51	7550010	775	36.37	9810	9870	9700	12750	6870	9810	9741.95	56.10	0	-307	9970	9890	9800	9720	9630	9930	9760	55	2940	500	7060	10	1	10910000	1065	4.92	0.63	12	0.01	1985.00	15502.00	10230	20240603	-4.59	6960	20230726	40.23	10230	-4.59	20240603	8040	21.39	20240412	10230	-4.59	20240603	6960	40.23	20230726	0.02	N	069510	500	54 억		6120533	N	N	0	N	00	N
175	20240702	110606	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	9750	-60	5	-0.61	7237310	743	34.87	9810	9870	9700	12750	6870	9810	9740.66	56.10	0	-281	9970	9890	9800	9720	9630	9930	9760	55	2940	500	7060	10	1	10910000	1064	4.91	0.63	12	0.01	1985.00	15502.00	10230	20240603	-4.69	6960	20230726	40.09	10230	-4.69	20240603	8040	21.27	20240412	10230	-4.69	20240603	6960	40.09	20230726	0.02	N	069510	500	54 억		6120533	N	N	0	N	00	N
176	20240702	100607	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	9740	-70	5	-0.71	2140740	219	10.28	9810	9870	9720	12750	6870	9810	9775.07	56.10	0	-59	9970	9890	9800	9720	9630	9930	9760	55	2940	500	7060	10	1	10910000	1063	4.91	0.63	12	0.00	1985.00	15502.00	10230	20240603	-4.79	6960	20230726	39.94	10230	-4.79	20240603	8040	21.14	20240412	10230	-4.79	20240603	6960	39.94	20230726	0.02	N	069510	500	54 억		6120533	N	N	0	N	00	N
177	20240702	090608	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	9810	0	3	0.00	107910	11	0.52	9810	9810	9810	12750	6870	9810	9810.00	56.10	0	-2	9970	9890	9800	9720	9630	9930	9760	55	2940	500	7060	10	1	10910000	1070	4.94	0.63	12	0.00	1985.00	15502.00	10230	20240603	-4.11	6960	20230726	40.95	10230	-4.11	20240603	8040	22.01	20240412	10230	-4.11	20240603	6960	40.95	20230726	0.02	N	069510	500	54 억		6120533	N	N	0	N	00	N
178	20240701	160605	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	9810	20	2	0.20	20776330	2131	243.54	9720	9880	9710	12720	6860	9790	9749.55	56.10	0	-250	9916	9852	9756	9692	9596	9885	9725	55	2930	500	7040	10	1	10910000	1070	4.94	0.63	12	0.02	1985.00	15502.00	10230	20240603	-4.11	6960	20230726	40.95	10230	-4.11	20240603	8040	22.01	20240412	10230	-4.11	20240603	6960	40.95	20230726	0.02	N	069510	500	54 억		6120783	N	N	0	N	00	N
179	20240701	150607	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	9790	0	3	0.00	12849560	1318	150.63	9720	9880	9710	12720	6860	9790	9749.26	56.10	0	-124	9916	9852	9756	9692	9596	9885	9725	55	2930	500	7040	10	1	10910000	1068	4.93	0.63	12	0.01	1985.00	15502.00	10230	20240603	-4.30	6960	20230726	40.66	10230	-4.30	20240603	8040	21.77	20240412	10230	-4.30	20240603	6960	40.66	20230726	0.02	N	069510	500	54 억		6120783	N	N	0	N	00	N
180	20240701	140605	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	9740	-50	5	-0.51	8957530	919	105.03	9720	9880	9710	12720	6860	9790	9746.99	56.10	0	-87	9916	9852	9756	9692	9596	9885	9725	55	2930	500	7040	10	1	10910000	1063	4.91	0.63	12	0.01	1985.00	15502.00	10230	20240603	-4.79	6960	20230726	39.94	10230	-4.79	20240603	8040	21.14	20240412	10230	-4.79	20240603	6960	39.94	20230726	0.02	N	069510	500	54 억		6120783	N	N	0	N	00	N
181	20240701	130605	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	9730	-60	5	-0.61	8013100	822	93.94	9720	9880	9710	12720	6860	9790	9748.25	56.10	0	-76	9916	9852	9756	9692	9596	9885	9725	55	2930	500	7040	10	1	10910000	1062	4.90	0.63	12	0.01	1985.00	15502.00	10230	20240603	-4.89	6960	20230726	39.80	10230	-4.89	20240603	8040	21.02	20240412	10230	-4.89	20240603	6960	39.80	20230726	0.02	N	069510	500	54 억		6120783	N	N	0	N	00	N
182	20240701	120606	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	9710	-80	5	-0.82	7477950	767	87.66	9720	9880	9710	12720	6860	9790	9749.56	56.10	0	-69	9916	9852	9756	9692	9596	9885	9725	55	2930	500	7040	10	1	10910000	1059	4.89	0.63	12	0.01	1985.00	15502.00	10230	20240603	-5.08	6960	20230726	39.51	10230	-5.08	20240603	8040	20.77	20240412	10230	-5.08	20240603	6960	39.51	20230726	0.02	N	069510	500	54 억		6120783	N	N	0	N	00	N
183	20240701	110605	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	9710	-80	5	-0.82	6157390	631	72.11	9720	9880	9710	12720	6860	9790	9758.10	56.10	0	-103	9916	9852	9756	9692	9596	9885	9725	55	2930	500	7040	10	1	10910000	1059	4.89	0.63	12	0.01	1985.00	15502.00	10230	20240603	-5.08	6960	20230726	39.51	10230	-5.08	20240603	8040	20.77	20240412	10230	-5.08	20240603	6960	39.51	20230726	0.02	N	069510	500	54 억		6120783	N	N	0	N	00	N
184	20240701	100604	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	9740	-50	5	-0.51	4268300	437	49.94	9720	9880	9720	12720	6860	9790	9767.22	56.10	0	-72	9916	9852	9756	9692	9596	9885	9725	55	2930	500	7040	10	1	10910000	1063	4.91	0.63	12	0.00	1985.00	15502.00	10230	20240603	-4.79	6960	20230726	39.94	10230	-4.79	20240603	8040	21.14	20240412	10230	-4.79	20240603	6960	39.94	20230726	0.02	N	069510	500	54 억		6120783	N	N	0	N	00	N
185	20240701	090603	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	9880	90	2	0.92	1215410	125	14.29	9720	9880	9720	12720	6860	9790	9722.74	56.10	0	-33	9916	9852	9756	9692	9596	9885	9725	55	2930	500	7040	10	1	10910000	1078	4.98	0.64	12	0.00	1985.00	15502.00	10230	20240603	-3.42	6960	20230726	41.95	10230	-3.42	20240603	8040	22.89	20240412	10230	-3.42	20240603	6960	41.95	20230726	0.02	N	069510	500	54 억		6120783	N	N	0	N	00	N