KissMeData/065710/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	160620	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	19600	0	3	0.00	81439370	4159	70.64	19590	19620	19540	25450	13720	19600	19581.47	2.04	0	439	19666	19632	19566	19532	19466	19650	19550	26	5850	500	14110	10	1	5150000	1009	6.51	1.04	12	0.08	3009.00	18896.00	22050	20240508	-11.11	17650	20230726	11.05	22050	-11.11	20240508	18400	6.52	20240109	22050	-11.11	20240508	17930	9.31	20230816	0.19	N	065710	500	25 억		105134	N	N	0	N	00	N
3	20240731	150626	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	19590	-10	5	-0.05	72226870	3689	62.65	19590	19620	19540	25450	13720	19600	19578.98	2.04	0	446	19666	19632	19566	19532	19466	19650	19550	26	5850	500	14110	10	1	5150000	1009	6.51	1.04	12	0.07	3009.00	18896.00	22050	20240508	-11.16	17650	20230726	10.99	22050	-11.16	20240508	18400	6.47	20240109	22050	-11.16	20240508	17930	9.26	20230816	0.19	N	065710	500	25 억		105134	N	N	0	N	00	N
4	20240731	140627	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	19560	-40	5	-0.20	65176950	3329	56.54	19590	19620	19540	25450	13720	19600	19578.54	2.04	0	446	19666	19632	19566	19532	19466	19650	19550	26	5850	500	14110	10	1	5150000	1007	6.50	1.04	12	0.06	3009.00	18896.00	22050	20240508	-11.29	17650	20230726	10.82	22050	-11.29	20240508	18400	6.30	20240109	22050	-11.29	20240508	17930	9.09	20230816	0.19	N	065710	500	25 억		105134	N	N	0	N	00	N
5	20240731	130625	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	19600	0	3	0.00	61749970	3154	53.57	19590	19620	19540	25450	13720	19600	19578.30	2.04	0	446	19666	19632	19566	19532	19466	19650	19550	26	5850	500	14110	10	1	5150000	1009	6.51	1.04	12	0.06	3009.00	18896.00	22050	20240508	-11.11	17650	20230726	11.05	22050	-11.11	20240508	18400	6.52	20240109	22050	-11.11	20240508	17930	9.31	20230816	0.19	N	065710	500	25 억		105134	N	N	0	N	00	N
6	20240731	120626	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	19600	0	3	0.00	58635200	2995	50.87	19590	19620	19540	25450	13720	19600	19577.70	2.04	0	446	19666	19632	19566	19532	19466	19650	19550	26	5850	500	14110	10	1	5150000	1009	6.51	1.04	12	0.06	3009.00	18896.00	22050	20240508	-11.11	17650	20230726	11.05	22050	-11.11	20240508	18400	6.52	20240109	22050	-11.11	20240508	17930	9.31	20230816	0.19	N	065710	500	25 억		105134	N	N	0	N	00	N
7	20240731	110627	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	19590	-10	5	-0.05	47429430	2423	41.15	19590	19600	19540	25450	13720	19600	19574.67	2.04	0	446	19666	19632	19566	19532	19466	19650	19550	26	5850	500	14110	10	1	5150000	1009	6.51	1.04	12	0.05	3009.00	18896.00	22050	20240508	-11.16	17650	20230726	10.99	22050	-11.16	20240508	18400	6.47	20240109	22050	-11.16	20240508	17930	9.26	20230816	0.19	N	065710	500	25 억		105134	N	N	0	N	00	N
8	20240731	100625	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	19590	-10	5	-0.05	20869560	1067	18.12	19590	19600	19540	25450	13720	19600	19559.10	2.04	0	446	19666	19632	19566	19532	19466	19650	19550	26	5850	500	14110	10	1	5150000	1009	6.51	1.04	12	0.02	3009.00	18896.00	22050	20240508	-11.16	17650	20230726	10.99	22050	-11.16	20240508	18400	6.47	20240109	22050	-11.16	20240508	17930	9.26	20230816	0.19	N	065710	500	25 억		105134	N	N	0	N	00	N
9	20240731	090619	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	19540	-60	5	-0.31	14623680	748	12.70	19590	19590	19540	25450	13720	19600	19550.37	2.04	0	446	19666	19632	19566	19532	19466	19650	19550	26	5850	500	14110	10	1	5150000	1006	6.49	1.03	12	0.01	3009.00	18896.00	22050	20240508	-11.38	17650	20230726	10.71	22050	-11.38	20240508	18400	6.20	20240109	22050	-11.38	20240508	17930	8.98	20230816	0.19	N	065710	500	25 억		105134	N	N	0	N	00	N
10	20240730	160609	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	19600	0	3	0.00	110118310	5637	124.77	19600	19600	19500	25450	13720	19600	19534.91	2.03	0	451	19640	19620	19580	19560	19520	19630	19570	26	5850	500	14110	10	1	5150000	1009	6.51	1.04	12	0.11	3009.00	18896.00	22050	20240508	-11.11	17650	20230726	11.05	22050	-11.11	20240508	18400	6.52	20240109	22050	-11.11	20240508	17930	9.31	20230816	0.20	N	065710	500	25 억		104683	N	N	0	N	00	N
11	20240730	150619	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	19590	-10	5	-0.05	109746020	5618	124.35	19600	19600	19500	25450	13720	19600	19534.71	2.03	0	448	19640	19620	19580	19560	19520	19630	19570	26	5850	500	14110	10	1	5150000	1009	6.51	1.04	12	0.11	3009.00	18896.00	22050	20240508	-11.16	17650	20230726	10.99	22050	-11.16	20240508	18400	6.47	20240109	22050	-11.16	20240508	17930	9.26	20230816	0.20	N	065710	500	25 억		104683	N	N	0	N	00	N
12	20240730	140612	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	19570	-30	5	-0.15	99431800	5091	112.68	19600	19600	19500	25450	13720	19600	19530.90	2.03	0	439	19640	19620	19580	19560	19520	19630	19570	26	5850	500	14110	10	1	5150000	1008	6.50	1.04	12	0.10	3009.00	18896.00	22050	20240508	-11.25	17650	20230726	10.88	22050	-11.25	20240508	18400	6.36	20240109	22050	-11.25	20240508	17930	9.15	20230816	0.20	N	065710	500	25 억		104683	N	N	0	N	00	N
13	20240730	130616	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	19560	-40	5	-0.20	95613870	4896	108.37	19600	19600	19500	25450	13720	19600	19528.98	2.03	0	413	19640	19620	19580	19560	19520	19630	19570	26	5850	500	14110	10	1	5150000	1007	6.50	1.04	12	0.10	3009.00	18896.00	22050	20240508	-11.29	17650	20230726	10.82	22050	-11.29	20240508	18400	6.30	20240109	22050	-11.29	20240508	17930	9.09	20230816	0.20	N	065710	500	25 억		104683	N	N	0	N	00	N
14	20240730	120611	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	19580	-20	5	-0.10	91383920	4680	103.59	19600	19600	19500	25450	13720	19600	19526.48	2.03	0	413	19640	19620	19580	19560	19520	19630	19570	26	5850	500	14110	10	1	5150000	1008	6.51	1.04	12	0.09	3009.00	18896.00	22050	20240508	-11.20	17650	20230726	10.93	22050	-11.20	20240508	18400	6.41	20240109	22050	-11.20	20240508	17930	9.20	20230816	0.20	N	065710	500	25 억		104683	N	N	0	N	00	N
15	20240730	110617	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	19590	-10	5	-0.05	85902730	4400	97.39	19600	19600	19500	25450	13720	19600	19523.35	2.03	0	413	19640	19620	19580	19560	19520	19630	19570	26	5850	500	14110	10	1	5150000	1009	6.51	1.04	12	0.09	3009.00	18896.00	22050	20240508	-11.16	17650	20230726	10.99	22050	-11.16	20240508	18400	6.47	20240109	22050	-11.16	20240508	17930	9.26	20230816	0.20	N	065710	500	25 억		104683	N	N	0	N	00	N
16	20240730	100619	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	19560	-40	5	-0.20	71152510	3647	80.72	19600	19600	19500	25450	13720	19600	19509.87	2.03	0	256	19640	19620	19580	19560	19520	19630	19570	26	5850	500	14110	10	1	5150000	1007	6.50	1.04	12	0.07	3009.00	18896.00	22050	20240508	-11.29	17650	20230726	10.82	22050	-11.29	20240508	18400	6.30	20240109	22050	-11.29	20240508	17930	9.09	20230816	0.20	N	065710	500	25 억		104683	N	N	0	N	00	N
17	20240730	090620	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	19550	-50	5	-0.26	1644490	84	1.86	19600	19600	19550	25450	13720	19600	19577.26	2.03	0	-2	19640	19620	19580	19560	19520	19630	19570	26	5850	500	14110	10	1	5150000	1007	6.50	1.03	12	0.00	3009.00	18896.00	22050	20240508	-11.34	17650	20230726	10.76	22050	-11.34	20240508	18400	6.25	20240109	22050	-11.34	20240508	17930	9.04	20230816	0.20	N	065710	500	25 억		104683	N	N	0	N	00	N
18	20240729	160609	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	19600	70	2	0.36	86084710	4398	199.91	19570	19600	19540	25350	13680	19530	19573.60	2.03	0	15	19596	19562	19516	19482	19436	19540	19460	26	5820	500	14060	10	1	5150000	1009	6.51	1.04	12	0.09	3009.00	18896.00	22050	20240508	-11.11	17650	20230726	11.05	22050	-11.11	20240508	18400	6.52	20240109	22050	-11.11	20240508	17930	9.31	20230816	0.20	N	065710	500	25 억		104668	N	N	0	N	00	N
19	20240729	150616	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	19600	70	2	0.36	74618880	3813	173.32	19570	19600	19540	25350	13680	19530	19569.60	2.03	0	19	19596	19562	19516	19482	19436	19540	19460	26	5820	500	14060	10	1	5150000	1009	6.51	1.04	12	0.07	3009.00	18896.00	22050	20240508	-11.11	17650	20230726	11.05	22050	-11.11	20240508	18400	6.52	20240109	22050	-11.11	20240508	17930	9.31	20230816	0.20	N	065710	500	25 억		104668	N	N	0	N	00	N
20	20240729	140620	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	19580	50	2	0.26	72405480	3700	168.18	19570	19600	19540	25350	13680	19530	19569.05	2.03	0	19	19596	19562	19516	19482	19436	19540	19460	26	5820	500	14060	10	1	5150000	1008	6.51	1.04	12	0.07	3009.00	18896.00	22050	20240508	-11.20	17650	20230726	10.93	22050	-11.20	20240508	18400	6.41	20240109	22050	-11.20	20240508	17930	9.20	20230816	0.20	N	065710	500	25 억		104668	N	N	0	N	00	N
21	20240729	130623	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	19600	70	2	0.36	65453510	3345	152.05	19570	19600	19540	25350	13680	19530	19567.57	2.03	0	19	19596	19562	19516	19482	19436	19540	19460	26	5820	500	14060	10	1	5150000	1009	6.51	1.04	12	0.06	3009.00	18896.00	22050	20240508	-11.11	17650	20230726	11.05	22050	-11.11	20240508	18400	6.52	20240109	22050	-11.11	20240508	17930	9.31	20230816	0.20	N	065710	500	25 억		104668	N	N	0	N	00	N
22	20240729	120616	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	19600	70	2	0.36	63336820	3237	147.14	19570	19600	19540	25350	13680	19530	19566.52	2.03	0	19	19596	19562	19516	19482	19436	19540	19460	26	5820	500	14060	10	1	5150000	1009	6.51	1.04	12	0.06	3009.00	18896.00	22050	20240508	-11.11	17650	20230726	11.05	22050	-11.11	20240508	18400	6.52	20240109	22050	-11.11	20240508	17930	9.31	20230816	0.20	N	065710	500	25 억		104668	N	N	0	N	00	N
23	20240729	110614	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	19550	20	2	0.10	48449430	2477	112.59	19570	19600	19540	25350	13680	19530	19559.72	2.03	0	21	19596	19562	19516	19482	19436	19540	19460	26	5820	500	14060	10	1	5150000	1007	6.50	1.03	12	0.05	3009.00	18896.00	22050	20240508	-11.34	17650	20230726	10.76	22050	-11.34	20240508	18400	6.25	20240109	22050	-11.34	20240508	17930	9.04	20230816	0.20	N	065710	500	25 억		104668	N	N	0	N	00	N
24	20240729	100611	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	19590	60	2	0.31	41659220	2130	96.82	19570	19600	19540	25350	13680	19530	19558.32	2.03	0	32	19596	19562	19516	19482	19436	19540	19460	26	5820	500	14060	10	1	5150000	1009	6.51	1.04	12	0.04	3009.00	18896.00	22050	20240508	-11.16	17650	20230726	10.99	22050	-11.16	20240508	18400	6.47	20240109	22050	-11.16	20240508	17930	9.26	20230816	0.20	N	065710	500	25 억		104668	N	N	0	N	00	N
25	20240729	090609	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	19550	20	2	0.10	15693640	802	36.45	19570	19600	19540	25350	13680	19530	19568.13	2.03	0	32	19596	19562	19516	19482	19436	19540	19460	26	5820	500	14060	10	1	5150000	1007	6.50	1.03	12	0.02	3009.00	18896.00	22050	20240508	-11.34	17650	20230726	10.76	22050	-11.34	20240508	18400	6.25	20240109	22050	-11.34	20240508	17930	9.04	20230816	0.20	N	065710	500	25 억		104668	N	N	0	N	00	N
26	20240726	160601	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	19530	70	2	0.36	39111620	2005	32.36	19550	19550	19470	25250	13630	19460	19507.04	2.03	0	-55	19546	19502	19476	19432	19406	19490	19420	26	5790	500	14010	10	1	5150000	1006	6.49	1.03	12	0.04	3009.00	18896.00	22050	20240508	-11.43	17650	20230726	10.65	22050	-11.43	20240508	18400	6.14	20240109	22050	-11.43	20240508	17650	10.65	20230726	0.21	N	065710	500	25 억		104723	N	N	0	N	00	N
27	20240726	150606	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	19540	80	2	0.41	33705650	1728	27.89	19550	19550	19470	25250	13630	19460	19505.58	2.03	0	-55	19546	19502	19476	19432	19406	19490	19420	26	5790	500	14010	10	1	5150000	1006	6.49	1.03	12	0.03	3009.00	18896.00	22050	20240508	-11.38	17650	20230726	10.71	22050	-11.38	20240508	18400	6.20	20240109	22050	-11.38	20240508	17650	10.71	20230726	0.21	N	065710	500	25 억		104723	N	N	0	N	00	N
28	20240726	140609	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	19510	50	2	0.26	25129600	1289	20.81	19550	19550	19470	25250	13630	19460	19495.42	2.03	0	-55	19546	19502	19476	19432	19406	19490	19420	26	5790	500	14010	10	1	5150000	1005	6.48	1.03	12	0.03	3009.00	18896.00	22050	20240508	-11.52	17650	20230726	10.54	22050	-11.52	20240508	18400	6.03	20240109	22050	-11.52	20240508	17650	10.54	20230726	0.21	N	065710	500	25 억		104723	N	N	0	N	00	N
29	20240726	130609	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	19530	70	2	0.36	24446580	1254	20.24	19550	19550	19470	25250	13630	19460	19494.88	2.03	0	-53	19546	19502	19476	19432	19406	19490	19420	26	5790	500	14010	10	1	5150000	1006	6.49	1.03	12	0.02	3009.00	18896.00	22050	20240508	-11.43	17650	20230726	10.65	22050	-11.43	20240508	18400	6.14	20240109	22050	-11.43	20240508	17650	10.65	20230726	0.21	N	065710	500	25 억		104723	N	N	0	N	00	N
30	20240726	120612	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	19500	40	2	0.21	21852810	1121	18.10	19550	19550	19470	25250	13630	19460	19494.03	2.03	0	-53	19546	19502	19476	19432	19406	19490	19420	26	5790	500	14010	10	1	5150000	1004	6.48	1.03	12	0.02	3009.00	18896.00	22050	20240508	-11.56	17650	20230726	10.48	22050	-11.56	20240508	18400	5.98	20240109	22050	-11.56	20240508	17650	10.48	20230726	0.21	N	065710	500	25 억		104723	N	N	0	N	00	N
31	20240726	110611	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	19500	40	2	0.21	20154400	1034	16.69	19550	19550	19470	25250	13630	19460	19491.68	2.03	0	-43	19546	19502	19476	19432	19406	19490	19420	26	5790	500	14010	10	1	5150000	1004	6.48	1.03	12	0.02	3009.00	18896.00	22050	20240508	-11.56	17650	20230726	10.48	22050	-11.56	20240508	18400	5.98	20240109	22050	-11.56	20240508	17650	10.48	20230726	0.21	N	065710	500	25 억		104723	N	N	0	N	00	N
32	20240726	100610	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	19500	40	2	0.21	10266960	527	8.51	19550	19550	19470	25250	13630	19460	19481.90	2.03	0	-3	19546	19502	19476	19432	19406	19490	19420	26	5790	500	14010	10	1	5150000	1004	6.48	1.03	12	0.01	3009.00	18896.00	22050	20240508	-11.56	17650	20230726	10.48	22050	-11.56	20240508	18400	5.98	20240109	22050	-11.56	20240508	17650	10.48	20230726	0.21	N	065710	500	25 억		104723	N	N	0	N	00	N
33	20240726	090604	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	19480	20	2	0.10	156120	8	0.13	19550	19550	19480	25250	13630	19460	19515.00	2.03	0	-3	19546	19502	19476	19432	19406	19490	19420	26	5790	500	14010	10	1	5150000	1003	6.47	1.03	12	0.00	3009.00	18896.00	22050	20240508	-11.66	17650	20230726	10.37	22050	-11.66	20240508	18400	5.87	20240109	22050	-11.66	20240508	17650	10.37	20230726	0.21	N	065710	500	25 억		104723	N	N	0	N	00	N
34	20240725	160605	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	19460	-60	5	-0.31	120676660	6195	184.16	19480	19520	19450	25350	13670	19520	19479.69	2.04	0	-246	19593	19556	19513	19476	19433	19535	19455	26	5830	500	14050	10	1	5150000	1002	6.47	1.03	12	0.12	3009.00	18896.00	22050	20240508	-11.75	17650	20230726	10.25	22050	-11.75	20240508	18400	5.76	20240109	22050	-11.75	20240508	17650	10.25	20230726	0.21	N	065710	500	25 억		104969	N	N	0	N	00	N
35	20240725	150614	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	19470	-50	5	-0.26	111724500	5735	170.48	19480	19520	19450	25350	13670	19520	19481.17	2.04	0	-246	19593	19556	19513	19476	19433	19535	19455	26	5830	500	14050	10	1	5150000	1003	6.47	1.03	12	0.11	3009.00	18896.00	22050	20240508	-11.70	17650	20230726	10.31	22050	-11.70	20240508	18400	5.82	20240109	22050	-11.70	20240508	17650	10.31	20230726	0.21	N	065710	500	25 억		104969	N	N	0	N	00	N
36	20240725	140613	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	19510	-10	5	-0.05	99154900	5090	151.31	19480	19520	19450	25350	13670	19520	19480.33	2.04	0	-246	19593	19556	19513	19476	19433	19535	19455	26	5830	500	14050	10	1	5150000	1005	6.48	1.03	12	0.10	3009.00	18896.00	22050	20240508	-11.52	17650	20230726	10.54	22050	-11.52	20240508	18400	6.03	20240109	22050	-11.52	20240508	17650	10.54	20230726	0.21	N	065710	500	25 억		104969	N	N	0	N	00	N
37	20240725	130607	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	19470	-50	5	-0.26	75690420	3887	115.55	19480	19520	19450	25350	13670	19520	19472.71	2.04	0	-245	19593	19556	19513	19476	19433	19535	19455	26	5830	500	14050	10	1	5150000	1003	6.47	1.03	12	0.08	3009.00	18896.00	22050	20240508	-11.70	17650	20230726	10.31	22050	-11.70	20240508	18400	5.82	20240109	22050	-11.70	20240508	17650	10.31	20230726	0.21	N	065710	500	25 억		104969	N	N	0	N	00	N
38	20240725	120611	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	19460	-60	5	-0.31	53905250	2768	82.28	19480	19520	19460	25350	13670	19520	19474.44	2.04	0	-217	19593	19556	19513	19476	19433	19535	19455	26	5830	500	14050	10	1	5150000	1002	6.47	1.03	12	0.05	3009.00	18896.00	22050	20240508	-11.75	17650	20230726	10.25	22050	-11.75	20240508	18400	5.76	20240109	22050	-11.75	20240508	17650	10.25	20230726	0.21	N	065710	500	25 억		104969	N	N	0	N	00	N
39	20240725	110607	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	19470	-50	5	-0.26	43161830	2216	65.87	19480	19520	19460	25350	13670	19520	19477.36	2.04	0	-193	19593	19556	19513	19476	19433	19535	19455	26	5830	500	14050	10	1	5150000	1003	6.47	1.03	12	0.04	3009.00	18896.00	22050	20240508	-11.70	17650	20230726	10.31	22050	-11.70	20240508	18400	5.82	20240109	22050	-11.70	20240508	17650	10.31	20230726	0.21	N	065710	500	25 억		104969	N	N	0	N	00	N
40	20240725	100607	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	19470	-50	5	-0.26	32241000	1655	49.20	19480	19520	19460	25350	13670	19520	19480.97	2.04	0	-153	19593	19556	19513	19476	19433	19535	19455	26	5830	500	14050	10	1	5150000	1003	6.47	1.03	12	0.03	3009.00	18896.00	22050	20240508	-11.70	17650	20230726	10.31	22050	-11.70	20240508	18400	5.82	20240109	22050	-11.70	20240508	17650	10.31	20230726	0.21	N	065710	500	25 억		104969	N	N	0	N	00	N
41	20240725	090604	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	19490	-30	5	-0.15	4464640	229	6.81	19480	19520	19480	25350	13670	19520	19496.24	2.04	0	-14	19593	19556	19513	19476	19433	19535	19455	26	5830	500	14050	10	1	5150000	1004	6.48	1.03	12	0.00	3009.00	18896.00	22050	20240508	-11.61	17650	20230726	10.42	22050	-11.61	20240508	18400	5.92	20240109	22050	-11.61	20240508	17650	10.42	20230726	0.21	N	065710	500	25 억		104969	N	N	0	N	00	N
42	20240724	160601	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	19520	10	2	0.05	65573180	3364	92.80	19550	19550	19470	25350	13660	19510	19492.62	2.04	0	-46	19610	19560	19510	19460	19410	19535	19435	26	5840	500	14040	10	1	5150000	1005	6.49	1.03	12	0.07	3009.00	18896.00	22050	20240508	-11.47	17650	20230726	10.59	22050	-11.47	20240508	18400	6.09	20240109	22050	-11.47	20240508	17650	10.59	20230726	0.21	N	065710	500	25 억		105010	N	N	0	N	00	N
43	20240724	150611	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	19510	0	3	0.00	64929190	3331	91.89	19550	19550	19470	25350	13660	19510	19492.40	2.04	0	-24	19610	19560	19510	19460	19410	19535	19435	26	5840	500	14040	10	1	5150000	1005	6.48	1.03	12	0.06	3009.00	18896.00	22050	20240508	-11.52	17650	20230726	10.54	22050	-11.52	20240508	18400	6.03	20240109	22050	-11.52	20240508	17650	10.54	20230726	0.21	N	065710	500	25 억		105010	N	N	0	N	00	N
44	20240724	140607	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	19500	-10	5	-0.05	38077650	1954	53.90	19550	19550	19470	25350	13660	19510	19487.03	2.04	0	20	19610	19560	19510	19460	19410	19535	19435	26	5840	500	14040	10	1	5150000	1004	6.48	1.03	12	0.04	3009.00	18896.00	22050	20240508	-11.56	17650	20230726	10.48	22050	-11.56	20240508	18400	5.98	20240109	22050	-11.56	20240508	17650	10.48	20230726	0.21	N	065710	500	25 억		105010	N	N	0	N	00	N
45	20240724	130612	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	19510	0	3	0.00	33200340	1704	47.01	19550	19550	19470	25350	13660	19510	19483.77	2.04	0	77	19610	19560	19510	19460	19410	19535	19435	26	5840	500	14040	10	1	5150000	1005	6.48	1.03	12	0.03	3009.00	18896.00	22050	20240508	-11.52	17650	20230726	10.54	22050	-11.52	20240508	18400	6.03	20240109	22050	-11.52	20240508	17650	10.54	20230726	0.21	N	065710	500	25 억		105010	N	N	0	N	00	N
46	20240724	120613	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	19510	0	3	0.00	32927160	1690	46.62	19550	19550	19470	25350	13660	19510	19483.53	2.04	0	78	19610	19560	19510	19460	19410	19535	19435	26	5840	500	14040	10	1	5150000	1005	6.48	1.03	12	0.03	3009.00	18896.00	22050	20240508	-11.52	17650	20230726	10.54	22050	-11.52	20240508	18400	6.03	20240109	22050	-11.52	20240508	17650	10.54	20230726	0.21	N	065710	500	25 억		105010	N	N	0	N	00	N
47	20240724	110609	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	19490	-20	5	-0.10	30180510	1549	42.73	19550	19550	19470	25350	13660	19510	19483.87	2.04	0	82	19610	19560	19510	19460	19410	19535	19435	26	5840	500	14040	10	1	5150000	1004	6.48	1.03	12	0.03	3009.00	18896.00	22050	20240508	-11.61	17650	20230726	10.42	22050	-11.61	20240508	18400	5.92	20240109	22050	-11.61	20240508	17650	10.42	20230726	0.21	N	065710	500	25 억		105010	N	N	0	N	00	N
48	20240724	100610	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	19530	20	2	0.10	13040990	669	18.46	19550	19550	19490	25350	13660	19510	19493.26	2.04	0	124	19610	19560	19510	19460	19410	19535	19435	26	5840	500	14040	10	1	5150000	1006	6.49	1.03	12	0.01	3009.00	18896.00	22050	20240508	-11.43	17650	20230726	10.65	22050	-11.43	20240508	18400	6.14	20240109	22050	-11.43	20240508	17650	10.65	20230726	0.21	N	065710	500	25 억		105010	N	N	0	N	00	N
49	20240724	090605	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	19510	0	3	0.00	351300	18	0.50	19550	19550	19510	25350	13660	19510	19516.67	2.04	0	-15	19610	19560	19510	19460	19410	19535	19435	26	5840	500	14040	10	1	5150000	1005	6.48	1.03	12	0.00	3009.00	18896.00	22050	20240508	-11.52	17650	20230726	10.54	22050	-11.52	20240508	18400	6.03	20240109	22050	-11.52	20240508	17650	10.54	20230726	0.21	N	065710	500	25 억		105010	N	N	0	N	00	N
50	20240723	160558	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	19510	-20	5	-0.10	70639090	3625	57.78	19560	19560	19460	25350	13680	19530	19486.65	2.05	0	-593	19610	19570	19520	19480	19430	19545	19455	26	5820	500	14060	10	1	5150000	1005	6.48	1.03	12	0.07	3009.00	18896.00	22050	20240508	-11.52	17650	20230726	10.54	22050	-11.52	20240508	18400	6.03	20240109	22050	-11.52	20240508	17650	10.54	20230726	0.21	N	065710	500	25 억		105603	N	N	0	N	00	N
51	20240723	150612	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	19490	-40	5	-0.20	69878720	3586	57.16	19560	19560	19460	25350	13680	19530	19486.54	2.05	0	-555	19610	19570	19520	19480	19430	19545	19455	26	5820	500	14060	10	1	5150000	1004	6.48	1.03	12	0.07	3009.00	18896.00	22050	20240508	-11.61	17650	20230726	10.42	22050	-11.61	20240508	18400	5.92	20240109	22050	-11.61	20240508	17650	10.42	20230726	0.21	N	065710	500	25 억		105603	N	N	0	N	00	N
52	20240723	140601	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	19500	-30	5	-0.15	67597050	3469	55.29	19560	19560	19460	25350	13680	19530	19486.03	2.05	0	-555	19610	19570	19520	19480	19430	19545	19455	26	5820	500	14060	10	1	5150000	1004	6.48	1.03	12	0.07	3009.00	18896.00	22050	20240508	-11.56	17650	20230726	10.48	22050	-11.56	20240508	18400	5.98	20240109	22050	-11.56	20240508	17650	10.48	20230726	0.21	N	065710	500	25 억		105603	N	N	0	N	00	N
53	20240723	130559	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	19480	-50	5	-0.26	57806010	2967	47.29	19560	19560	19460	25350	13680	19530	19482.98	2.05	0	-555	19610	19570	19520	19480	19430	19545	19455	26	5820	500	14060	10	1	5150000	1003	6.47	1.03	12	0.06	3009.00	18896.00	22050	20240508	-11.66	17650	20230726	10.37	22050	-11.66	20240508	18400	5.87	20240109	22050	-11.66	20240508	17650	10.37	20230726	0.21	N	065710	500	25 억		105603	N	N	0	N	00	N
54	20240723	120603	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	19460	-70	5	-0.36	49865930	2559	40.79	19560	19560	19460	25350	13680	19530	19486.49	2.05	0	-555	19610	19570	19520	19480	19430	19545	19455	26	5820	500	14060	10	1	5150000	1002	6.47	1.03	12	0.05	3009.00	18896.00	22050	20240508	-11.75	17650	20230726	10.25	22050	-11.75	20240508	18400	5.76	20240109	22050	-11.75	20240508	17650	10.25	20230726	0.21	N	065710	500	25 억		105603	N	N	0	N	00	N
55	20240723	110606	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	19480	-50	5	-0.26	34482810	1769	28.20	19560	19560	19480	25350	13680	19530	19492.83	2.05	0	-332	19610	19570	19520	19480	19430	19545	19455	26	5820	500	14060	10	1	5150000	1003	6.47	1.03	12	0.03	3009.00	18896.00	22050	20240508	-11.66	17650	20230726	10.37	22050	-11.66	20240508	18400	5.87	20240109	22050	-11.66	20240508	17650	10.37	20230726	0.21	N	065710	500	25 억		105603	N	N	0	N	00	N
56	20240723	100603	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	19490	-40	5	-0.20	25790620	1323	21.09	19560	19560	19490	25350	13680	19530	19494.04	2.05	0	-323	19610	19570	19520	19480	19430	19545	19455	26	5820	500	14060	10	1	5150000	1004	6.48	1.03	12	0.03	3009.00	18896.00	22050	20240508	-11.61	17650	20230726	10.42	22050	-11.61	20240508	18400	5.92	20240109	22050	-11.61	20240508	17650	10.42	20230726	0.21	N	065710	500	25 억		105603	N	N	0	N	00	N
57	20240723	090605	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	19540	10	2	0.05	156340	8	0.13	19560	19560	19530	25350	13680	19530	19542.50	2.05	0	-4	19610	19570	19520	19480	19430	19545	19455	26	5820	500	14060	10	1	5150000	1006	6.49	1.03	12	0.00	3009.00	18896.00	22050	20240508	-11.38	17650	20230726	10.71	22050	-11.38	20240508	18400	6.20	20240109	22050	-11.38	20240508	17650	10.71	20230726	0.21	N	065710	500	25 억		105603	N	N	0	N	00	N
58	20240722	160557	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	19530	-20	5	-0.10	122357760	6274	172.08	19560	19560	19470	25400	13690	19550	19502.35	2.06	0	-382	19630	19590	19540	19500	19450	19565	19475	26	5850	500	14070	10	1	5150000	1006	6.49	1.03	12	0.12	3009.00	18896.00	22050	20240508	-11.43	17650	20230726	10.65	22050	-11.43	20240508	18400	6.14	20240109	22050	-11.43	20240508	17650	10.65	20230726	0.34	N	065710	500	25 억		105985	N	N	0	N	00	N
59	20240722	150602	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	19500	-50	5	-0.26	120795360	6194	169.88	19560	19560	19470	25400	13690	19550	19502.00	2.06	0	-382	19630	19590	19540	19500	19450	19565	19475	26	5850	500	14070	10	1	5150000	1004	6.48	1.03	12	0.12	3009.00	18896.00	22050	20240508	-11.56	17650	20230726	10.48	22050	-11.56	20240508	18400	5.98	20240109	22050	-11.56	20240508	17650	10.48	20230726	0.34	N	065710	500	25 억		105985	N	N	0	N	00	N
60	20240722	140604	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	19510	-40	5	-0.20	94819410	4861	133.32	19560	19560	19470	25400	13690	19550	19506.15	2.06	0	-350	19630	19590	19540	19500	19450	19565	19475	26	5850	500	14070	10	1	5150000	1005	6.48	1.03	12	0.09	3009.00	18896.00	22050	20240508	-11.52	17650	20230726	10.54	22050	-11.52	20240508	18400	6.03	20240109	22050	-11.52	20240508	17650	10.54	20230726	0.34	N	065710	500	25 억		105985	N	N	0	N	00	N
61	20240722	130600	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	19480	-70	5	-0.36	83229290	4267	117.03	19560	19560	19470	25400	13690	19550	19505.34	2.06	0	-324	19630	19590	19540	19500	19450	19565	19475	26	5850	500	14070	10	1	5150000	1003	6.47	1.03	12	0.08	3009.00	18896.00	22050	20240508	-11.66	17650	20230726	10.37	22050	-11.66	20240508	18400	5.87	20240109	22050	-11.66	20240508	17650	10.37	20230726	0.34	N	065710	500	25 억		105985	N	N	0	N	00	N
62	20240722	120601	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	19500	-50	5	-0.26	69997430	3588	98.41	19560	19560	19470	25400	13690	19550	19508.76	2.06	0	-289	19630	19590	19540	19500	19450	19565	19475	26	5850	500	14070	10	1	5150000	1004	6.48	1.03	12	0.07	3009.00	18896.00	22050	20240508	-11.56	17650	20230726	10.48	22050	-11.56	20240508	18400	5.98	20240109	22050	-11.56	20240508	17650	10.48	20230726	0.34	N	065710	500	25 억		105985	N	N	0	N	00	N
63	20240722	110559	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	19490	-60	5	-0.31	45660160	2339	64.15	19560	19560	19480	25400	13690	19550	19521.23	2.06	0	-204	19630	19590	19540	19500	19450	19565	19475	26	5850	500	14070	10	1	5150000	1004	6.48	1.03	12	0.05	3009.00	18896.00	22050	20240508	-11.61	17650	20230726	10.42	22050	-11.61	20240508	18400	5.92	20240109	22050	-11.61	20240508	17650	10.42	20230726	0.34	N	065710	500	25 억		105985	N	N	0	N	00	N
64	20240722	100601	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	19520	-30	5	-0.15	32192910	1648	45.20	19560	19560	19490	25400	13690	19550	19534.53	2.06	0	-157	19630	19590	19540	19500	19450	19565	19475	26	5850	500	14070	10	1	5150000	1005	6.49	1.03	12	0.03	3009.00	18896.00	22050	20240508	-11.47	17650	20230726	10.59	22050	-11.47	20240508	18400	6.09	20240109	22050	-11.47	20240508	17650	10.59	20230726	0.34	N	065710	500	25 억		105985	N	N	0	N	00	N
65	20240722	090559	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	19540	-10	5	-0.05	20566050	1052	28.85	19560	19560	19520	25400	13690	19550	19549.48	2.06	0	-5	19630	19590	19540	19500	19450	19565	19475	26	5850	500	14070	10	1	5150000	1006	6.49	1.03	12	0.02	3009.00	18896.00	22050	20240508	-11.38	17650	20230726	10.71	22050	-11.38	20240508	18400	6.20	20240109	22050	-11.38	20240508	17650	10.71	20230726	0.34	N	065710	500	25 억		105985	N	N	0	N	00	N
66	20240719	160547	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	19550	10	2	0.05	71202990	3646	26.00	19580	19580	19490	25400	13680	19540	19529.07	2.06	0	-308	19680	19610	19550	19480	19420	19580	19450	26	5860	500	14060	10	1	5150000	1007	6.50	1.03	12	0.07	3009.00	18896.00	22050	20240508	-11.34	17650	20230726	10.76	22050	-11.34	20240508	18400	6.25	20240109	22050	-11.34	20240508	17650	10.76	20230726	0.33	N	065710	500	25 억		106293	N	N	0	N	00	N
67	20240719	150552	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	19560	20	2	0.10	62366700	3194	22.78	19580	19580	19490	25400	13680	19540	19526.21	2.06	0	-265	19680	19610	19550	19480	19420	19580	19450	26	5860	500	14060	10	1	5150000	1007	6.50	1.04	12	0.06	3009.00	18896.00	22050	20240508	-11.29	17650	20230726	10.82	22050	-11.29	20240508	18400	6.30	20240109	22050	-11.29	20240508	17650	10.82	20230726	0.33	N	065710	500	25 억		106293	N	N	0	N	00	N
68	20240719	140556	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	19560	20	2	0.10	48712730	2496	17.80	19580	19580	19490	25400	13680	19540	19516.32	2.06	0	-236	19680	19610	19550	19480	19420	19580	19450	26	5860	500	14060	10	1	5150000	1007	6.50	1.04	12	0.05	3009.00	18896.00	22050	20240508	-11.29	17650	20230726	10.82	22050	-11.29	20240508	18400	6.30	20240109	22050	-11.29	20240508	17650	10.82	20230726	0.33	N	065710	500	25 억		106293	N	N	0	N	00	N
69	20240719	130549	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	19530	-10	5	-0.05	42591730	2183	15.57	19580	19580	19490	25400	13680	19540	19510.64	2.06	0	-236	19680	19610	19550	19480	19420	19580	19450	26	5860	500	14060	10	1	5150000	1006	6.49	1.03	12	0.04	3009.00	18896.00	22050	20240508	-11.43	17650	20230726	10.65	22050	-11.43	20240508	18400	6.14	20240109	22050	-11.43	20240508	17650	10.65	20230726	0.33	N	065710	500	25 억		106293	N	N	0	N	00	N
70	20240719	120549	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	19530	-10	5	-0.05	38024760	1949	13.90	19580	19580	19490	25400	13680	19540	19509.88	2.06	0	-236	19680	19610	19550	19480	19420	19580	19450	26	5860	500	14060	10	1	5150000	1006	6.49	1.03	12	0.04	3009.00	18896.00	22050	20240508	-11.43	17650	20230726	10.65	22050	-11.43	20240508	18400	6.14	20240109	22050	-11.43	20240508	17650	10.65	20230726	0.33	N	065710	500	25 억		106293	N	N	0	N	00	N
71	20240719	110553	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	19540	0	3	0.00	34783240	1783	12.72	19580	19580	19490	25400	13680	19540	19508.27	2.06	0	-235	19680	19610	19550	19480	19420	19580	19450	26	5860	500	14060	10	1	5150000	1006	6.49	1.03	12	0.03	3009.00	18896.00	22050	20240508	-11.38	17650	20230726	10.71	22050	-11.38	20240508	18400	6.20	20240109	22050	-11.38	20240508	17650	10.71	20230726	0.33	N	065710	500	25 억		106293	N	N	0	N	00	N
72	20240719	100504	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	19560	20	2	0.10	29705310	1523	10.86	19580	19580	19490	25400	13680	19540	19504.47	2.06	0	-159	19680	19610	19550	19480	19420	19580	19450	26	5860	500	14060	10	1	5150000	1007	6.50	1.04	12	0.03	3009.00	18896.00	22050	20240508	-11.29	17650	20230726	10.82	22050	-11.29	20240508	18400	6.30	20240109	22050	-11.29	20240508	17650	10.82	20230726	0.33	N	065710	500	25 억		106293	N	N	0	N	00	N
73	20240719	090602	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	19520	-20	5	-0.10	3571710	183	1.31	19580	19580	19510	25400	13680	19540	19517.54	2.06	0	-140	19680	19610	19550	19480	19420	19580	19450	26	5860	500	14060	10	1	5150000	1005	6.49	1.03	12	0.00	3009.00	18896.00	22050	20240508	-11.47	17650	20230726	10.59	22050	-11.47	20240508	18400	6.09	20240109	22050	-11.47	20240508	17650	10.59	20230726	0.33	N	065710	500	25 억		106293	N	N	0	N	00	N
74	20240718	160541	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	19540	-70	5	-0.36	273631490	14022	139.51	19620	19620	19490	25450	13730	19610	19514.44	2.06	0	438	19696	19652	19576	19532	19456	19675	19555	26	5840	500	14110	10	1	5150000	1006	6.49	1.03	12	0.27	3009.00	18896.00	22050	20240508	-11.38	17650	20230726	10.71	22050	-11.38	20240508	18400	6.20	20240109	22050	-11.38	20240508	17650	10.71	20230726	0.33	N	065710	500	25 억		105855	N	N	0	N	00	N
75	20240718	150549	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	19540	-70	5	-0.36	268453780	13757	136.87	19620	19620	19490	25450	13730	19610	19513.98	2.06	0	500	19696	19652	19576	19532	19456	19675	19555	26	5840	500	14110	10	1	5150000	1006	6.49	1.03	12	0.27	3009.00	18896.00	22050	20240508	-11.38	17650	20230726	10.71	22050	-11.38	20240508	18400	6.20	20240109	22050	-11.38	20240508	17650	10.71	20230726	0.33	N	065710	500	25 억		105855	N	N	0	N	00	N
76	20240718	140545	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	19550	-60	5	-0.31	262120770	13433	133.65	19620	19620	19490	25450	13730	19610	19513.20	2.06	0	430	19696	19652	19576	19532	19456	19675	19555	26	5840	500	14110	10	1	5150000	1007	6.50	1.03	12	0.26	3009.00	18896.00	22050	20240508	-11.34	17650	20230726	10.76	22050	-11.34	20240508	18400	6.25	20240109	22050	-11.34	20240508	17650	10.76	20230726	0.33	N	065710	500	25 억		105855	N	N	0	N	00	N
77	20240718	130546	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	19550	-60	5	-0.31	253519160	12993	129.27	19620	19620	19490	25450	13730	19610	19511.98	2.06	0	430	19696	19652	19576	19532	19456	19675	19555	26	5840	500	14110	10	1	5150000	1007	6.50	1.03	12	0.25	3009.00	18896.00	22050	20240508	-11.34	17650	20230726	10.76	22050	-11.34	20240508	18400	6.25	20240109	22050	-11.34	20240508	17650	10.76	20230726	0.33	N	065710	500	25 억		105855	N	N	0	N	00	N
78	20240718	120545	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	19510	-100	5	-0.51	216045540	11072	110.16	19620	19620	19500	25450	13730	19610	19512.78	2.06	0	339	19696	19652	19576	19532	19456	19675	19555	26	5840	500	14110	10	1	5150000	1005	6.48	1.03	12	0.21	3009.00	18896.00	22050	20240508	-11.52	17650	20230726	10.54	22050	-11.52	20240508	18400	6.03	20240109	22050	-11.52	20240508	17650	10.54	20230726	0.33	N	065710	500	25 억		105855	N	N	0	N	00	N
79	20240718	110548	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	19550	-60	5	-0.31	49489220	2532	25.19	19620	19620	19510	25450	13730	19610	19545.51	2.06	0	-273	19696	19652	19576	19532	19456	19675	19555	26	5840	500	14110	10	1	5150000	1007	6.50	1.03	12	0.05	3009.00	18896.00	22050	20240508	-11.34	17650	20230726	10.76	22050	-11.34	20240508	18400	6.25	20240109	22050	-11.34	20240508	17650	10.76	20230726	0.33	N	065710	500	25 억		105855	N	N	0	N	00	N
80	20240718	100551	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	19570	-40	5	-0.20	41752400	2136	21.25	19620	19620	19510	25450	13730	19610	19547.00	2.06	0	-260	19696	19652	19576	19532	19456	19675	19555	26	5840	500	14110	10	1	5150000	1008	6.50	1.04	12	0.04	3009.00	18896.00	22050	20240508	-11.25	17650	20230726	10.88	22050	-11.25	20240508	18400	6.36	20240109	22050	-11.25	20240508	17650	10.88	20230726	0.33	N	065710	500	25 억		105855	N	N	0	N	00	N
81	20240718	090551	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	19540	-70	5	-0.36	14743590	753	7.49	19620	19620	19530	25450	13730	19610	19579.80	2.06	0	-164	19696	19652	19576	19532	19456	19675	19555	26	5840	500	14110	10	1	5150000	1006	6.49	1.03	12	0.01	3009.00	18896.00	22050	20240508	-11.38	17650	20230726	10.71	22050	-11.38	20240508	18400	6.20	20240109	22050	-11.38	20240508	17650	10.71	20230726	0.33	N	065710	500	25 억		105855	N	N	0	N	00	N
82	20240717	160614	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	19610	50	2	0.26	196453660	10051	265.34	19560	19620	19500	25400	13700	19560	19545.68	2.04	0	776	19646	19602	19556	19512	19466	19625	19535	26	5840	500	14080	10	1	5150000	1010	6.52	1.04	12	0.20	3009.00	18896.00	22050	20240508	-11.07	17650	20230726	11.10	22050	-11.07	20240508	18400	6.58	20240109	22050	-11.07	20240508	17650	11.10	20230726	0.33	N	065710	500	25 억		105079	N	N	0	N	00	N
83	20240717	150617	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	19550	-10	5	-0.05	187386700	9587	253.09	19560	19620	19500	25400	13700	19560	19545.92	2.04	0	815	19646	19602	19556	19512	19466	19625	19535	26	5840	500	14080	10	1	5150000	1007	6.50	1.03	12	0.19	3009.00	18896.00	22050	20240508	-11.34	17650	20230726	10.76	22050	-11.34	20240508	18400	6.25	20240109	22050	-11.34	20240508	17650	10.76	20230726	0.33	N	065710	500	25 억		105079	N	N	0	N	00	N
84	20240717	140614	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	19550	-10	5	-0.05	115746670	5923	156.36	19560	19580	19500	25400	13700	19560	19541.90	2.04	0	-35	19646	19602	19556	19512	19466	19625	19535	26	5840	500	14080	10	1	5150000	1007	6.50	1.03	12	0.12	3009.00	18896.00	22050	20240508	-11.34	17650	20230726	10.76	22050	-11.34	20240508	18400	6.25	20240109	22050	-11.34	20240508	17650	10.76	20230726	0.33	N	065710	500	25 억		105079	N	N	0	N	00	N
85	20240717	130613	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	19570	10	2	0.05	76229630	3901	102.98	19560	19580	19500	25400	13700	19560	19541.05	2.04	0	-35	19646	19602	19556	19512	19466	19625	19535	26	5840	500	14080	10	1	5150000	1008	6.50	1.04	12	0.08	3009.00	18896.00	22050	20240508	-11.25	17650	20230726	10.88	22050	-11.25	20240508	18400	6.36	20240109	22050	-11.25	20240508	17650	10.88	20230726	0.33	N	065710	500	25 억		105079	N	N	0	N	00	N
86	20240717	120614	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	19580	20	2	0.10	62896170	3220	85.01	19560	19580	19500	25400	13700	19560	19532.97	2.04	0	-35	19646	19602	19556	19512	19466	19625	19535	26	5840	500	14080	10	1	5150000	1008	6.51	1.04	12	0.06	3009.00	18896.00	22050	20240508	-11.20	17650	20230726	10.93	22050	-11.20	20240508	18400	6.41	20240109	22050	-11.20	20240508	17650	10.93	20230726	0.33	N	065710	500	25 억		105079	N	N	0	N	00	N
87	20240717	110614	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	19580	20	2	0.10	52571990	2692	71.07	19560	19580	19500	25400	13700	19560	19528.97	2.04	0	-35	19646	19602	19556	19512	19466	19625	19535	26	5840	500	14080	10	1	5150000	1008	6.51	1.04	12	0.05	3009.00	18896.00	22050	20240508	-11.20	17650	20230726	10.93	22050	-11.20	20240508	18400	6.41	20240109	22050	-11.20	20240508	17650	10.93	20230726	0.33	N	065710	500	25 억		105079	N	N	0	N	00	N
88	20240717	100613	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	19530	-30	5	-0.15	45321350	2321	61.27	19560	19580	19500	25400	13700	19560	19526.65	2.04	0	-35	19646	19602	19556	19512	19466	19625	19535	26	5840	500	14080	10	1	5150000	1006	6.49	1.03	12	0.05	3009.00	18896.00	22050	20240508	-11.43	17650	20230726	10.65	22050	-11.43	20240508	18400	6.14	20240109	22050	-11.43	20240508	17650	10.65	20230726	0.33	N	065710	500	25 억		105079	N	N	0	N	00	N
89	20240717	090505	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	19580	20	2	0.10	567280	29	0.77	19560	19580	19560	25400	13700	19560	19561.38	2.04	0	0	19646	19602	19556	19512	19466	19625	19535	26	5840	500	14080	10	1	5150000	1008	6.51	1.04	12	0.00	3009.00	18896.00	22050	20240508	-11.20	17650	20230726	10.93	22050	-11.20	20240508	18400	6.41	20240109	22050	-11.20	20240508	17650	10.93	20230726	0.33	N	065710	500	25 억		105079	N	N	0	N	00	N
90	20240716	160614	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	19560	-20	5	-0.10	73933780	3783	118.63	19510	19600	19510	25450	13710	19580	19543.69	2.04	0	-165	19746	19662	19566	19482	19386	19615	19435	26	5870	500	14090	10	1	5150000	1007	6.50	1.04	12	0.07	3009.00	18896.00	22050	20240508	-11.29	17650	20230726	10.82	22050	-11.29	20240508	18400	6.30	20240109	22050	-11.29	20240508	17650	10.82	20230726	0.33	N	065710	500	25 억		105243	N	N	0	N	00	N
91	20240716	150620	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	19560	-20	5	-0.10	65742280	3364	105.49	19510	19600	19510	25450	13710	19580	19542.89	2.04	0	-141	19746	19662	19566	19482	19386	19615	19435	26	5870	500	14090	10	1	5150000	1007	6.50	1.04	12	0.07	3009.00	18896.00	22050	20240508	-11.29	17650	20230726	10.82	22050	-11.29	20240508	18400	6.30	20240109	22050	-11.29	20240508	17650	10.82	20230726	0.33	N	065710	500	25 억		105243	N	N	0	N	00	N
92	20240716	140619	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	19570	-10	5	-0.05	65448830	3349	105.02	19510	19600	19510	25450	13710	19580	19542.80	2.04	0	-141	19746	19662	19566	19482	19386	19615	19435	26	5870	500	14090	10	1	5150000	1008	6.50	1.04	12	0.07	3009.00	18896.00	22050	20240508	-11.25	17650	20230726	10.88	22050	-11.25	20240508	18400	6.36	20240109	22050	-11.25	20240508	17650	10.88	20230726	0.33	N	065710	500	25 억		105243	N	N	0	N	00	N
93	20240716	130619	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	19560	-20	5	-0.10	63511600	3250	101.91	19510	19600	19510	25450	13710	19580	19542.03	2.04	0	-141	19746	19662	19566	19482	19386	19615	19435	26	5870	500	14090	10	1	5150000	1007	6.50	1.04	12	0.06	3009.00	18896.00	22050	20240508	-11.29	17650	20230726	10.82	22050	-11.29	20240508	18400	6.30	20240109	22050	-11.29	20240508	17650	10.82	20230726	0.33	N	065710	500	25 억		105243	N	N	0	N	00	N
94	20240716	120617	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	19590	10	2	0.05	49372260	2526	79.21	19510	19600	19510	25450	13710	19580	19545.63	2.04	0	-127	19746	19662	19566	19482	19386	19615	19435	26	5870	500	14090	10	1	5150000	1009	6.51	1.04	12	0.05	3009.00	18896.00	22050	20240508	-11.16	17650	20230726	10.99	22050	-11.16	20240508	18400	6.47	20240109	22050	-11.16	20240508	17650	10.99	20230726	0.33	N	065710	500	25 억		105243	N	N	0	N	00	N
95	20240716	110617	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	19540	-40	5	-0.20	23275380	1191	37.35	19510	19600	19510	25450	13710	19580	19542.72	2.04	0	-114	19746	19662	19566	19482	19386	19615	19435	26	5870	500	14090	10	1	5150000	1006	6.49	1.03	12	0.02	3009.00	18896.00	22050	20240508	-11.38	17650	20230726	10.71	22050	-11.38	20240508	18400	6.20	20240109	22050	-11.38	20240508	17650	10.71	20230726	0.33	N	065710	500	25 억		105243	N	N	0	N	00	N
96	20240716	100618	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	19550	-30	5	-0.15	16377430	838	26.28	19510	19600	19510	25450	13710	19580	19543.47	2.04	0	-53	19746	19662	19566	19482	19386	19615	19435	26	5870	500	14090	10	1	5150000	1007	6.50	1.03	12	0.02	3009.00	18896.00	22050	20240508	-11.34	17650	20230726	10.76	22050	-11.34	20240508	18400	6.25	20240109	22050	-11.34	20240508	17650	10.76	20230726	0.33	N	065710	500	25 억		105243	N	N	0	N	00	N
97	20240716	090616	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	19580	0	3	0.00	1386590	71	2.23	19510	19600	19510	25450	13710	19580	19529.44	2.04	0	-4	19746	19662	19566	19482	19386	19615	19435	26	5870	500	14090	10	1	5150000	1008	6.51	1.04	12	0.00	3009.00	18896.00	22050	20240508	-11.20	17650	20230726	10.93	22050	-11.20	20240508	18400	6.41	20240109	22050	-11.20	20240508	17650	10.93	20230726	0.33	N	065710	500	25 억		105243	N	N	0	N	00	N
98	20240715	160607	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	19580	40	2	0.20	62116800	3181	110.45	19650	19650	19470	25400	13680	19540	19527.44	2.04	0	-1	19613	19576	19533	19496	19453	19595	19515	26	5860	500	14060	10	1	5150000	1008	6.51	1.04	12	0.06	3009.00	18896.00	22050	20240508	-11.20	17650	20230726	10.93	22050	-11.20	20240508	18400	6.41	20240109	22050	-11.20	20240508	17650	10.93	20230726	0.34	N	065710	500	25 억		105244	N	N	0	N	00	N
99	20240715	150612	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	19590	50	2	0.26	60453290	3096	107.50	19650	19650	19470	25400	13680	19540	19526.26	2.04	0	42	19613	19576	19533	19496	19453	19595	19515	26	5860	500	14060	10	1	5150000	1009	6.51	1.04	12	0.06	3009.00	18896.00	22050	20240508	-11.16	17650	20230726	10.99	22050	-11.16	20240508	18400	6.47	20240109	22050	-11.16	20240508	17650	10.99	20230726	0.34	N	065710	500	25 억		105244	N	N	0	N	00	N
100	20240715	140611	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	19550	10	2	0.05	46039490	2359	81.91	19650	19650	19470	25400	13680	19540	19516.53	2.04	0	63	19613	19576	19533	19496	19453	19595	19515	26	5860	500	14060	10	1	5150000	1007	6.50	1.03	12	0.05	3009.00	18896.00	22050	20240508	-11.34	17650	20230726	10.76	22050	-11.34	20240508	18400	6.25	20240109	22050	-11.34	20240508	17650	10.76	20230726	0.34	N	065710	500	25 억		105244	N	N	0	N	00	N
101	20240715	130611	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	19540	0	3	0.00	43517940	2230	77.43	19650	19650	19470	25400	13680	19540	19514.77	2.04	0	63	19613	19576	19533	19496	19453	19595	19515	26	5860	500	14060	10	1	5150000	1006	6.49	1.03	12	0.04	3009.00	18896.00	22050	20240508	-11.38	17650	20230726	10.71	22050	-11.38	20240508	18400	6.20	20240109	22050	-11.38	20240508	17650	10.71	20230726	0.34	N	065710	500	25 억		105244	N	N	0	N	00	N
102	20240715	120611	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	19530	-10	5	-0.05	35742850	1832	63.61	19650	19650	19470	25400	13680	19540	19510.29	2.04	0	68	19613	19576	19533	19496	19453	19595	19515	26	5860	500	14060	10	1	5150000	1006	6.49	1.03	12	0.04	3009.00	18896.00	22050	20240508	-11.43	17650	20230726	10.65	22050	-11.43	20240508	18400	6.14	20240109	22050	-11.43	20240508	17650	10.65	20230726	0.34	N	065710	500	25 억		105244	N	N	0	N	00	N
103	20240715	110611	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	19520	-20	5	-0.10	35547550	1822	63.26	19650	19650	19470	25400	13680	19540	19510.18	2.04	0	68	19613	19576	19533	19496	19453	19595	19515	26	5860	500	14060	10	1	5150000	1005	6.49	1.03	12	0.04	3009.00	18896.00	22050	20240508	-11.47	17650	20230726	10.59	22050	-11.47	20240508	18400	6.09	20240109	22050	-11.47	20240508	17650	10.59	20230726	0.34	N	065710	500	25 억		105244	N	N	0	N	00	N
104	20240715	100611	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	19500	-40	5	-0.20	28837530	1478	51.32	19650	19650	19470	25400	13680	19540	19511.18	2.04	0	30	19613	19576	19533	19496	19453	19595	19515	26	5860	500	14060	10	1	5150000	1004	6.48	1.03	12	0.03	3009.00	18896.00	22050	20240508	-11.56	17650	20230726	10.48	22050	-11.56	20240508	18400	5.98	20240109	22050	-11.56	20240508	17650	10.48	20230726	0.34	N	065710	500	25 억		105244	N	N	0	N	00	N
105	20240715	090611	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	19550	10	2	0.05	2200100	112	3.89	19650	19650	19550	25400	13680	19540	19643.75	2.04	0	-7	19613	19576	19533	19496	19453	19595	19515	26	5860	500	14060	10	1	5150000	1007	6.50	1.03	12	0.00	3009.00	18896.00	22050	20240508	-11.34	17650	20230726	10.76	22050	-11.34	20240508	18400	6.25	20240109	22050	-11.34	20240508	17650	10.76	20230726	0.34	N	065710	500	25 억		105244	N	N	0	N	00	N
106	20240712	160606	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	19540	20	2	0.10	56227680	2880	100.24	19530	19570	19490	25350	13670	19520	19523.50	2.04	0	-56	19600	19560	19530	19490	19460	19545	19475	26	5830	500	14050	10	1	5150000	1006	6.49	1.03	12	0.06	3009.00	18896.00	22050	20240508	-11.38	17650	20230726	10.71	22050	-11.38	20240508	18400	6.20	20240109	22050	-11.38	20240508	17650	10.71	20230726	0.35	N	065710	500	25 억		105300	N	N	0	N	00	N
107	20240712	150610	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	19550	30	2	0.15	54469280	2790	97.11	19530	19570	19490	25350	13670	19520	19523.04	2.04	0	-23	19600	19560	19530	19490	19460	19545	19475	26	5830	500	14050	10	1	5150000	1007	6.50	1.03	12	0.05	3009.00	18896.00	22050	20240508	-11.34	17650	20230726	10.76	22050	-11.34	20240508	18400	6.25	20240109	22050	-11.34	20240508	17650	10.76	20230726	0.35	N	065710	500	25 억		105300	N	N	0	N	00	N
108	20240712	140613	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	19570	50	2	0.26	41800370	2141	74.52	19530	19570	19490	25350	13670	19520	19523.76	2.04	0	-4	19600	19560	19530	19490	19460	19545	19475	26	5830	500	14050	10	1	5150000	1008	6.50	1.04	12	0.04	3009.00	18896.00	22050	20240508	-11.25	17650	20230726	10.88	22050	-11.25	20240508	18400	6.36	20240109	22050	-11.25	20240508	17650	10.88	20230726	0.35	N	065710	500	25 억		105300	N	N	0	N	00	N
109	20240712	130608	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	19520	0	3	0.00	39531440	2025	70.48	19530	19560	19490	25350	13670	19520	19521.70	2.04	0	-4	19600	19560	19530	19490	19460	19545	19475	26	5830	500	14050	10	1	5150000	1005	6.49	1.03	12	0.04	3009.00	18896.00	22050	20240508	-11.47	17650	20230726	10.59	22050	-11.47	20240508	18400	6.09	20240109	22050	-11.47	20240508	17650	10.59	20230726	0.35	N	065710	500	25 억		105300	N	N	0	N	00	N
110	20240712	120609	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	19520	0	3	0.00	25032330	1283	44.66	19530	19550	19490	25350	13670	19520	19510.78	2.04	0	-7	19600	19560	19530	19490	19460	19545	19475	26	5830	500	14050	10	1	5150000	1005	6.49	1.03	12	0.02	3009.00	18896.00	22050	20240508	-11.47	17650	20230726	10.59	22050	-11.47	20240508	18400	6.09	20240109	22050	-11.47	20240508	17650	10.59	20230726	0.35	N	065710	500	25 억		105300	N	N	0	N	00	N
111	20240712	110607	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	19500	-20	5	-0.10	22220160	1139	39.64	19530	19550	19490	25350	13670	19520	19508.48	2.04	0	-7	19600	19560	19530	19490	19460	19545	19475	26	5830	500	14050	10	1	5150000	1004	6.48	1.03	12	0.02	3009.00	18896.00	22050	20240508	-11.56	17650	20230726	10.48	22050	-11.56	20240508	18400	5.98	20240109	22050	-11.56	20240508	17650	10.48	20230726	0.35	N	065710	500	25 억		105300	N	N	0	N	00	N
112	20240712	100609	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	19530	10	2	0.05	12686080	650	22.62	19530	19550	19500	25350	13670	19520	19517.05	2.04	0	-7	19600	19560	19530	19490	19460	19545	19475	26	5830	500	14050	10	1	5150000	1006	6.49	1.03	12	0.01	3009.00	18896.00	22050	20240508	-11.43	17650	20230726	10.65	22050	-11.43	20240508	18400	6.14	20240109	22050	-11.43	20240508	17650	10.65	20230726	0.35	N	065710	500	25 억		105300	N	N	0	N	00	N
113	20240712	090606	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	19550	30	2	0.15	761950	39	1.36	19530	19550	19520	25350	13670	19520	19537.18	2.04	0	-7	19600	19560	19530	19490	19460	19545	19475	26	5830	500	14050	10	1	5150000	1007	6.50	1.03	12	0.00	3009.00	18896.00	22050	20240508	-11.34	17650	20230726	10.76	22050	-11.34	20240508	18400	6.25	20240109	22050	-11.34	20240508	17650	10.76	20230726	0.35	N	065710	500	25 억		105300	N	N	0	N	00	N
114	20240711	160604	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	19520	-20	5	-0.10	56061310	2873	46.75	19570	19570	19500	25400	13680	19540	19513.11	2.05	0	-62	19593	19566	19533	19506	19473	19550	19490	26	5860	500	14060	10	1	5150000	1005	6.49	1.03	12	0.06	3009.00	18896.00	22050	20240508	-11.47	17650	20230726	10.59	22050	-11.47	20240508	18400	6.09	20240109	22050	-11.47	20240508	17650	10.59	20230726	0.36	N	065710	500	25 억		105362	N	N	0	N	00	N
115	20240711	150609	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	19520	-20	5	-0.10	55026870	2820	45.89	19570	19570	19500	25400	13680	19540	19513.07	2.05	0	-51	19593	19566	19533	19506	19473	19550	19490	26	5860	500	14060	10	1	5150000	1005	6.49	1.03	12	0.05	3009.00	18896.00	22050	20240508	-11.47	17650	20230726	10.59	22050	-11.47	20240508	18400	6.09	20240109	22050	-11.47	20240508	17650	10.59	20230726	0.36	N	065710	500	25 억		105362	N	N	0	N	00	N
116	20240711	140608	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	19520	-20	5	-0.10	39889700	2044	33.26	19570	19570	19500	25400	13680	19540	19515.51	2.05	0	-30	19593	19566	19533	19506	19473	19550	19490	26	5860	500	14060	10	1	5150000	1005	6.49	1.03	12	0.04	3009.00	18896.00	22050	20240508	-11.47	17650	20230726	10.59	22050	-11.47	20240508	18400	6.09	20240109	22050	-11.47	20240508	17650	10.59	20230726	0.36	N	065710	500	25 억		105362	N	N	0	N	00	N
117	20240711	130606	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	19500	-40	5	-0.20	34252790	1755	28.56	19570	19570	19500	25400	13680	19540	19517.26	2.05	0	-25	19593	19566	19533	19506	19473	19550	19490	26	5860	500	14060	10	1	5150000	1004	6.48	1.03	12	0.03	3009.00	18896.00	22050	20240508	-11.56	17650	20230726	10.48	22050	-11.56	20240508	18400	5.98	20240109	22050	-11.56	20240508	17650	10.48	20230726	0.36	N	065710	500	25 억		105362	N	N	0	N	00	N
118	20240711	120607	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	19510	-30	5	-0.15	31344510	1606	26.14	19570	19570	19500	25400	13680	19540	19517.13	2.05	0	-25	19593	19566	19533	19506	19473	19550	19490	26	5860	500	14060	10	1	5150000	1005	6.48	1.03	12	0.03	3009.00	18896.00	22050	20240508	-11.52	17650	20230726	10.54	22050	-11.52	20240508	18400	6.03	20240109	22050	-11.52	20240508	17650	10.54	20230726	0.36	N	065710	500	25 억		105362	N	N	0	N	00	N
119	20240711	110605	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	19550	10	2	0.05	9205190	471	7.66	19570	19570	19530	25400	13680	19540	19543.93	2.05	0	-26	19593	19566	19533	19506	19473	19550	19490	26	5860	500	14060	10	1	5150000	1007	6.50	1.03	12	0.01	3009.00	18896.00	22050	20240508	-11.34	17650	20230726	10.76	22050	-11.34	20240508	18400	6.25	20240109	22050	-11.34	20240508	17650	10.76	20230726	0.36	N	065710	500	25 억		105362	N	N	0	N	00	N
120	20240711	100606	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	19550	10	2	0.05	6019930	308	5.01	19570	19570	19540	25400	13680	19540	19545.23	2.05	0	-26	19593	19566	19533	19506	19473	19550	19490	26	5860	500	14060	10	1	5150000	1007	6.50	1.03	12	0.01	3009.00	18896.00	22050	20240508	-11.34	17650	20230726	10.76	22050	-11.34	20240508	18400	6.25	20240109	22050	-11.34	20240508	17650	10.76	20230726	0.36	N	065710	500	25 억		105362	N	N	0	N	00	N
121	20240711	090603	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	19540	0	3	0.00	195640	10	0.16	19570	19570	19540	25400	13680	19540	19564.00	2.05	0	-2	19593	19566	19533	19506	19473	19550	19490	26	5860	500	14060	10	1	5150000	1006	6.49	1.03	12	0.00	3009.00	18896.00	22050	20240508	-11.38	17650	20230726	10.71	22050	-11.38	20240508	18400	6.20	20240109	22050	-11.38	20240508	17650	10.71	20230726	0.36	N	065710	500	25 억		105362	N	N	0	N	00	N
122	20240710	160604	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	19540	-20	5	-0.10	119956220	6145	182.83	19550	19560	19500	25400	13700	19560	19520.95	2.05	0	-141	19640	19600	19560	19520	19480	19580	19500	26	5840	500	14080	10	1	5150000	1006	6.49	1.03	12	0.12	3009.00	18896.00	22050	20240508	-11.38	17650	20230726	10.71	22050	-11.38	20240508	18400	6.20	20240109	22050	-11.38	20240508	17650	10.71	20230726	0.39	N	065710	500	25 억		105503	N	N	0	N	00	N
123	20240710	150606	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	19540	-20	5	-0.10	93752870	4804	142.93	19550	19560	19500	25400	13700	19560	19515.58	2.05	0	-138	19640	19600	19560	19520	19480	19580	19500	26	5840	500	14080	10	1	5150000	1006	6.49	1.03	12	0.09	3009.00	18896.00	22050	20240508	-11.38	17650	20230726	10.71	22050	-11.38	20240508	18400	6.20	20240109	22050	-11.38	20240508	17650	10.71	20230726	0.39	N	065710	500	25 억		105503	N	N	0	N	00	N
124	20240710	140603	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	19530	-30	5	-0.15	81779130	4191	124.70	19550	19560	19500	25400	13700	19560	19513.04	2.05	0	-94	19640	19600	19560	19520	19480	19580	19500	26	5840	500	14080	10	1	5150000	1006	6.49	1.03	12	0.08	3009.00	18896.00	22050	20240508	-11.43	17650	20230726	10.65	22050	-11.43	20240508	18400	6.14	20240109	22050	-11.43	20240508	17650	10.65	20230726	0.39	N	065710	500	25 억		105503	N	N	0	N	00	N
125	20240710	130604	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	19510	-50	5	-0.26	63751610	3267	97.20	19550	19560	19500	25400	13700	19560	19513.81	2.05	0	-74	19640	19600	19560	19520	19480	19580	19500	26	5840	500	14080	10	1	5150000	1005	6.48	1.03	12	0.06	3009.00	18896.00	22050	20240508	-11.52	17650	20230726	10.54	22050	-11.52	20240508	18400	6.03	20240109	22050	-11.52	20240508	17650	10.54	20230726	0.39	N	065710	500	25 억		105503	N	N	0	N	00	N
126	20240710	120604	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	19510	-50	5	-0.26	24389570	1249	37.16	19550	19560	19510	25400	13700	19560	19527.28	2.05	0	-74	19640	19600	19560	19520	19480	19580	19500	26	5840	500	14080	10	1	5150000	1005	6.48	1.03	12	0.02	3009.00	18896.00	22050	20240508	-11.52	17650	20230726	10.54	22050	-11.52	20240508	18400	6.03	20240109	22050	-11.52	20240508	17650	10.54	20230726	0.39	N	065710	500	25 억		105503	N	N	0	N	00	N
127	20240710	110605	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	19540	-20	5	-0.10	18222180	933	27.76	19550	19560	19510	25400	13700	19560	19530.74	2.05	0	-73	19640	19600	19560	19520	19480	19580	19500	26	5840	500	14080	10	1	5150000	1006	6.49	1.03	12	0.02	3009.00	18896.00	22050	20240508	-11.38	17650	20230726	10.71	22050	-11.38	20240508	18400	6.20	20240109	22050	-11.38	20240508	17650	10.71	20230726	0.39	N	065710	500	25 억		105503	N	N	0	N	00	N
128	20240710	100600	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	19530	-30	5	-0.15	7874230	403	11.99	19550	19560	19520	25400	13700	19560	19539.03	2.05	0	-73	19640	19600	19560	19520	19480	19580	19500	26	5840	500	14080	10	1	5150000	1006	6.49	1.03	12	0.01	3009.00	18896.00	22050	20240508	-11.43	17650	20230726	10.65	22050	-11.43	20240508	18400	6.14	20240109	22050	-11.43	20240508	17650	10.65	20230726	0.39	N	065710	500	25 억		105503	N	N	0	N	00	N
129	20240710	090603	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	19550	-10	5	-0.05	1094440	56	1.67	19550	19550	19540	25400	13700	19560	19543.57	2.05	0	-6	19640	19600	19560	19520	19480	19580	19500	26	5840	500	14080	10	1	5150000	1007	6.50	1.03	12	0.00	3009.00	18896.00	22050	20240508	-11.34	17650	20230726	10.76	22050	-11.34	20240508	18400	6.25	20240109	22050	-11.34	20240508	17650	10.76	20230726	0.39	N	065710	500	25 억		105503	N	N	0	N	00	N
130	20240709	160602	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	19560	-10	5	-0.05	65671550	3361	57.24	19570	19600	19520	25400	13700	19570	19539.28	2.05	0	-210	19676	19622	19546	19492	19416	19585	19455	26	5830	500	14090	10	1	5150000	1007	6.50	1.04	12	0.07	3009.00	18896.00	22050	20240508	-11.29	17650	20230726	10.82	22050	-11.29	20240508	18400	6.30	20240109	22050	-11.29	20240508	17650	10.82	20230726	0.39	N	065710	500	25 억		105713	N	N	0	N	00	N
131	20240709	150603	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	19540	-30	5	-0.15	58299860	2984	50.82	19570	19600	19520	25400	13700	19570	19537.49	2.05	0	-173	19676	19622	19546	19492	19416	19585	19455	26	5830	500	14090	10	1	5150000	1006	6.49	1.03	12	0.06	3009.00	18896.00	22050	20240508	-11.38	17650	20230726	10.71	22050	-11.38	20240508	18400	6.20	20240109	22050	-11.38	20240508	17650	10.71	20230726	0.39	N	065710	500	25 억		105713	N	N	0	N	00	N
132	20240709	140603	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	19540	-30	5	-0.15	54724350	2801	47.70	19570	19600	19520	25400	13700	19570	19537.43	2.05	0	-167	19676	19622	19546	19492	19416	19585	19455	26	5830	500	14090	10	1	5150000	1006	6.49	1.03	12	0.05	3009.00	18896.00	22050	20240508	-11.38	17650	20230726	10.71	22050	-11.38	20240508	18400	6.20	20240109	22050	-11.38	20240508	17650	10.71	20230726	0.39	N	065710	500	25 억		105713	N	N	0	N	00	N
133	20240709	130605	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	19530	-40	5	-0.20	48261700	2470	42.06	19570	19600	19520	25400	13700	19570	19539.15	2.05	0	-150	19676	19622	19546	19492	19416	19585	19455	26	5830	500	14090	10	1	5150000	1006	6.49	1.03	12	0.05	3009.00	18896.00	22050	20240508	-11.43	17650	20230726	10.65	22050	-11.43	20240508	18400	6.14	20240109	22050	-11.43	20240508	17650	10.65	20230726	0.39	N	065710	500	25 억		105713	N	N	0	N	00	N
134	20240709	120606	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	19540	-30	5	-0.15	46875010	2399	40.85	19570	19600	19520	25400	13700	19570	19539.40	2.05	0	-150	19676	19622	19546	19492	19416	19585	19455	26	5830	500	14090	10	1	5150000	1006	6.49	1.03	12	0.05	3009.00	18896.00	22050	20240508	-11.38	17650	20230726	10.71	22050	-11.38	20240508	18400	6.20	20240109	22050	-11.38	20240508	17650	10.71	20230726	0.39	N	065710	500	25 억		105713	N	N	0	N	00	N
135	20240709	110605	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	19520	-50	5	-0.26	44569700	2281	38.85	19570	19600	19520	25400	13700	19570	19539.54	2.05	0	-122	19676	19622	19546	19492	19416	19585	19455	26	5830	500	14090	10	1	5150000	1005	6.49	1.03	12	0.04	3009.00	18896.00	22050	20240508	-11.47	17650	20230726	10.59	22050	-11.47	20240508	18400	6.09	20240109	22050	-11.47	20240508	17650	10.59	20230726	0.39	N	065710	500	25 억		105713	N	N	0	N	00	N
136	20240709	100604	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	19530	-40	5	-0.20	17970650	919	15.65	19570	19600	19530	25400	13700	19570	19554.57	2.05	0	-50	19676	19622	19546	19492	19416	19585	19455	26	5830	500	14090	10	1	5150000	1006	6.49	1.03	12	0.02	3009.00	18896.00	22050	20240508	-11.43	17650	20230726	10.65	22050	-11.43	20240508	18400	6.14	20240109	22050	-11.43	20240508	17650	10.65	20230726	0.39	N	065710	500	25 억		105713	N	N	0	N	00	N
137	20240709	090603	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	19550	-20	5	-0.10	9784820	500	8.51	19570	19600	19550	25400	13700	19570	19569.64	2.05	0	-4	19676	19622	19546	19492	19416	19585	19455	26	5830	500	14090	10	1	5150000	1007	6.50	1.03	12	0.01	3009.00	18896.00	22050	20240508	-11.34	17650	20230726	10.76	22050	-11.34	20240508	18400	6.25	20240109	22050	-11.34	20240508	17650	10.76	20230726	0.39	N	065710	500	25 억		105713	N	N	0	N	00	N
138	20240708	160559	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	19570	0	3	0.00	114511400	5872	76.83	19600	19600	19470	25400	13700	19570	19501.26	2.05	0	303	19710	19640	19580	19510	19450	19610	19480	26	5830	500	14090	10	1	5150000	1008	6.50	1.04	12	0.11	3009.00	18896.00	22050	20240508	-11.25	17650	20230726	10.88	22050	-11.25	20240508	18400	6.36	20240109	22050	-11.25	20240508	17650	10.88	20230726	0.38	N	065710	500	25 억		105410	N	N	0	N	00	N
139	20240708	150601	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	19520	-50	5	-0.26	107264940	5501	71.97	19600	19600	19470	25400	13700	19570	19499.17	2.05	0	305	19710	19640	19580	19510	19450	19610	19480	26	5830	500	14090	10	1	5150000	1005	6.49	1.03	12	0.11	3009.00	18896.00	22050	20240508	-11.47	17650	20230726	10.59	22050	-11.47	20240508	18400	6.09	20240109	22050	-11.47	20240508	17650	10.59	20230726	0.38	N	065710	500	25 억		105410	N	N	0	N	00	N
140	20240708	140602	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	19490	-80	5	-0.41	98933310	5074	66.39	19600	19600	19470	25400	13700	19570	19498.09	2.05	0	444	19710	19640	19580	19510	19450	19610	19480	26	5830	500	14090	10	1	5150000	1004	6.48	1.03	12	0.10	3009.00	18896.00	22050	20240508	-11.61	17650	20230726	10.42	22050	-11.61	20240508	18400	5.92	20240109	22050	-11.61	20240508	17650	10.42	20230726	0.38	N	065710	500	25 억		105410	N	N	0	N	00	N
141	20240708	130558	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	19510	-60	5	-0.31	93477530	4794	62.72	19600	19600	19470	25400	13700	19570	19498.86	2.05	0	446	19710	19640	19580	19510	19450	19610	19480	26	5830	500	14090	10	1	5150000	1005	6.48	1.03	12	0.09	3009.00	18896.00	22050	20240508	-11.52	17650	20230726	10.54	22050	-11.52	20240508	18400	6.03	20240109	22050	-11.52	20240508	17650	10.54	20230726	0.38	N	065710	500	25 억		105410	N	N	0	N	00	N
142	20240708	120600	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	19480	-90	5	-0.46	90239540	4628	60.55	19600	19600	19470	25400	13700	19570	19498.60	2.05	0	455	19710	19640	19580	19510	19450	19610	19480	26	5830	500	14090	10	1	5150000	1003	6.47	1.03	12	0.09	3009.00	18896.00	22050	20240508	-11.66	17650	20230726	10.37	22050	-11.66	20240508	18400	5.87	20240109	22050	-11.66	20240508	17650	10.37	20230726	0.38	N	065710	500	25 억		105410	N	N	0	N	00	N
143	20240708	110558	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	19480	-90	5	-0.46	83608370	4288	56.10	19600	19600	19470	25400	13700	19570	19498.22	2.05	0	463	19710	19640	19580	19510	19450	19610	19480	26	5830	500	14090	10	1	5150000	1003	6.47	1.03	12	0.08	3009.00	18896.00	22050	20240508	-11.66	17650	20230726	10.37	22050	-11.66	20240508	18400	5.87	20240109	22050	-11.66	20240508	17650	10.37	20230726	0.38	N	065710	500	25 억		105410	N	N	0	N	00	N
144	20240708	100559	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	19510	-60	5	-0.31	47960410	2458	32.16	19600	19600	19490	25400	13700	19570	19511.97	2.05	0	468	19710	19640	19580	19510	19450	19610	19480	26	5830	500	14090	10	1	5150000	1005	6.48	1.03	12	0.05	3009.00	18896.00	22050	20240508	-11.52	17650	20230726	10.54	22050	-11.52	20240508	18400	6.03	20240109	22050	-11.52	20240508	17650	10.54	20230726	0.38	N	065710	500	25 억		105410	N	N	0	N	00	N
145	20240708	090559	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	19530	-40	5	-0.20	8655670	443	5.80	19600	19600	19530	25400	13700	19570	19538.76	2.05	0	160	19710	19640	19580	19510	19450	19610	19480	26	5830	500	14090	10	1	5150000	1006	6.49	1.03	12	0.01	3009.00	18896.00	22050	20240508	-11.43	17650	20230726	10.65	22050	-11.43	20240508	18400	6.14	20240109	22050	-11.43	20240508	17650	10.65	20230726	0.38	N	065710	500	25 억		105410	N	N	0	N	00	N
146	20240705	160556	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	19570	-30	5	-0.15	149325870	7643	160.40	19650	19650	19520	25450	13720	19600	19537.51	2.08	0	-1737	19673	19636	19573	19536	19473	19650	19550	26	5850	500	14110	10	1	5150000	1008	6.50	1.04	12	0.15	3009.00	18896.00	22050	20240508	-11.25	17650	20230726	10.88	22050	-11.25	20240508	18400	6.36	20240109	22050	-11.25	20240508	17650	10.88	20230726	0.39	N	065710	500	25 억		107147	N	N	0	N	00	N
147	20240705	150559	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	19540	-60	5	-0.31	140958190	7215	151.42	19650	19650	19520	25450	13720	19600	19536.82	2.08	0	-1659	19673	19636	19573	19536	19473	19650	19550	26	5850	500	14110	10	1	5150000	1006	6.49	1.03	12	0.14	3009.00	18896.00	22050	20240508	-11.38	17650	20230726	10.71	22050	-11.38	20240508	18400	6.20	20240109	22050	-11.38	20240508	17650	10.71	20230726	0.39	N	065710	500	25 억		107147	N	N	0	N	00	N
148	20240705	140559	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	19530	-70	5	-0.36	89019420	4555	95.59	19650	19650	19520	25450	13720	19600	19543.23	2.08	0	-1436	19673	19636	19573	19536	19473	19650	19550	26	5850	500	14110	10	1	5150000	1006	6.49	1.03	12	0.09	3009.00	18896.00	22050	20240508	-11.43	17650	20230726	10.65	22050	-11.43	20240508	18400	6.14	20240109	22050	-11.43	20240508	17650	10.65	20230726	0.39	N	065710	500	25 억		107147	N	N	0	N	00	N
149	20240705	130558	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	19550	-50	5	-0.26	76943760	3937	82.62	19650	19650	19520	25450	13720	19600	19543.75	2.08	0	-1193	19673	19636	19573	19536	19473	19650	19550	26	5850	500	14110	10	1	5150000	1007	6.50	1.03	12	0.08	3009.00	18896.00	22050	20240508	-11.34	17650	20230726	10.76	22050	-11.34	20240508	18400	6.25	20240109	22050	-11.34	20240508	17650	10.76	20230726	0.39	N	065710	500	25 억		107147	N	N	0	N	00	N
150	20240705	120558	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	19530	-70	5	-0.36	66088170	3381	70.95	19650	19650	19530	25450	13720	19600	19546.93	2.08	0	-676	19673	19636	19573	19536	19473	19650	19550	26	5850	500	14110	10	1	5150000	1006	6.49	1.03	12	0.07	3009.00	18896.00	22050	20240508	-11.43	17650	20230726	10.65	22050	-11.43	20240508	18400	6.14	20240109	22050	-11.43	20240508	17650	10.65	20230726	0.39	N	065710	500	25 억		107147	N	N	0	N	00	N
151	20240705	110556	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	19600	0	3	0.00	35412850	1811	38.01	19650	19650	19540	25450	13720	19600	19554.31	2.08	0	-666	19673	19636	19573	19536	19473	19650	19550	26	5850	500	14110	10	1	5150000	1009	6.51	1.04	12	0.04	3009.00	18896.00	22050	20240508	-11.11	17650	20230726	11.05	22050	-11.11	20240508	18400	6.52	20240109	22050	-11.11	20240508	17650	11.05	20230726	0.39	N	065710	500	25 억		107147	N	N	0	N	00	N
152	20240705	100557	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	19550	-50	5	-0.26	21471120	1098	23.04	19650	19650	19540	25450	13720	19600	19554.75	2.08	0	-377	19673	19636	19573	19536	19473	19650	19550	26	5850	500	14110	10	1	5150000	1007	6.50	1.03	12	0.02	3009.00	18896.00	22050	20240508	-11.34	17650	20230726	10.76	22050	-11.34	20240508	18400	6.25	20240109	22050	-11.34	20240508	17650	10.76	20230726	0.39	N	065710	500	25 억		107147	N	N	0	N	00	N
153	20240705	090557	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	19590	-10	5	-0.05	1119880	57	1.20	19650	19650	19590	25450	13720	19600	19647.02	2.08	0	-3	19673	19636	19573	19536	19473	19650	19550	26	5850	500	14110	10	1	5150000	1009	6.51	1.04	12	0.00	3009.00	18896.00	22050	20240508	-11.16	17650	20230726	10.99	22050	-11.16	20240508	18400	6.47	20240109	22050	-11.16	20240508	17650	10.99	20230726	0.39	N	065710	500	25 억		107147	N	N	0	N	00	N
154	20240704	160554	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	19600	0	3	0.00	93246400	4765	53.60	19600	19610	19510	25450	13720	19600	19568.99	2.10	0	-896	19800	19700	19610	19510	19420	19695	19505	26	5850	500	14110	10	1	5150000	1009	6.51	1.04	12	0.09	3009.00	18896.00	22050	20240508	-11.11	17650	20230726	11.05	22050	-11.11	20240508	18400	6.52	20240109	22050	-11.11	20240508	17650	11.05	20230726	0.38	N	065710	500	25 억		108042	N	N	0	N	00	N
155	20240704	150557	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	19590	-10	5	-0.05	91776630	4690	52.76	19600	19610	19510	25450	13720	19600	19568.58	2.10	0	-874	19800	19700	19610	19510	19420	19695	19505	26	5850	500	14110	10	1	5150000	1009	6.51	1.04	12	0.09	3009.00	18896.00	22050	20240508	-11.16	17650	20230726	10.99	22050	-11.16	20240508	18400	6.47	20240109	22050	-11.16	20240508	17650	10.99	20230726	0.38	N	065710	500	25 억		108042	N	N	0	N	00	N
156	20240704	140556	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	19580	-20	5	-0.10	84772730	4332	48.73	19600	19610	19510	25450	13720	19600	19568.96	2.10	0	-844	19800	19700	19610	19510	19420	19695	19505	26	5850	500	14110	10	1	5150000	1008	6.51	1.04	12	0.08	3009.00	18896.00	22050	20240508	-11.20	17650	20230726	10.93	22050	-11.20	20240508	18400	6.41	20240109	22050	-11.20	20240508	17650	10.93	20230726	0.38	N	065710	500	25 억		108042	N	N	0	N	00	N
157	20240704	130557	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	19590	-10	5	-0.05	81835040	4182	47.04	19600	19610	19510	25450	13720	19600	19568.40	2.10	0	-810	19800	19700	19610	19510	19420	19695	19505	26	5850	500	14110	10	1	5150000	1009	6.51	1.04	12	0.08	3009.00	18896.00	22050	20240508	-11.16	17650	20230726	10.99	22050	-11.16	20240508	18400	6.47	20240109	22050	-11.16	20240508	17650	10.99	20230726	0.38	N	065710	500	25 억		108042	N	N	0	N	00	N
158	20240704	120555	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	19590	-10	5	-0.05	59698890	3052	34.33	19600	19610	19510	25450	13720	19600	19560.58	2.10	0	-645	19800	19700	19610	19510	19420	19695	19505	26	5850	500	14110	10	1	5150000	1009	6.51	1.04	12	0.06	3009.00	18896.00	22050	20240508	-11.16	17650	20230726	10.99	22050	-11.16	20240508	18400	6.47	20240109	22050	-11.16	20240508	17650	10.99	20230726	0.38	N	065710	500	25 억		108042	N	N	0	N	00	N
159	20240704	110555	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	19570	-30	5	-0.15	40286560	2061	23.18	19600	19600	19510	25450	13720	19600	19547.09	2.10	0	-543	19800	19700	19610	19510	19420	19695	19505	26	5850	500	14110	10	1	5150000	1008	6.50	1.04	12	0.04	3009.00	18896.00	22050	20240508	-11.25	17650	20230726	10.88	22050	-11.25	20240508	18400	6.36	20240109	22050	-11.25	20240508	17650	10.88	20230726	0.38	N	065710	500	25 억		108042	N	N	0	N	00	N
160	20240704	100555	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	19580	-20	5	-0.10	31848420	1630	18.34	19600	19600	19510	25450	13720	19600	19538.91	2.10	0	-543	19800	19700	19610	19510	19420	19695	19505	26	5850	500	14110	10	1	5150000	1008	6.51	1.04	12	0.03	3009.00	18896.00	22050	20240508	-11.20	17650	20230726	10.93	22050	-11.20	20240508	18400	6.41	20240109	22050	-11.20	20240508	17650	10.93	20230726	0.38	N	065710	500	25 억		108042	N	N	0	N	00	N
161	20240704	090556	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	19550	-50	5	-0.26	2620860	134	1.51	19600	19600	19550	25450	13720	19600	19558.66	2.10	0	-114	19800	19700	19610	19510	19420	19695	19505	26	5850	500	14110	10	1	5150000	1007	6.50	1.03	12	0.00	3009.00	18896.00	22050	20240508	-11.34	17650	20230726	10.76	22050	-11.34	20240508	18400	6.25	20240109	22050	-11.34	20240508	17650	10.76	20230726	0.38	N	065710	500	25 억		108042	N	N	0	N	00	N
162	20240703	160553	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	19600	0	3	0.00	174035180	8890	110.71	19600	19710	19520	25450	13720	19600	19576.51	2.15	0	-2717	19733	19666	19583	19516	19433	19625	19475	26	5850	500	14110	10	1	5150000	1009	6.51	1.04	12	0.17	3009.00	18896.00	22050	20240508	-11.11	17650	20230726	11.05	22050	-11.11	20240508	18400	6.52	20240109	22050	-11.11	20240508	17650	11.05	20230726	0.39	N	065710	500	25 억		110760	N	N	0	N	00	N
163	20240703	150555	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	19570	-30	5	-0.15	164528350	8404	104.66	19600	19710	19520	25450	13720	19600	19577.39	2.15	0	-2606	19733	19666	19583	19516	19433	19625	19475	26	5850	500	14110	10	1	5150000	1008	6.50	1.04	12	0.16	3009.00	18896.00	22050	20240508	-11.25	17650	20230726	10.88	22050	-11.25	20240508	18400	6.36	20240109	22050	-11.25	20240508	17650	10.88	20230726	0.39	N	065710	500	25 억		110760	N	N	0	N	00	N
164	20240703	140555	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	19520	-80	5	-0.41	161594990	8254	102.79	19600	19710	19520	25450	13720	19600	19577.78	2.15	0	-2529	19733	19666	19583	19516	19433	19625	19475	26	5850	500	14110	10	1	5150000	1005	6.49	1.03	12	0.16	3009.00	18896.00	22050	20240508	-11.47	17650	20230726	10.59	22050	-11.47	20240508	18400	6.09	20240109	22050	-11.47	20240508	17650	10.59	20230726	0.39	N	065710	500	25 억		110760	N	N	0	N	00	N
165	20240703	130554	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	19560	-40	5	-0.20	152762190	7802	97.16	19600	19710	19520	25450	13720	19600	19579.88	2.15	0	-2529	19733	19666	19583	19516	19433	19625	19475	26	5850	500	14110	10	1	5150000	1007	6.50	1.04	12	0.15	3009.00	18896.00	22050	20240508	-11.29	17650	20230726	10.82	22050	-11.29	20240508	18400	6.30	20240109	22050	-11.29	20240508	17650	10.82	20230726	0.39	N	065710	500	25 억		110760	N	N	0	N	00	N
166	20240703	120553	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	19550	-50	5	-0.26	134946450	6890	85.80	19600	19710	19540	25450	13720	19600	19585.84	2.15	0	-2528	19733	19666	19583	19516	19433	19625	19475	26	5850	500	14110	10	1	5150000	1007	6.50	1.03	12	0.13	3009.00	18896.00	22050	20240508	-11.34	17650	20230726	10.76	22050	-11.34	20240508	18400	6.25	20240109	22050	-11.34	20240508	17650	10.76	20230726	0.39	N	065710	500	25 억		110760	N	N	0	N	00	N
167	20240703	110556	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	19580	-20	5	-0.10	134027370	6843	85.22	19600	19710	19540	25450	13720	19600	19586.05	2.15	0	-2528	19733	19666	19583	19516	19433	19625	19475	26	5850	500	14110	10	1	5150000	1008	6.51	1.04	12	0.13	3009.00	18896.00	22050	20240508	-11.20	17650	20230726	10.93	22050	-11.20	20240508	18400	6.41	20240109	22050	-11.20	20240508	17650	10.93	20230726	0.39	N	065710	500	25 억		110760	N	N	0	N	00	N
168	20240703	100555	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	19590	-10	5	-0.05	77469810	3952	49.22	19600	19710	19560	25450	13720	19600	19602.68	2.15	0	-618	19733	19666	19583	19516	19433	19625	19475	26	5850	500	14110	10	1	5150000	1009	6.51	1.04	12	0.08	3009.00	18896.00	22050	20240508	-11.16	17650	20230726	10.99	22050	-11.16	20240508	18400	6.47	20240109	22050	-11.16	20240508	17650	10.99	20230726	0.39	N	065710	500	25 억		110760	N	N	0	N	00	N
169	20240703	090553	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	19620	20	2	0.10	41870170	2138	26.63	19600	19620	19560	25450	13720	19600	19583.80	2.15	0	-282	19733	19666	19583	19516	19433	19625	19475	26	5850	500	14110	10	1	5150000	1010	6.52	1.04	12	0.04	3009.00	18896.00	22050	20240508	-11.02	17650	20230726	11.16	22050	-11.02	20240508	18400	6.63	20240109	22050	-11.02	20240508	17650	11.16	20230726	0.39	N	065710	500	25 억		110760	N	N	0	N	00	N
170	20240702	160552	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	19600	-50	5	-0.25	156816440	8030	71.30	19650	19650	19500	25500	13760	19650	19528.82	2.18	0	-1518	19823	19736	19593	19506	19363	19665	19435	26	5850	500	14140	10	1	5150000	1009	6.51	1.04	12	0.16	3009.00	18896.00	22050	20240508	-11.11	17650	20230726	11.05	22050	-11.11	20240508	18400	6.52	20240109	22050	-11.11	20240508	17650	11.05	20230726	0.40	N	065710	500	25 억		112278	N	N	0	N	00	N
171	20240702	150553	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	19520	-130	5	-0.66	101429720	5191	46.09	19650	19650	19500	25500	13760	19650	19539.53	2.18	0	-965	19823	19736	19593	19506	19363	19665	19435	26	5850	500	14140	10	1	5150000	1005	6.49	1.03	12	0.10	3009.00	18896.00	22050	20240508	-11.47	17650	20230726	10.59	22050	-11.47	20240508	18400	6.09	20240109	22050	-11.47	20240508	17650	10.59	20230726	0.40	N	065710	500	25 억		112278	N	N	0	N	00	N
172	20240702	140553	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	19520	-130	5	-0.66	83940330	4295	38.13	19650	19650	19500	25500	13760	19650	19543.73	2.18	0	-961	19823	19736	19593	19506	19363	19665	19435	26	5850	500	14140	10	1	5150000	1005	6.49	1.03	12	0.08	3009.00	18896.00	22050	20240508	-11.47	17650	20230726	10.59	22050	-11.47	20240508	18400	6.09	20240109	22050	-11.47	20240508	17650	10.59	20230726	0.40	N	065710	500	25 억		112278	N	N	0	N	00	N
173	20240702	130553	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	19530	-120	5	-0.61	74452630	3809	33.82	19650	19650	19500	25500	13760	19650	19546.50	2.18	0	-876	19823	19736	19593	19506	19363	19665	19435	26	5850	500	14140	10	1	5150000	1006	6.49	1.03	12	0.07	3009.00	18896.00	22050	20240508	-11.43	17650	20230726	10.65	22050	-11.43	20240508	18400	6.14	20240109	22050	-11.43	20240508	17650	10.65	20230726	0.40	N	065710	500	25 억		112278	N	N	0	N	00	N
174	20240702	120554	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	19560	-90	5	-0.46	64330630	3291	29.22	19650	19650	19500	25500	13760	19650	19547.44	2.18	0	-750	19823	19736	19593	19506	19363	19665	19435	26	5850	500	14140	10	1	5150000	1007	6.50	1.04	12	0.06	3009.00	18896.00	22050	20240508	-11.29	17650	20230726	10.82	22050	-11.29	20240508	18400	6.30	20240109	22050	-11.29	20240508	17650	10.82	20230726	0.40	N	065710	500	25 억		112278	N	N	0	N	00	N
175	20240702	110552	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	19560	-90	5	-0.46	50567710	2587	22.97	19650	19650	19500	25500	13760	19650	19546.85	2.18	0	-750	19823	19736	19593	19506	19363	19665	19435	26	5850	500	14140	10	1	5150000	1007	6.50	1.04	12	0.05	3009.00	18896.00	22050	20240508	-11.29	17650	20230726	10.82	22050	-11.29	20240508	18400	6.30	20240109	22050	-11.29	20240508	17650	10.82	20230726	0.40	N	065710	500	25 억		112278	N	N	0	N	00	N
176	20240702	100553	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	19540	-110	5	-0.56	39916310	2042	18.13	19650	19650	19500	25500	13760	19650	19547.65	2.18	0	-748	19823	19736	19593	19506	19363	19665	19435	26	5850	500	14140	10	1	5150000	1006	6.49	1.03	12	0.04	3009.00	18896.00	22050	20240508	-11.38	17650	20230726	10.71	22050	-11.38	20240508	18400	6.20	20240109	22050	-11.38	20240508	17650	10.71	20230726	0.40	N	065710	500	25 억		112278	N	N	0	N	00	N
177	20240702	090554	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	19600	-50	5	-0.25	3495140	178	1.58	19650	19650	19600	25500	13760	19650	19635.62	2.18	0	-59	19823	19736	19593	19506	19363	19665	19435	26	5850	500	14140	10	1	5150000	1009	6.51	1.04	12	0.00	3009.00	18896.00	22050	20240508	-11.11	17650	20230726	11.05	22050	-11.11	20240508	18400	6.52	20240109	22050	-11.11	20240508	17650	11.05	20230726	0.40	N	065710	500	25 억		112278	N	N	0	N	00	N
178	20240701	160551	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	19650	20	2	0.10	220079620	11263	208.84	19680	19680	19450	25500	13750	19630	19540.04	2.20	0	-1103	19696	19662	19606	19572	19516	19680	19590	26	5870	500	14130	10	1	5150000	1012	6.53	1.04	12	0.22	3009.00	18896.00	22050	20240508	-10.88	17650	20230726	11.33	22050	-10.88	20240508	18400	6.79	20240109	22050	-10.88	20240508	17650	11.33	20230726	0.39	N	065710	500	25 억		113381	N	N	0	N	00	N
179	20240701	150553	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	19650	20	2	0.10	219373060	11227	208.18	19680	19680	19450	25500	13750	19630	19539.78	2.20	0	-1085	19696	19662	19606	19572	19516	19680	19590	26	5870	500	14130	10	1	5150000	1012	6.53	1.04	12	0.22	3009.00	18896.00	22050	20240508	-10.88	17650	20230726	11.33	22050	-10.88	20240508	18400	6.79	20240109	22050	-10.88	20240508	17650	11.33	20230726	0.39	N	065710	500	25 억		113381	N	N	0	N	00	N
180	20240701	140551	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	19540	-90	5	-0.46	161012540	8255	153.07	19680	19680	19450	25500	13750	19630	19504.85	2.20	0	-842	19696	19662	19606	19572	19516	19680	19590	26	5870	500	14130	10	1	5150000	1006	6.49	1.03	12	0.16	3009.00	18896.00	22050	20240508	-11.38	17650	20230726	10.71	22050	-11.38	20240508	18400	6.20	20240109	22050	-11.38	20240508	17650	10.71	20230726	0.39	N	065710	500	25 억		113381	N	N	0	N	00	N
181	20240701	130551	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	19510	-120	5	-0.61	152102260	7799	144.61	19680	19680	19450	25500	13750	19630	19502.79	2.20	0	-649	19696	19662	19606	19572	19516	19680	19590	26	5870	500	14130	10	1	5150000	1005	6.48	1.03	12	0.15	3009.00	18896.00	22050	20240508	-11.52	17650	20230726	10.54	22050	-11.52	20240508	18400	6.03	20240109	22050	-11.52	20240508	17650	10.54	20230726	0.39	N	065710	500	25 억		113381	N	N	0	N	00	N
182	20240701	120553	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	19520	-110	5	-0.56	139951850	7176	133.06	19680	19680	19450	25500	13750	19630	19502.77	2.20	0	-636	19696	19662	19606	19572	19516	19680	19590	26	5870	500	14130	10	1	5150000	1005	6.49	1.03	12	0.14	3009.00	18896.00	22050	20240508	-11.47	17650	20230726	10.59	22050	-11.47	20240508	18400	6.09	20240109	22050	-11.47	20240508	17650	10.59	20230726	0.39	N	065710	500	25 억		113381	N	N	0	N	00	N
183	20240701	110551	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	19520	-110	5	-0.56	121594310	6236	115.63	19680	19680	19450	25500	13750	19630	19498.77	2.20	0	-500	19696	19662	19606	19572	19516	19680	19590	26	5870	500	14130	10	1	5150000	1005	6.49	1.03	12	0.12	3009.00	18896.00	22050	20240508	-11.47	17650	20230726	10.59	22050	-11.47	20240508	18400	6.09	20240109	22050	-11.47	20240508	17650	10.59	20230726	0.39	N	065710	500	25 억		113381	N	N	0	N	00	N
184	20240701	100550	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	19490	-140	5	-0.71	88769960	4551	84.39	19680	19680	19450	25500	13750	19630	19505.59	2.20	0	-381	19696	19662	19606	19572	19516	19680	19590	26	5870	500	14130	10	1	5150000	1004	6.48	1.03	12	0.09	3009.00	18896.00	22050	20240508	-11.61	17650	20230726	10.42	22050	-11.61	20240508	18400	5.92	20240109	22050	-11.61	20240508	17650	10.42	20230726	0.39	N	065710	500	25 억		113381	N	N	0	N	00	N
185	20240701	090549	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	19600	-30	5	-0.15	4633390	236	4.38	19680	19680	19600	25500	13750	19630	19633.01	2.20	0	1	19696	19662	19606	19572	19516	19680	19590	26	5870	500	14130	10	1	5150000	1009	6.51	1.04	12	0.00	3009.00	18896.00	22050	20240508	-11.11	17650	20230726	11.05	22050	-11.11	20240508	18400	6.52	20240109	22050	-11.11	20240508	17650	11.05	20230726	0.39	N	065710	500	25 억		113381	N	N	0	N	00	N