KissMeData/115610/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	160824	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	2310	0	3	0.00	128330300	55978	71.48	2310	2335	2275	3000	1620	2310	2292.51	1.61	0	5010	2533	2421	2353	2241	2173	2387	2207	79	690	500	1380	5	1	15743995	364	-7.75	5.72	12	0.36	-298.00	404.00	6100	20240126	-62.13	2215	20240725	4.29	6100	-62.13	20240126	2215	4.29	20240725	6100	-62.13	20240126	2215	4.29	20240725	0.96	N	115610	500	78 억		253803	N	N	0	N	00	N
3	20240731	150836	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	2320	10	2	0.43	124273500	54221	69.24	2310	2335	2275	3000	1620	2310	2291.98	1.61	0	4321	2533	2421	2353	2241	2173	2387	2207	79	690	500	1380	5	1	15743995	365	-7.79	5.74	12	0.34	-298.00	404.00	6100	20240126	-61.97	2215	20240725	4.74	6100	-61.97	20240126	2215	4.74	20240725	6100	-61.97	20240126	2215	4.74	20240725	0.96	N	115610	500	78 억		253803	N	N	0	N	00	N
4	20240731	140835	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	2285	-25	5	-1.08	116257175	50735	64.79	2310	2335	2275	3000	1620	2310	2291.46	1.61	0	1825	2533	2421	2353	2241	2173	2387	2207	79	690	500	1380	5	1	15743995	360	-7.67	5.66	12	0.32	-298.00	404.00	6100	20240126	-62.54	2215	20240725	3.16	6100	-62.54	20240126	2215	3.16	20240725	6100	-62.54	20240126	2215	3.16	20240725	0.96	N	115610	500	78 억		253803	N	N	0	N	00	N
5	20240731	130833	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	2305	-5	5	-0.22	99185590	43268	55.25	2310	2335	2275	3000	1620	2310	2292.35	1.61	0	-3922	2533	2421	2353	2241	2173	2387	2207	79	690	500	1380	5	1	15743995	363	-7.73	5.71	12	0.27	-298.00	404.00	6100	20240126	-62.21	2215	20240725	4.06	6100	-62.21	20240126	2215	4.06	20240725	6100	-62.21	20240126	2215	4.06	20240725	0.96	N	115610	500	78 억		253803	N	N	0	N	00	N
6	20240731	120831	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	2285	-25	5	-1.08	89992390	39254	50.13	2310	2335	2275	3000	1620	2310	2292.57	1.61	0	-4579	2533	2421	2353	2241	2173	2387	2207	79	690	500	1380	5	1	15743995	360	-7.67	5.66	12	0.25	-298.00	404.00	6100	20240126	-62.54	2215	20240725	3.16	6100	-62.54	20240126	2215	3.16	20240725	6100	-62.54	20240126	2215	3.16	20240725	0.96	N	115610	500	78 억		253803	N	N	0	N	00	N
7	20240731	110834	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	2280	-30	5	-1.30	76210795	33211	42.41	2310	2335	2280	3000	1620	2310	2294.75	1.61	0	-424	2533	2421	2353	2241	2173	2387	2207	79	690	500	1380	5	1	15743995	359	-7.65	5.64	12	0.21	-298.00	404.00	6100	20240126	-62.62	2215	20240725	2.93	6100	-62.62	20240126	2215	2.93	20240725	6100	-62.62	20240126	2215	2.93	20240725	0.96	N	115610	500	78 억		253803	N	N	0	N	00	N
8	20240731	100833	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	2305	-5	5	-0.22	47479660	20689	26.42	2310	2320	2280	3000	1620	2310	2294.92	1.61	0	3144	2533	2421	2353	2241	2173	2387	2207	79	690	500	1380	5	1	15743995	363	-7.73	5.71	12	0.13	-298.00	404.00	6100	20240126	-62.21	2215	20240725	4.06	6100	-62.21	20240126	2215	4.06	20240725	6100	-62.21	20240126	2215	4.06	20240725	0.96	N	115610	500	78 억		253803	N	N	0	N	00	N
9	20240731	090830	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	2290	-20	5	-0.87	12013700	5244	6.70	2310	2320	2290	3000	1620	2310	2290.94	1.61	0	-4547	2533	2421	2353	2241	2173	2387	2207	79	690	500	1380	5	1	15743995	361	-7.68	5.67	12	0.03	-298.00	404.00	6100	20240126	-62.46	2215	20240725	3.39	6100	-62.46	20240126	2215	3.39	20240725	6100	-62.46	20240126	2215	3.39	20240725	0.96	N	115610	500	78 억		253803	N	N	0	N	00	N
10	20240730	160810	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	2310	-35	5	-1.49	184127140	78312	87.10	2365	2465	2285	3045	1645	2345	2351.20	1.72	0	-17223	2378	2361	2328	2311	2278	2370	2320	79	700	500	1400	5	1	15743995	364	-7.75	5.72	12	0.50	-298.00	404.00	6100	20240126	-62.13	2195	20230724	5.24	6100	-62.13	20240126	2215	4.29	20240725	6100	-62.13	20240126	2215	4.29	20240725	0.96	N	115610	500	78 억		271166	N	N	0	N	00	N
11	20240730	150825	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	2315	-30	5	-1.28	172986485	73472	81.72	2365	2465	2285	3045	1645	2345	2354.45	1.72	0	-16471	2378	2361	2328	2311	2278	2370	2320	79	700	500	1400	5	1	15743995	364	-7.77	5.73	12	0.47	-298.00	404.00	6100	20240126	-62.05	2195	20230724	5.47	6100	-62.05	20240126	2215	4.51	20240725	6100	-62.05	20240126	2215	4.51	20240725	0.96	N	115610	500	78 억		271166	N	N	0	N	00	N
12	20240730	140817	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	2325	-20	5	-0.85	169021905	71758	79.81	2365	2465	2285	3045	1645	2345	2355.44	1.72	0	-15706	2378	2361	2328	2311	2278	2370	2320	79	700	500	1400	5	1	15743995	366	-7.80	5.75	12	0.46	-298.00	404.00	6100	20240126	-61.89	2195	20230724	5.92	6100	-61.89	20240126	2215	4.97	20240725	6100	-61.89	20240126	2215	4.97	20240725	0.96	N	115610	500	78 억		271166	N	N	0	N	00	N
13	20240730	130823	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	2325	-20	5	-0.85	166400200	70624	78.55	2365	2465	2285	3045	1645	2345	2356.14	1.72	0	-15601	2378	2361	2328	2311	2278	2370	2320	79	700	500	1400	5	1	15743995	366	-7.80	5.75	12	0.45	-298.00	404.00	6100	20240126	-61.89	2195	20230724	5.92	6100	-61.89	20240126	2215	4.97	20240725	6100	-61.89	20240126	2215	4.97	20240725	0.96	N	115610	500	78 억		271166	N	N	0	N	00	N
14	20240730	120814	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	2325	-20	5	-0.85	158499330	67239	74.78	2365	2465	2285	3045	1645	2345	2357.25	1.72	0	-12963	2378	2361	2328	2311	2278	2370	2320	79	700	500	1400	5	1	15743995	366	-7.80	5.75	12	0.43	-298.00	404.00	6100	20240126	-61.89	2195	20230724	5.92	6100	-61.89	20240126	2215	4.97	20240725	6100	-61.89	20240126	2215	4.97	20240725	0.96	N	115610	500	78 억		271166	N	N	0	N	00	N
15	20240730	110822	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	2350	5	2	0.21	143234660	60715	67.53	2365	2465	2285	3045	1645	2345	2359.13	1.72	0	-10647	2378	2361	2328	2311	2278	2370	2320	79	700	500	1400	5	1	15743995	370	-7.89	5.82	12	0.39	-298.00	404.00	6100	20240126	-61.48	2195	20230724	7.06	6100	-61.48	20240126	2215	6.09	20240725	6100	-61.48	20240126	2215	6.09	20240725	0.96	N	115610	500	78 억		271166	N	N	0	N	00	N
16	20240730	100825	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	2320	-25	5	-1.07	125000400	52918	58.86	2365	2465	2285	3045	1645	2345	2362.15	1.72	0	-8165	2378	2361	2328	2311	2278	2370	2320	79	700	500	1400	5	1	15743995	365	-7.79	5.74	12	0.34	-298.00	404.00	6100	20240126	-61.97	2195	20230724	5.69	6100	-61.97	20240126	2215	4.74	20240725	6100	-61.97	20240126	2215	4.74	20240725	0.96	N	115610	500	78 억		271166	N	N	0	N	00	N
17	20240730	090829	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	2310	-35	5	-1.49	79215615	33091	36.80	2365	2465	2300	3045	1645	2345	2393.87	1.72	0	-205	2378	2361	2328	2311	2278	2370	2320	79	700	500	1400	5	1	15743995	364	-7.75	5.72	12	0.21	-298.00	404.00	6100	20240126	-62.13	2195	20230724	5.24	6100	-62.13	20240126	2215	4.29	20240725	6100	-62.13	20240126	2215	4.29	20240725	0.96	N	115610	500	78 억		271166	N	N	0	N	00	N
18	20240729	160808	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	2345	35	2	1.52	191503635	82688	128.75	2310	2345	2295	3000	1620	2310	2315.89	1.70	0	3283	2383	2346	2298	2261	2213	2352	2267	79	690	500	1380	5	1	15743995	369	-7.87	5.80	12	0.53	-298.00	404.00	6100	20240126	-61.56	2195	20230724	6.83	6100	-61.56	20240126	2215	5.87	20240725	6100	-61.56	20240126	2215	5.87	20240725	1.05	N	115610	500	78 억		268013	N	N	0	N	00	N
19	20240729	150822	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	2330	20	2	0.87	180544140	77994	121.44	2310	2340	2295	3000	1620	2310	2314.85	1.70	0	3762	2383	2346	2298	2261	2213	2352	2267	79	690	500	1380	5	1	15743995	367	-7.82	5.77	12	0.50	-298.00	404.00	6100	20240126	-61.80	2195	20230724	6.15	6100	-61.80	20240126	2215	5.19	20240725	6100	-61.80	20240126	2215	5.19	20240725	1.05	N	115610	500	78 억		268013	N	N	0	N	00	N
20	20240729	140827	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	2330	20	2	0.87	168826850	72955	113.59	2310	2340	2295	3000	1620	2310	2314.12	1.70	0	1952	2383	2346	2298	2261	2213	2352	2267	79	690	500	1380	5	1	15743995	367	-7.82	5.77	12	0.46	-298.00	404.00	6100	20240126	-61.80	2195	20230724	6.15	6100	-61.80	20240126	2215	5.19	20240725	6100	-61.80	20240126	2215	5.19	20240725	1.05	N	115610	500	78 억		268013	N	N	0	N	00	N
21	20240729	130828	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	2330	20	2	0.87	147723275	63904	99.50	2310	2335	2295	3000	1620	2310	2311.64	1.70	0	-2046	2383	2346	2298	2261	2213	2352	2267	79	690	500	1380	5	1	15743995	367	-7.82	5.77	12	0.41	-298.00	404.00	6100	20240126	-61.80	2195	20230724	6.15	6100	-61.80	20240126	2215	5.19	20240725	6100	-61.80	20240126	2215	5.19	20240725	1.05	N	115610	500	78 억		268013	N	N	0	N	00	N
22	20240729	120824	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	2315	5	2	0.22	123304195	53398	83.14	2310	2335	2295	3000	1620	2310	2309.15	1.70	0	-2023	2383	2346	2298	2261	2213	2352	2267	79	690	500	1380	5	1	15743995	364	-7.77	5.73	12	0.34	-298.00	404.00	6100	20240126	-62.05	2195	20230724	5.47	6100	-62.05	20240126	2215	4.51	20240725	6100	-62.05	20240126	2215	4.51	20240725	1.05	N	115610	500	78 억		268013	N	N	0	N	00	N
23	20240729	110815	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	2325	15	2	0.65	120742855	52293	81.42	2310	2335	2295	3000	1620	2310	2308.97	1.70	0	-2014	2383	2346	2298	2261	2213	2352	2267	79	690	500	1380	5	1	15743995	366	-7.80	5.75	12	0.33	-298.00	404.00	6100	20240126	-61.89	2195	20230724	5.92	6100	-61.89	20240126	2215	4.97	20240725	6100	-61.89	20240126	2215	4.97	20240725	1.05	N	115610	500	78 억		268013	N	N	0	N	00	N
24	20240729	100814	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	2320	10	2	0.43	106510405	46136	71.84	2310	2335	2300	3000	1620	2310	2308.62	1.70	0	2371	2383	2346	2298	2261	2213	2352	2267	79	690	500	1380	5	1	15743995	365	-7.79	5.74	12	0.29	-298.00	404.00	6100	20240126	-61.97	2195	20230724	5.69	6100	-61.97	20240126	2215	4.74	20240725	6100	-61.97	20240126	2215	4.74	20240725	1.05	N	115610	500	78 억		268013	N	N	0	N	00	N
25	20240729	090813	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	2310	0	3	0.00	251080	109	0.17	2310	2320	2300	3000	1620	2310	2303.49	1.70	0	-9	2383	2346	2298	2261	2213	2352	2267	79	690	500	1380	5	1	15743995	364	-7.75	5.72	12	0.00	-298.00	404.00	6100	20240126	-62.13	2195	20230724	5.24	6100	-62.13	20240126	2215	4.29	20240725	6100	-62.13	20240126	2215	4.29	20240725	1.05	N	115610	500	78 억		268013	N	N	0	N	00	N
26	20240726	160802	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	2310	0	3	0.00	146265270	63990	66.55	2310	2335	2250	3000	1620	2310	2285.75	1.51	0	29982	2440	2375	2295	2230	2150	2407	2262	79	690	500	1380	5	1	15743995	364	-7.75	5.72	12	0.41	-298.00	404.00	6100	20240126	-62.13	2195	20230724	5.24	6100	-62.13	20240126	2215	4.29	20240725	6100	-62.13	20240126	2215	4.29	20240725	1.01	N	115610	500	78 억		238032	N	N	0	N	00	N
27	20240726	150810	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	2320	10	2	0.43	137702320	60288	62.70	2310	2335	2250	3000	1620	2310	2284.08	1.51	0	28754	2440	2375	2295	2230	2150	2407	2262	79	690	500	1380	5	1	15743995	365	-7.79	5.74	12	0.38	-298.00	404.00	6100	20240126	-61.97	2195	20230724	5.69	6100	-61.97	20240126	2215	4.74	20240725	6100	-61.97	20240126	2215	4.74	20240725	1.01	N	115610	500	78 억		238032	N	N	0	N	00	N
28	20240726	140810	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	2310	0	3	0.00	127632460	55937	58.18	2310	2335	2250	3000	1620	2310	2281.72	1.51	0	28679	2440	2375	2295	2230	2150	2407	2262	79	690	500	1380	5	1	15743995	364	-7.75	5.72	12	0.36	-298.00	404.00	6100	20240126	-62.13	2195	20230724	5.24	6100	-62.13	20240126	2215	4.29	20240725	6100	-62.13	20240126	2215	4.29	20240725	1.01	N	115610	500	78 억		238032	N	N	0	N	00	N
29	20240726	130811	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	2320	10	2	0.43	118279330	51902	53.98	2310	2325	2250	3000	1620	2310	2278.90	1.51	0	28461	2440	2375	2295	2230	2150	2407	2262	79	690	500	1380	5	1	15743995	365	-7.79	5.74	12	0.33	-298.00	404.00	6100	20240126	-61.97	2195	20230724	5.69	6100	-61.97	20240126	2215	4.74	20240725	6100	-61.97	20240126	2215	4.74	20240725	1.01	N	115610	500	78 억		238032	N	N	0	N	00	N
30	20240726	120813	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	2305	-5	5	-0.22	111153700	48804	50.76	2310	2325	2250	3000	1620	2310	2277.55	1.51	0	26914	2440	2375	2295	2230	2150	2407	2262	79	690	500	1380	5	1	15743995	363	-7.73	5.71	12	0.31	-298.00	404.00	6100	20240126	-62.21	2195	20230724	5.01	6100	-62.21	20240126	2215	4.06	20240725	6100	-62.21	20240126	2215	4.06	20240725	1.01	N	115610	500	78 억		238032	N	N	0	N	00	N
31	20240726	110814	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	2280	-30	5	-1.30	100913455	44319	46.09	2310	2325	2250	3000	1620	2310	2276.98	1.51	0	23895	2440	2375	2295	2230	2150	2407	2262	79	690	500	1380	5	1	15743995	359	-7.65	5.64	12	0.28	-298.00	404.00	6100	20240126	-62.62	2195	20230724	3.87	6100	-62.62	20240126	2215	2.93	20240725	6100	-62.62	20240126	2215	2.93	20240725	1.01	N	115610	500	78 억		238032	N	N	0	N	00	N
32	20240726	100809	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	2275	-35	5	-1.52	28864530	12603	13.11	2310	2325	2260	3000	1620	2310	2290.29	1.51	0	461	2440	2375	2295	2230	2150	2407	2262	79	690	500	1380	5	1	15743995	358	-7.63	5.63	12	0.08	-298.00	404.00	6100	20240126	-62.70	2195	20230724	3.64	6100	-62.70	20240126	2215	2.71	20240725	6100	-62.70	20240126	2215	2.71	20240725	1.01	N	115610	500	78 억		238032	N	N	0	N	00	N
33	20240726	090804	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	2310	0	3	0.00	7402005	3207	3.34	2310	2325	2290	3000	1620	2310	2308.08	1.51	0	-385	2440	2375	2295	2230	2150	2407	2262	79	690	500	1380	5	1	15743995	364	-7.75	5.72	12	0.02	-298.00	404.00	6100	20240126	-62.13	2195	20230724	5.24	6100	-62.13	20240126	2215	4.29	20240725	6100	-62.13	20240126	2215	4.29	20240725	1.01	N	115610	500	78 억		238032	N	N	0	N	00	N
34	20240725	160805	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N		N	2310	20	2	0.87	218716035	95832	57.77	2300	2360	2215	2975	1605	2290	2282.29	1.46	0	7651	2430	2360	2315	2245	2200	2337	2222	79	685	500	1370	5	1	15743995	364	-7.75	5.72	12	0.61	-298.00	404.00	6100	20240126	-62.13	2195	20230724	5.24	6100	-62.13	20240126	2215	4.29	20240725	6100	-62.13	20240126	2215	4.29	20240725	1.02	N	115610	500	78 억		230350	N	N	0	N	00	N
35	20240725	150816	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N		N	2310	20	2	0.87	212698155	93225	56.20	2300	2360	2215	2975	1605	2290	2281.56	1.46	0	8350	2430	2360	2315	2245	2200	2337	2222	79	685	500	1370	5	1	15743995	364	-7.75	5.72	12	0.59	-298.00	404.00	6100	20240126	-62.13	2195	20230724	5.24	6100	-62.13	20240126	2215	4.29	20240725	6100	-62.13	20240126	2215	4.29	20240725	1.02	N	115610	500	78 억		230350	N	N	0	N	00	N
36	20240725	140815	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N		N	2320	30	2	1.31	208384560	91363	55.08	2300	2360	2215	2975	1605	2290	2280.84	1.46	0	8018	2430	2360	2315	2245	2200	2337	2222	79	685	500	1370	5	1	15743995	365	-7.79	5.74	12	0.58	-298.00	404.00	6100	20240126	-61.97	2195	20230724	5.69	6100	-61.97	20240126	2215	4.74	20240725	6100	-61.97	20240126	2215	4.74	20240725	1.02	N	115610	500	78 억		230350	N	N	0	N	00	N
37	20240725	130808	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N		N	2305	15	2	0.66	175838825	77403	46.66	2300	2325	2215	2975	1605	2290	2271.73	1.46	0	4422	2430	2360	2315	2245	2200	2337	2222	79	685	500	1370	5	1	15743995	363	-7.73	5.71	12	0.49	-298.00	404.00	6100	20240126	-62.21	2195	20230724	5.01	6100	-62.21	20240126	2215	4.06	20240725	6100	-62.21	20240126	2215	4.06	20240725	1.02	N	115610	500	78 억		230350	N	N	0	N	00	N
38	20240725	120813	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N		N	2275	-15	5	-0.66	138541160	61138	36.86	2300	2325	2215	2975	1605	2290	2266.04	1.46	0	-10098	2430	2360	2315	2245	2200	2337	2222	79	685	500	1370	5	1	15743995	358	-7.63	5.63	12	0.39	-298.00	404.00	6100	20240126	-62.70	2195	20230724	3.64	6100	-62.70	20240126	2215	2.71	20240725	6100	-62.70	20240126	2215	2.71	20240725	1.02	N	115610	500	78 억		230350	N	N	0	N	00	N
39	20240725	110808	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N		N	2240	-50	5	-2.18	128700450	56769	34.22	2300	2325	2215	2975	1605	2290	2267.09	1.46	0	-11956	2430	2360	2315	2245	2200	2337	2222	79	685	500	1370	5	1	15743995	353	-7.52	5.54	12	0.36	-298.00	404.00	6100	20240126	-63.28	2195	20230724	2.05	6100	-63.28	20240126	2215	1.13	20240725	6100	-63.28	20240126	2215	1.13	20240725	1.02	N	115610	500	78 억		230350	N	N	0	N	00	N
40	20240725	100806	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N		N	2265	-25	5	-1.09	97646115	42878	25.85	2300	2325	2230	2975	1605	2290	2277.30	1.46	0	-13890	2430	2360	2315	2245	2200	2337	2222	79	685	500	1370	5	1	15743995	357	-7.60	5.61	12	0.27	-298.00	404.00	6100	20240126	-62.87	2195	20230724	3.19	6100	-62.87	20240126	2230	1.57	20240725	6100	-62.87	20240126	2230	1.57	20240725	1.02	N	115610	500	78 억		230350	N	N	0	N	00	N
41	20240725	090803	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N		N	2245	-45	5	-1.97	65833140	28722	17.32	2300	2325	2245	2975	1605	2290	2292.08	1.46	0	-16027	2430	2360	2315	2245	2200	2337	2222	79	685	500	1370	5	1	15743995	353	-7.53	5.56	12	0.18	-298.00	404.00	6100	20240126	-63.20	2195	20230724	2.28	6100	-63.20	20240126	2245	0.00	20240725	6100	-63.20	20240126	2245	0.00	20240725	1.02	N	115610	500	78 억		230350	N	N	0	N	00	N
42	20240724	160800	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	2290	-105	5	-4.38	381388635	164912	319.27	2375	2385	2270	3110	1680	2395	2312.68	1.22	0	38056	2521	2457	2401	2337	2281	2430	2310	79	715	500	1430	5	1	15743995	361	-7.68	5.67	12	1.05	-298.00	404.00	6100	20240126	-62.46	2195	20230724	4.33	6100	-62.46	20240126	2270	0.88	20240724	6100	-62.46	20240126	2195	4.33	20230724	1.02	N	115610	500	78 억		191575	N	N	0	N	00	N
43	20240724	150813	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	2310	-85	5	-3.55	372338725	160965	311.63	2375	2385	2270	3110	1680	2395	2313.17	1.22	0	38863	2521	2457	2401	2337	2281	2430	2310	79	715	500	1430	5	1	15743995	364	-7.75	5.72	12	1.02	-298.00	404.00	6100	20240126	-62.13	2195	20230724	5.24	6100	-62.13	20240126	2270	1.76	20240724	6100	-62.13	20240126	2195	5.24	20230724	1.02	N	115610	500	78 억		191575	N	N	0	N	00	N
44	20240724	140808	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	2285	-110	5	-4.59	340202545	146922	284.44	2375	2385	2280	3110	1680	2395	2315.53	1.22	0	33399	2521	2457	2401	2337	2281	2430	2310	79	715	500	1430	5	1	15743995	360	-7.67	5.66	12	0.93	-298.00	404.00	6100	20240126	-62.54	2195	20230724	4.10	6100	-62.54	20240126	2280	0.22	20240724	6100	-62.54	20240126	2195	4.10	20230724	1.02	N	115610	500	78 억		191575	N	N	0	N	00	N
45	20240724	130812	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	2300	-95	5	-3.97	310364750	133938	259.30	2375	2385	2280	3110	1680	2395	2317.23	1.22	0	32184	2521	2457	2401	2337	2281	2430	2310	79	715	500	1430	5	1	15743995	362	-7.72	5.69	12	0.85	-298.00	404.00	6100	20240126	-62.30	2195	20230724	4.78	6100	-62.30	20240126	2280	0.88	20240724	6100	-62.30	20240126	2195	4.78	20230724	1.02	N	115610	500	78 억		191575	N	N	0	N	00	N
46	20240724	120812	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	2305	-90	5	-3.76	237786945	102404	198.25	2375	2385	2280	3110	1680	2395	2322.05	1.22	0	18393	2521	2457	2401	2337	2281	2430	2310	79	715	500	1430	5	1	15743995	363	-7.73	5.71	12	0.65	-298.00	404.00	6100	20240126	-62.21	2195	20230724	5.01	6100	-62.21	20240126	2280	1.10	20240724	6100	-62.21	20240126	2195	5.01	20230724	1.02	N	115610	500	78 억		191575	N	N	0	N	00	N
47	20240724	110808	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	2300	-95	5	-3.97	205757945	88566	171.46	2375	2385	2280	3110	1680	2395	2323.22	1.22	0	14062	2521	2457	2401	2337	2281	2430	2310	79	715	500	1430	5	1	15743995	362	-7.72	5.69	12	0.56	-298.00	404.00	6100	20240126	-62.30	2195	20230724	4.78	6100	-62.30	20240126	2280	0.88	20240724	6100	-62.30	20240126	2195	4.78	20230724	1.02	N	115610	500	78 억		191575	N	N	0	N	00	N
48	20240724	100832	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	2330	-65	5	-2.71	125654895	53955	104.46	2375	2385	2280	3110	1680	2395	2328.88	1.22	0	10681	2521	2457	2401	2337	2281	2430	2310	79	715	500	1430	5	1	15743995	367	-7.82	5.77	12	0.34	-298.00	404.00	6100	20240126	-61.80	2195	20230724	6.15	6100	-61.80	20240126	2280	2.19	20240724	6100	-61.80	20240126	2195	6.15	20230724	1.02	N	115610	500	78 억		191575	N	N	0	N	00	N
49	20240724	090801	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	2355	-40	5	-1.67	15436300	6511	12.61	2375	2385	2350	3110	1680	2395	2370.80	1.22	0	338	2521	2457	2401	2337	2281	2430	2310	79	715	500	1430	5	1	15743995	371	-7.90	5.83	12	0.04	-298.00	404.00	6100	20240126	-61.39	2195	20230724	7.29	6100	-61.39	20240126	2345	0.43	20240723	6100	-61.39	20240126	2195	7.29	20230724	1.02	N	115610	500	78 억		191575	N	N	0	N	00	N
50	20240723	160758	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	2395	-40	5	-1.64	123272555	51653	57.09	2435	2465	2345	3165	1705	2435	2386.55	1.21	0	656	2605	2520	2445	2360	2285	2482	2322	79	730	500	1460	5	1	15743995	377	-8.04	5.93	12	0.33	-298.00	404.00	6100	20240126	-60.74	2195	20230724	9.11	6100	-60.74	20240126	2345	2.13	20240723	6100	-60.74	20240126	2195	9.11	20230724	1.04	N	115610	500	78 억		190764	N	N	0	N	00	N
51	20240723	150814	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	2390	-45	5	-1.85	117323620	49162	54.33	2435	2465	2345	3165	1705	2435	2386.47	1.21	0	1069	2605	2520	2445	2360	2285	2482	2322	79	730	500	1460	5	1	15743995	376	-8.02	5.92	12	0.31	-298.00	404.00	6100	20240126	-60.82	2195	20230724	8.88	6100	-60.82	20240126	2345	1.92	20240723	6100	-60.82	20240126	2195	8.88	20230724	1.04	N	115610	500	78 억		190764	N	N	0	N	00	N
52	20240723	140800	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	2390	-45	5	-1.85	83544735	34903	38.58	2435	2465	2350	3165	1705	2435	2393.63	1.21	0	415	2605	2520	2445	2360	2285	2482	2322	79	730	500	1460	5	1	15743995	376	-8.02	5.92	12	0.22	-298.00	404.00	6100	20240126	-60.82	2195	20230724	8.88	6100	-60.82	20240126	2350	1.70	20240723	6100	-60.82	20240126	2195	8.88	20230724	1.04	N	115610	500	78 억		190764	N	N	0	N	00	N
53	20240723	130756	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	2395	-40	5	-1.64	76584540	31991	35.36	2435	2465	2350	3165	1705	2435	2393.94	1.21	0	-321	2605	2520	2445	2360	2285	2482	2322	79	730	500	1460	5	1	15743995	377	-8.04	5.93	12	0.20	-298.00	404.00	6100	20240126	-60.74	2195	20230724	9.11	6100	-60.74	20240126	2350	1.91	20240723	6100	-60.74	20240126	2195	9.11	20230724	1.04	N	115610	500	78 억		190764	N	N	0	N	00	N
54	20240723	120802	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	2395	-40	5	-1.64	37541760	15543	17.18	2435	2465	2380	3165	1705	2435	2415.35	1.21	0	-2970	2605	2520	2445	2360	2285	2482	2322	79	730	500	1460	5	1	15743995	377	-8.04	5.93	12	0.10	-298.00	404.00	6100	20240126	-60.74	2195	20230724	9.11	6100	-60.74	20240126	2370	1.05	20240722	6100	-60.74	20240126	2195	9.11	20230724	1.04	N	115610	500	78 억		190764	N	N	0	N	00	N
55	20240723	110805	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	2415	-20	5	-0.82	29819790	12316	13.61	2435	2465	2395	3165	1705	2435	2421.22	1.21	0	-3031	2605	2520	2445	2360	2285	2482	2322	79	730	500	1460	5	1	15743995	380	-8.10	5.98	12	0.08	-298.00	404.00	6100	20240126	-60.41	2195	20230724	10.02	6100	-60.41	20240126	2370	1.90	20240722	6100	-60.41	20240126	2195	10.02	20230724	1.04	N	115610	500	78 억		190764	N	N	0	N	00	N
56	20240723	100800	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	2435	0	3	0.00	15958685	6553	7.24	2435	2465	2415	3165	1705	2435	2435.33	1.21	0	-2224	2605	2520	2445	2360	2285	2482	2322	79	730	500	1460	5	1	15743995	383	-8.17	6.03	12	0.04	-298.00	404.00	6100	20240126	-60.08	2195	20230724	10.93	6100	-60.08	20240126	2370	2.74	20240722	6100	-60.08	20240126	2195	10.93	20230724	1.04	N	115610	500	78 억		190764	N	N	0	N	00	N
57	20240723	090806	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	2455	20	2	0.82	6955950	2856	3.16	2435	2460	2430	3165	1705	2435	2435.56	1.21	0	-549	2605	2520	2445	2360	2285	2482	2322	79	730	500	1460	5	1	15743995	387	-8.24	6.08	12	0.02	-298.00	404.00	6100	20240126	-59.75	2195	20230724	11.85	6100	-59.75	20240126	2370	3.59	20240722	6100	-59.75	20240126	2195	11.85	20230724	1.04	N	115610	500	78 억		190764	N	N	0	N	00	N
58	20240722	160754	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	2435	-35	5	-1.42	217804695	90435	184.38	2510	2530	2370	3210	1730	2470	2408.41	1.09	0	19009	2520	2495	2480	2455	2440	2487	2447	79	740	500	1480	5	1	15743995	383	-8.17	6.03	12	0.57	-298.00	404.00	6100	20240126	-60.08	2195	20230724	10.93	6100	-60.08	20240126	2370	2.74	20240722	6100	-60.08	20240126	2195	10.93	20230724	1.07	N	115610	500	78 억		171708	N	N	0	N	00	N
59	20240722	150800	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	2430	-40	5	-1.62	212180450	88122	179.66	2510	2530	2370	3210	1730	2470	2407.80	1.09	0	19641	2520	2495	2480	2455	2440	2487	2447	79	740	500	1480	5	1	15743995	383	-8.15	6.01	12	0.56	-298.00	404.00	6100	20240126	-60.16	2195	20230724	10.71	6100	-60.16	20240126	2370	2.53	20240722	6100	-60.16	20240126	2195	10.71	20230724	1.07	N	115610	500	78 억		171708	N	N	0	N	00	N
60	20240722	140804	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	2395	-75	5	-3.04	175873345	72997	148.83	2510	2530	2370	3210	1730	2470	2409.32	1.09	0	16409	2520	2495	2480	2455	2440	2487	2447	79	740	500	1480	5	1	15743995	377	-8.04	5.93	12	0.46	-298.00	404.00	6100	20240126	-60.74	2195	20230724	9.11	6100	-60.74	20240126	2370	1.05	20240722	6100	-60.74	20240126	2195	9.11	20230724	1.07	N	115610	500	78 억		171708	N	N	0	N	00	N
61	20240722	130801	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	2415	-55	5	-2.23	143649775	59485	121.28	2510	2530	2380	3210	1730	2470	2414.89	1.09	0	15582	2520	2495	2480	2455	2440	2487	2447	79	740	500	1480	5	1	15743995	380	-8.10	5.98	12	0.38	-298.00	404.00	6100	20240126	-60.41	2195	20230724	10.02	6100	-60.41	20240126	2380	1.47	20240722	6100	-60.41	20240126	2195	10.02	20230724	1.07	N	115610	500	78 억		171708	N	N	0	N	00	N
62	20240722	120759	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	2425	-45	5	-1.82	136786140	56629	115.46	2510	2530	2380	3210	1730	2470	2415.48	1.09	0	15383	2520	2495	2480	2455	2440	2487	2447	79	740	500	1480	5	1	15743995	382	-8.14	6.00	12	0.36	-298.00	404.00	6100	20240126	-60.25	2195	20230724	10.48	6100	-60.25	20240126	2380	1.89	20240722	6100	-60.25	20240126	2195	10.48	20230724	1.07	N	115610	500	78 억		171708	N	N	0	N	00	N
63	20240722	110757	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	2395	-75	5	-3.04	105098365	43452	88.59	2510	2530	2380	3210	1730	2470	2418.72	1.09	0	10203	2520	2495	2480	2455	2440	2487	2447	79	740	500	1480	5	1	15743995	377	-8.04	5.93	12	0.28	-298.00	404.00	6100	20240126	-60.74	2195	20230724	9.11	6100	-60.74	20240126	2380	0.63	20240722	6100	-60.74	20240126	2195	9.11	20230724	1.07	N	115610	500	78 억		171708	N	N	0	N	00	N
64	20240722	100800	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	2410	-60	5	-2.43	73736465	30404	61.99	2510	2530	2390	3210	1730	2470	2425.22	1.09	0	7887	2520	2495	2480	2455	2440	2487	2447	79	740	500	1480	5	1	15743995	379	-8.09	5.97	12	0.19	-298.00	404.00	6100	20240126	-60.49	2195	20230724	9.79	6100	-60.49	20240126	2390	0.84	20240722	6100	-60.49	20240126	2195	9.79	20230724	1.07	N	115610	500	78 억		171708	N	N	0	N	00	N
65	20240722	090801	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	2475	5	2	0.20	12827810	5133	10.47	2510	2530	2470	3210	1730	2470	2499.09	1.09	0	-894	2520	2495	2480	2455	2440	2487	2447	79	740	500	1480	5	1	15743995	390	-8.31	6.13	12	0.03	-298.00	404.00	6100	20240126	-59.43	2195	20230724	12.76	6100	-59.43	20240126	2465	0.41	20240719	6100	-59.43	20240126	2195	12.76	20230724	1.07	N	115610	500	78 억		171708	N	N	0	N	00	N
66	20240719	160740	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	2470	-20	5	-0.80	121729050	49017	92.51	2490	2505	2465	3235	1745	2490	2483.40	1.02	0	10527	2573	2531	2503	2461	2433	2517	2447	79	745	500	1490	5	1	15743995	389	-8.29	6.11	12	0.31	-298.00	404.00	6100	20240126	-59.51	2195	20230724	12.53	6100	-59.51	20240126	2465	0.20	20240719	6100	-59.51	20240126	2195	12.53	20230724	1.08	N	115610	500	78 억		161350	N	N	0	N	00	N
67	20240719	150747	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	2505	15	2	0.60	108715550	43777	82.62	2490	2505	2465	3235	1745	2490	2483.39	1.02	0	7656	2573	2531	2503	2461	2433	2517	2447	79	745	500	1490	5	1	15743995	394	-8.41	6.20	12	0.28	-298.00	404.00	6100	20240126	-58.93	2195	20230724	14.12	6100	-58.93	20240126	2465	1.62	20240719	6100	-58.93	20240126	2195	14.12	20230724	1.08	N	115610	500	78 억		161350	N	N	0	N	00	N
68	20240719	140751	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	2485	-5	5	-0.20	98968220	39879	75.26	2490	2500	2465	3235	1745	2490	2481.71	1.02	0	4578	2573	2531	2503	2461	2433	2517	2447	79	745	500	1490	5	1	15743995	391	-8.34	6.15	12	0.25	-298.00	404.00	6100	20240126	-59.26	2195	20230724	13.21	6100	-59.26	20240126	2465	0.81	20240719	6100	-59.26	20240126	2195	13.21	20230724	1.08	N	115610	500	78 억		161350	N	N	0	N	00	N
69	20240719	130742	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	2485	-5	5	-0.20	81651660	32899	62.09	2490	2500	2465	3235	1745	2490	2481.89	1.02	0	7934	2573	2531	2503	2461	2433	2517	2447	79	745	500	1490	5	1	15743995	391	-8.34	6.15	12	0.21	-298.00	404.00	6100	20240126	-59.26	2195	20230724	13.21	6100	-59.26	20240126	2465	0.81	20240719	6100	-59.26	20240126	2195	13.21	20230724	1.08	N	115610	500	78 억		161350	N	N	0	N	00	N
70	20240719	120742	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	2470	-20	5	-0.80	74596820	30057	56.73	2490	2500	2465	3235	1745	2490	2481.85	1.02	0	8618	2573	2531	2503	2461	2433	2517	2447	79	745	500	1490	5	1	15743995	389	-8.29	6.11	12	0.19	-298.00	404.00	6100	20240126	-59.51	2195	20230724	12.53	6100	-59.51	20240126	2465	0.20	20240719	6100	-59.51	20240126	2195	12.53	20230724	1.08	N	115610	500	78 억		161350	N	N	0	N	00	N
71	20240719	110749	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	2480	-10	5	-0.40	69096695	27832	52.53	2490	2500	2465	3235	1745	2490	2482.63	1.02	0	8337	2573	2531	2503	2461	2433	2517	2447	79	745	500	1490	5	1	15743995	390	-8.32	6.14	12	0.18	-298.00	404.00	6100	20240126	-59.34	2195	20230724	12.98	6100	-59.34	20240126	2465	0.61	20240719	6100	-59.34	20240126	2195	12.98	20230724	1.08	N	115610	500	78 억		161350	N	N	0	N	00	N
72	20240719	100701	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	2485	-5	5	-0.20	58088985	23402	44.17	2490	2500	2465	3235	1745	2490	2482.22	1.02	0	10697	2573	2531	2503	2461	2433	2517	2447	79	745	500	1490	5	1	15743995	391	-8.34	6.15	12	0.15	-298.00	404.00	6100	20240126	-59.26	2195	20230724	13.21	6100	-59.26	20240126	2465	0.81	20240719	6100	-59.26	20240126	2195	13.21	20230724	1.08	N	115610	500	78 억		161350	N	N	0	N	00	N
73	20240719	090756	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	2495	5	2	0.20	4262665	1712	3.23	2490	2495	2485	3235	1745	2490	2489.87	1.02	0	1408	2573	2531	2503	2461	2433	2517	2447	79	745	500	1490	5	1	15743995	393	-8.37	6.18	12	0.01	-298.00	404.00	6100	20240126	-59.10	2195	20230724	13.67	6100	-59.10	20240126	2475	0.81	20240718	6100	-59.10	20240126	2195	13.67	20230724	1.08	N	115610	500	78 억		161350	N	N	0	N	00	N
74	20240718	160734	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	2490	-65	5	-2.54	131074420	52515	116.60	2545	2545	2475	3320	1790	2555	2495.94	1.10	0	-12226	2675	2615	2585	2525	2495	2600	2510	79	765	500	1530	5	1	15743995	392	-8.36	6.16	12	0.33	-298.00	404.00	6100	20240126	-59.18	2195	20230724	13.44	6100	-59.18	20240126	2475	0.61	20240718	6100	-59.18	20240126	2195	13.44	20230724	1.03	N	115610	500	78 억		173338	N	N	0	N	00	N
75	20240718	150742	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	2490	-65	5	-2.54	128149820	51340	113.99	2545	2545	2475	3320	1790	2555	2496.10	1.10	0	-11863	2675	2615	2585	2525	2495	2600	2510	79	765	500	1530	5	1	15743995	392	-8.36	6.16	12	0.33	-298.00	404.00	6100	20240126	-59.18	2195	20230724	13.44	6100	-59.18	20240126	2475	0.61	20240718	6100	-59.18	20240126	2195	13.44	20230724	1.03	N	115610	500	78 억		173338	N	N	0	N	00	N
76	20240718	140736	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	2490	-65	5	-2.54	106372650	42570	94.52	2545	2545	2475	3320	1790	2555	2498.77	1.10	0	-13426	2675	2615	2585	2525	2495	2600	2510	79	765	500	1530	5	1	15743995	392	-8.36	6.16	12	0.27	-298.00	404.00	6100	20240126	-59.18	2195	20230724	13.44	6100	-59.18	20240126	2475	0.61	20240718	6100	-59.18	20240126	2195	13.44	20230724	1.03	N	115610	500	78 억		173338	N	N	0	N	00	N
77	20240718	130737	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	2495	-60	5	-2.35	78344220	31289	69.47	2545	2545	2490	3320	1790	2555	2503.89	1.10	0	-9104	2675	2615	2585	2525	2495	2600	2510	79	765	500	1530	5	1	15743995	393	-8.37	6.18	12	0.20	-298.00	404.00	6100	20240126	-59.10	2195	20230724	13.67	6100	-59.10	20240126	2490	0.20	20240718	6100	-59.10	20240126	2195	13.67	20230724	1.03	N	115610	500	78 억		173338	N	N	0	N	00	N
78	20240718	120739	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	2495	-60	5	-2.35	58876515	23498	52.17	2545	2545	2490	3320	1790	2555	2505.60	1.10	0	-6998	2675	2615	2585	2525	2495	2600	2510	79	765	500	1530	5	1	15743995	393	-8.37	6.18	12	0.15	-298.00	404.00	6100	20240126	-59.10	2195	20230724	13.67	6100	-59.10	20240126	2490	0.20	20240718	6100	-59.10	20240126	2195	13.67	20230724	1.03	N	115610	500	78 억		173338	N	N	0	N	00	N
79	20240718	110743	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	2505	-50	5	-1.96	52323875	20877	46.35	2545	2545	2490	3320	1790	2555	2506.29	1.10	0	-5865	2675	2615	2585	2525	2495	2600	2510	79	765	500	1530	5	1	15743995	394	-8.41	6.20	12	0.13	-298.00	404.00	6100	20240126	-58.93	2195	20230724	14.12	6100	-58.93	20240126	2490	0.60	20240718	6100	-58.93	20240126	2195	14.12	20230724	1.03	N	115610	500	78 억		173338	N	N	0	N	00	N
80	20240718	100745	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	2530	-25	5	-0.98	47129870	18806	41.76	2545	2545	2490	3320	1790	2555	2506.11	1.10	0	-6516	2675	2615	2585	2525	2495	2600	2510	79	765	500	1530	5	1	15743995	398	-8.49	6.26	12	0.12	-298.00	404.00	6100	20240126	-58.52	2195	20230724	15.26	6100	-58.52	20240126	2490	1.61	20240718	6100	-58.52	20240126	2195	15.26	20230724	1.03	N	115610	500	78 억		173338	N	N	0	N	00	N
81	20240718	090745	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	2495	-60	5	-2.35	18955250	7567	16.80	2545	2545	2490	3320	1790	2555	2504.99	1.10	0	-6001	2675	2615	2585	2525	2495	2600	2510	79	765	500	1530	5	1	15743995	393	-8.37	6.18	12	0.05	-298.00	404.00	6100	20240126	-59.10	2195	20230724	13.67	6100	-59.10	20240126	2490	0.20	20240718	6100	-59.10	20240126	2195	13.67	20230724	1.03	N	115610	500	78 억		173338	N	N	0	N	00	N
82	20240717	160816	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	2555	-65	5	-2.48	115082975	44627	87.39	2605	2645	2555	3405	1835	2620	2578.79	1.19	0	-14044	2703	2661	2603	2561	2503	2682	2582	79	785	500	1570	5	1	15743995	402	-8.57	6.32	12	0.28	-298.00	404.00	6100	20240126	-58.11	2195	20230724	16.40	6100	-58.11	20240126	2500	2.20	20240710	6100	-58.11	20240126	2195	16.40	20230724	1.02	N	115610	500	78 억		187350	N	N	0	N	00	N
83	20240717	150819	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	2555	-65	5	-2.48	107980320	41848	81.95	2605	2645	2555	3405	1835	2620	2580.30	1.19	0	-13570	2703	2661	2603	2561	2503	2682	2582	79	785	500	1570	5	1	15743995	402	-8.57	6.32	12	0.27	-298.00	404.00	6100	20240126	-58.11	2195	20230724	16.40	6100	-58.11	20240126	2500	2.20	20240710	6100	-58.11	20240126	2195	16.40	20230724	1.02	N	115610	500	78 억		187350	N	N	0	N	00	N
84	20240717	140816	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	2565	-55	5	-2.10	101439595	39294	76.95	2605	2645	2555	3405	1835	2620	2581.55	1.19	0	-12154	2703	2661	2603	2561	2503	2682	2582	79	785	500	1570	5	1	15743995	404	-8.61	6.35	12	0.25	-298.00	404.00	6100	20240126	-57.95	2195	20230724	16.86	6100	-57.95	20240126	2500	2.60	20240710	6100	-57.95	20240126	2195	16.86	20230724	1.02	N	115610	500	78 억		187350	N	N	0	N	00	N
85	20240717	130816	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	2580	-40	5	-1.53	82166410	31777	62.23	2605	2645	2555	3405	1835	2620	2585.72	1.19	0	-10722	2703	2661	2603	2561	2503	2682	2582	79	785	500	1570	5	1	15743995	406	-8.66	6.39	12	0.20	-298.00	404.00	6100	20240126	-57.70	2195	20230724	17.54	6100	-57.70	20240126	2500	3.20	20240710	6100	-57.70	20240126	2195	17.54	20230724	1.02	N	115610	500	78 억		187350	N	N	0	N	00	N
86	20240717	120817	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	2565	-55	5	-2.10	68641545	26517	51.93	2605	2645	2555	3405	1835	2620	2588.59	1.19	0	-9145	2703	2661	2603	2561	2503	2682	2582	79	785	500	1570	5	1	15743995	404	-8.61	6.35	12	0.17	-298.00	404.00	6100	20240126	-57.95	2195	20230724	16.86	6100	-57.95	20240126	2500	2.60	20240710	6100	-57.95	20240126	2195	16.86	20230724	1.02	N	115610	500	78 억		187350	N	N	0	N	00	N
87	20240717	110817	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	2565	-55	5	-2.10	57733005	22263	43.60	2605	2645	2560	3405	1835	2620	2593.23	1.19	0	-8582	2703	2661	2603	2561	2503	2682	2582	79	785	500	1570	5	1	15743995	404	-8.61	6.35	12	0.14	-298.00	404.00	6100	20240126	-57.95	2195	20230724	16.86	6100	-57.95	20240126	2500	2.60	20240710	6100	-57.95	20240126	2195	16.86	20230724	1.02	N	115610	500	78 억		187350	N	N	0	N	00	N
88	20240717	100816	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	2585	-35	5	-1.34	39655965	15248	29.86	2605	2645	2585	3405	1835	2620	2600.73	1.19	0	-4690	2703	2661	2603	2561	2503	2682	2582	79	785	500	1570	5	1	15743995	407	-8.67	6.40	12	0.10	-298.00	404.00	6100	20240126	-57.62	2195	20230724	17.77	6100	-57.62	20240126	2500	3.40	20240710	6100	-57.62	20240126	2195	17.77	20230724	1.02	N	115610	500	78 억		187350	N	N	0	N	00	N
89	20240717	090641	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	2640	20	2	0.76	1344715	516	1.01	2605	2640	2600	3405	1835	2620	2606.04	1.19	0	399	2703	2661	2603	2561	2503	2682	2582	79	785	500	1570	5	1	15743995	416	-8.86	6.53	12	0.00	-298.00	404.00	6100	20240126	-56.72	2195	20230724	20.27	6100	-56.72	20240126	2500	5.60	20240710	6100	-56.72	20240126	2195	20.27	20230724	1.02	N	115610	500	78 억		187350	N	N	0	N	00	N
90	20240716	160818	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	2620	25	2	0.96	132532590	51067	111.98	2570	2645	2545	3370	1820	2595	2595.26	1.25	0	-9171	2648	2621	2578	2551	2508	2635	2565	79	775	500	1550	5	1	15743995	412	-8.79	6.49	12	0.32	-298.00	404.00	6100	20240126	-57.05	2195	20230724	19.36	6100	-57.05	20240126	2500	4.80	20240710	6100	-57.05	20240126	2195	19.36	20230724	1.01	N	115610	500	78 억		196828	N	N	0	N	00	N
91	20240716	150827	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	2630	35	2	1.35	118707795	45809	100.45	2570	2645	2545	3370	1820	2595	2591.36	1.25	0	-8015	2648	2621	2578	2551	2508	2635	2565	79	775	500	1550	5	1	15743995	414	-8.83	6.51	12	0.29	-298.00	404.00	6100	20240126	-56.89	2195	20230724	19.82	6100	-56.89	20240126	2500	5.20	20240710	6100	-56.89	20240126	2195	19.82	20230724	1.01	N	115610	500	78 억		196828	N	N	0	N	00	N
92	20240716	140823	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	2640	45	2	1.73	97631775	37802	82.89	2570	2645	2545	3370	1820	2595	2582.71	1.25	0	-7580	2648	2621	2578	2551	2508	2635	2565	79	775	500	1550	5	1	15743995	416	-8.86	6.53	12	0.24	-298.00	404.00	6100	20240126	-56.72	2195	20230724	20.27	6100	-56.72	20240126	2500	5.60	20240710	6100	-56.72	20240126	2195	20.27	20230724	1.01	N	115610	500	78 억		196828	N	N	0	N	00	N
93	20240716	130823	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	2605	10	2	0.39	72831970	28338	62.14	2570	2605	2545	3370	1820	2595	2570.12	1.25	0	-11991	2648	2621	2578	2551	2508	2635	2565	79	775	500	1550	5	1	15743995	410	-8.74	6.45	12	0.18	-298.00	404.00	6100	20240126	-57.30	2195	20230724	18.68	6100	-57.30	20240126	2500	4.20	20240710	6100	-57.30	20240126	2195	18.68	20230724	1.01	N	115610	500	78 억		196828	N	N	0	N	00	N
94	20240716	120822	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	2600	5	2	0.19	64040640	24955	54.72	2570	2605	2545	3370	1820	2595	2566.24	1.25	0	-12134	2648	2621	2578	2551	2508	2635	2565	79	775	500	1550	5	1	15743995	409	-8.72	6.44	12	0.16	-298.00	404.00	6100	20240126	-57.38	2195	20230724	18.45	6100	-57.38	20240126	2500	4.00	20240710	6100	-57.38	20240126	2195	18.45	20230724	1.01	N	115610	500	78 억		196828	N	N	0	N	00	N
95	20240716	110821	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	2590	-5	5	-0.19	42042595	16428	36.02	2570	2595	2545	3370	1820	2595	2559.20	1.25	0	-7663	2648	2621	2578	2551	2508	2635	2565	79	775	500	1550	5	1	15743995	408	-8.69	6.41	12	0.10	-298.00	404.00	6100	20240126	-57.54	2195	20230724	18.00	6100	-57.54	20240126	2500	3.60	20240710	6100	-57.54	20240126	2195	18.00	20230724	1.01	N	115610	500	78 억		196828	N	N	0	N	00	N
96	20240716	100823	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	2560	-35	5	-1.35	25072765	9803	21.50	2570	2590	2545	3370	1820	2595	2557.66	1.25	0	-7334	2648	2621	2578	2551	2508	2635	2565	79	775	500	1550	5	1	15743995	403	-8.59	6.34	12	0.06	-298.00	404.00	6100	20240126	-58.03	2195	20230724	16.63	6100	-58.03	20240126	2500	2.40	20240710	6100	-58.03	20240126	2195	16.63	20230724	1.01	N	115610	500	78 억		196828	N	N	0	N	00	N
97	20240716	090820	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	2575	-20	5	-0.77	650575	253	0.55	2570	2590	2560	3370	1820	2595	2571.44	1.25	0	18	2648	2621	2578	2551	2508	2635	2565	79	775	500	1550	5	1	15743995	405	-8.64	6.37	12	0.00	-298.00	404.00	6100	20240126	-57.79	2195	20230724	17.31	6100	-57.79	20240126	2500	3.00	20240710	6100	-57.79	20240126	2195	17.31	20230724	1.01	N	115610	500	78 억		196828	N	N	0	N	00	N
98	20240715	160808	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	2595	15	2	0.58	116635010	45605	109.42	2580	2605	2535	3350	1810	2580	2557.50	1.25	0	-319	2626	2602	2566	2542	2506	2585	2525	79	770	500	1540	5	1	15743995	409	-8.71	6.42	12	0.29	-298.00	404.00	6100	20240126	-57.46	2195	20230724	18.22	6100	-57.46	20240126	2500	3.80	20240710	6100	-57.46	20240126	2195	18.22	20230724	1.05	N	115610	500	78 억		197109	N	N	0	N	00	N
99	20240715	150815	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	2590	10	2	0.39	111799185	43740	104.95	2580	2605	2535	3350	1810	2580	2555.99	1.25	0	162	2626	2602	2566	2542	2506	2585	2525	79	770	500	1540	5	1	15743995	408	-8.69	6.41	12	0.28	-298.00	404.00	6100	20240126	-57.54	2195	20230724	18.00	6100	-57.54	20240126	2500	3.60	20240710	6100	-57.54	20240126	2195	18.00	20230724	1.05	N	115610	500	78 억		197109	N	N	0	N	00	N
100	20240715	140813	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	2575	-5	5	-0.19	108120435	42315	101.53	2580	2605	2535	3350	1810	2580	2555.13	1.25	0	-654	2626	2602	2566	2542	2506	2585	2525	79	770	500	1540	5	1	15743995	405	-8.64	6.37	12	0.27	-298.00	404.00	6100	20240126	-57.79	2195	20230724	17.31	6100	-57.79	20240126	2500	3.00	20240710	6100	-57.79	20240126	2195	17.31	20230724	1.05	N	115610	500	78 억		197109	N	N	0	N	00	N
101	20240715	130814	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	2560	-20	5	-0.78	82419900	32296	77.49	2580	2605	2535	3350	1810	2580	2552.02	1.25	0	-3131	2626	2602	2566	2542	2506	2585	2525	79	770	500	1540	5	1	15743995	403	-8.59	6.34	12	0.21	-298.00	404.00	6100	20240126	-58.03	2195	20230724	16.63	6100	-58.03	20240126	2500	2.40	20240710	6100	-58.03	20240126	2195	16.63	20230724	1.05	N	115610	500	78 억		197109	N	N	0	N	00	N
102	20240715	120813	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	2600	20	2	0.78	72484740	28436	68.23	2580	2600	2535	3350	1810	2580	2549.05	1.25	0	-3252	2626	2602	2566	2542	2506	2585	2525	79	770	500	1540	5	1	15743995	409	-8.72	6.44	12	0.18	-298.00	404.00	6100	20240126	-57.38	2195	20230724	18.45	6100	-57.38	20240126	2500	4.00	20240710	6100	-57.38	20240126	2195	18.45	20230724	1.05	N	115610	500	78 억		197109	N	N	0	N	00	N
103	20240715	110812	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	2550	-30	5	-1.16	63052480	24764	59.42	2580	2580	2535	3350	1810	2580	2546.13	1.25	0	-4344	2626	2602	2566	2542	2506	2585	2525	79	770	500	1540	5	1	15743995	401	-8.56	6.31	12	0.16	-298.00	404.00	6100	20240126	-58.20	2195	20230724	16.17	6100	-58.20	20240126	2500	2.00	20240710	6100	-58.20	20240126	2195	16.17	20230724	1.05	N	115610	500	78 억		197109	N	N	0	N	00	N
104	20240715	100812	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	2560	-20	5	-0.78	36636425	14382	34.51	2580	2580	2535	3350	1810	2580	2547.38	1.25	0	-4094	2626	2602	2566	2542	2506	2585	2525	79	770	500	1540	5	1	15743995	403	-8.59	6.34	12	0.09	-298.00	404.00	6100	20240126	-58.03	2195	20230724	16.63	6100	-58.03	20240126	2500	2.40	20240710	6100	-58.03	20240126	2195	16.63	20230724	1.05	N	115610	500	78 억		197109	N	N	0	N	00	N
105	20240715	090814	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	2570	-10	5	-0.39	7019280	2740	6.57	2580	2580	2550	3350	1810	2580	2561.78	1.25	0	1113	2626	2602	2566	2542	2506	2585	2525	79	770	500	1540	5	1	15743995	405	-8.62	6.36	12	0.02	-298.00	404.00	6100	20240126	-57.87	2195	20230724	17.08	6100	-57.87	20240126	2500	2.80	20240710	6100	-57.87	20240126	2195	17.08	20230724	1.05	N	115610	500	78 억		197109	N	N	0	N	00	N
106	20240712	160806	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	2580	-10	5	-0.39	105859960	41367	35.29	2590	2590	2530	3365	1815	2590	2559.04	1.33	0	-13628	2683	2636	2583	2536	2483	2660	2560	79	775	500	1550	5	1	15743995	406	-8.66	6.39	12	0.26	-298.00	404.00	6100	20240126	-57.70	2195	20230724	17.54	6100	-57.70	20240126	2500	3.20	20240710	6100	-57.70	20240126	2195	17.54	20230724	0.94	N	115610	500	78 억		210061	N	N	0	N	00	N
107	20240712	150812	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	2560	-30	5	-1.16	101608860	39713	33.88	2590	2590	2530	3365	1815	2590	2558.58	1.33	0	-12985	2683	2636	2583	2536	2483	2660	2560	79	775	500	1550	5	1	15743995	403	-8.59	6.34	12	0.25	-298.00	404.00	6100	20240126	-58.03	2195	20230724	16.63	6100	-58.03	20240126	2500	2.40	20240710	6100	-58.03	20240126	2195	16.63	20230724	0.94	N	115610	500	78 억		210061	N	N	0	N	00	N
108	20240712	140815	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	2555	-35	5	-1.35	90628140	35424	30.22	2590	2590	2530	3365	1815	2590	2558.38	1.33	0	-11865	2683	2636	2583	2536	2483	2660	2560	79	775	500	1550	5	1	15743995	402	-8.57	6.32	12	0.23	-298.00	404.00	6100	20240126	-58.11	2195	20230724	16.40	6100	-58.11	20240126	2500	2.20	20240710	6100	-58.11	20240126	2195	16.40	20230724	0.94	N	115610	500	78 억		210061	N	N	0	N	00	N
109	20240712	130809	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	2560	-30	5	-1.16	79318515	30992	26.44	2590	2590	2530	3365	1815	2590	2559.32	1.33	0	-11722	2683	2636	2583	2536	2483	2660	2560	79	775	500	1550	5	1	15743995	403	-8.59	6.34	12	0.20	-298.00	404.00	6100	20240126	-58.03	2195	20230724	16.63	6100	-58.03	20240126	2500	2.40	20240710	6100	-58.03	20240126	2195	16.63	20230724	0.94	N	115610	500	78 억		210061	N	N	0	N	00	N
110	20240712	120811	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	2575	-15	5	-0.58	67778230	26473	22.59	2590	2590	2530	3365	1815	2590	2560.28	1.33	0	-9872	2683	2636	2583	2536	2483	2660	2560	79	775	500	1550	5	1	15743995	405	-8.64	6.37	12	0.17	-298.00	404.00	6100	20240126	-57.79	2195	20230724	17.31	6100	-57.79	20240126	2500	3.00	20240710	6100	-57.79	20240126	2195	17.31	20230724	0.94	N	115610	500	78 억		210061	N	N	0	N	00	N
111	20240712	110807	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	2590	0	3	0.00	60724565	23732	20.25	2590	2590	2530	3365	1815	2590	2558.76	1.33	0	-9138	2683	2636	2583	2536	2483	2660	2560	79	775	500	1550	5	1	15743995	408	-8.69	6.41	12	0.15	-298.00	404.00	6100	20240126	-57.54	2195	20230724	18.00	6100	-57.54	20240126	2500	3.60	20240710	6100	-57.54	20240126	2195	18.00	20230724	0.94	N	115610	500	78 억		210061	N	N	0	N	00	N
112	20240712	100811	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	2545	-45	5	-1.74	47942680	18752	16.00	2590	2590	2530	3365	1815	2590	2556.67	1.33	0	-9200	2683	2636	2583	2536	2483	2660	2560	79	775	500	1550	5	1	15743995	401	-8.54	6.30	12	0.12	-298.00	404.00	6100	20240126	-58.28	2195	20230724	15.95	6100	-58.28	20240126	2500	1.80	20240710	6100	-58.28	20240126	2195	15.95	20230724	0.94	N	115610	500	78 억		210061	N	N	0	N	00	N
113	20240712	090807	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	2555	-35	5	-1.35	8392445	3287	2.80	2590	2590	2545	3365	1815	2590	2553.22	1.33	0	-2646	2683	2636	2583	2536	2483	2660	2560	79	775	500	1550	5	1	15743995	402	-8.57	6.32	12	0.02	-298.00	404.00	6100	20240126	-58.11	2195	20230724	16.40	6100	-58.11	20240126	2500	2.20	20240710	6100	-58.11	20240126	2195	16.40	20230724	0.94	N	115610	500	78 억		210061	N	N	0	N	00	N
114	20240711	160803	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	2590	60	2	2.37	303237785	117212	132.76	2530	2630	2530	3285	1775	2530	2587.09	1.19	0	23230	2636	2582	2541	2487	2446	2562	2467	79	755	500	1510	5	1	15743995	408	-8.69	6.41	12	0.74	-298.00	404.00	6100	20240126	-57.54	2195	20230724	18.00	6100	-57.54	20240126	2500	3.60	20240710	6100	-57.54	20240126	2195	18.00	20230724	0.95	N	115610	500	78 억		186962	N	N	0	N	00	N
115	20240711	150810	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	2590	60	2	2.37	277613905	107262	121.49	2530	2630	2530	3285	1775	2530	2588.19	1.19	0	27284	2636	2582	2541	2487	2446	2562	2467	79	755	500	1510	5	1	15743995	408	-8.69	6.41	12	0.68	-298.00	404.00	6100	20240126	-57.54	2195	20230724	18.00	6100	-57.54	20240126	2500	3.60	20240710	6100	-57.54	20240126	2195	18.00	20230724	0.95	N	115610	500	78 억		186962	N	N	0	N	00	N
116	20240711	140809	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	2575	45	2	1.78	271929790	105051	118.98	2530	2630	2530	3285	1775	2530	2588.55	1.19	0	27417	2636	2582	2541	2487	2446	2562	2467	79	755	500	1510	5	1	15743995	405	-8.64	6.37	12	0.67	-298.00	404.00	6100	20240126	-57.79	2195	20230724	17.31	6100	-57.79	20240126	2500	3.00	20240710	6100	-57.79	20240126	2195	17.31	20230724	0.95	N	115610	500	78 억		186962	N	N	0	N	00	N
117	20240711	130807	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	2600	70	2	2.77	244112450	94229	106.73	2530	2630	2530	3285	1775	2530	2590.63	1.19	0	31131	2636	2582	2541	2487	2446	2562	2467	79	755	500	1510	5	1	15743995	409	-8.72	6.44	12	0.60	-298.00	404.00	6100	20240126	-57.38	2195	20230724	18.45	6100	-57.38	20240126	2500	4.00	20240710	6100	-57.38	20240126	2195	18.45	20230724	0.95	N	115610	500	78 억		186962	N	N	0	N	00	N
118	20240711	120807	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	2595	65	2	2.57	236492155	91275	103.38	2530	2630	2530	3285	1775	2530	2590.98	1.19	0	31434	2636	2582	2541	2487	2446	2562	2467	79	755	500	1510	5	1	15743995	409	-8.71	6.42	12	0.58	-298.00	404.00	6100	20240126	-57.46	2195	20230724	18.22	6100	-57.46	20240126	2500	3.80	20240710	6100	-57.46	20240126	2195	18.22	20230724	0.95	N	115610	500	78 억		186962	N	N	0	N	00	N
119	20240711	110805	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	2590	60	2	2.37	223991040	86433	97.90	2530	2630	2530	3285	1775	2530	2591.50	1.19	0	29758	2636	2582	2541	2487	2446	2562	2467	79	755	500	1510	5	1	15743995	408	-8.69	6.41	12	0.55	-298.00	404.00	6100	20240126	-57.54	2195	20230724	18.00	6100	-57.54	20240126	2500	3.60	20240710	6100	-57.54	20240126	2195	18.00	20230724	0.95	N	115610	500	78 억		186962	N	N	0	N	00	N
120	20240711	100806	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	2595	65	2	2.57	96702725	37465	42.43	2530	2610	2530	3285	1775	2530	2581.15	1.19	0	880	2636	2582	2541	2487	2446	2562	2467	79	755	500	1510	5	1	15743995	409	-8.71	6.42	12	0.24	-298.00	404.00	6100	20240126	-57.46	2195	20230724	18.22	6100	-57.46	20240126	2500	3.80	20240710	6100	-57.46	20240126	2195	18.22	20230724	0.95	N	115610	500	78 억		186962	N	N	0	N	00	N
121	20240711	090804	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	2555	25	2	0.99	1730120	681	0.77	2530	2555	2530	3285	1775	2530	2540.56	1.19	0	221	2636	2582	2541	2487	2446	2562	2467	79	755	500	1510	5	1	15743995	402	-8.57	6.32	12	0.00	-298.00	404.00	6100	20240126	-58.11	2195	20230724	16.40	6100	-58.11	20240126	2500	2.20	20240710	6100	-58.11	20240126	2195	16.40	20230724	0.95	N	115610	500	78 억		186962	N	N	0	N	00	N
122	20240710	160803	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	2530	-20	5	-0.78	223854915	88140	161.50	2555	2595	2500	3315	1785	2550	2539.83	1.20	0	-2273	2670	2610	2580	2520	2490	2595	2505	79	765	500	1530	5	1	15743995	398	-8.49	6.26	12	0.56	-298.00	404.00	6100	20240126	-58.52	2195	20230724	15.26	6100	-58.52	20240126	2500	1.20	20240710	6100	-58.52	20240126	2195	15.26	20230724	0.96	N	115610	500	78 억		189260	N	N	0	N	00	N
123	20240710	150805	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	2560	10	2	0.39	192922165	75961	139.18	2555	2595	2500	3315	1785	2550	2539.75	1.20	0	-1052	2670	2610	2580	2520	2490	2595	2505	79	765	500	1530	5	1	15743995	403	-8.59	6.34	12	0.48	-298.00	404.00	6100	20240126	-58.03	2195	20230724	16.63	6100	-58.03	20240126	2500	2.40	20240710	6100	-58.03	20240126	2195	16.63	20230724	0.96	N	115610	500	78 억		189260	N	N	0	N	00	N
124	20240710	140803	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	2580	30	2	1.18	173521195	68358	125.25	2555	2595	2500	3315	1785	2550	2538.42	1.20	0	-1502	2670	2610	2580	2520	2490	2595	2505	79	765	500	1530	5	1	15743995	406	-8.66	6.39	12	0.43	-298.00	404.00	6100	20240126	-57.70	2195	20230724	17.54	6100	-57.70	20240126	2500	3.20	20240710	6100	-57.70	20240126	2195	17.54	20230724	0.96	N	115610	500	78 억		189260	N	N	0	N	00	N
125	20240710	130803	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	2540	-10	5	-0.39	155985835	61523	112.73	2555	2570	2500	3315	1785	2550	2535.41	1.20	0	-2461	2670	2610	2580	2520	2490	2595	2505	79	765	500	1530	5	1	15743995	400	-8.52	6.29	12	0.39	-298.00	404.00	6100	20240126	-58.36	2195	20230724	15.72	6100	-58.36	20240126	2500	1.60	20240710	6100	-58.36	20240126	2195	15.72	20230724	0.96	N	115610	500	78 억		189260	N	N	0	N	00	N
126	20240710	120802	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	2565	15	2	0.59	126466240	49946	91.52	2555	2570	2500	3315	1785	2550	2532.06	1.20	0	-3587	2670	2610	2580	2520	2490	2595	2505	79	765	500	1530	5	1	15743995	404	-8.61	6.35	12	0.32	-298.00	404.00	6100	20240126	-57.95	2195	20230724	16.86	6100	-57.95	20240126	2500	2.60	20240710	6100	-57.95	20240126	2195	16.86	20230724	0.96	N	115610	500	78 억		189260	N	N	0	N	00	N
127	20240710	110803	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	2540	-10	5	-0.39	78605820	31104	56.99	2555	2570	2500	3315	1785	2550	2527.19	1.20	0	-6187	2670	2610	2580	2520	2490	2595	2505	79	765	500	1530	5	1	15743995	400	-8.52	6.29	12	0.20	-298.00	404.00	6100	20240126	-58.36	2195	20230724	15.72	6100	-58.36	20240126	2500	1.60	20240710	6100	-58.36	20240126	2195	15.72	20230724	0.96	N	115610	500	78 억		189260	N	N	0	N	00	N
128	20240710	100759	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	2550	0	3	0.00	39025920	15417	28.25	2555	2570	2500	3315	1785	2550	2531.36	1.20	0	-3984	2670	2610	2580	2520	2490	2595	2505	79	765	500	1530	5	1	15743995	401	-8.56	6.31	12	0.10	-298.00	404.00	6100	20240126	-58.20	2195	20230724	16.17	6100	-58.20	20240126	2500	2.00	20240710	6100	-58.20	20240126	2195	16.17	20230724	0.96	N	115610	500	78 억		189260	N	N	0	N	00	N
129	20240710	090804	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	2560	10	2	0.39	1550655	607	1.11	2555	2570	2550	3315	1785	2550	2554.62	1.20	0	-294	2670	2610	2580	2520	2490	2595	2505	79	765	500	1530	5	1	15743995	403	-8.59	6.34	12	0.00	-298.00	404.00	6100	20240126	-58.03	2195	20230724	16.63	6100	-58.03	20240126	2525	1.39	20240705	6100	-58.03	20240126	2195	16.63	20230724	0.96	N	115610	500	78 억		189260	N	N	0	N	00	N
130	20240709	160759	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	2550	-15	5	-0.58	141918345	54576	62.70	2600	2640	2550	3330	1800	2565	2600.38	1.23	0	-4254	2678	2621	2573	2516	2468	2650	2545	79	765	500	1530	5	1	15743995	401	-8.56	6.31	12	0.35	-298.00	404.00	6100	20240126	-58.20	2195	20230724	16.17	6100	-58.20	20240126	2525	0.99	20240705	6100	-58.20	20240126	2195	16.17	20230724	0.98	N	115610	500	78 억		193051	N	N	0	N	00	N
131	20240709	150802	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	2585	20	2	0.78	125367470	48093	55.25	2600	2640	2575	3330	1800	2565	2606.77	1.23	0	-4129	2678	2621	2573	2516	2468	2650	2545	79	765	500	1530	5	1	15743995	407	-8.67	6.40	12	0.31	-298.00	404.00	6100	20240126	-57.62	2195	20230724	17.77	6100	-57.62	20240126	2525	2.38	20240705	6100	-57.62	20240126	2195	17.77	20230724	0.98	N	115610	500	78 억		193051	N	N	0	N	00	N
132	20240709	140802	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	2580	15	2	0.58	118724310	45523	52.30	2600	2640	2575	3330	1800	2565	2608.01	1.23	0	-2363	2678	2621	2573	2516	2468	2650	2545	79	765	500	1530	5	1	15743995	406	-8.66	6.39	12	0.29	-298.00	404.00	6100	20240126	-57.70	2195	20230724	17.54	6100	-57.70	20240126	2525	2.18	20240705	6100	-57.70	20240126	2195	17.54	20230724	0.98	N	115610	500	78 억		193051	N	N	0	N	00	N
133	20240709	130805	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	2600	35	2	1.36	103379660	39596	45.49	2600	2640	2590	3330	1800	2565	2610.86	1.23	0	-1706	2678	2621	2573	2516	2468	2650	2545	79	765	500	1530	5	1	15743995	409	-8.72	6.44	12	0.25	-298.00	404.00	6100	20240126	-57.38	2195	20230724	18.45	6100	-57.38	20240126	2525	2.97	20240705	6100	-57.38	20240126	2195	18.45	20230724	0.98	N	115610	500	78 억		193051	N	N	0	N	00	N
134	20240709	120806	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	2605	40	2	1.56	93675365	35869	41.21	2600	2640	2590	3330	1800	2565	2611.60	1.23	0	-1587	2678	2621	2573	2516	2468	2650	2545	79	765	500	1530	5	1	15743995	410	-8.74	6.45	12	0.23	-298.00	404.00	6100	20240126	-57.30	2195	20230724	18.68	6100	-57.30	20240126	2525	3.17	20240705	6100	-57.30	20240126	2195	18.68	20230724	0.98	N	115610	500	78 억		193051	N	N	0	N	00	N
135	20240709	110806	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	2595	30	2	1.17	84716135	32417	37.24	2600	2640	2590	3330	1800	2565	2613.32	1.23	0	-1617	2678	2621	2573	2516	2468	2650	2545	79	765	500	1530	5	1	15743995	409	-8.71	6.42	12	0.21	-298.00	404.00	6100	20240126	-57.46	2195	20230724	18.22	6100	-57.46	20240126	2525	2.77	20240705	6100	-57.46	20240126	2195	18.22	20230724	0.98	N	115610	500	78 억		193051	N	N	0	N	00	N
136	20240709	100803	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	2630	65	2	2.53	49857885	19027	21.86	2600	2640	2590	3330	1800	2565	2620.38	1.23	0	-1885	2678	2621	2573	2516	2468	2650	2545	79	765	500	1530	5	1	15743995	414	-8.83	6.51	12	0.12	-298.00	404.00	6100	20240126	-56.89	2195	20230724	19.82	6100	-56.89	20240126	2525	4.16	20240705	6100	-56.89	20240126	2195	19.82	20230724	0.98	N	115610	500	78 억		193051	N	N	0	N	00	N
137	20240709	090801	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	2635	70	2	2.73	5365745	2048	2.35	2600	2640	2590	3330	1800	2565	2619.99	1.23	0	786	2678	2621	2573	2516	2468	2650	2545	79	765	500	1530	5	1	15743995	415	-8.84	6.52	12	0.01	-298.00	404.00	6100	20240126	-56.80	2195	20230724	20.05	6100	-56.80	20240126	2525	4.36	20240705	6100	-56.80	20240126	2195	20.05	20230724	0.98	N	115610	500	78 억		193051	N	N	0	N	00	N
138	20240708	160757	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	2565	25	2	0.98	221291310	86603	132.25	2540	2630	2525	3300	1780	2540	2555.22	1.02	0	32251	2670	2605	2565	2500	2460	2585	2480	79	760	500	1520	5	1	15743995	404	-8.61	6.35	12	0.55	-298.00	404.00	6100	20240126	-57.95	2195	20230724	16.86	6100	-57.95	20240126	2525	1.58	20240708	6100	-57.95	20240126	2195	16.86	20230724	1.02	N	115610	500	78 억		159927	N	N	0	N	00	N
139	20240708	150758	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	2610	70	2	2.76	176774690	69323	105.86	2540	2620	2525	3300	1780	2540	2550.02	1.02	0	29684	2670	2605	2565	2500	2460	2585	2480	79	760	500	1520	5	1	15743995	411	-8.76	6.46	12	0.44	-298.00	404.00	6100	20240126	-57.21	2195	20230724	18.91	6100	-57.21	20240126	2525	3.37	20240708	6100	-57.21	20240126	2195	18.91	20230724	1.02	N	115610	500	78 억		159927	N	N	0	N	00	N
140	20240708	140800	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	2570	30	2	1.18	159161255	62520	95.47	2540	2580	2525	3300	1780	2540	2545.77	1.02	0	28780	2670	2605	2565	2500	2460	2585	2480	79	760	500	1520	5	1	15743995	405	-8.62	6.36	12	0.40	-298.00	404.00	6100	20240126	-57.87	2195	20230724	17.08	6100	-57.87	20240126	2525	1.78	20240708	6100	-57.87	20240126	2195	17.08	20230724	1.02	N	115610	500	78 억		159927	N	N	0	N	00	N
141	20240708	130756	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	2570	30	2	1.18	129572395	51006	77.89	2540	2570	2525	3300	1780	2540	2540.34	1.02	0	25026	2670	2605	2565	2500	2460	2585	2480	79	760	500	1520	5	1	15743995	405	-8.62	6.36	12	0.32	-298.00	404.00	6100	20240126	-57.87	2195	20230724	17.08	6100	-57.87	20240126	2525	1.78	20240708	6100	-57.87	20240126	2195	17.08	20230724	1.02	N	115610	500	78 억		159927	N	N	0	N	00	N
142	20240708	120758	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	2560	20	2	0.79	102606300	40462	61.79	2540	2570	2525	3300	1780	2540	2535.87	1.02	0	19308	2670	2605	2565	2500	2460	2585	2480	79	760	500	1520	5	1	15743995	403	-8.59	6.34	12	0.26	-298.00	404.00	6100	20240126	-58.03	2195	20230724	16.63	6100	-58.03	20240126	2525	1.39	20240708	6100	-58.03	20240126	2195	16.63	20230724	1.02	N	115610	500	78 억		159927	N	N	0	N	00	N
143	20240708	110756	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	2540	0	3	0.00	83231930	32852	50.17	2540	2570	2525	3300	1780	2540	2533.54	1.02	0	14186	2670	2605	2565	2500	2460	2585	2480	79	760	500	1520	5	1	15743995	400	-8.52	6.29	12	0.21	-298.00	404.00	6100	20240126	-58.36	2195	20230724	15.72	6100	-58.36	20240126	2525	0.59	20240708	6100	-58.36	20240126	2195	15.72	20230724	1.02	N	115610	500	78 억		159927	N	N	0	N	00	N
144	20240708	100756	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	2550	10	2	0.39	47679550	18824	28.75	2540	2570	2525	3300	1780	2540	2532.91	1.02	0	8152	2670	2605	2565	2500	2460	2585	2480	79	760	500	1520	5	1	15743995	401	-8.56	6.31	12	0.12	-298.00	404.00	6100	20240126	-58.20	2195	20230724	16.17	6100	-58.20	20240126	2525	0.99	20240708	6100	-58.20	20240126	2195	16.17	20230724	1.02	N	115610	500	78 억		159927	N	N	0	N	00	N
145	20240708	090756	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	2570	30	2	1.18	11499645	4548	6.95	2540	2570	2525	3300	1780	2540	2528.51	1.02	0	3800	2670	2605	2565	2500	2460	2585	2480	79	760	500	1520	5	1	15743995	405	-8.62	6.36	12	0.03	-298.00	404.00	6100	20240126	-57.87	2195	20230724	17.08	6100	-57.87	20240126	2525	1.78	20240708	6100	-57.87	20240126	2195	17.08	20230724	1.02	N	115610	500	78 억		159927	N	N	0	N	00	N
146	20240705	160752	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	2540	-45	5	-1.74	164873535	64409	99.52	2610	2630	2525	3360	1810	2585	2559.79	1.00	0	1813	2698	2641	2613	2556	2528	2627	2542	79	775	500	1550	5	1	15743995	400	-8.52	6.29	12	0.41	-298.00	404.00	6100	20240126	-58.36	2195	20230724	15.72	6100	-58.36	20240126	2525	0.59	20240705	6100	-58.36	20240126	2195	15.72	20230724	1.06	N	115610	500	78 억		158151	N	N	0	N	00	N
147	20240705	150755	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	2545	-40	5	-1.55	153435100	59901	92.55	2610	2630	2525	3360	1810	2585	2561.48	1.00	0	1094	2698	2641	2613	2556	2528	2627	2542	79	775	500	1550	5	1	15743995	401	-8.54	6.30	12	0.38	-298.00	404.00	6100	20240126	-58.28	2195	20230724	15.95	6100	-58.28	20240126	2525	0.79	20240705	6100	-58.28	20240126	2195	15.95	20230724	1.06	N	115610	500	78 억		158151	N	N	0	N	00	N
148	20240705	140756	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	2545	-40	5	-1.55	131264335	51180	79.08	2610	2630	2525	3360	1810	2585	2564.76	1.00	0	54	2698	2641	2613	2556	2528	2627	2542	79	775	500	1550	5	1	15743995	401	-8.54	6.30	12	0.33	-298.00	404.00	6100	20240126	-58.28	2195	20230724	15.95	6100	-58.28	20240126	2525	0.79	20240705	6100	-58.28	20240126	2195	15.95	20230724	1.06	N	115610	500	78 억		158151	N	N	0	N	00	N
149	20240705	130755	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	2585	0	3	0.00	97821675	38032	58.76	2610	2630	2535	3360	1810	2585	2572.09	1.00	0	-883	2698	2641	2613	2556	2528	2627	2542	79	775	500	1550	5	1	15743995	407	-8.67	6.40	12	0.24	-298.00	404.00	6100	20240126	-57.62	2195	20230724	17.77	6100	-57.62	20240126	2535	1.97	20240705	6100	-57.62	20240126	2195	17.77	20230724	1.06	N	115610	500	78 억		158151	N	N	0	N	00	N
150	20240705	120755	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	2575	-10	5	-0.39	87003065	33822	52.26	2610	2630	2535	3360	1810	2585	2572.38	1.00	0	68	2698	2641	2613	2556	2528	2627	2542	79	775	500	1550	5	1	15743995	405	-8.64	6.37	12	0.21	-298.00	404.00	6100	20240126	-57.79	2195	20230724	17.31	6100	-57.79	20240126	2535	1.58	20240705	6100	-57.79	20240126	2195	17.31	20230724	1.06	N	115610	500	78 억		158151	N	N	0	N	00	N
151	20240705	110752	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	2565	-20	5	-0.77	47513910	18356	28.36	2610	2630	2540	3360	1810	2585	2588.47	1.00	0	927	2698	2641	2613	2556	2528	2627	2542	79	775	500	1550	5	1	15743995	404	-8.61	6.35	12	0.12	-298.00	404.00	6100	20240126	-57.95	2195	20230724	16.86	6100	-57.95	20240126	2540	0.98	20240705	6100	-57.95	20240126	2195	16.86	20230724	1.06	N	115610	500	78 억		158151	N	N	0	N	00	N
152	20240705	100753	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	2600	15	2	0.58	27276225	10472	16.18	2610	2630	2585	3360	1810	2585	2604.68	1.00	0	1101	2698	2641	2613	2556	2528	2627	2542	79	775	500	1550	5	1	15743995	409	-8.72	6.44	12	0.07	-298.00	404.00	6100	20240126	-57.38	2195	20230724	18.45	6100	-57.38	20240126	2580	0.78	20240703	6100	-57.38	20240126	2195	18.45	20230724	1.06	N	115610	500	78 억		158151	N	N	0	N	00	N
153	20240705	090754	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	2605	20	2	0.77	10167275	3908	6.04	2610	2620	2585	3360	1810	2585	2601.66	1.00	0	1148	2698	2641	2613	2556	2528	2627	2542	79	775	500	1550	5	1	15743995	410	-8.74	6.45	12	0.02	-298.00	404.00	6100	20240126	-57.30	2195	20230724	18.68	6100	-57.30	20240126	2580	0.97	20240703	6100	-57.30	20240126	2195	18.68	20230724	1.06	N	115610	500	78 억		158151	N	N	0	N	00	N
154	20240704	160749	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	2585	5	2	0.19	168976255	64713	93.60	2625	2670	2585	3350	1810	2580	2611.36	0.84	0	24855	2720	2650	2615	2545	2510	2632	2527	79	770	500	1540	5	1	15743995	407	-8.67	6.40	12	0.41	-298.00	404.00	6100	20240126	-57.62	2195	20230724	17.77	6100	-57.62	20240126	2580	0.19	20240703	6100	-57.62	20240126	2195	17.77	20230724	1.06	N	115610	500	78 억		131494	N	N	0	N	00	N
155	20240704	150753	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	2620	40	2	1.55	148372960	56803	82.16	2625	2670	2585	3350	1810	2580	2612.06	0.84	0	22288	2720	2650	2615	2545	2510	2632	2527	79	770	500	1540	5	1	15743995	412	-8.79	6.49	12	0.36	-298.00	404.00	6100	20240126	-57.05	2195	20230724	19.36	6100	-57.05	20240126	2580	1.55	20240703	6100	-57.05	20240126	2195	19.36	20230724	1.06	N	115610	500	78 억		131494	N	N	0	N	00	N
156	20240704	140752	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	2620	40	2	1.55	139889840	53561	77.47	2625	2670	2585	3350	1810	2580	2611.79	0.84	0	20501	2720	2650	2615	2545	2510	2632	2527	79	770	500	1540	5	1	15743995	412	-8.79	6.49	12	0.34	-298.00	404.00	6100	20240126	-57.05	2195	20230724	19.36	6100	-57.05	20240126	2580	1.55	20240703	6100	-57.05	20240126	2195	19.36	20230724	1.06	N	115610	500	78 억		131494	N	N	0	N	00	N
157	20240704	130753	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	2605	25	2	0.97	114087425	43651	63.14	2625	2670	2585	3350	1810	2580	2613.63	0.84	0	17906	2720	2650	2615	2545	2510	2632	2527	79	770	500	1540	5	1	15743995	410	-8.74	6.45	12	0.28	-298.00	404.00	6100	20240126	-57.30	2195	20230724	18.68	6100	-57.30	20240126	2580	0.97	20240703	6100	-57.30	20240126	2195	18.68	20230724	1.06	N	115610	500	78 억		131494	N	N	0	N	00	N
158	20240704	120752	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	2600	20	2	0.78	107536555	41132	59.49	2625	2670	2585	3350	1810	2580	2614.43	0.84	0	16977	2720	2650	2615	2545	2510	2632	2527	79	770	500	1540	5	1	15743995	409	-8.72	6.44	12	0.26	-298.00	404.00	6100	20240126	-57.38	2195	20230724	18.45	6100	-57.38	20240126	2580	0.78	20240703	6100	-57.38	20240126	2195	18.45	20230724	1.06	N	115610	500	78 억		131494	N	N	0	N	00	N
159	20240704	110751	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	2630	50	2	1.94	77106085	29450	42.60	2625	2670	2585	3350	1810	2580	2618.20	0.84	0	10703	2720	2650	2615	2545	2510	2632	2527	79	770	500	1540	5	1	15743995	414	-8.83	6.51	12	0.19	-298.00	404.00	6100	20240126	-56.89	2195	20230724	19.82	6100	-56.89	20240126	2580	1.94	20240703	6100	-56.89	20240126	2195	19.82	20230724	1.06	N	115610	500	78 억		131494	N	N	0	N	00	N
160	20240704	100751	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	2670	90	2	3.49	58906140	22515	32.57	2625	2670	2585	3350	1810	2580	2616.31	0.84	0	8079	2720	2650	2615	2545	2510	2632	2527	79	770	500	1540	5	1	15743995	420	-8.96	6.61	12	0.14	-298.00	404.00	6100	20240126	-56.23	2195	20230724	21.64	6100	-56.23	20240126	2580	3.49	20240703	6100	-56.23	20240126	2195	21.64	20230724	1.06	N	115610	500	78 억		131494	N	N	0	N	00	N
161	20240704	090752	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	2585	5	2	0.19	15328960	5922	8.57	2625	2625	2585	3350	1810	2580	2588.48	0.84	0	5495	2720	2650	2615	2545	2510	2632	2527	79	770	500	1540	5	1	15743995	407	-8.67	6.40	12	0.04	-298.00	404.00	6100	20240126	-57.62	2195	20230724	17.77	6100	-57.62	20240126	2580	0.19	20240703	6100	-57.62	20240126	2195	17.77	20230724	1.06	N	115610	500	78 억		131494	N	N	0	N	00	N
162	20240703	160748	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	2580	-60	5	-2.27	180307930	68955	99.99	2685	2685	2580	3430	1850	2640	2614.87	0.76	0	11809	2723	2681	2653	2611	2583	2667	2597	79	790	500	1580	5	1	15743995	406	-8.66	6.39	12	0.44	-298.00	404.00	6100	20240126	-57.70	2195	20230724	17.54	6100	-57.70	20240126	2580	0.00	20240703	6100	-57.70	20240126	2195	17.54	20230724	1.06	N	115610	500	78 억		119692	N	N	0	N	00	N
163	20240703	150750	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	2620	-20	5	-0.76	152403815	58192	84.38	2685	2685	2595	3430	1850	2640	2618.98	0.76	0	9802	2723	2681	2653	2611	2583	2667	2597	79	790	500	1580	5	1	15743995	412	-8.79	6.49	12	0.37	-298.00	404.00	6100	20240126	-57.05	2195	20230724	19.36	6100	-57.05	20240126	2595	0.96	20240703	6100	-57.05	20240126	2195	19.36	20230724	1.06	N	115610	500	78 억		119692	N	N	0	N	00	N
164	20240703	140750	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	2615	-25	5	-0.95	124305550	47405	68.74	2685	2685	2600	3430	1850	2640	2622.20	0.76	0	9036	2723	2681	2653	2611	2583	2667	2597	79	790	500	1580	5	1	15743995	412	-8.78	6.47	12	0.30	-298.00	404.00	6100	20240126	-57.13	2195	20230724	19.13	6100	-57.13	20240126	2600	0.58	20240703	6100	-57.13	20240126	2195	19.13	20230724	1.06	N	115610	500	78 억		119692	N	N	0	N	00	N
165	20240703	130750	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	2615	-25	5	-0.95	113406130	43228	62.68	2685	2685	2600	3430	1850	2640	2623.44	0.76	0	7127	2723	2681	2653	2611	2583	2667	2597	79	790	500	1580	5	1	15743995	412	-8.78	6.47	12	0.27	-298.00	404.00	6100	20240126	-57.13	2195	20230724	19.13	6100	-57.13	20240126	2600	0.58	20240703	6100	-57.13	20240126	2195	19.13	20230724	1.06	N	115610	500	78 억		119692	N	N	0	N	00	N
166	20240703	120749	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	2605	-35	5	-1.33	89176700	33926	49.19	2685	2685	2600	3430	1850	2640	2628.57	0.76	0	-227	2723	2681	2653	2611	2583	2667	2597	79	790	500	1580	5	1	15743995	410	-8.74	6.45	12	0.22	-298.00	404.00	6100	20240126	-57.30	2195	20230724	18.68	6100	-57.30	20240126	2600	0.19	20240703	6100	-57.30	20240126	2195	18.68	20230724	1.06	N	115610	500	78 억		119692	N	N	0	N	00	N
167	20240703	110751	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	2625	-15	5	-0.57	75579405	28716	41.64	2685	2685	2600	3430	1850	2640	2631.96	0.76	0	-1464	2723	2681	2653	2611	2583	2667	2597	79	790	500	1580	5	1	15743995	413	-8.81	6.50	12	0.18	-298.00	404.00	6100	20240126	-56.97	2195	20230724	19.59	6100	-56.97	20240126	2600	0.96	20240703	6100	-56.97	20240126	2195	19.59	20230724	1.06	N	115610	500	78 억		119692	N	N	0	N	00	N
168	20240703	100752	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	2650	10	2	0.38	48019960	18207	26.40	2685	2685	2620	3430	1850	2640	2637.44	0.76	0	-2545	2723	2681	2653	2611	2583	2667	2597	79	790	500	1580	5	1	15743995	417	-8.89	6.56	12	0.12	-298.00	404.00	6100	20240126	-56.56	2195	20230724	20.73	6100	-56.56	20240126	2620	1.15	20240703	6100	-56.56	20240126	2195	20.73	20230724	1.06	N	115610	500	78 억		119692	N	N	0	N	00	N
169	20240703	090749	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	2640	0	3	0.00	3919720	1480	2.15	2685	2685	2640	3430	1850	2640	2648.46	0.76	0	-1302	2723	2681	2653	2611	2583	2667	2597	79	790	500	1580	5	1	15743995	416	-8.86	6.53	12	0.01	-298.00	404.00	6100	20240126	-56.72	2195	20230724	20.27	6100	-56.72	20240126	2625	0.57	20240702	6100	-56.72	20240126	2195	20.27	20230724	1.06	N	115610	500	78 억		119692	N	N	0	N	00	N
170	20240702	160747	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	2640	-60	5	-2.22	182409900	68962	193.52	2650	2695	2625	3510	1890	2700	2645.08	0.78	0	-2867	2763	2731	2708	2676	2653	2720	2665	79	810	500	1620	5	1	15743995	416	-8.86	6.53	12	0.44	-298.00	404.00	6100	20240126	-56.72	2195	20230724	20.27	6100	-56.72	20240126	2625	0.57	20240702	6100	-56.72	20240126	2195	20.27	20230724	1.06	N	115610	500	78 억		122583	N	N	0	N	00	N
171	20240702	150748	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	2665	-35	5	-1.30	174316125	65893	184.91	2650	2695	2625	3510	1890	2700	2645.44	0.78	0	-3927	2763	2731	2708	2676	2653	2720	2665	79	810	500	1620	5	1	15743995	420	-8.94	6.60	12	0.42	-298.00	404.00	6100	20240126	-56.31	2195	20230724	21.41	6100	-56.31	20240126	2625	1.52	20240702	6100	-56.31	20240126	2195	21.41	20230724	1.06	N	115610	500	78 억		122583	N	N	0	N	00	N
172	20240702	140748	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	2660	-40	5	-1.48	150859900	57031	160.04	2650	2695	2625	3510	1890	2700	2645.23	0.78	0	-4367	2763	2731	2708	2676	2653	2720	2665	79	810	500	1620	5	1	15743995	419	-8.93	6.58	12	0.36	-298.00	404.00	6100	20240126	-56.39	2195	20230724	21.18	6100	-56.39	20240126	2625	1.33	20240702	6100	-56.39	20240126	2195	21.18	20230724	1.06	N	115610	500	78 억		122583	N	N	0	N	00	N
173	20240702	130748	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	2640	-60	5	-2.22	132253660	49990	140.28	2650	2695	2625	3510	1890	2700	2645.60	0.78	0	-5450	2763	2731	2708	2676	2653	2720	2665	79	810	500	1620	5	1	15743995	416	-8.86	6.53	12	0.32	-298.00	404.00	6100	20240126	-56.72	2195	20230724	20.27	6100	-56.72	20240126	2625	0.57	20240702	6100	-56.72	20240126	2195	20.27	20230724	1.06	N	115610	500	78 억		122583	N	N	0	N	00	N
174	20240702	120749	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	2635	-65	5	-2.41	113944090	43033	120.76	2650	2695	2625	3510	1890	2700	2647.83	0.78	0	-5497	2763	2731	2708	2676	2653	2720	2665	79	810	500	1620	5	1	15743995	415	-8.84	6.52	12	0.27	-298.00	404.00	6100	20240126	-56.80	2195	20230724	20.05	6100	-56.80	20240126	2625	0.38	20240702	6100	-56.80	20240126	2195	20.05	20230724	1.06	N	115610	500	78 억		122583	N	N	0	N	00	N
175	20240702	110747	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	2650	-50	5	-1.85	105031935	39655	111.28	2650	2695	2625	3510	1890	2700	2648.64	0.78	0	-6699	2763	2731	2708	2676	2653	2720	2665	79	810	500	1620	5	1	15743995	417	-8.89	6.56	12	0.25	-298.00	404.00	6100	20240126	-56.56	2195	20230724	20.73	6100	-56.56	20240126	2625	0.95	20240702	6100	-56.56	20240126	2195	20.73	20230724	1.06	N	115610	500	78 억		122583	N	N	0	N	00	N
176	20240702	100748	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	2660	-40	5	-1.48	97141490	36674	102.91	2650	2695	2625	3510	1890	2700	2648.78	0.78	0	-6991	2763	2731	2708	2676	2653	2720	2665	79	810	500	1620	5	1	15743995	419	-8.93	6.58	12	0.23	-298.00	404.00	6100	20240126	-56.39	2195	20230724	21.18	6100	-56.39	20240126	2625	1.33	20240702	6100	-56.39	20240126	2195	21.18	20230724	1.06	N	115610	500	78 억		122583	N	N	0	N	00	N
177	20240702	090749	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	2665	-35	5	-1.30	24495570	9227	25.89	2650	2680	2650	3510	1890	2700	2654.77	0.78	0	1441	2763	2731	2708	2676	2653	2720	2665	79	810	500	1620	5	1	15743995	420	-8.94	6.60	12	0.06	-298.00	404.00	6100	20240126	-56.31	2195	20230724	21.41	6100	-56.31	20240126	2650	0.57	20240702	6100	-56.31	20240126	2195	21.41	20230724	1.06	N	115610	500	78 억		122583	N	N	0	N	00	N
178	20240701	160745	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	2700	-20	5	-0.74	95465305	35261	82.97	2720	2740	2685	3535	1905	2720	2707.41	0.83	0	-8543	2766	2742	2701	2677	2636	2755	2690	79	815	500	1630	5	1	15743995	425	-9.06	6.68	12	0.22	-298.00	404.00	6100	20240126	-55.74	2195	20230724	23.01	6100	-55.74	20240126	2660	1.50	20240625	6100	-55.74	20240126	2195	23.01	20230724	1.10	N	115610	500	78 억		131178	N	N	0	N	00	N
179	20240701	150747	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	2695	-25	5	-0.92	88562310	32697	76.93	2720	2740	2685	3535	1905	2720	2708.58	0.83	0	-8512	2766	2742	2701	2677	2636	2755	2690	79	815	500	1630	5	1	15743995	424	-9.04	6.67	12	0.21	-298.00	404.00	6100	20240126	-55.82	2195	20230724	22.78	6100	-55.82	20240126	2660	1.32	20240625	6100	-55.82	20240126	2195	22.78	20230724	1.10	N	115610	500	78 억		131178	N	N	0	N	00	N
180	20240701	140746	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	2720	0	3	0.00	72513820	26729	62.89	2720	2740	2690	3535	1905	2720	2712.93	0.83	0	-7142	2766	2742	2701	2677	2636	2755	2690	79	815	500	1630	5	1	15743995	428	-9.13	6.73	12	0.17	-298.00	404.00	6100	20240126	-55.41	2195	20230724	23.92	6100	-55.41	20240126	2660	2.26	20240625	6100	-55.41	20240126	2195	23.92	20230724	1.10	N	115610	500	78 억		131178	N	N	0	N	00	N
181	20240701	130746	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	2710	-10	5	-0.37	62695850	23097	54.34	2720	2740	2690	3535	1905	2720	2714.46	0.83	0	-7470	2766	2742	2701	2677	2636	2755	2690	79	815	500	1630	5	1	15743995	427	-9.09	6.71	12	0.15	-298.00	404.00	6100	20240126	-55.57	2195	20230724	23.46	6100	-55.57	20240126	2660	1.88	20240625	6100	-55.57	20240126	2195	23.46	20230724	1.10	N	115610	500	78 억		131178	N	N	0	N	00	N
182	20240701	120747	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	2695	-25	5	-0.92	60958650	22453	52.83	2720	2740	2695	3535	1905	2720	2714.94	0.83	0	-7463	2766	2742	2701	2677	2636	2755	2690	79	815	500	1630	5	1	15743995	424	-9.04	6.67	12	0.14	-298.00	404.00	6100	20240126	-55.82	2195	20230724	22.78	6100	-55.82	20240126	2660	1.32	20240625	6100	-55.82	20240126	2195	22.78	20230724	1.10	N	115610	500	78 억		131178	N	N	0	N	00	N
183	20240701	110745	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	2710	-10	5	-0.37	40093275	14730	34.66	2720	2740	2705	3535	1905	2720	2721.88	0.83	0	-730	2766	2742	2701	2677	2636	2755	2690	79	815	500	1630	5	1	15743995	427	-9.09	6.71	12	0.09	-298.00	404.00	6100	20240126	-55.57	2195	20230724	23.46	6100	-55.57	20240126	2660	1.88	20240625	6100	-55.57	20240126	2195	23.46	20230724	1.10	N	115610	500	78 억		131178	N	N	0	N	00	N
184	20240701	100744	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	2710	-10	5	-0.37	32053290	11778	27.71	2720	2740	2705	3535	1905	2720	2721.45	0.83	0	0	2766	2742	2701	2677	2636	2755	2690	79	815	500	1630	5	1	15743995	427	-9.09	6.71	12	0.07	-298.00	404.00	6100	20240126	-55.57	2195	20230724	23.46	6100	-55.57	20240126	2660	1.88	20240625	6100	-55.57	20240126	2195	23.46	20230724	1.10	N	115610	500	78 억		131178	N	N	0	N	00	N
185	20240701	090743	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	2725	5	2	0.18	13664235	5030	11.84	2720	2725	2705	3535	1905	2720	2716.55	0.83	0	1372	2766	2742	2701	2677	2636	2755	2690	79	815	500	1630	5	1	15743995	429	-9.14	6.75	12	0.03	-298.00	404.00	6100	20240126	-55.33	2195	20230724	24.15	6100	-55.33	20240126	2660	2.44	20240625	6100	-55.33	20240126	2195	24.15	20230724	1.10	N	115610	500	78 억		131178	N	N	0	N	00	N