KissMeData/069540/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	160636	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	2380	-160	5	-6.30	1077893915	445016	160.65	2515	2575	2310	3300	1780	2540	2422.17	1.66	0	24719	2730	2635	2575	2480	2420	2682	2527	159	760	500	1770	5	1	31876414	759	-3.47	1.38	12	1.40	-685.00	1722.00	6920	20230904	-65.61	1695	20240229	40.41	4120	-42.23	20240516	1695	40.41	20240229	6920	-65.61	20230904	1695	40.41	20240229	0.91	N	069540	500	159 억		530366	N	N	0	N	00	N
3	20240731	150642	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	2405	-135	5	-5.31	986616465	406900	146.89	2515	2575	2310	3300	1780	2540	2424.71	1.66	0	14986	2730	2635	2575	2480	2420	2682	2527	159	760	500	1770	5	1	31876414	767	-3.51	1.40	12	1.28	-685.00	1722.00	6920	20230904	-65.25	1695	20240229	41.89	4120	-41.63	20240516	1695	41.89	20240229	6920	-65.25	20230904	1695	41.89	20240229	0.91	N	069540	500	159 억		530366	N	N	0	N	00	N
4	20240731	140642	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	2340	-200	5	-7.87	719179530	293834	106.08	2515	2575	2340	3300	1780	2540	2447.57	1.66	0	-30975	2730	2635	2575	2480	2420	2682	2527	159	760	500	1770	5	1	31876414	746	-3.42	1.36	12	0.92	-685.00	1722.00	6920	20230904	-66.18	1695	20240229	38.05	4120	-43.20	20240516	1695	38.05	20240229	6920	-66.18	20230904	1695	38.05	20240229	0.91	N	069540	500	159 억		530366	N	N	0	N	00	N
5	20240731	130641	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	2380	-160	5	-6.30	579821710	235189	84.91	2515	2575	2380	3300	1780	2540	2465.34	1.66	0	-25804	2730	2635	2575	2480	2420	2682	2527	159	760	500	1770	5	1	31876414	759	-3.47	1.38	12	0.74	-685.00	1722.00	6920	20230904	-65.61	1695	20240229	40.41	4120	-42.23	20240516	1695	40.41	20240229	6920	-65.61	20230904	1695	40.41	20240229	0.91	N	069540	500	159 억		530366	N	N	0	N	00	N
6	20240731	120641	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	2420	-120	5	-4.72	491897095	198441	71.64	2515	2575	2380	3300	1780	2540	2478.81	1.66	0	-21018	2730	2635	2575	2480	2420	2682	2527	159	760	500	1770	5	1	31876414	771	-3.53	1.41	12	0.62	-685.00	1722.00	6920	20230904	-65.03	1695	20240229	42.77	4120	-41.26	20240516	1695	42.77	20240229	6920	-65.03	20230904	1695	42.77	20240229	0.91	N	069540	500	159 억		530366	N	N	0	N	00	N
7	20240731	110642	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	2415	-125	5	-4.92	297819990	118886	42.92	2515	2575	2415	3300	1780	2540	2505.09	1.66	0	-11279	2730	2635	2575	2480	2420	2682	2527	159	760	500	1770	5	1	31876414	770	-3.53	1.40	12	0.37	-685.00	1722.00	6920	20230904	-65.10	1695	20240229	42.48	4120	-41.38	20240516	1695	42.48	20240229	6920	-65.10	20230904	1695	42.48	20240229	0.91	N	069540	500	159 억		530366	N	N	0	N	00	N
8	20240731	100641	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	2520	-20	5	-0.79	184701915	73202	26.43	2515	2575	2450	3300	1780	2540	2523.18	1.66	0	-1995	2730	2635	2575	2480	2420	2682	2527	159	760	500	1770	5	1	31876414	803	-3.68	1.46	12	0.23	-685.00	1722.00	6920	20230904	-63.58	1695	20240229	48.67	4120	-38.83	20240516	1695	48.67	20240229	6920	-63.58	20230904	1695	48.67	20240229	0.91	N	069540	500	159 억		530366	N	N	0	N	00	N
9	20240731	090635	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	2540	0	3	0.00	11079260	4416	1.59	2515	2555	2450	3300	1780	2540	2508.89	1.66	0	981	2730	2635	2575	2480	2420	2682	2527	159	760	500	1770	5	1	31876414	810	-3.71	1.48	12	0.01	-685.00	1722.00	6920	20230904	-63.29	1695	20240229	49.85	4120	-38.35	20240516	1695	49.85	20240229	6920	-63.29	20230904	1695	49.85	20240229	0.91	N	069540	500	159 억		530366	N	N	0	N	00	N
10	20240730	160624	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	2540	5	2	0.20	711367815	275913	50.32	2535	2670	2515	3295	1775	2535	2578.24	1.57	0	30489	3058	2796	2588	2326	2118	2692	2222	159	760	500	1770	5	1	31876414	810	-3.71	1.48	12	0.87	-685.00	1722.00	6920	20230904	-63.29	1695	20240229	49.85	4120	-38.35	20240516	1695	49.85	20240229	6920	-63.29	20230904	1695	49.85	20240229	0.92	N	069540	500	159 억		499883	N	N	0	N	00	N
11	20240730	150634	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	2595	60	2	2.37	607078915	235105	42.88	2535	2670	2515	3295	1775	2535	2582.16	1.57	0	35025	3058	2796	2588	2326	2118	2692	2222	159	760	500	1770	5	1	31876414	827	-3.79	1.51	12	0.74	-685.00	1722.00	6920	20230904	-62.50	1695	20240229	53.10	4120	-37.01	20240516	1695	53.10	20240229	6920	-62.50	20230904	1695	53.10	20240229	0.92	N	069540	500	159 억		499883	N	N	0	N	00	N
12	20240730	140628	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	2560	25	2	0.99	504244665	195220	35.60	2535	2670	2515	3295	1775	2535	2582.96	1.57	0	22380	3058	2796	2588	2326	2118	2692	2222	159	760	500	1770	5	1	31876414	816	-3.74	1.49	12	0.61	-685.00	1722.00	6920	20230904	-63.01	1695	20240229	51.03	4120	-37.86	20240516	1695	51.03	20240229	6920	-63.01	20230904	1695	51.03	20240229	0.92	N	069540	500	159 억		499883	N	N	0	N	00	N
13	20240730	130632	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	2610	75	2	2.96	441214865	170752	31.14	2535	2670	2515	3295	1775	2535	2583.95	1.57	0	18564	3058	2796	2588	2326	2118	2692	2222	159	760	500	1770	5	1	31876414	832	-3.81	1.52	12	0.54	-685.00	1722.00	6920	20230904	-62.28	1695	20240229	53.98	4120	-36.65	20240516	1695	53.98	20240229	6920	-62.28	20230904	1695	53.98	20240229	0.92	N	069540	500	159 억		499883	N	N	0	N	00	N
14	20240730	120627	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	2550	15	2	0.59	403610125	156244	28.49	2535	2670	2515	3295	1775	2535	2583.20	1.57	0	16460	3058	2796	2588	2326	2118	2692	2222	159	760	500	1770	5	1	31876414	813	-3.72	1.48	12	0.49	-685.00	1722.00	6920	20230904	-63.15	1695	20240229	50.44	4120	-38.11	20240516	1695	50.44	20240229	6920	-63.15	20230904	1695	50.44	20240229	0.92	N	069540	500	159 억		499883	N	N	0	N	00	N
15	20240730	110633	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	2590	55	2	2.17	279780520	107867	19.67	2535	2670	2515	3295	1775	2535	2593.75	1.57	0	8313	3058	2796	2588	2326	2118	2692	2222	159	760	500	1770	5	1	31876414	826	-3.78	1.50	12	0.34	-685.00	1722.00	6920	20230904	-62.57	1695	20240229	52.80	4120	-37.14	20240516	1695	52.80	20240229	6920	-62.57	20230904	1695	52.80	20240229	0.92	N	069540	500	159 억		499883	N	N	0	N	00	N
16	20240730	100634	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	2585	50	2	1.97	154086790	59188	10.79	2535	2670	2515	3295	1775	2535	2603.35	1.57	0	-10340	3058	2796	2588	2326	2118	2692	2222	159	760	500	1770	5	1	31876414	824	-3.77	1.50	12	0.19	-685.00	1722.00	6920	20230904	-62.64	1695	20240229	52.51	4120	-37.26	20240516	1695	52.51	20240229	6920	-62.64	20230904	1695	52.51	20240229	0.92	N	069540	500	159 억		499883	N	N	0	N	00	N
17	20240730	090635	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	2520	-15	5	-0.59	7164340	2828	0.52	2535	2585	2515	3295	1775	2535	2533.36	1.57	0	-1570	3058	2796	2588	2326	2118	2692	2222	159	760	500	1770	5	1	31876414	803	-3.68	1.46	12	0.01	-685.00	1722.00	6920	20230904	-63.58	1695	20240229	48.67	4120	-38.83	20240516	1695	48.67	20240229	6920	-63.58	20230904	1695	48.67	20240229	0.92	N	069540	500	159 억		499883	N	N	0	N	00	N
18	20240729	160624	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	2535	-260	5	-9.30	1376059390	546627	282.21	2800	2850	2380	3630	1960	2795	2517.33	1.64	0	-23780	2878	2836	2768	2726	2658	2857	2747	159	835	500	1950	5	1	31876414	808	-3.70	1.47	12	1.71	-685.00	1722.00	6920	20230904	-63.37	1695	20240229	49.56	4120	-38.47	20240516	1695	49.56	20240229	6920	-63.37	20230904	1695	49.56	20240229	1.24	N	069540	500	159 억		521507	N	N	0	N	00	N
19	20240729	150632	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	2500	-295	5	-10.55	1299576050	516290	266.55	2800	2850	2380	3630	1960	2795	2517.14	1.64	0	-22032	2878	2836	2768	2726	2658	2857	2747	159	835	500	1950	5	1	31876414	797	-3.65	1.45	12	1.62	-685.00	1722.00	6920	20230904	-63.87	1695	20240229	47.49	4120	-39.32	20240516	1695	47.49	20240229	6920	-63.87	20230904	1695	47.49	20240229	1.24	N	069540	500	159 억		521507	N	N	0	N	00	N
20	20240729	140636	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	2530	-265	5	-9.48	1081283805	429580	221.78	2800	2850	2380	3630	1960	2795	2517.07	1.64	0	-12371	2878	2836	2768	2726	2658	2857	2747	159	835	500	1950	5	1	31876414	806	-3.69	1.47	12	1.35	-685.00	1722.00	6920	20230904	-63.44	1695	20240229	49.26	4120	-38.59	20240516	1695	49.26	20240229	6920	-63.44	20230904	1695	49.26	20240229	1.24	N	069540	500	159 억		521507	N	N	0	N	00	N
21	20240729	130638	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	2545	-250	5	-8.94	1027615755	408470	210.88	2800	2850	2380	3630	1960	2795	2515.77	1.64	0	-10867	2878	2836	2768	2726	2658	2857	2747	159	835	500	1950	5	1	31876414	811	-3.72	1.48	12	1.28	-685.00	1722.00	6920	20230904	-63.22	1695	20240229	50.15	4120	-38.23	20240516	1695	50.15	20240229	6920	-63.22	20230904	1695	50.15	20240229	1.24	N	069540	500	159 억		521507	N	N	0	N	00	N
22	20240729	120631	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	2545	-250	5	-8.94	896518840	356774	184.19	2800	2850	2380	3630	1960	2795	2512.85	1.64	0	-15154	2878	2836	2768	2726	2658	2857	2747	159	835	500	1950	5	1	31876414	811	-3.72	1.48	12	1.12	-685.00	1722.00	6920	20230904	-63.22	1695	20240229	50.15	4120	-38.23	20240516	1695	50.15	20240229	6920	-63.22	20230904	1695	50.15	20240229	1.24	N	069540	500	159 억		521507	N	N	0	N	00	N
23	20240729	110628	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	2565	-230	5	-8.23	847498970	337612	174.30	2800	2850	2380	3630	1960	2795	2510.28	1.64	0	-13879	2878	2836	2768	2726	2658	2857	2747	159	835	500	1950	5	1	31876414	818	-3.74	1.49	12	1.06	-685.00	1722.00	6920	20230904	-62.93	1695	20240229	51.33	4120	-37.74	20240516	1695	51.33	20240229	6920	-62.93	20230904	1695	51.33	20240229	1.24	N	069540	500	159 억		521507	N	N	0	N	00	N
24	20240729	100626	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	2495	-300	5	-10.73	715172385	286163	147.74	2800	2850	2380	3630	1960	2795	2499.18	1.64	0	996	2878	2836	2768	2726	2658	2857	2747	159	835	500	1950	5	1	31876414	795	-3.64	1.45	12	0.90	-685.00	1722.00	6920	20230904	-63.95	1695	20240229	47.20	4120	-39.44	20240516	1695	47.20	20240229	6920	-63.95	20230904	1695	47.20	20240229	1.24	N	069540	500	159 억		521507	N	N	0	N	00	N
25	20240729	090624	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	2730	-65	5	-2.33	15204390	5475	2.83	2800	2850	2730	3630	1960	2795	2777.06	1.64	0	-2464	2878	2836	2768	2726	2658	2857	2747	159	835	500	1950	5	1	31876414	870	-3.99	1.59	12	0.02	-685.00	1722.00	6920	20230904	-60.55	1695	20240229	61.06	4120	-33.74	20240516	1695	61.06	20240229	6920	-60.55	20230904	1695	61.06	20240229	1.24	N	069540	500	159 억		521507	N	N	0	N	00	N
26	20240726	160616	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	2795	55	2	2.01	533039365	193223	20.99	2700	2810	2700	3560	1920	2740	2758.67	1.66	0	-7260	3180	2960	2835	2615	2490	2897	2552	159	820	500	1910	5	1	31876414	891	-4.08	1.62	12	0.61	-685.00	1722.00	6920	20230904	-59.61	1695	20240229	64.90	4120	-32.16	20240516	1695	64.90	20240229	6920	-59.61	20230904	1695	64.90	20240229	1.38	N	069540	500	159 억		529561	N	N	0	N	00	N
27	20240726	150622	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	2770	30	2	1.09	516940200	187438	20.37	2700	2810	2700	3560	1920	2740	2757.93	1.66	0	-4774	3180	2960	2835	2615	2490	2897	2552	159	820	500	1910	5	1	31876414	883	-4.04	1.61	12	0.59	-685.00	1722.00	6920	20230904	-59.97	1695	20240229	63.42	4120	-32.77	20240516	1695	63.42	20240229	6920	-59.97	20230904	1695	63.42	20240229	1.38	N	069540	500	159 억		529561	N	N	0	N	00	N
28	20240726	140624	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	2760	20	2	0.73	488216575	177088	19.24	2700	2810	2700	3560	1920	2740	2756.92	1.66	0	-4959	3180	2960	2835	2615	2490	2897	2552	159	820	500	1910	5	1	31876414	880	-4.03	1.60	12	0.56	-685.00	1722.00	6920	20230904	-60.12	1695	20240229	62.83	4120	-33.01	20240516	1695	62.83	20240229	6920	-60.12	20230904	1695	62.83	20240229	1.38	N	069540	500	159 억		529561	N	N	0	N	00	N
29	20240726	130623	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	2790	50	2	1.82	306123865	111331	12.10	2700	2810	2700	3560	1920	2740	2749.67	1.66	0	-520	3180	2960	2835	2615	2490	2897	2552	159	820	500	1910	5	1	31876414	889	-4.07	1.62	12	0.35	-685.00	1722.00	6920	20230904	-59.68	1695	20240229	64.60	4120	-32.28	20240516	1695	64.60	20240229	6920	-59.68	20230904	1695	64.60	20240229	1.38	N	069540	500	159 억		529561	N	N	0	N	00	N
30	20240726	120627	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	2790	50	2	1.82	271219400	98794	10.73	2700	2810	2700	3560	1920	2740	2745.30	1.66	0	-1501	3180	2960	2835	2615	2490	2897	2552	159	820	500	1910	5	1	31876414	889	-4.07	1.62	12	0.31	-685.00	1722.00	6920	20230904	-59.68	1695	20240229	64.60	4120	-32.28	20240516	1695	64.60	20240229	6920	-59.68	20230904	1695	64.60	20240229	1.38	N	069540	500	159 억		529561	N	N	0	N	00	N
31	20240726	110626	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	2800	60	2	2.19	245811415	89725	9.75	2700	2805	2700	3560	1920	2740	2739.61	1.66	0	-2028	3180	2960	2835	2615	2490	2897	2552	159	820	500	1910	5	1	31876414	893	-4.09	1.63	12	0.28	-685.00	1722.00	6920	20230904	-59.54	1695	20240229	65.19	4120	-32.04	20240516	1695	65.19	20240229	6920	-59.54	20230904	1695	65.19	20240229	1.38	N	069540	500	159 억		529561	N	N	0	N	00	N
32	20240726	100624	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	2745	5	2	0.18	158813610	58363	6.34	2700	2790	2700	3560	1920	2740	2721.14	1.66	0	-7052	3180	2960	2835	2615	2490	2897	2552	159	820	500	1910	5	1	31876414	875	-4.01	1.59	12	0.18	-685.00	1722.00	6920	20230904	-60.33	1695	20240229	61.95	4120	-33.37	20240516	1695	61.95	20240229	6920	-60.33	20230904	1695	61.95	20240229	1.38	N	069540	500	159 억		529561	N	N	0	N	00	N
33	20240726	090618	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	2775	35	2	1.28	34634680	12686	1.38	2700	2790	2700	3560	1920	2740	2730.15	1.66	0	2456	3180	2960	2835	2615	2490	2897	2552	159	820	500	1910	5	1	31876414	885	-4.05	1.61	12	0.04	-685.00	1722.00	6920	20230904	-59.90	1695	20240229	63.72	4120	-32.65	20240516	1695	63.72	20240229	6920	-59.90	20230904	1695	63.72	20240229	1.38	N	069540	500	159 억		529561	N	N	0	N	00	N
34	20240725	160620	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	2740	-325	5	-10.60	2604125765	919438	289.01	2955	3055	2710	3980	2150	3065	2832.30	1.20	0	142057	3511	3287	3151	2927	2791	3220	2860	159	915	500	2140	5	1	31876414	873	-4.00	1.59	12	2.88	-685.00	1722.00	6920	20230904	-60.40	1695	20240229	61.65	4120	-33.50	20240516	1695	61.65	20240229	6920	-60.40	20230904	1695	61.65	20240229	1.47	N	069540	500	159 억		383198	N	N	0	N	00	N
35	20240725	150629	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	2770	-295	5	-9.62	2520753395	889106	279.48	2955	3055	2710	3980	2150	3065	2835.16	1.20	0	143468	3511	3287	3151	2927	2791	3220	2860	159	915	500	2140	5	1	31876414	883	-4.04	1.61	12	2.79	-685.00	1722.00	6920	20230904	-59.97	1695	20240229	63.42	4120	-32.77	20240516	1695	63.42	20240229	6920	-59.97	20230904	1695	63.42	20240229	1.47	N	069540	500	159 억		383198	N	N	0	N	00	N
36	20240725	140628	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	2710	-355	5	-11.58	2319471035	816632	256.69	2955	3055	2710	3980	2150	3065	2840.29	1.20	0	154500	3511	3287	3151	2927	2791	3220	2860	159	915	500	2140	5	1	31876414	864	-3.96	1.57	12	2.56	-685.00	1722.00	6920	20230904	-60.84	1695	20240229	59.88	4120	-34.22	20240516	1695	59.88	20240229	6920	-60.84	20230904	1695	59.88	20240229	1.47	N	069540	500	159 억		383198	N	N	0	N	00	N
37	20240725	130623	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	2785	-280	5	-9.14	1992783790	697300	219.18	2955	3055	2735	3980	2150	3065	2857.86	1.20	0	160139	3511	3287	3151	2927	2791	3220	2860	159	915	500	2140	5	1	31876414	888	-4.07	1.62	12	2.19	-685.00	1722.00	6920	20230904	-59.75	1695	20240229	64.31	4120	-32.40	20240516	1695	64.31	20240229	6920	-59.75	20230904	1695	64.31	20240229	1.47	N	069540	500	159 억		383198	N	N	0	N	00	N
38	20240725	120625	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	2795	-270	5	-8.81	1691189090	588711	185.05	2955	3055	2750	3980	2150	3065	2872.70	1.20	0	158340	3511	3287	3151	2927	2791	3220	2860	159	915	500	2140	5	1	31876414	891	-4.08	1.62	12	1.85	-685.00	1722.00	6920	20230904	-59.61	1695	20240229	64.90	4120	-32.16	20240516	1695	64.90	20240229	6920	-59.61	20230904	1695	64.90	20240229	1.47	N	069540	500	159 억		383198	N	N	0	N	00	N
39	20240725	110621	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	2835	-230	5	-7.50	1560190650	542060	170.39	2955	3055	2750	3980	2150	3065	2878.26	1.20	0	161870	3511	3287	3151	2927	2791	3220	2860	159	915	500	2140	5	1	31876414	904	-4.14	1.65	12	1.70	-685.00	1722.00	6920	20230904	-59.03	1695	20240229	67.26	4120	-31.19	20240516	1695	67.26	20240229	6920	-59.03	20230904	1695	67.26	20240229	1.47	N	069540	500	159 억		383198	N	N	0	N	00	N
40	20240725	100621	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	2770	-295	5	-9.62	1377096495	477553	150.11	2955	3055	2750	3980	2150	3065	2883.65	1.20	0	162252	3511	3287	3151	2927	2791	3220	2860	159	915	500	2140	5	1	31876414	883	-4.04	1.61	12	1.50	-685.00	1722.00	6920	20230904	-59.97	1695	20240229	63.42	4120	-32.77	20240516	1695	63.42	20240229	6920	-59.97	20230904	1695	63.42	20240229	1.47	N	069540	500	159 억		383198	N	N	0	N	00	N
41	20240725	090619	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	2905	-160	5	-5.22	311119110	105604	33.19	2955	3055	2905	3980	2150	3065	2946.09	1.20	0	57082	3511	3287	3151	2927	2791	3220	2860	159	915	500	2140	5	1	31876414	926	-4.24	1.69	12	0.33	-685.00	1722.00	6920	20230904	-58.02	1695	20240229	71.39	4120	-29.49	20240516	1695	71.39	20240229	6920	-58.02	20230904	1695	71.39	20240229	1.47	N	069540	500	159 억		383198	N	N	0	N	00	N
42	20240724	160616	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3065	-165	5	-5.11	999696570	317306	170.21	3235	3375	3015	4195	2265	3230	3150.72	1.23	0	-11452	3556	3392	3291	3127	3026	3342	3077	159	965	500	2260	5	1	31876414	977	-4.47	1.78	12	1.00	-685.00	1722.00	6920	20230904	-55.71	1695	20240229	80.83	4120	-25.61	20240516	1695	80.83	20240229	6920	-55.71	20230904	1695	80.83	20240229	1.33	N	069540	500	159 억		390615	N	N	0	N	00	N
43	20240724	150625	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3045	-185	5	-5.73	957388030	303403	162.76	3235	3375	3040	4195	2265	3230	3155.50	1.23	0	-10260	3556	3392	3291	3127	3026	3342	3077	159	965	500	2260	5	1	31876414	971	-4.45	1.77	12	0.95	-685.00	1722.00	6920	20230904	-56.00	1695	20240229	79.65	4120	-26.09	20240516	1695	79.65	20240229	6920	-56.00	20230904	1695	79.65	20240229	1.33	N	069540	500	159 억		390615	N	N	0	N	00	N
44	20240724	140622	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3105	-125	5	-3.87	795818825	250731	134.50	3235	3375	3075	4195	2265	3230	3173.99	1.23	0	5897	3556	3392	3291	3127	3026	3342	3077	159	965	500	2260	5	1	31876414	990	-4.53	1.80	12	0.79	-685.00	1722.00	6920	20230904	-55.13	1695	20240229	83.19	4120	-24.64	20240516	1695	83.19	20240229	6920	-55.13	20230904	1695	83.19	20240229	1.33	N	069540	500	159 억		390615	N	N	0	N	00	N
45	20240724	130628	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3150	-80	5	-2.48	626065230	195996	105.14	3235	3375	3100	4195	2265	3230	3194.28	1.23	0	-2968	3556	3392	3291	3127	3026	3342	3077	159	965	500	2260	5	1	31876414	1004	-4.60	1.83	12	0.61	-685.00	1722.00	6920	20230904	-54.48	1695	20240229	85.84	4120	-23.54	20240516	1695	85.84	20240229	6920	-54.48	20230904	1695	85.84	20240229	1.33	N	069540	500	159 억		390615	N	N	0	N	00	N
46	20240724	120627	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3190	-40	5	-1.24	379965770	117567	63.07	3235	3375	3165	4195	2265	3230	3231.91	1.23	0	-9192	3556	3392	3291	3127	3026	3342	3077	159	965	500	2260	5	1	31876414	1017	-4.66	1.85	12	0.37	-685.00	1722.00	6920	20230904	-53.90	1695	20240229	88.20	4120	-22.57	20240516	1695	88.20	20240229	6920	-53.90	20230904	1695	88.20	20240229	1.33	N	069540	500	159 억		390615	N	N	0	N	00	N
47	20240724	110624	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3265	35	2	1.08	214213250	65796	35.30	3235	3375	3195	4195	2265	3230	3255.72	1.23	0	-1682	3556	3392	3291	3127	3026	3342	3077	159	965	500	2260	5	1	31876414	1041	-4.77	1.90	12	0.21	-685.00	1722.00	6920	20230904	-52.82	1695	20240229	92.63	4120	-20.75	20240516	1695	92.63	20240229	6920	-52.82	20230904	1695	92.63	20240229	1.33	N	069540	500	159 억		390615	N	N	0	N	00	N
48	20240724	100625	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3240	10	2	0.31	136904775	41803	22.42	3235	3375	3225	4195	2265	3230	3275.00	1.23	0	442	3556	3392	3291	3127	3026	3342	3077	159	965	500	2260	5	1	31876414	1033	-4.73	1.88	12	0.13	-685.00	1722.00	6920	20230904	-53.18	1695	20240229	91.15	4120	-21.36	20240516	1695	91.15	20240229	6920	-53.18	20230904	1695	91.15	20240229	1.33	N	069540	500	159 억		390615	N	N	0	N	00	N
49	20240724	090620	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3350	120	2	3.72	41598475	12590	6.75	3235	3375	3235	4195	2265	3230	3304.09	1.23	0	1732	3556	3392	3291	3127	3026	3342	3077	159	965	500	2260	5	1	31876414	1068	-4.89	1.95	12	0.04	-685.00	1722.00	6920	20230904	-51.59	1695	20240229	97.64	4120	-18.69	20240516	1695	97.64	20240229	6920	-51.59	20230904	1695	97.64	20240229	1.33	N	069540	500	159 억		390615	N	N	0	N	00	N
50	20240723	160613	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3230	-195	5	-5.69	614111355	185641	38.87	3455	3455	3190	4450	2400	3425	3308.06	1.35	0	-41152	3721	3572	3451	3302	3181	3512	3242	159	1025	500	2390	5	1	31876414	1030	-4.72	1.88	12	0.58	-685.00	1722.00	6920	20230904	-53.32	1695	20240229	90.56	4120	-21.60	20240516	1695	90.56	20240229	6920	-53.32	20230904	1695	90.56	20240229	1.36	N	069540	500	159 억		429583	N	N	0	N	00	N
51	20240723	150627	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3285	-140	5	-4.09	520628220	156615	32.79	3455	3455	3225	4450	2400	3425	3324.26	1.35	0	-40086	3721	3572	3451	3302	3181	3512	3242	159	1025	500	2390	5	1	31876414	1047	-4.80	1.91	12	0.49	-685.00	1722.00	6920	20230904	-52.53	1695	20240229	93.81	4120	-20.27	20240516	1695	93.81	20240229	6920	-52.53	20230904	1695	93.81	20240229	1.36	N	069540	500	159 억		429583	N	N	0	N	00	N
52	20240723	140616	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3290	-135	5	-3.94	449315880	134710	28.20	3455	3455	3240	4450	2400	3425	3335.43	1.35	0	-37328	3721	3572	3451	3302	3181	3512	3242	159	1025	500	2390	5	1	31876414	1049	-4.80	1.91	12	0.42	-685.00	1722.00	6920	20230904	-52.46	1695	20240229	94.10	4120	-20.15	20240516	1695	94.10	20240229	6920	-52.46	20230904	1695	94.10	20240229	1.36	N	069540	500	159 억		429583	N	N	0	N	00	N
53	20240723	130613	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3350	-75	5	-2.19	220262260	64848	13.58	3455	3455	3310	4450	2400	3425	3396.59	1.35	0	-22885	3721	3572	3451	3302	3181	3512	3242	159	1025	500	2390	5	1	31876414	1068	-4.89	1.95	12	0.20	-685.00	1722.00	6920	20230904	-51.59	1695	20240229	97.64	4120	-18.69	20240516	1695	97.64	20240229	6920	-51.59	20230904	1695	97.64	20240229	1.36	N	069540	500	159 억		429583	N	N	0	N	00	N
54	20240723	120618	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3345	-80	5	-2.34	185649220	54439	11.40	3455	3455	3330	4450	2400	3425	3410.22	1.35	0	-23215	3721	3572	3451	3302	3181	3512	3242	159	1025	500	2390	5	1	31876414	1066	-4.88	1.94	12	0.17	-685.00	1722.00	6920	20230904	-51.66	1695	20240229	97.35	4120	-18.81	20240516	1695	97.35	20240229	6920	-51.66	20230904	1695	97.35	20240229	1.36	N	069540	500	159 억		429583	N	N	0	N	00	N
55	20240723	110621	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3390	-35	5	-1.02	133829370	39115	8.19	3455	3455	3330	4450	2400	3425	3421.43	1.35	0	-15167	3721	3572	3451	3302	3181	3512	3242	159	1025	500	2390	5	1	31876414	1081	-4.95	1.97	12	0.12	-685.00	1722.00	6920	20230904	-51.01	1695	20240229	100.00	4120	-17.72	20240516	1695	100.00	20240229	6920	-51.01	20230904	1695	100.00	20240229	1.36	N	069540	500	159 억		429583	N	N	0	N	00	N
56	20240723	100618	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3430	5	2	0.15	69931220	20483	4.29	3455	3455	3330	4450	2400	3425	3414.11	1.35	0	-11535	3721	3572	3451	3302	3181	3512	3242	159	1025	500	2390	5	1	31876414	1093	-5.01	1.99	12	0.06	-685.00	1722.00	6920	20230904	-50.43	1695	20240229	102.36	4120	-16.75	20240516	1695	102.36	20240229	6920	-50.43	20230904	1695	102.36	20240229	1.36	N	069540	500	159 억		429583	N	N	0	N	00	N
57	20240723	090621	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3445	20	2	0.58	7187165	2085	0.44	3455	3455	3405	4450	2400	3425	3447.08	1.35	0	-297	3721	3572	3451	3302	3181	3512	3242	159	1025	500	2390	5	1	31876414	1098	-5.03	2.00	12	0.01	-685.00	1722.00	6920	20230904	-50.22	1695	20240229	103.24	4120	-16.38	20240516	1695	103.24	20240229	6920	-50.22	20230904	1695	103.24	20240229	1.36	N	069540	500	159 억		429583	N	N	0	N	00	N
58	20240722	160612	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3425	-120	5	-3.39	1640104700	474938	71.29	3545	3600	3330	4605	2485	3545	3452.65	1.46	0	-154569	3868	3706	3418	3256	2968	3787	3337	159	1060	500	2480	5	1	31876414	1092	-5.00	1.99	12	1.49	-685.00	1722.00	6920	20230904	-50.51	1695	20240229	102.06	4120	-16.87	20240516	1695	102.06	20240229	6920	-50.51	20230904	1695	102.06	20240229	1.35	N	069540	500	159 억		466410	N	N	0	N	00	N
59	20240722	150617	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3505	-40	5	-1.13	1588668410	459978	69.05	3545	3600	3330	4605	2485	3545	3453.12	1.46	0	-144575	3868	3706	3418	3256	2968	3787	3337	159	1060	500	2480	5	1	31876414	1117	-5.12	2.04	12	1.44	-685.00	1722.00	6920	20230904	-49.35	1695	20240229	106.78	4120	-14.93	20240516	1695	106.78	20240229	6920	-49.35	20230904	1695	106.78	20240229	1.35	N	069540	500	159 억		466410	N	N	0	N	00	N
60	20240722	140618	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3380	-165	5	-4.65	1407448480	406917	61.08	3545	3600	3330	4605	2485	3545	3458.10	1.46	0	-136532	3868	3706	3418	3256	2968	3787	3337	159	1060	500	2480	5	1	31876414	1077	-4.93	1.96	12	1.28	-685.00	1722.00	6920	20230904	-51.16	1695	20240229	99.41	4120	-17.96	20240516	1695	99.41	20240229	6920	-51.16	20230904	1695	99.41	20240229	1.35	N	069540	500	159 억		466410	N	N	0	N	00	N
61	20240722	130615	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3365	-180	5	-5.08	1319176130	380807	57.16	3545	3600	3330	4605	2485	3545	3463.44	1.46	0	-128312	3868	3706	3418	3256	2968	3787	3337	159	1060	500	2480	5	1	31876414	1073	-4.91	1.95	12	1.19	-685.00	1722.00	6920	20230904	-51.37	1695	20240229	98.53	4120	-18.33	20240516	1695	98.53	20240229	6920	-51.37	20230904	1695	98.53	20240229	1.35	N	069540	500	159 억		466410	N	N	0	N	00	N
62	20240722	120616	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3370	-175	5	-4.94	1228532140	353774	53.11	3545	3600	3355	4605	2485	3545	3471.96	1.46	0	-114935	3868	3706	3418	3256	2968	3787	3337	159	1060	500	2480	5	1	31876414	1074	-4.92	1.96	12	1.11	-685.00	1722.00	6920	20230904	-51.30	1695	20240229	98.82	4120	-18.20	20240516	1695	98.82	20240229	6920	-51.30	20230904	1695	98.82	20240229	1.35	N	069540	500	159 억		466410	N	N	0	N	00	N
63	20240722	110613	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3475	-70	5	-1.97	974703130	279130	41.90	3545	3600	3400	4605	2485	3545	3491.29	1.46	0	-89308	3868	3706	3418	3256	2968	3787	3337	159	1060	500	2480	5	1	31876414	1108	-5.07	2.02	12	0.88	-685.00	1722.00	6920	20230904	-49.78	1695	20240229	105.01	4120	-15.66	20240516	1695	105.01	20240229	6920	-49.78	20230904	1695	105.01	20240229	1.35	N	069540	500	159 억		466410	N	N	0	N	00	N
64	20240722	100616	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3435	-110	5	-3.10	726456925	206457	30.99	3545	3600	3405	4605	2485	3545	3518.25	1.46	0	-60640	3868	3706	3418	3256	2968	3787	3337	159	1060	500	2480	5	1	31876414	1095	-5.01	1.99	12	0.65	-685.00	1722.00	6920	20230904	-50.36	1695	20240229	102.65	4120	-16.63	20240516	1695	102.65	20240229	6920	-50.36	20230904	1695	102.65	20240229	1.35	N	069540	500	159 억		466410	N	N	0	N	00	N
65	20240722	090615	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3560	15	2	0.42	161152115	45537	6.84	3545	3560	3480	4605	2485	3545	3538.45	1.46	0	-1861	3868	3706	3418	3256	2968	3787	3337	159	1060	500	2480	5	1	31876414	1135	-5.20	2.07	12	0.14	-685.00	1722.00	6920	20230904	-48.55	1695	20240229	110.03	4120	-13.59	20240516	1695	110.03	20240229	6920	-48.55	20230904	1695	110.03	20240229	1.35	N	069540	500	159 억		466410	N	N	0	N	00	N
66	20240719	160601	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3545	240	2	7.26	2270901515	662548	101.49	3285	3580	3130	4295	2315	3305	3427.40	1.35	0	43724	3635	3470	3200	3035	2765	3552	3117	159	990	500	2310	5	1	31876414	1130	-5.18	2.06	12	2.08	-685.00	1722.00	6920	20230904	-48.77	1695	20240229	109.14	4120	-13.96	20240516	1695	109.14	20240229	6920	-48.77	20230904	1695	109.14	20240229	1.56	N	069540	500	159 억		428799	N	N	0	N	00	N
67	20240719	150607	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3530	225	2	6.81	2174371795	635281	97.32	3285	3580	3130	4295	2315	3305	3422.69	1.35	0	44215	3635	3470	3200	3035	2765	3552	3117	159	990	500	2310	5	1	31876414	1125	-5.15	2.05	12	1.99	-685.00	1722.00	6920	20230904	-48.99	1695	20240229	108.26	4120	-14.32	20240516	1695	108.26	20240229	6920	-48.99	20230904	1695	108.26	20240229	1.56	N	069540	500	159 억		428799	N	N	0	N	00	N
68	20240719	140611	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3475	170	2	5.14	1647045995	485481	74.37	3285	3490	3130	4295	2315	3305	3392.61	1.35	0	28035	3635	3470	3200	3035	2765	3552	3117	159	990	500	2310	5	1	31876414	1108	-5.07	2.02	12	1.52	-685.00	1722.00	6920	20230904	-49.78	1695	20240229	105.01	4120	-15.66	20240516	1695	105.01	20240229	6920	-49.78	20230904	1695	105.01	20240229	1.56	N	069540	500	159 억		428799	N	N	0	N	00	N
69	20240719	130603	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3405	100	2	3.03	1230864435	364928	55.90	3285	3475	3130	4295	2315	3305	3372.90	1.35	0	-6840	3635	3470	3200	3035	2765	3552	3117	159	990	500	2310	5	1	31876414	1085	-4.97	1.98	12	1.14	-685.00	1722.00	6920	20230904	-50.79	1695	20240229	100.88	4120	-17.35	20240516	1695	100.88	20240229	6920	-50.79	20230904	1695	100.88	20240229	1.56	N	069540	500	159 억		428799	N	N	0	N	00	N
70	20240719	120603	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3420	115	2	3.48	1017896550	302522	46.34	3285	3475	3130	4295	2315	3305	3364.70	1.35	0	-9733	3635	3470	3200	3035	2765	3552	3117	159	990	500	2310	5	1	31876414	1090	-4.99	1.99	12	0.95	-685.00	1722.00	6920	20230904	-50.58	1695	20240229	101.77	4120	-16.99	20240516	1695	101.77	20240229	6920	-50.58	20230904	1695	101.77	20240229	1.56	N	069540	500	159 억		428799	N	N	0	N	00	N
71	20240719	110607	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3425	120	2	3.63	844451140	251760	38.57	3285	3475	3130	4295	2315	3305	3354.19	1.35	0	-703	3635	3470	3200	3035	2765	3552	3117	159	990	500	2310	5	1	31876414	1092	-5.00	1.99	12	0.79	-685.00	1722.00	6920	20230904	-50.51	1695	20240229	102.06	4120	-16.87	20240516	1695	102.06	20240229	6920	-50.51	20230904	1695	102.06	20240229	1.56	N	069540	500	159 억		428799	N	N	0	N	00	N
72	20240719	100516	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3375	70	2	2.12	492620845	148941	22.82	3285	3440	3130	4295	2315	3305	3307.49	1.35	0	-7017	3635	3470	3200	3035	2765	3552	3117	159	990	500	2310	5	1	31876414	1076	-4.93	1.96	12	0.47	-685.00	1722.00	6920	20230904	-51.23	1695	20240229	99.12	4120	-18.08	20240516	1695	99.12	20240229	6920	-51.23	20230904	1695	99.12	20240229	1.56	N	069540	500	159 억		428799	N	N	0	N	00	N
73	20240719	090616	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3290	-15	5	-0.45	138980525	42710	6.54	3285	3315	3130	4295	2315	3305	3254.05	1.35	0	-15500	3635	3470	3200	3035	2765	3552	3117	159	990	500	2310	5	1	31876414	1049	-4.80	1.91	12	0.13	-685.00	1722.00	6920	20230904	-52.46	1695	20240229	94.10	4120	-20.15	20240516	1695	94.10	20240229	6920	-52.46	20230904	1695	94.10	20240229	1.56	N	069540	500	159 억		428799	N	N	0	N	00	N
74	20240718	160556	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3305	305	2	10.17	2087958035	650066	695.49	3000	3365	2930	3900	2100	3000	3211.75	1.30	0	68397	3203	3101	3033	2931	2863	3067	2897	143	900	500	2100	5	1	28626414	946	-4.82	1.92	12	2.27	-685.00	1722.00	6920	20230904	-52.24	1695	20240229	94.99	4120	-19.78	20240516	1695	94.99	20240229	6920	-52.24	20230904	1695	94.99	20240229	1.52	N	069540	500	143 억		373282	N	N	0	N	00	N
75	20240718	150604	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3280	280	2	9.33	2011506225	626800	670.60	3000	3365	2930	3900	2100	3000	3209.17	1.30	0	66831	3203	3101	3033	2931	2863	3067	2897	143	900	500	2100	5	1	28626414	939	-4.79	1.90	12	2.19	-685.00	1722.00	6920	20230904	-52.60	1695	20240229	93.51	4120	-20.39	20240516	1695	93.51	20240229	6920	-52.60	20230904	1695	93.51	20240229	1.52	N	069540	500	143 억		373282	N	N	0	N	00	N
76	20240718	140559	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3220	220	2	7.33	1649298735	516909	553.03	3000	3365	2930	3900	2100	3000	3190.69	1.30	0	35500	3203	3101	3033	2931	2863	3067	2897	143	900	500	2100	5	1	28626414	922	-4.70	1.87	12	1.81	-685.00	1722.00	6920	20230904	-53.47	1695	20240229	89.97	4120	-21.84	20240516	1695	89.97	20240229	6920	-53.47	20230904	1695	89.97	20240229	1.52	N	069540	500	143 억		373282	N	N	0	N	00	N
77	20240718	130559	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3345	345	2	11.50	1216244725	383362	410.15	3000	3365	2930	3900	2100	3000	3172.58	1.30	0	29709	3203	3101	3033	2931	2863	3067	2897	143	900	500	2100	5	1	28626414	958	-4.88	1.94	12	1.34	-685.00	1722.00	6920	20230904	-51.66	1695	20240229	97.35	4120	-18.81	20240516	1695	97.35	20240229	6920	-51.66	20230904	1695	97.35	20240229	1.52	N	069540	500	143 억		373282	N	N	0	N	00	N
78	20240718	120600	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3175	175	2	5.83	758021525	244309	261.38	3000	3295	2930	3900	2100	3000	3102.72	1.30	0	16729	3203	3101	3033	2931	2863	3067	2897	143	900	500	2100	5	1	28626414	909	-4.64	1.84	12	0.85	-685.00	1722.00	6920	20230904	-54.12	1695	20240229	87.32	4120	-22.94	20240516	1695	87.32	20240229	6920	-54.12	20230904	1695	87.32	20240229	1.52	N	069540	500	143 억		373282	N	N	0	N	00	N
79	20240718	110602	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3220	220	2	7.33	580900110	188893	202.09	3000	3295	2930	3900	2100	3000	3075.29	1.30	0	18041	3203	3101	3033	2931	2863	3067	2897	143	900	500	2100	5	1	28626414	922	-4.70	1.87	12	0.66	-685.00	1722.00	6920	20230904	-53.47	1695	20240229	89.97	4120	-21.84	20240516	1695	89.97	20240229	6920	-53.47	20230904	1695	89.97	20240229	1.52	N	069540	500	143 억		373282	N	N	0	N	00	N
80	20240718	100606	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3005	5	2	0.17	232764565	78299	83.77	3000	3055	2930	3900	2100	3000	2972.77	1.30	0	10317	3203	3101	3033	2931	2863	3067	2897	143	900	500	2100	5	1	28626414	860	-4.39	1.75	12	0.27	-685.00	1722.00	6920	20230904	-56.58	1695	20240229	77.29	4120	-27.06	20240516	1695	77.29	20240229	6920	-56.58	20230904	1695	77.29	20240229	1.52	N	069540	500	143 억		373282	N	N	0	N	00	N
81	20240718	090605	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3020	20	2	0.67	6933155	2311	2.47	3000	3025	3000	3900	2100	3000	3000.07	1.30	0	-2305	3203	3101	3033	2931	2863	3067	2897	143	900	500	2100	5	1	28626414	865	-4.41	1.75	12	0.01	-685.00	1722.00	6920	20230904	-56.36	1695	20240229	78.17	4120	-26.70	20240516	1695	78.17	20240229	6920	-56.36	20230904	1695	78.17	20240229	1.52	N	069540	500	143 억		373282	N	N	0	N	00	N
82	20240717	160629	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3000	-50	5	-1.64	280388455	93318	40.58	3050	3135	2965	3965	2135	3050	3004.66	1.30	0	-126	3206	3127	3036	2957	2866	3082	2912	143	915	500	2130	5	1	28626414	859	-4.38	1.74	12	0.33	-685.00	1722.00	6920	20230904	-56.65	1695	20240229	76.99	4120	-27.18	20240516	1695	76.99	20240229	6920	-56.65	20230904	1695	76.99	20240229	1.53	N	069540	500	143 억		373465	N	N	0	N	00	N
83	20240717	150632	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	2985	-65	5	-2.13	201864105	67016	29.14	3050	3135	2965	3965	2135	3050	3012.18	1.30	0	677	3206	3127	3036	2957	2866	3082	2912	143	915	500	2130	5	1	28626414	854	-4.36	1.73	12	0.23	-685.00	1722.00	6920	20230904	-56.86	1695	20240229	76.11	4120	-27.55	20240516	1695	76.11	20240229	6920	-56.86	20230904	1695	76.11	20240229	1.53	N	069540	500	143 억		373465	N	N	0	N	00	N
84	20240717	140629	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	2995	-55	5	-1.80	118449015	39063	16.99	3050	3135	2980	3965	2135	3050	3032.26	1.30	0	-6852	3206	3127	3036	2957	2866	3082	2912	143	915	500	2130	5	1	28626414	857	-4.37	1.74	12	0.14	-685.00	1722.00	6920	20230904	-56.72	1695	20240229	76.70	4120	-27.31	20240516	1695	76.70	20240229	6920	-56.72	20230904	1695	76.70	20240229	1.53	N	069540	500	143 억		373465	N	N	0	N	00	N
85	20240717	130628	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3055	5	2	0.16	61645245	20103	8.74	3050	3135	3030	3965	2135	3050	3066.47	1.30	0	-3038	3206	3127	3036	2957	2866	3082	2912	143	915	500	2130	5	1	28626414	875	-4.46	1.77	12	0.07	-685.00	1722.00	6920	20230904	-55.85	1695	20240229	80.24	4120	-25.85	20240516	1695	80.24	20240229	6920	-55.85	20230904	1695	80.24	20240229	1.53	N	069540	500	143 억		373465	N	N	0	N	00	N
86	20240717	120629	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3070	20	2	0.66	32049795	10430	4.54	3050	3135	3030	3965	2135	3050	3072.85	1.30	0	-1493	3206	3127	3036	2957	2866	3082	2912	143	915	500	2130	5	1	28626414	879	-4.48	1.78	12	0.04	-685.00	1722.00	6920	20230904	-55.64	1695	20240229	81.12	4120	-25.49	20240516	1695	81.12	20240229	6920	-55.64	20230904	1695	81.12	20240229	1.53	N	069540	500	143 억		373465	N	N	0	N	00	N
87	20240717	110629	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3070	20	2	0.66	26727090	8694	3.78	3050	3135	3030	3965	2135	3050	3074.20	1.30	0	-334	3206	3127	3036	2957	2866	3082	2912	143	915	500	2130	5	1	28626414	879	-4.48	1.78	12	0.03	-685.00	1722.00	6920	20230904	-55.64	1695	20240229	81.12	4120	-25.49	20240516	1695	81.12	20240229	6920	-55.64	20230904	1695	81.12	20240229	1.53	N	069540	500	143 억		373465	N	N	0	N	00	N
88	20240717	100628	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3070	20	2	0.66	18828815	6101	2.65	3050	3135	3050	3965	2135	3050	3086.19	1.30	0	-1132	3206	3127	3036	2957	2866	3082	2912	143	915	500	2130	5	1	28626414	879	-4.48	1.78	12	0.02	-685.00	1722.00	6920	20230904	-55.64	1695	20240229	81.12	4120	-25.49	20240516	1695	81.12	20240229	6920	-55.64	20230904	1695	81.12	20240229	1.53	N	069540	500	143 억		373465	N	N	0	N	00	N
89	20240717	090517	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3120	70	2	2.30	3198335	1028	0.45	3050	3135	3050	3965	2135	3050	3111.22	1.30	0	-854	3206	3127	3036	2957	2866	3082	2912	143	915	500	2130	5	1	28626414	893	-4.55	1.81	12	0.00	-685.00	1722.00	6920	20230904	-54.91	1695	20240229	84.07	4120	-24.27	20240516	1695	84.07	20240229	6920	-54.91	20230904	1695	84.07	20240229	1.53	N	069540	500	143 억		373465	N	N	0	N	00	N
90	20240716	160630	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3050	-55	5	-1.77	686048640	228688	126.40	3105	3115	2945	4035	2175	3105	2999.82	1.31	0	3758	3321	3212	3056	2947	2791	3135	2870	143	930	500	2170	5	1	28626414	873	-4.45	1.77	12	0.80	-685.00	1722.00	6920	20230904	-55.92	1695	20240229	79.94	4120	-25.97	20240516	1695	79.94	20240229	6920	-55.92	20230904	1695	79.94	20240229	1.52	N	069540	500	143 억		376111	N	N	0	N	00	N
91	20240716	150636	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3070	-35	5	-1.13	659846645	220127	121.67	3105	3115	2945	4035	2175	3105	2997.57	1.31	0	4773	3321	3212	3056	2947	2791	3135	2870	143	930	500	2170	5	1	28626414	879	-4.48	1.78	12	0.77	-685.00	1722.00	6920	20230904	-55.64	1695	20240229	81.12	4120	-25.49	20240516	1695	81.12	20240229	6920	-55.64	20230904	1695	81.12	20240229	1.52	N	069540	500	143 억		376111	N	N	0	N	00	N
92	20240716	140634	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3025	-80	5	-2.58	597132700	199544	110.29	3105	3115	2945	4035	2175	3105	2992.49	1.31	0	-2310	3321	3212	3056	2947	2791	3135	2870	143	930	500	2170	5	1	28626414	866	-4.42	1.76	12	0.70	-685.00	1722.00	6920	20230904	-56.29	1695	20240229	78.47	4120	-26.58	20240516	1695	78.47	20240229	6920	-56.29	20230904	1695	78.47	20240229	1.52	N	069540	500	143 억		376111	N	N	0	N	00	N
93	20240716	130635	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3040	-65	5	-2.09	559598660	187095	103.41	3105	3115	2945	4035	2175	3105	2990.99	1.31	0	416	3321	3212	3056	2947	2791	3135	2870	143	930	500	2170	5	1	28626414	870	-4.44	1.77	12	0.65	-685.00	1722.00	6920	20230904	-56.07	1695	20240229	79.35	4120	-26.21	20240516	1695	79.35	20240229	6920	-56.07	20230904	1695	79.35	20240229	1.52	N	069540	500	143 억		376111	N	N	0	N	00	N
94	20240716	120633	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	2995	-110	5	-3.54	471802120	157914	87.28	3105	3115	2945	4035	2175	3105	2987.72	1.31	0	934	3321	3212	3056	2947	2791	3135	2870	143	930	500	2170	5	1	28626414	857	-4.37	1.74	12	0.55	-685.00	1722.00	6920	20230904	-56.72	1695	20240229	76.70	4120	-27.31	20240516	1695	76.70	20240229	6920	-56.72	20230904	1695	76.70	20240229	1.52	N	069540	500	143 억		376111	N	N	0	N	00	N
95	20240716	110633	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	2985	-120	5	-3.86	271684325	90731	50.15	3105	3115	2945	4035	2175	3105	2994.39	1.31	0	-12286	3321	3212	3056	2947	2791	3135	2870	143	930	500	2170	5	1	28626414	854	-4.36	1.73	12	0.32	-685.00	1722.00	6920	20230904	-56.86	1695	20240229	76.11	4120	-27.55	20240516	1695	76.11	20240229	6920	-56.86	20230904	1695	76.11	20240229	1.52	N	069540	500	143 억		376111	N	N	0	N	00	N
96	20240716	100634	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	2975	-130	5	-4.19	183232140	60947	33.69	3105	3115	2970	4035	2175	3105	3006.42	1.31	0	-7819	3321	3212	3056	2947	2791	3135	2870	143	930	500	2170	5	1	28626414	852	-4.34	1.73	12	0.21	-685.00	1722.00	6920	20230904	-57.01	1695	20240229	75.52	4120	-27.79	20240516	1695	75.52	20240229	6920	-57.01	20230904	1695	75.52	20240229	1.52	N	069540	500	143 억		376111	N	N	0	N	00	N
97	20240716	090631	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3075	-30	5	-0.97	23395495	7673	4.24	3105	3115	3020	4035	2175	3105	3049.07	1.31	0	-279	3321	3212	3056	2947	2791	3135	2870	143	930	500	2170	5	1	28626414	880	-4.49	1.79	12	0.03	-685.00	1722.00	6920	20230904	-55.56	1695	20240229	81.42	4120	-25.36	20240516	1695	81.42	20240229	6920	-55.56	20230904	1695	81.42	20240229	1.52	N	069540	500	143 억		376111	N	N	0	N	00	N
98	20240715	160623	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3105	-60	5	-1.90	554958095	180506	132.28	3165	3165	2900	4110	2220	3165	3074.46	1.42	0	-32077	3338	3251	3153	3066	2968	3202	3017	143	945	500	2210	5	1	28626414	889	-4.53	1.80	12	0.63	-685.00	1722.00	6920	20230904	-55.13	1695	20240229	83.19	4120	-24.64	20240516	1695	83.19	20240229	6920	-55.13	20230904	1695	83.19	20240229	1.47	N	069540	500	143 억		407468	N	N	0	N	00	N
99	20240715	150627	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3070	-95	5	-3.00	504106350	163851	120.07	3165	3165	2900	4110	2220	3165	3076.61	1.42	0	-32296	3338	3251	3153	3066	2968	3202	3017	143	945	500	2210	5	1	28626414	879	-4.48	1.78	12	0.57	-685.00	1722.00	6920	20230904	-55.64	1695	20240229	81.12	4120	-25.49	20240516	1695	81.12	20240229	6920	-55.64	20230904	1695	81.12	20240229	1.47	N	069540	500	143 억		407468	N	N	0	N	00	N
100	20240715	140626	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3110	-55	5	-1.74	444247520	144600	105.97	3165	3165	2900	4110	2220	3165	3072.25	1.42	0	-29540	3338	3251	3153	3066	2968	3202	3017	143	945	500	2210	5	1	28626414	890	-4.54	1.81	12	0.51	-685.00	1722.00	6920	20230904	-55.06	1695	20240229	83.48	4120	-24.51	20240516	1695	83.48	20240229	6920	-55.06	20230904	1695	83.48	20240229	1.47	N	069540	500	143 억		407468	N	N	0	N	00	N
101	20240715	130626	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3060	-105	5	-3.32	407219350	132645	97.20	3165	3165	2900	4110	2220	3165	3069.99	1.42	0	-29346	3338	3251	3153	3066	2968	3202	3017	143	945	500	2210	5	1	28626414	876	-4.47	1.78	12	0.46	-685.00	1722.00	6920	20230904	-55.78	1695	20240229	80.53	4120	-25.73	20240516	1695	80.53	20240229	6920	-55.78	20230904	1695	80.53	20240229	1.47	N	069540	500	143 억		407468	N	N	0	N	00	N
102	20240715	120626	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3095	-70	5	-2.21	379774025	123670	90.63	3165	3165	2900	4110	2220	3165	3070.87	1.42	0	-27888	3338	3251	3153	3066	2968	3202	3017	143	945	500	2210	5	1	28626414	886	-4.52	1.80	12	0.43	-685.00	1722.00	6920	20230904	-55.27	1695	20240229	82.60	4120	-24.88	20240516	1695	82.60	20240229	6920	-55.27	20230904	1695	82.60	20240229	1.47	N	069540	500	143 억		407468	N	N	0	N	00	N
103	20240715	110626	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3130	-35	5	-1.11	305163740	99346	72.80	3165	3165	2900	4110	2220	3165	3071.73	1.42	0	-28799	3338	3251	3153	3066	2968	3202	3017	143	945	500	2210	5	1	28626414	896	-4.57	1.82	12	0.35	-685.00	1722.00	6920	20230904	-54.77	1695	20240229	84.66	4120	-24.03	20240516	1695	84.66	20240229	6920	-54.77	20230904	1695	84.66	20240229	1.47	N	069540	500	143 억		407468	N	N	0	N	00	N
104	20240715	100626	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3155	-10	5	-0.32	288321425	93955	68.85	3165	3165	2900	4110	2220	3165	3068.72	1.42	0	-28834	3338	3251	3153	3066	2968	3202	3017	143	945	500	2210	5	1	28626414	903	-4.61	1.83	12	0.33	-685.00	1722.00	6920	20230904	-54.41	1695	20240229	86.14	4120	-23.42	20240516	1695	86.14	20240229	6920	-54.41	20230904	1695	86.14	20240229	1.47	N	069540	500	143 억		407468	N	N	0	N	00	N
105	20240715	090627	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	2900	-265	5	-8.37	51153415	16973	12.44	3165	3165	2900	4110	2220	3165	3013.81	1.42	0	-5752	3338	3251	3153	3066	2968	3202	3017	143	945	500	2210	5	1	28626414	830	-4.23	1.68	12	0.06	-685.00	1722.00	6920	20230904	-58.09	1695	20240229	71.09	4120	-29.61	20240516	1695	71.09	20240229	6920	-58.09	20230904	1695	71.09	20240229	1.47	N	069540	500	143 억		407468	Y	N	0	N	00	N
106	20240712	160621	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3165	-35	5	-1.09	427843810	136460	70.10	3200	3240	3055	4160	2240	3200	3135.09	1.51	0	-24645	3390	3295	3170	3075	2950	3342	3122	143	960	500	2240	5	1	28626414	906	-4.62	1.84	12	0.48	-685.00	1722.00	6920	20230904	-54.26	1695	20240229	86.73	4120	-23.18	20240516	1695	86.73	20240229	6920	-54.26	20230904	1695	86.73	20240229	1.49	N	069540	500	143 억		432081	N	N	0	N	00	N
107	20240712	150625	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3130	-70	5	-2.19	390914565	124729	64.08	3200	3240	3055	4160	2240	3200	3134.11	1.51	0	-19364	3390	3295	3170	3075	2950	3342	3122	143	960	500	2240	5	1	28626414	896	-4.57	1.82	12	0.44	-685.00	1722.00	6920	20230904	-54.77	1695	20240229	84.66	4120	-24.03	20240516	1695	84.66	20240229	6920	-54.77	20230904	1695	84.66	20240229	1.49	N	069540	500	143 억		432081	N	N	0	N	00	N
108	20240712	140629	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3150	-50	5	-1.56	342932810	109377	56.19	3200	3240	3055	4160	2240	3200	3135.33	1.51	0	-19322	3390	3295	3170	3075	2950	3342	3122	143	960	500	2240	5	1	28626414	902	-4.60	1.83	12	0.38	-685.00	1722.00	6920	20230904	-54.48	1695	20240229	85.84	4120	-23.54	20240516	1695	85.84	20240229	6920	-54.48	20230904	1695	85.84	20240229	1.49	N	069540	500	143 억		432081	N	N	0	N	00	N
109	20240712	130624	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3140	-60	5	-1.88	298154880	95082	48.85	3200	3240	3055	4160	2240	3200	3135.77	1.51	0	-15543	3390	3295	3170	3075	2950	3342	3122	143	960	500	2240	5	1	28626414	899	-4.58	1.82	12	0.33	-685.00	1722.00	6920	20230904	-54.62	1695	20240229	85.25	4120	-23.79	20240516	1695	85.25	20240229	6920	-54.62	20230904	1695	85.25	20240229	1.49	N	069540	500	143 억		432081	N	N	0	N	00	N
110	20240712	120625	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3165	-35	5	-1.09	258849895	82510	42.39	3200	3240	3055	4160	2240	3200	3137.19	1.51	0	-14511	3390	3295	3170	3075	2950	3342	3122	143	960	500	2240	5	1	28626414	906	-4.62	1.84	12	0.29	-685.00	1722.00	6920	20230904	-54.26	1695	20240229	86.73	4120	-23.18	20240516	1695	86.73	20240229	6920	-54.26	20230904	1695	86.73	20240229	1.49	N	069540	500	143 억		432081	N	N	0	N	00	N
111	20240712	110622	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3140	-60	5	-1.88	234624245	74748	38.40	3200	3240	3055	4160	2240	3200	3138.87	1.51	0	-15057	3390	3295	3170	3075	2950	3342	3122	143	960	500	2240	5	1	28626414	899	-4.58	1.82	12	0.26	-685.00	1722.00	6920	20230904	-54.62	1695	20240229	85.25	4120	-23.79	20240516	1695	85.25	20240229	6920	-54.62	20230904	1695	85.25	20240229	1.49	N	069540	500	143 억		432081	N	N	0	N	00	N
112	20240712	100624	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3130	-70	5	-2.19	132853985	42259	21.71	3200	3240	3115	4160	2240	3200	3143.80	1.51	0	-14187	3390	3295	3170	3075	2950	3342	3122	143	960	500	2240	5	1	28626414	896	-4.57	1.82	12	0.15	-685.00	1722.00	6920	20230904	-54.77	1695	20240229	84.66	4120	-24.03	20240516	1695	84.66	20240229	6920	-54.77	20230904	1695	84.66	20240229	1.49	N	069540	500	143 억		432081	N	N	0	N	00	N
113	20240712	090621	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3165	-35	5	-1.09	13140925	4169	2.14	3200	3240	3140	4160	2240	3200	3152.06	1.51	0	507	3390	3295	3170	3075	2950	3342	3122	143	960	500	2240	5	1	28626414	906	-4.62	1.84	12	0.01	-685.00	1722.00	6920	20230904	-54.26	1695	20240229	86.73	4120	-23.18	20240516	1695	86.73	20240229	6920	-54.26	20230904	1695	86.73	20240229	1.49	N	069540	500	143 억		432081	N	N	0	N	00	N
114	20240711	160619	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3200	110	2	3.56	616758375	194351	115.72	3155	3265	3045	4015	2165	3090	3173.43	1.40	0	31703	3286	3187	3091	2992	2896	3237	3042	143	925	500	2160	5	1	28626414	916	-4.67	1.86	12	0.68	-685.00	1722.00	6920	20230904	-53.76	1695	20240229	88.79	4120	-22.33	20240516	1695	88.79	20240229	6920	-53.76	20230904	1695	88.79	20240229	1.39	N	069540	500	143 억		399561	N	N	0	N	00	N
115	20240711	150624	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3200	110	2	3.56	595769830	187784	111.81	3155	3265	3045	4015	2165	3090	3172.63	1.40	0	33474	3286	3187	3091	2992	2896	3237	3042	143	925	500	2160	5	1	28626414	916	-4.67	1.86	12	0.66	-685.00	1722.00	6920	20230904	-53.76	1695	20240229	88.79	4120	-22.33	20240516	1695	88.79	20240229	6920	-53.76	20230904	1695	88.79	20240229	1.39	N	069540	500	143 억		399561	N	N	0	N	00	N
116	20240711	140624	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3215	125	2	4.05	543911995	171497	102.11	3155	3265	3045	4015	2165	3090	3171.55	1.40	0	34723	3286	3187	3091	2992	2896	3237	3042	143	925	500	2160	5	1	28626414	920	-4.69	1.87	12	0.60	-685.00	1722.00	6920	20230904	-53.54	1695	20240229	89.68	4120	-21.97	20240516	1695	89.68	20240229	6920	-53.54	20230904	1695	89.68	20240229	1.39	N	069540	500	143 억		399561	N	N	0	N	00	N
117	20240711	130621	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3230	140	2	4.53	469974145	148463	88.39	3155	3265	3045	4015	2165	3090	3165.60	1.40	0	37221	3286	3187	3091	2992	2896	3237	3042	143	925	500	2160	5	1	28626414	925	-4.72	1.88	12	0.52	-685.00	1722.00	6920	20230904	-53.32	1695	20240229	90.56	4120	-21.60	20240516	1695	90.56	20240229	6920	-53.32	20230904	1695	90.56	20240229	1.39	N	069540	500	143 억		399561	N	N	0	N	00	N
118	20240711	120622	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3260	170	2	5.50	391598205	124298	74.01	3155	3265	3045	4015	2165	3090	3150.48	1.40	0	39214	3286	3187	3091	2992	2896	3237	3042	143	925	500	2160	5	1	28626414	933	-4.76	1.89	12	0.43	-685.00	1722.00	6920	20230904	-52.89	1695	20240229	92.33	4120	-20.87	20240516	1695	92.33	20240229	6920	-52.89	20230904	1695	92.33	20240229	1.39	N	069540	500	143 억		399561	N	N	0	N	00	N
119	20240711	110620	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3130	40	2	1.29	188556655	60837	36.22	3155	3155	3045	4015	2165	3090	3099.37	1.40	0	13624	3286	3187	3091	2992	2896	3237	3042	143	925	500	2160	5	1	28626414	896	-4.57	1.82	12	0.21	-685.00	1722.00	6920	20230904	-54.77	1695	20240229	84.66	4120	-24.03	20240516	1695	84.66	20240229	6920	-54.77	20230904	1695	84.66	20240229	1.39	N	069540	500	143 억		399561	N	N	0	N	00	N
120	20240711	100621	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3090	0	3	0.00	105247660	34115	20.31	3155	3155	3045	4015	2165	3090	3085.08	1.40	0	-1939	3286	3187	3091	2992	2896	3237	3042	143	925	500	2160	5	1	28626414	885	-4.51	1.79	12	0.12	-685.00	1722.00	6920	20230904	-55.35	1695	20240229	82.30	4120	-25.00	20240516	1695	82.30	20240229	6920	-55.35	20230904	1695	82.30	20240229	1.39	N	069540	500	143 억		399561	N	N	0	N	00	N
121	20240711	090618	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3135	45	2	1.46	33937285	10929	6.51	3155	3155	3045	4015	2165	3090	3105.25	1.40	0	-5887	3286	3187	3091	2992	2896	3237	3042	143	925	500	2160	5	1	28626414	897	-4.58	1.82	12	0.04	-685.00	1722.00	6920	20230904	-54.70	1695	20240229	84.96	4120	-23.91	20240516	1695	84.96	20240229	6920	-54.70	20230904	1695	84.96	20240229	1.39	N	069540	500	143 억		399561	N	N	0	N	00	N
122	20240710	160619	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3090	40	2	1.31	517296610	167923	82.11	3030	3190	2995	3965	2135	3050	3080.56	1.41	0	-3487	3323	3186	3083	2946	2843	3135	2895	143	915	500	2130	5	1	28626414	885	-4.51	1.79	12	0.59	-685.00	1722.00	6920	20230904	-55.35	1695	20240229	82.30	4120	-25.00	20240516	1695	82.30	20240229	6920	-55.35	20230904	1695	82.30	20240229	1.38	N	069540	500	143 억		402531	N	N	0	N	00	N
123	20240710	150621	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3085	35	2	1.15	481128010	156158	76.36	3030	3190	2995	3965	2135	3050	3081.03	1.41	0	1700	3323	3186	3083	2946	2843	3135	2895	143	915	500	2130	5	1	28626414	883	-4.50	1.79	12	0.55	-685.00	1722.00	6920	20230904	-55.42	1695	20240229	82.01	4120	-25.12	20240516	1695	82.01	20240229	6920	-55.42	20230904	1695	82.01	20240229	1.38	N	069540	500	143 억		402531	N	N	0	N	00	N
124	20240710	140618	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3095	45	2	1.48	442974970	143743	70.29	3030	3190	2995	3965	2135	3050	3081.72	1.41	0	-1343	3323	3186	3083	2946	2843	3135	2895	143	915	500	2130	5	1	28626414	886	-4.52	1.80	12	0.50	-685.00	1722.00	6920	20230904	-55.27	1695	20240229	82.60	4120	-24.88	20240516	1695	82.60	20240229	6920	-55.27	20230904	1695	82.60	20240229	1.38	N	069540	500	143 억		402531	N	N	0	N	00	N
125	20240710	130619	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3105	55	2	1.80	395048375	128220	62.70	3030	3190	2995	3965	2135	3050	3081.02	1.41	0	-1444	3323	3186	3083	2946	2843	3135	2895	143	915	500	2130	5	1	28626414	889	-4.53	1.80	12	0.45	-685.00	1722.00	6920	20230904	-55.13	1695	20240229	83.19	4120	-24.64	20240516	1695	83.19	20240229	6920	-55.13	20230904	1695	83.19	20240229	1.38	N	069540	500	143 억		402531	N	N	0	N	00	N
126	20240710	120619	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3040	-10	5	-0.33	285457010	92887	45.42	3030	3190	2995	3965	2135	3050	3073.16	1.41	0	-15377	3323	3186	3083	2946	2843	3135	2895	143	915	500	2130	5	1	28626414	870	-4.44	1.77	12	0.32	-685.00	1722.00	6920	20230904	-56.07	1695	20240229	79.35	4120	-26.21	20240516	1695	79.35	20240229	6920	-56.07	20230904	1695	79.35	20240229	1.38	N	069540	500	143 억		402531	N	N	0	N	00	N
127	20240710	110620	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3080	30	2	0.98	247602005	80437	39.33	3030	3190	2995	3965	2135	3050	3078.21	1.41	0	-16141	3323	3186	3083	2946	2843	3135	2895	143	915	500	2130	5	1	28626414	882	-4.50	1.79	12	0.28	-685.00	1722.00	6920	20230904	-55.49	1695	20240229	81.71	4120	-25.24	20240516	1695	81.71	20240229	6920	-55.49	20230904	1695	81.71	20240229	1.38	N	069540	500	143 억		402531	N	N	0	N	00	N
128	20240710	100615	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3090	40	2	1.31	180490220	58533	28.62	3030	3190	2995	3965	2135	3050	3083.56	1.41	0	-14951	3323	3186	3083	2946	2843	3135	2895	143	915	500	2130	5	1	28626414	885	-4.51	1.79	12	0.20	-685.00	1722.00	6920	20230904	-55.35	1695	20240229	82.30	4120	-25.00	20240516	1695	82.30	20240229	6920	-55.35	20230904	1695	82.30	20240229	1.38	N	069540	500	143 억		402531	N	N	0	N	00	N
129	20240710	090618	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3190	140	2	4.59	13991300	4612	2.26	3030	3190	2995	3965	2135	3050	3033.67	1.41	0	-97	3323	3186	3083	2946	2843	3135	2895	143	915	500	2130	5	1	28626414	913	-4.66	1.85	12	0.02	-685.00	1722.00	6920	20230904	-53.90	1695	20240229	88.20	4120	-22.57	20240516	1695	88.20	20240229	6920	-53.90	20230904	1695	88.20	20240229	1.38	N	069540	500	143 억		402531	Y	N	0	N	00	N
130	20240709	160617	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3050	-110	5	-3.48	619595640	203772	116.77	3160	3220	2980	4105	2215	3160	3040.63	1.62	0	-56509	3340	3250	3180	3090	3020	3295	3135	143	945	500	2210	5	1	28626414	873	-4.45	1.77	12	0.71	-685.00	1722.00	6920	20230904	-55.92	1695	20240229	79.94	4120	-25.97	20240516	1695	79.94	20240229	6920	-55.92	20230904	1695	79.94	20240229	1.32	N	069540	500	143 억		464252	N	N	0	N	00	N
131	20240709	150618	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3035	-125	5	-3.96	544632785	179240	102.71	3160	3220	2980	4105	2215	3160	3038.57	1.62	0	-52411	3340	3250	3180	3090	3020	3295	3135	143	945	500	2210	5	1	28626414	869	-4.43	1.76	12	0.63	-685.00	1722.00	6920	20230904	-56.14	1695	20240229	79.06	4120	-26.33	20240516	1695	79.06	20240229	6920	-56.14	20230904	1695	79.06	20240229	1.32	N	069540	500	143 억		464252	N	N	0	N	00	N
132	20240709	140619	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3010	-150	5	-4.75	480335190	157971	90.53	3160	3220	2980	4105	2215	3160	3040.65	1.62	0	-47126	3340	3250	3180	3090	3020	3295	3135	143	945	500	2210	5	1	28626414	862	-4.39	1.75	12	0.55	-685.00	1722.00	6920	20230904	-56.50	1695	20240229	77.58	4120	-26.94	20240516	1695	77.58	20240229	6920	-56.50	20230904	1695	77.58	20240229	1.32	N	069540	500	143 억		464252	N	N	0	N	00	N
133	20240709	130620	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	2995	-165	5	-5.22	449020205	147531	84.54	3160	3220	2980	4105	2215	3160	3043.57	1.62	0	-40876	3340	3250	3180	3090	3020	3295	3135	143	945	500	2210	5	1	28626414	857	-4.37	1.74	12	0.52	-685.00	1722.00	6920	20230904	-56.72	1695	20240229	76.70	4120	-27.31	20240516	1695	76.70	20240229	6920	-56.72	20230904	1695	76.70	20240229	1.32	N	069540	500	143 억		464252	N	N	0	N	00	N
134	20240709	120622	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3025	-135	5	-4.27	359176835	117761	67.48	3160	3220	2980	4105	2215	3160	3050.05	1.62	0	-30116	3340	3250	3180	3090	3020	3295	3135	143	945	500	2210	5	1	28626414	866	-4.42	1.76	12	0.41	-685.00	1722.00	6920	20230904	-56.29	1695	20240229	78.47	4120	-26.58	20240516	1695	78.47	20240229	6920	-56.29	20230904	1695	78.47	20240229	1.32	N	069540	500	143 억		464252	N	N	0	N	00	N
135	20240709	110621	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3040	-120	5	-3.80	233694680	75942	43.52	3160	3220	3025	4105	2215	3160	3077.28	1.62	0	-17391	3340	3250	3180	3090	3020	3295	3135	143	945	500	2210	5	1	28626414	870	-4.44	1.77	12	0.27	-685.00	1722.00	6920	20230904	-56.07	1695	20240229	79.35	4120	-26.21	20240516	1695	79.35	20240229	6920	-56.07	20230904	1695	79.35	20240229	1.32	N	069540	500	143 억		464252	N	N	0	N	00	N
136	20240709	100619	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3060	-100	5	-3.16	191508685	62132	35.61	3160	3220	3030	4105	2215	3160	3082.29	1.62	0	-13163	3340	3250	3180	3090	3020	3295	3135	143	945	500	2210	5	1	28626414	876	-4.47	1.78	12	0.22	-685.00	1722.00	6920	20230904	-55.78	1695	20240229	80.53	4120	-25.73	20240516	1695	80.53	20240229	6920	-55.78	20230904	1695	80.53	20240229	1.32	N	069540	500	143 억		464252	N	N	0	N	00	N
137	20240709	090618	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3140	-20	5	-0.63	25520145	8144	4.67	3160	3220	3115	4105	2215	3160	3133.61	1.62	0	-7377	3340	3250	3180	3090	3020	3295	3135	143	945	500	2210	5	1	28626414	899	-4.58	1.82	12	0.03	-685.00	1722.00	6920	20230904	-54.62	1695	20240229	85.25	4120	-23.79	20240516	1695	85.25	20240229	6920	-54.62	20230904	1695	85.25	20240229	1.32	N	069540	500	143 억		464252	N	N	0	N	00	N
138	20240708	160613	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3160	20	2	0.64	549681260	173497	69.17	3140	3270	3110	4080	2200	3140	3168.25	1.84	0	-61960	3396	3267	3106	2977	2816	3332	3042	143	940	500	2190	5	1	28626414	905	-4.61	1.84	12	0.61	-685.00	1722.00	6920	20230904	-54.34	1695	20240229	86.43	4120	-23.30	20240516	1695	86.43	20240229	6920	-54.34	20230904	1695	86.43	20240229	1.44	N	069540	500	143 억		526033	N	N	0	N	00	N
139	20240708	150615	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3145	5	2	0.16	523219785	165111	65.83	3140	3270	3110	4080	2200	3140	3168.90	1.84	0	-60293	3396	3267	3106	2977	2816	3332	3042	143	940	500	2190	5	1	28626414	900	-4.59	1.83	12	0.58	-685.00	1722.00	6920	20230904	-54.55	1695	20240229	85.55	4120	-23.67	20240516	1695	85.55	20240229	6920	-54.55	20230904	1695	85.55	20240229	1.44	N	069540	500	143 억		526033	N	N	0	N	00	N
140	20240708	140617	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3165	25	2	0.80	476294305	150164	59.87	3140	3270	3110	4080	2200	3140	3171.83	1.84	0	-50324	3396	3267	3106	2977	2816	3332	3042	143	940	500	2190	5	1	28626414	906	-4.62	1.84	12	0.52	-685.00	1722.00	6920	20230904	-54.26	1695	20240229	86.73	4120	-23.18	20240516	1695	86.73	20240229	6920	-54.26	20230904	1695	86.73	20240229	1.44	N	069540	500	143 억		526033	N	N	0	N	00	N
141	20240708	130613	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3175	35	2	1.11	442250820	139378	55.57	3140	3270	3110	4080	2200	3140	3173.03	1.84	0	-47709	3396	3267	3106	2977	2816	3332	3042	143	940	500	2190	5	1	28626414	909	-4.64	1.84	12	0.49	-685.00	1722.00	6920	20230904	-54.12	1695	20240229	87.32	4120	-22.94	20240516	1695	87.32	20240229	6920	-54.12	20230904	1695	87.32	20240229	1.44	N	069540	500	143 억		526033	N	N	0	N	00	N
142	20240708	120615	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3180	40	2	1.27	415670170	131008	52.23	3140	3270	3110	4080	2200	3140	3172.86	1.84	0	-47106	3396	3267	3106	2977	2816	3332	3042	143	940	500	2190	5	1	28626414	910	-4.64	1.85	12	0.46	-685.00	1722.00	6920	20230904	-54.05	1695	20240229	87.61	4120	-22.82	20240516	1695	87.61	20240229	6920	-54.05	20230904	1695	87.61	20240229	1.44	N	069540	500	143 억		526033	N	N	0	N	00	N
143	20240708	110613	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3125	-15	5	-0.48	359476260	113173	45.12	3140	3270	3110	4080	2200	3140	3176.34	1.84	0	-48860	3396	3267	3106	2977	2816	3332	3042	143	940	500	2190	5	1	28626414	895	-4.56	1.81	12	0.40	-685.00	1722.00	6920	20230904	-54.84	1695	20240229	84.37	4120	-24.15	20240516	1695	84.37	20240229	6920	-54.84	20230904	1695	84.37	20240229	1.44	N	069540	500	143 억		526033	N	N	0	N	00	N
144	20240708	100614	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3175	35	2	1.11	258549150	81096	32.33	3140	3270	3110	4080	2200	3140	3188.19	1.84	0	-30869	3396	3267	3106	2977	2816	3332	3042	143	940	500	2190	5	1	28626414	909	-4.64	1.84	12	0.28	-685.00	1722.00	6920	20230904	-54.12	1695	20240229	87.32	4120	-22.94	20240516	1695	87.32	20240229	6920	-54.12	20230904	1695	87.32	20240229	1.44	N	069540	500	143 억		526033	N	N	0	N	00	N
145	20240708	090614	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3140	0	3	0.00	13549585	4332	1.73	3140	3140	3110	4080	2200	3140	3127.79	1.84	0	-3657	3396	3267	3106	2977	2816	3332	3042	143	940	500	2190	5	1	28626414	899	-4.58	1.82	12	0.02	-685.00	1722.00	6920	20230904	-54.62	1695	20240229	85.25	4120	-23.79	20240516	1695	85.25	20240229	6920	-54.62	20230904	1695	85.25	20240229	1.44	N	069540	500	143 억		526033	N	N	0	N	00	N
146	20240705	160611	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3140	115	2	3.80	784920725	250780	103.25	2970	3235	2945	3930	2120	3025	3129.92	1.87	0	-8464	3268	3146	3018	2896	2768	3082	2832	143	905	500	2110	5	1	28626414	899	-4.58	1.82	12	0.88	-685.00	1722.00	6920	20230904	-54.62	1695	20240229	85.25	4120	-23.79	20240516	1695	85.25	20240229	6920	-54.62	20230904	1695	85.25	20240229	1.40	N	069540	500	143 억		535394	N	N	0	N	00	N
147	20240705	150613	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3070	45	2	1.49	763947530	244060	100.48	2970	3235	2945	3930	2120	3025	3130.16	1.87	0	-6146	3268	3146	3018	2896	2768	3082	2832	143	905	500	2110	5	1	28626414	879	-4.48	1.78	12	0.85	-685.00	1722.00	6920	20230904	-55.64	1695	20240229	81.12	4120	-25.49	20240516	1695	81.12	20240229	6920	-55.64	20230904	1695	81.12	20240229	1.40	N	069540	500	143 억		535394	N	N	0	N	00	N
148	20240705	140613	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3170	145	2	4.79	621103875	198393	81.68	2970	3235	2945	3930	2120	3025	3130.67	1.87	0	28656	3268	3146	3018	2896	2768	3082	2832	143	905	500	2110	5	1	28626414	907	-4.63	1.84	12	0.69	-685.00	1722.00	6920	20230904	-54.19	1695	20240229	87.02	4120	-23.06	20240516	1695	87.02	20240229	6920	-54.19	20230904	1695	87.02	20240229	1.40	N	069540	500	143 억		535394	N	N	0	N	00	N
149	20240705	130613	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3185	160	2	5.29	588605590	188200	77.48	2970	3235	2945	3930	2120	3025	3127.55	1.87	0	32911	3268	3146	3018	2896	2768	3082	2832	143	905	500	2110	5	1	28626414	912	-4.65	1.85	12	0.66	-685.00	1722.00	6920	20230904	-53.97	1695	20240229	87.91	4120	-22.69	20240516	1695	87.91	20240229	6920	-53.97	20230904	1695	87.91	20240229	1.40	N	069540	500	143 억		535394	N	N	0	N	00	N
150	20240705	120613	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3145	120	2	3.97	503726005	161458	66.47	2970	3235	2945	3930	2120	3025	3119.86	1.87	0	24168	3268	3146	3018	2896	2768	3082	2832	143	905	500	2110	5	1	28626414	900	-4.59	1.83	12	0.56	-685.00	1722.00	6920	20230904	-54.55	1695	20240229	85.55	4120	-23.67	20240516	1695	85.55	20240229	6920	-54.55	20230904	1695	85.55	20240229	1.40	N	069540	500	143 억		535394	N	N	0	N	00	N
151	20240705	110611	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3235	210	2	6.94	381790600	123086	50.67	2970	3235	2945	3930	2120	3025	3101.82	1.87	0	21338	3268	3146	3018	2896	2768	3082	2832	143	905	500	2110	5	1	28626414	926	-4.72	1.88	12	0.43	-685.00	1722.00	6920	20230904	-53.25	1695	20240229	90.86	4120	-21.48	20240516	1695	90.86	20240229	6920	-53.25	20230904	1695	90.86	20240229	1.40	N	069540	500	143 억		535394	N	N	0	N	00	N
152	20240705	100611	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3080	55	2	1.82	153243565	50666	20.86	2970	3135	2945	3930	2120	3025	3024.58	1.87	0	1926	3268	3146	3018	2896	2768	3082	2832	143	905	500	2110	5	1	28626414	882	-4.50	1.79	12	0.18	-685.00	1722.00	6920	20230904	-55.49	1695	20240229	81.71	4120	-25.24	20240516	1695	81.71	20240229	6920	-55.49	20230904	1695	81.71	20240229	1.40	N	069540	500	143 억		535394	N	N	0	N	00	N
153	20240705	090612	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	2970	-55	5	-1.82	48441380	16281	6.70	2970	3015	2945	3930	2120	3025	2975.33	1.87	0	6716	3268	3146	3018	2896	2768	3082	2832	143	905	500	2110	5	1	28626414	850	-4.34	1.72	12	0.06	-685.00	1722.00	6920	20230904	-57.08	1695	20240229	75.22	4120	-27.91	20240516	1695	75.22	20240229	6920	-57.08	20230904	1695	75.22	20240229	1.40	N	069540	500	143 억		535394	N	N	0	N	00	N
154	20240704	160609	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3025	-35	5	-1.14	723097880	242440	113.88	3060	3140	2890	3975	2145	3060	2981.66	2.08	0	-61681	3236	3147	3026	2937	2816	3192	2982	143	915	500	2140	5	1	28626414	866	-4.42	1.76	12	0.85	-685.00	1722.00	6920	20230904	-56.29	1695	20240229	78.47	4120	-26.58	20240516	1695	78.47	20240229	6920	-56.29	20230904	1695	78.47	20240229	1.57	N	069540	500	143 억		596849	N	N	0	N	00	N
155	20240704	150611	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	2965	-95	5	-3.10	597942060	200432	94.15	3060	3140	2890	3975	2145	3060	2983.27	2.08	0	-48944	3236	3147	3026	2937	2816	3192	2982	143	915	500	2140	5	1	28626414	849	-4.33	1.72	12	0.70	-685.00	1722.00	6920	20230904	-57.15	1695	20240229	74.93	4120	-28.03	20240516	1695	74.93	20240229	6920	-57.15	20230904	1695	74.93	20240229	1.57	N	069540	500	143 억		596849	N	N	0	N	00	N
156	20240704	140611	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	2970	-90	5	-2.94	543368910	181932	85.46	3060	3140	2890	3975	2145	3060	2986.66	2.08	0	-41261	3236	3147	3026	2937	2816	3192	2982	143	915	500	2140	5	1	28626414	850	-4.34	1.72	12	0.64	-685.00	1722.00	6920	20230904	-57.08	1695	20240229	75.22	4120	-27.91	20240516	1695	75.22	20240229	6920	-57.08	20230904	1695	75.22	20240229	1.57	N	069540	500	143 억		596849	N	N	0	N	00	N
157	20240704	130611	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	2925	-135	5	-4.41	344619005	115372	54.19	3060	3140	2890	3975	2145	3060	2987.02	2.08	0	-30136	3236	3147	3026	2937	2816	3192	2982	143	915	500	2140	5	1	28626414	837	-4.27	1.70	12	0.40	-685.00	1722.00	6920	20230904	-57.73	1695	20240229	72.57	4120	-29.00	20240516	1695	72.57	20240229	6920	-57.73	20230904	1695	72.57	20240229	1.57	N	069540	500	143 억		596849	N	N	0	N	00	N
158	20240704	120610	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	2920	-140	5	-4.58	314738850	105199	49.41	3060	3140	2890	3975	2145	3060	2991.84	2.08	0	-25970	3236	3147	3026	2937	2816	3192	2982	143	915	500	2140	5	1	28626414	836	-4.26	1.70	12	0.37	-685.00	1722.00	6920	20230904	-57.80	1695	20240229	72.27	4120	-29.13	20240516	1695	72.27	20240229	6920	-57.80	20230904	1695	72.27	20240229	1.57	N	069540	500	143 억		596849	N	N	0	N	00	N
159	20240704	110610	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	2945	-115	5	-3.76	250108590	83069	39.02	3060	3140	2890	3975	2145	3060	3010.85	2.08	0	-25530	3236	3147	3026	2937	2816	3192	2982	143	915	500	2140	5	1	28626414	843	-4.30	1.71	12	0.29	-685.00	1722.00	6920	20230904	-57.44	1695	20240229	73.75	4120	-28.52	20240516	1695	73.75	20240229	6920	-57.44	20230904	1695	73.75	20240229	1.57	N	069540	500	143 억		596849	N	N	0	N	00	N
160	20240704	100610	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3065	5	2	0.16	121351050	39529	18.57	3060	3140	3020	3975	2145	3060	3069.92	2.08	0	-13635	3236	3147	3026	2937	2816	3192	2982	143	915	500	2140	5	1	28626414	877	-4.47	1.78	12	0.14	-685.00	1722.00	6920	20230904	-55.71	1695	20240229	80.83	4120	-25.61	20240516	1695	80.83	20240229	6920	-55.71	20230904	1695	80.83	20240229	1.57	N	069540	500	143 억		596849	N	N	0	N	00	N
161	20240704	090611	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3135	75	2	2.45	23188385	7534	3.54	3060	3140	3055	3975	2145	3060	3077.83	2.08	0	-3973	3236	3147	3026	2937	2816	3192	2982	143	915	500	2140	5	1	28626414	897	-4.58	1.82	12	0.03	-685.00	1722.00	6920	20230904	-54.70	1695	20240229	84.96	4120	-23.91	20240516	1695	84.96	20240229	6920	-54.70	20230904	1695	84.96	20240229	1.57	N	069540	500	143 억		596849	N	N	0	N	00	N
162	20240703	160607	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3060	110	2	3.73	637409580	212002	69.13	2935	3115	2905	3835	2065	2950	3006.64	1.91	0	51054	3270	3110	2975	2815	2680	3042	2747	143	885	500	2060	5	1	28626414	876	-4.47	1.78	12	0.74	-685.00	1722.00	6920	20230904	-55.78	1695	20240229	80.53	4120	-25.73	20240516	1695	80.53	20240229	6920	-55.78	20230904	1695	80.53	20240229	1.60	N	069540	500	143 억		545797	N	N	0	N	00	N
163	20240703	150609	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3050	100	2	3.39	622725355	207187	67.56	2935	3115	2905	3835	2065	2950	3005.68	1.91	0	51799	3270	3110	2975	2815	2680	3042	2747	143	885	500	2060	5	1	28626414	873	-4.45	1.77	12	0.72	-685.00	1722.00	6920	20230904	-55.92	1695	20240229	79.94	4120	-25.97	20240516	1695	79.94	20240229	6920	-55.92	20230904	1695	79.94	20240229	1.60	N	069540	500	143 억		545797	N	N	0	N	00	N
164	20240703	140610	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	2975	25	2	0.85	544905640	181464	59.17	2935	3115	2905	3835	2065	2950	3002.89	1.91	0	48486	3270	3110	2975	2815	2680	3042	2747	143	885	500	2060	5	1	28626414	852	-4.34	1.73	12	0.63	-685.00	1722.00	6920	20230904	-57.01	1695	20240229	75.52	4120	-27.79	20240516	1695	75.52	20240229	6920	-57.01	20230904	1695	75.52	20240229	1.60	N	069540	500	143 억		545797	N	N	0	N	00	N
165	20240703	130608	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3045	95	2	3.22	286810650	95353	31.09	2935	3115	2905	3835	2065	2950	3008.01	1.91	0	21497	3270	3110	2975	2815	2680	3042	2747	143	885	500	2060	5	1	28626414	872	-4.45	1.77	12	0.33	-685.00	1722.00	6920	20230904	-56.00	1695	20240229	79.65	4120	-26.09	20240516	1695	79.65	20240229	6920	-56.00	20230904	1695	79.65	20240229	1.60	N	069540	500	143 억		545797	N	N	0	N	00	N
166	20240703	120608	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	2985	35	2	1.19	190814905	63827	20.81	2935	3050	2905	3835	2065	2950	2989.69	1.91	0	-792	3270	3110	2975	2815	2680	3042	2747	143	885	500	2060	5	1	28626414	854	-4.36	1.73	12	0.22	-685.00	1722.00	6920	20230904	-56.86	1695	20240229	76.11	4120	-27.55	20240516	1695	76.11	20240229	6920	-56.86	20230904	1695	76.11	20240229	1.60	N	069540	500	143 억		545797	N	N	0	N	00	N
167	20240703	110610	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	2980	30	2	1.02	172115795	57577	18.77	2935	3050	2905	3835	2065	2950	2989.46	1.91	0	-2812	3270	3110	2975	2815	2680	3042	2747	143	885	500	2060	5	1	28626414	853	-4.35	1.73	12	0.20	-685.00	1722.00	6920	20230904	-56.94	1695	20240229	75.81	4120	-27.67	20240516	1695	75.81	20240229	6920	-56.94	20230904	1695	75.81	20240229	1.60	N	069540	500	143 억		545797	N	N	0	N	00	N
168	20240703	100610	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3050	100	2	3.39	104329250	34952	11.40	2935	3050	2905	3835	2065	2950	2985.14	1.91	0	-4674	3270	3110	2975	2815	2680	3042	2747	143	885	500	2060	5	1	28626414	873	-4.45	1.77	12	0.12	-685.00	1722.00	6920	20230904	-55.92	1695	20240229	79.94	4120	-25.97	20240516	1695	79.94	20240229	6920	-55.92	20230904	1695	79.94	20240229	1.60	N	069540	500	143 억		545797	N	N	0	N	00	N
169	20240703	090608	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	2940	-10	5	-0.34	6477820	2204	0.72	2935	2955	2905	3835	2065	2950	2937.99	1.91	0	375	3270	3110	2975	2815	2680	3042	2747	143	885	500	2060	5	1	28626414	842	-4.29	1.71	12	0.01	-685.00	1722.00	6920	20230904	-57.51	1695	20240229	73.45	4120	-28.64	20240516	1695	73.45	20240229	6920	-57.51	20230904	1695	73.45	20240229	1.60	N	069540	500	143 억		545797	N	N	0	N	00	N
170	20240702	160606	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	2950	-105	5	-3.44	893883280	304113	144.68	3025	3135	2840	3970	2140	3055	2939.31	1.70	0	59856	3308	3181	3118	2991	2928	3150	2960	143	915	500	2130	5	1	28626414	844	-4.31	1.71	12	1.06	-685.00	1722.00	6920	20230904	-57.37	1695	20240229	74.04	4120	-28.40	20240516	1695	74.04	20240229	6920	-57.37	20230904	1695	74.04	20240229	1.54	N	069540	500	143 억		486050	N	N	0	N	00	N
171	20240702	150608	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	2965	-90	5	-2.95	846407895	288009	137.02	3025	3135	2840	3970	2140	3055	2938.82	1.70	0	62913	3308	3181	3118	2991	2928	3150	2960	143	915	500	2130	5	1	28626414	849	-4.33	1.72	12	1.01	-685.00	1722.00	6920	20230904	-57.15	1695	20240229	74.93	4120	-28.03	20240516	1695	74.93	20240229	6920	-57.15	20230904	1695	74.93	20240229	1.54	N	069540	500	143 억		486050	N	N	0	N	00	N
172	20240702	140607	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	2925	-130	5	-4.26	761677280	259352	123.39	3025	3135	2840	3970	2140	3055	2936.85	1.70	0	55089	3308	3181	3118	2991	2928	3150	2960	143	915	500	2130	5	1	28626414	837	-4.27	1.70	12	0.91	-685.00	1722.00	6920	20230904	-57.73	1695	20240229	72.57	4120	-29.00	20240516	1695	72.57	20240229	6920	-57.73	20230904	1695	72.57	20240229	1.54	N	069540	500	143 억		486050	N	N	0	N	00	N
173	20240702	130607	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	2945	-110	5	-3.60	653259030	222159	105.69	3025	3135	2840	3970	2140	3055	2940.50	1.70	0	46344	3308	3181	3118	2991	2928	3150	2960	143	915	500	2130	5	1	28626414	843	-4.30	1.71	12	0.78	-685.00	1722.00	6920	20230904	-57.44	1695	20240229	73.75	4120	-28.52	20240516	1695	73.75	20240229	6920	-57.44	20230904	1695	73.75	20240229	1.54	N	069540	500	143 억		486050	N	N	0	N	00	N
174	20240702	120608	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	2930	-125	5	-4.09	500196560	169166	80.48	3025	3135	2840	3970	2140	3055	2956.84	1.70	0	25175	3308	3181	3118	2991	2928	3150	2960	143	915	500	2130	5	1	28626414	839	-4.28	1.70	12	0.59	-685.00	1722.00	6920	20230904	-57.66	1695	20240229	72.86	4120	-28.88	20240516	1695	72.86	20240229	6920	-57.66	20230904	1695	72.86	20240229	1.54	N	069540	500	143 억		486050	N	N	0	N	00	N
175	20240702	110607	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	2900	-155	5	-5.07	451963065	152579	72.59	3025	3135	2840	3970	2140	3055	2962.16	1.70	0	21777	3308	3181	3118	2991	2928	3150	2960	143	915	500	2130	5	1	28626414	830	-4.23	1.68	12	0.53	-685.00	1722.00	6920	20230904	-58.09	1695	20240229	71.09	4120	-29.61	20240516	1695	71.09	20240229	6920	-58.09	20230904	1695	71.09	20240229	1.54	N	069540	500	143 억		486050	N	N	0	N	00	N
176	20240702	100607	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	2975	-80	5	-2.62	221644180	74168	35.29	3025	3135	2900	3970	2140	3055	2988.41	1.70	0	-3032	3308	3181	3118	2991	2928	3150	2960	143	915	500	2130	5	1	28626414	852	-4.34	1.73	12	0.26	-685.00	1722.00	6920	20230904	-57.01	1695	20240229	75.52	4120	-27.79	20240516	1695	75.52	20240229	6920	-57.01	20230904	1695	75.52	20240229	1.54	N	069540	500	143 억		486050	N	N	0	N	00	N
177	20240702	090608	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3055	0	3	0.00	26760820	8787	4.18	3025	3135	3025	3970	2140	3055	3045.50	1.70	0	1174	3308	3181	3118	2991	2928	3150	2960	143	915	500	2130	5	1	28626414	875	-4.46	1.77	12	0.03	-685.00	1722.00	6920	20230904	-55.85	1695	20240229	80.24	4120	-25.85	20240516	1695	80.24	20240229	6920	-55.85	20230904	1695	80.24	20240229	1.54	N	069540	500	143 억		486050	N	N	0	N	00	N
178	20240701	160605	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3055	-85	5	-2.71	656079385	208573	42.35	3240	3245	3055	4080	2200	3140	3145.63	1.73	0	-8991	3810	3475	3305	2970	2800	3390	2885	143	940	500	2190	5	1	28626414	875	-4.46	1.77	12	0.73	-685.00	1722.00	6920	20230904	-55.85	1695	20240229	80.24	4120	-25.85	20240516	1695	80.24	20240229	6920	-55.85	20230904	1695	80.24	20240229	1.48	N	069540	500	143 억		495434	N	N	0	N	00	N
179	20240701	150607	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3135	-5	5	-0.16	582715535	184842	37.53	3240	3245	3110	4080	2200	3140	3152.51	1.73	0	-8617	3810	3475	3305	2970	2800	3390	2885	143	940	500	2190	5	1	28626414	897	-4.58	1.82	12	0.65	-685.00	1722.00	6920	20230904	-54.70	1695	20240229	84.96	4120	-23.91	20240516	1695	84.96	20240229	6920	-54.70	20230904	1695	84.96	20240229	1.48	N	069540	500	143 억		495434	N	N	0	N	00	N
180	20240701	140605	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3155	15	2	0.48	522533540	165643	33.64	3240	3245	3110	4080	2200	3140	3154.58	1.73	0	-5191	3810	3475	3305	2970	2800	3390	2885	143	940	500	2190	5	1	28626414	903	-4.61	1.83	12	0.58	-685.00	1722.00	6920	20230904	-54.41	1695	20240229	86.14	4120	-23.42	20240516	1695	86.14	20240229	6920	-54.41	20230904	1695	86.14	20240229	1.48	N	069540	500	143 억		495434	N	N	0	N	00	N
181	20240701	130605	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3140	0	3	0.00	383321695	121189	24.61	3240	3245	3115	4080	2200	3140	3163.01	1.73	0	-13255	3810	3475	3305	2970	2800	3390	2885	143	940	500	2190	5	1	28626414	899	-4.58	1.82	12	0.42	-685.00	1722.00	6920	20230904	-54.62	1695	20240229	85.25	4120	-23.79	20240516	1695	85.25	20240229	6920	-54.62	20230904	1695	85.25	20240229	1.48	N	069540	500	143 억		495434	N	N	0	N	00	N
182	20240701	120607	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3155	15	2	0.48	361572615	114258	23.20	3240	3245	3115	4080	2200	3140	3164.53	1.73	0	-13519	3810	3475	3305	2970	2800	3390	2885	143	940	500	2190	5	1	28626414	903	-4.61	1.83	12	0.40	-685.00	1722.00	6920	20230904	-54.41	1695	20240229	86.14	4120	-23.42	20240516	1695	86.14	20240229	6920	-54.41	20230904	1695	86.14	20240229	1.48	N	069540	500	143 억		495434	N	N	0	N	00	N
183	20240701	110605	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3140	0	3	0.00	294562230	92996	18.88	3240	3245	3115	4080	2200	3140	3167.47	1.73	0	-20126	3810	3475	3305	2970	2800	3390	2885	143	940	500	2190	5	1	28626414	899	-4.58	1.82	12	0.32	-685.00	1722.00	6920	20230904	-54.62	1695	20240229	85.25	4120	-23.79	20240516	1695	85.25	20240229	6920	-54.62	20230904	1695	85.25	20240229	1.48	N	069540	500	143 억		495434	N	N	0	N	00	N
184	20240701	100604	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3160	20	2	0.64	237435030	74816	15.19	3240	3245	3115	4080	2200	3140	3173.59	1.73	0	-21353	3810	3475	3305	2970	2800	3390	2885	143	940	500	2190	5	1	28626414	905	-4.61	1.84	12	0.26	-685.00	1722.00	6920	20230904	-54.34	1695	20240229	86.43	4120	-23.30	20240516	1695	86.43	20240229	6920	-54.34	20230904	1695	86.43	20240229	1.48	N	069540	500	143 억		495434	N	N	0	N	00	N
185	20240701	090603	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3150	10	2	0.32	96331125	30420	6.18	3240	3245	3115	4080	2200	3140	3166.70	1.73	0	-7429	3810	3475	3305	2970	2800	3390	2885	143	940	500	2190	5	1	28626414	902	-4.60	1.83	12	0.11	-685.00	1722.00	6920	20230904	-54.48	1695	20240229	85.84	4120	-23.54	20240516	1695	85.84	20240229	6920	-54.48	20230904	1695	85.84	20240229	1.48	N	069540	500	143 억		495434	N	N	0	N	00	N