KissMeData/081580/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	160703	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3355	50	2	1.51	162219490	48730	98.14	3300	3380	3275	4295	2315	3305	3328.95	1.82	0	-3257	3395	3350	3325	3280	3255	3337	3267	78	990	500	2370	5	1	15508143	520	-335.50	0.49	12	0.31	-10.00	6898.00	4150	20240705	-19.16	1969	20231031	70.39	4150	-19.16	20240705	2010	66.92	20240419	4150	-19.16	20240705	1969	70.39	20231031	5.98	N	081580	500	77 억		282826	N	N	0	N	00	N
3	20240731	150710	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3340	35	2	1.06	126662610	38108	76.75	3300	3355	3275	4295	2315	3305	3323.79	1.82	0	-3856	3395	3350	3325	3280	3255	3337	3267	78	990	500	2370	5	1	15508143	518	-334.00	0.48	12	0.25	-10.00	6898.00	4150	20240705	-19.52	1969	20231031	69.63	4150	-19.52	20240705	2010	66.17	20240419	4150	-19.52	20240705	1969	69.63	20231031	5.98	N	081580	500	77 억		282826	N	N	0	N	00	N
4	20240731	140710	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3345	40	2	1.21	75078790	22701	45.72	3300	3350	3275	4295	2315	3305	3307.29	1.82	0	-1010	3395	3350	3325	3280	3255	3337	3267	78	990	500	2370	5	1	15508143	519	-334.50	0.48	12	0.15	-10.00	6898.00	4150	20240705	-19.40	1969	20231031	69.88	4150	-19.40	20240705	2010	66.42	20240419	4150	-19.40	20240705	1969	69.88	20231031	5.98	N	081580	500	77 억		282826	N	N	0	N	00	N
5	20240731	130708	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3300	-5	5	-0.15	37429340	11354	22.87	3300	3325	3275	4295	2315	3305	3296.56	1.82	0	-1206	3395	3350	3325	3280	3255	3337	3267	78	990	500	2370	5	1	15508143	512	-330.00	0.48	12	0.07	-10.00	6898.00	4150	20240705	-20.48	1969	20231031	67.60	4150	-20.48	20240705	2010	64.18	20240419	4150	-20.48	20240705	1969	67.60	20231031	5.98	N	081580	500	77 억		282826	N	N	0	N	00	N
6	20240731	120709	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3275	-30	5	-0.91	34535765	10472	21.09	3300	3325	3275	4295	2315	3305	3297.90	1.82	0	-1206	3395	3350	3325	3280	3255	3337	3267	78	990	500	2370	5	1	15508143	508	-327.50	0.47	12	0.07	-10.00	6898.00	4150	20240705	-21.08	1969	20231031	66.33	4150	-21.08	20240705	2010	62.94	20240419	4150	-21.08	20240705	1969	66.33	20231031	5.98	N	081580	500	77 억		282826	N	N	0	N	00	N
7	20240731	110710	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3300	-5	5	-0.15	24290565	7358	14.82	3300	3325	3285	4295	2315	3305	3301.24	1.82	0	-1264	3395	3350	3325	3280	3255	3337	3267	78	990	500	2370	5	1	15508143	512	-330.00	0.48	12	0.05	-10.00	6898.00	4150	20240705	-20.48	1969	20231031	67.60	4150	-20.48	20240705	2010	64.18	20240419	4150	-20.48	20240705	1969	67.60	20231031	5.98	N	081580	500	77 억		282826	N	N	0	N	00	N
8	20240731	100708	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3310	5	2	0.15	16822730	5090	10.25	3300	3325	3290	4295	2315	3305	3305.06	1.82	0	112	3395	3350	3325	3280	3255	3337	3267	78	990	500	2370	5	1	15508143	513	-331.00	0.48	12	0.03	-10.00	6898.00	4150	20240705	-20.24	1969	20231031	68.11	4150	-20.24	20240705	2010	64.68	20240419	4150	-20.24	20240705	1969	68.11	20231031	5.98	N	081580	500	77 억		282826	N	N	0	N	00	N
9	20240731	090704	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3320	15	2	0.45	4020640	1217	2.45	3300	3325	3300	4295	2315	3305	3303.71	1.82	0	217	3395	3350	3325	3280	3255	3337	3267	78	990	500	2370	5	1	15508143	515	-332.00	0.48	12	0.01	-10.00	6898.00	4150	20240705	-20.00	1969	20231031	68.61	4150	-20.00	20240705	2010	65.17	20240419	4150	-20.00	20240705	1969	68.61	20231031	5.98	N	081580	500	77 억		282826	N	N	0	N	00	N
10	20240730	160650	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3305	-85	5	-2.51	164077675	49402	107.66	3370	3370	3300	4405	2375	3390	3320.88	1.85	0	-4257	3520	3455	3415	3350	3310	3435	3330	78	1015	500	2440	5	1	15508143	513	-330.50	0.48	12	0.32	-10.00	6898.00	4150	20240705	-20.36	1969	20231031	67.85	4150	-20.36	20240705	2010	64.43	20240419	4150	-20.36	20240705	1969	67.85	20231031	6.04	N	081580	500	77 억		287059	N	N	0	N	00	N
11	20240730	150702	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3345	-45	5	-1.33	147488700	44388	96.74	3370	3370	3300	4405	2375	3390	3322.28	1.85	0	-3580	3520	3455	3415	3350	3310	3435	3330	78	1015	500	2440	5	1	15508143	519	-334.50	0.48	12	0.29	-10.00	6898.00	4150	20240705	-19.40	1969	20231031	69.88	4150	-19.40	20240705	2010	66.42	20240419	4150	-19.40	20240705	1969	69.88	20231031	6.04	N	081580	500	77 억		287059	N	N	0	N	00	N
12	20240730	140654	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3335	-55	5	-1.62	130461210	39282	85.61	3370	3370	3300	4405	2375	3390	3320.64	1.85	0	-2805	3520	3455	3415	3350	3310	3435	3330	78	1015	500	2440	5	1	15508143	517	-333.50	0.48	12	0.25	-10.00	6898.00	4150	20240705	-19.64	1969	20231031	69.38	4150	-19.64	20240705	2010	65.92	20240419	4150	-19.64	20240705	1969	69.38	20231031	6.04	N	081580	500	77 억		287059	N	N	0	N	00	N
13	20240730	130659	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3315	-75	5	-2.21	120247460	36199	78.89	3370	3370	3300	4405	2375	3390	3321.30	1.85	0	-2218	3520	3455	3415	3350	3310	3435	3330	78	1015	500	2440	5	1	15508143	514	-331.50	0.48	12	0.23	-10.00	6898.00	4150	20240705	-20.12	1969	20231031	68.36	4150	-20.12	20240705	2010	64.93	20240419	4150	-20.12	20240705	1969	68.36	20231031	6.04	N	081580	500	77 억		287059	N	N	0	N	00	N
14	20240730	120653	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3310	-80	5	-2.36	89750905	26970	58.78	3370	3370	3310	4405	2375	3390	3327.14	1.85	0	-1112	3520	3455	3415	3350	3310	3435	3330	78	1015	500	2440	5	1	15508143	513	-331.00	0.48	12	0.17	-10.00	6898.00	4150	20240705	-20.24	1969	20231031	68.11	4150	-20.24	20240705	2010	64.68	20240419	4150	-20.24	20240705	1969	68.11	20231031	6.04	N	081580	500	77 억		287059	N	N	0	N	00	N
15	20240730	110700	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3335	-55	5	-1.62	79878440	23991	52.28	3370	3370	3310	4405	2375	3390	3328.79	1.85	0	-584	3520	3455	3415	3350	3310	3435	3330	78	1015	500	2440	5	1	15508143	517	-333.50	0.48	12	0.15	-10.00	6898.00	4150	20240705	-19.64	1969	20231031	69.38	4150	-19.64	20240705	2010	65.92	20240419	4150	-19.64	20240705	1969	69.38	20231031	6.04	N	081580	500	77 억		287059	N	N	0	N	00	N
16	20240730	100701	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3345	-45	5	-1.33	55584815	16690	36.37	3370	3370	3310	4405	2375	3390	3329.39	1.85	0	809	3520	3455	3415	3350	3310	3435	3330	78	1015	500	2440	5	1	15508143	519	-334.50	0.48	12	0.11	-10.00	6898.00	4150	20240705	-19.40	1969	20231031	69.88	4150	-19.40	20240705	2010	66.42	20240419	4150	-19.40	20240705	1969	69.88	20231031	6.04	N	081580	500	77 억		287059	N	N	0	N	00	N
17	20240730	090703	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3355	-35	5	-1.03	13466165	4030	8.78	3370	3370	3320	4405	2375	3390	3337.77	1.85	0	224	3520	3455	3415	3350	3310	3435	3330	78	1015	500	2440	5	1	15508143	520	-335.50	0.49	12	0.03	-10.00	6898.00	4150	20240705	-19.16	1969	20231031	70.39	4150	-19.16	20240705	2010	66.92	20240419	4150	-19.16	20240705	1969	70.39	20231031	6.04	N	081580	500	77 억		287059	N	N	0	N	00	N
18	20240729	160650	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3390	-45	5	-1.31	156494185	45886	27.66	3465	3480	3375	4465	2405	3435	3410.41	1.90	0	-7537	3605	3520	3415	3330	3225	3562	3372	78	1030	500	2470	5	1	15508143	526	-339.00	0.49	12	0.30	-10.00	6898.00	4150	20240705	-18.31	1969	20231031	72.17	4150	-18.31	20240705	2010	68.66	20240419	4150	-18.31	20240705	1969	72.17	20231031	5.96	N	081580	500	77 억		295043	N	N	0	N	00	N
19	20240729	150658	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3395	-40	5	-1.16	144994840	42498	25.61	3465	3480	3375	4465	2405	3435	3411.69	1.90	0	-6921	3605	3520	3415	3330	3225	3562	3372	78	1030	500	2470	5	1	15508143	527	-339.50	0.49	12	0.27	-10.00	6898.00	4150	20240705	-18.19	1969	20231031	72.42	4150	-18.19	20240705	2010	68.91	20240419	4150	-18.19	20240705	1969	72.42	20231031	5.96	N	081580	500	77 억		295043	N	N	0	N	00	N
20	20240729	140704	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3435	0	3	0.00	96130015	28133	16.96	3465	3480	3375	4465	2405	3435	3416.86	1.90	0	-3561	3605	3520	3415	3330	3225	3562	3372	78	1030	500	2470	5	1	15508143	533	-343.50	0.50	12	0.18	-10.00	6898.00	4150	20240705	-17.23	1969	20231031	74.45	4150	-17.23	20240705	2010	70.90	20240419	4150	-17.23	20240705	1969	74.45	20231031	5.96	N	081580	500	77 억		295043	N	N	0	N	00	N
21	20240729	130704	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3400	-35	5	-1.02	85386350	24995	15.06	3465	3480	3375	4465	2405	3435	3415.99	1.90	0	-2108	3605	3520	3415	3330	3225	3562	3372	78	1030	500	2470	5	1	15508143	527	-340.00	0.49	12	0.16	-10.00	6898.00	4150	20240705	-18.07	1969	20231031	72.68	4150	-18.07	20240705	2010	69.15	20240419	4150	-18.07	20240705	1969	72.68	20231031	5.96	N	081580	500	77 억		295043	N	N	0	N	00	N
22	20240729	120658	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3420	-15	5	-0.44	78103335	22862	13.78	3465	3480	3375	4465	2405	3435	3416.13	1.90	0	-1980	3605	3520	3415	3330	3225	3562	3372	78	1030	500	2470	5	1	15508143	530	-342.00	0.50	12	0.15	-10.00	6898.00	4150	20240705	-17.59	1969	20231031	73.69	4150	-17.59	20240705	2010	70.15	20240419	4150	-17.59	20240705	1969	73.69	20231031	5.96	N	081580	500	77 억		295043	N	N	0	N	00	N
23	20240729	110654	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3390	-45	5	-1.31	65452725	19141	11.54	3465	3480	3375	4465	2405	3435	3419.34	1.90	0	-956	3605	3520	3415	3330	3225	3562	3372	78	1030	500	2470	5	1	15508143	526	-339.00	0.49	12	0.12	-10.00	6898.00	4150	20240705	-18.31	1969	20231031	72.17	4150	-18.31	20240705	2010	68.66	20240419	4150	-18.31	20240705	1969	72.17	20231031	5.96	N	081580	500	77 억		295043	N	N	0	N	00	N
24	20240729	100652	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3455	20	2	0.58	35845570	10441	6.29	3465	3480	3415	4465	2405	3435	3433.12	1.90	0	2548	3605	3520	3415	3330	3225	3562	3372	78	1030	500	2470	5	1	15508143	536	-345.50	0.50	12	0.07	-10.00	6898.00	4150	20240705	-16.75	1969	20231031	75.47	4150	-16.75	20240705	2010	71.89	20240419	4150	-16.75	20240705	1969	75.47	20231031	5.96	N	081580	500	77 억		295043	N	N	0	N	00	N
25	20240729	090651	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3435	0	3	0.00	9296385	2702	1.63	3465	3480	3435	4465	2405	3435	3441.00	1.90	0	-651	3605	3520	3415	3330	3225	3562	3372	78	1030	500	2470	5	1	15508143	533	-343.50	0.50	12	0.02	-10.00	6898.00	4150	20240705	-17.23	1969	20231031	74.45	4150	-17.23	20240705	2010	70.90	20240419	4150	-17.23	20240705	1969	74.45	20231031	5.96	N	081580	500	77 억		295043	N	N	0	N	00	N
26	20240726	160641	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3435	35	2	1.03	559526750	165664	110.97	3365	3500	3310	4420	2380	3400	3377.48	1.94	0	-5470	3506	3452	3396	3342	3286	3480	3370	78	1020	500	2440	5	1	15508143	533	-343.50	0.50	12	1.07	-10.00	6898.00	4150	20240705	-17.23	1969	20231031	74.45	4150	-17.23	20240705	2010	70.90	20240419	4150	-17.23	20240705	1969	74.45	20231031	5.91	N	081580	500	77 억		300773	N	N	0	N	00	N
27	20240726	150649	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3405	5	2	0.15	503591435	149285	100.00	3365	3500	3310	4420	2380	3400	3373.36	1.94	0	-5449	3506	3452	3396	3342	3286	3480	3370	78	1020	500	2440	5	1	15508143	528	-340.50	0.49	12	0.96	-10.00	6898.00	4150	20240705	-17.95	1969	20231031	72.93	4150	-17.95	20240705	2010	69.40	20240419	4150	-17.95	20240705	1969	72.93	20231031	5.91	N	081580	500	77 억		300773	N	N	0	N	00	N
28	20240726	140649	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3410	10	2	0.29	388319350	115024	77.05	3365	3500	3310	4420	2380	3400	3375.99	1.94	0	-6949	3506	3452	3396	3342	3286	3480	3370	78	1020	500	2440	5	1	15508143	529	-341.00	0.49	12	0.74	-10.00	6898.00	4150	20240705	-17.83	1969	20231031	73.18	4150	-17.83	20240705	2010	69.65	20240419	4150	-17.83	20240705	1969	73.18	20231031	5.91	N	081580	500	77 억		300773	N	N	0	N	00	N
29	20240726	130649	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3435	35	2	1.03	307123250	91120	61.04	3365	3500	3310	4420	2380	3400	3370.54	1.94	0	-8585	3506	3452	3396	3342	3286	3480	3370	78	1020	500	2440	5	1	15508143	533	-343.50	0.50	12	0.59	-10.00	6898.00	4150	20240705	-17.23	1969	20231031	74.45	4150	-17.23	20240705	2010	70.90	20240419	4150	-17.23	20240705	1969	74.45	20231031	5.91	N	081580	500	77 억		300773	N	N	0	N	00	N
30	20240726	120653	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3380	-20	5	-0.59	238661345	71015	47.57	3365	3500	3310	4420	2380	3400	3360.72	1.94	0	-10151	3506	3452	3396	3342	3286	3480	3370	78	1020	500	2440	5	1	15508143	524	-338.00	0.49	12	0.46	-10.00	6898.00	4150	20240705	-18.55	1969	20231031	71.66	4150	-18.55	20240705	2010	68.16	20240419	4150	-18.55	20240705	1969	71.66	20231031	5.91	N	081580	500	77 억		300773	N	N	0	N	00	N
31	20240726	110651	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3395	-5	5	-0.15	211411595	62976	42.19	3365	3500	3310	4420	2380	3400	3357.02	1.94	0	-5760	3506	3452	3396	3342	3286	3480	3370	78	1020	500	2440	5	1	15508143	527	-339.50	0.49	12	0.41	-10.00	6898.00	4150	20240705	-18.19	1969	20231031	72.42	4150	-18.19	20240705	2010	68.91	20240419	4150	-18.19	20240705	1969	72.42	20231031	5.91	N	081580	500	77 억		300773	N	N	0	N	00	N
32	20240726	100650	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3340	-60	5	-1.76	130659115	39095	26.19	3365	3385	3310	4420	2380	3400	3342.09	1.94	0	-4495	3506	3452	3396	3342	3286	3480	3370	78	1020	500	2440	5	1	15508143	518	-334.00	0.48	12	0.25	-10.00	6898.00	4150	20240705	-19.52	1969	20231031	69.63	4150	-19.52	20240705	2010	66.17	20240419	4150	-19.52	20240705	1969	69.63	20231031	5.91	N	081580	500	77 억		300773	N	N	0	N	00	N
33	20240726	090644	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3360	-40	5	-1.18	14921610	4447	2.98	3365	3385	3345	4420	2380	3400	3355.43	1.94	0	-1695	3506	3452	3396	3342	3286	3480	3370	78	1020	500	2440	5	1	15508143	521	-336.00	0.49	12	0.03	-10.00	6898.00	4150	20240705	-19.04	1969	20231031	70.64	4150	-19.04	20240705	2010	67.16	20240419	4150	-19.04	20240705	1969	70.64	20231031	5.91	N	081580	500	77 억		300773	N	N	0	N	00	N
34	20240725	160646	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3400	-30	5	-0.87	496527270	146380	171.02	3385	3450	3340	4455	2405	3430	3392.03	2.03	0	-14431	3550	3490	3450	3390	3350	3470	3370	78	1025	500	2460	5	1	15508143	527	-340.00	0.49	12	0.94	-10.00	6898.00	4150	20240705	-18.07	1969	20231031	72.68	4150	-18.07	20240705	2010	69.15	20240419	4150	-18.07	20240705	1969	72.68	20231031	5.80	N	081580	500	77 억		314890	N	N	0	N	00	N
35	20240725	150655	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3390	-40	5	-1.17	462442860	136326	159.27	3385	3450	3340	4455	2405	3430	3392.18	2.03	0	-11394	3550	3490	3450	3390	3350	3470	3370	78	1025	500	2460	5	1	15508143	526	-339.00	0.49	12	0.88	-10.00	6898.00	4150	20240705	-18.31	1969	20231031	72.17	4150	-18.31	20240705	2010	68.66	20240419	4150	-18.31	20240705	1969	72.17	20231031	5.80	N	081580	500	77 억		314890	N	N	0	N	00	N
36	20240725	140654	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3435	5	2	0.15	355429555	105030	122.71	3385	3450	3340	4455	2405	3430	3384.08	2.03	0	-10036	3550	3490	3450	3390	3350	3470	3370	78	1025	500	2460	5	1	15508143	533	-343.50	0.50	12	0.68	-10.00	6898.00	4150	20240705	-17.23	1969	20231031	74.45	4150	-17.23	20240705	2010	70.90	20240419	4150	-17.23	20240705	1969	74.45	20231031	5.80	N	081580	500	77 억		314890	N	N	0	N	00	N
37	20240725	130649	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3425	-5	5	-0.15	308393325	91334	106.71	3385	3430	3340	4455	2405	3430	3376.54	2.03	0	-7979	3550	3490	3450	3390	3350	3470	3370	78	1025	500	2460	5	1	15508143	531	-342.50	0.50	12	0.59	-10.00	6898.00	4150	20240705	-17.47	1969	20231031	73.95	4150	-17.47	20240705	2010	70.40	20240419	4150	-17.47	20240705	1969	73.95	20231031	5.80	N	081580	500	77 억		314890	N	N	0	N	00	N
38	20240725	120652	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3420	-10	5	-0.29	282770880	83841	97.95	3385	3420	3340	4455	2405	3430	3372.70	2.03	0	-7047	3550	3490	3450	3390	3350	3470	3370	78	1025	500	2460	5	1	15508143	530	-342.00	0.50	12	0.54	-10.00	6898.00	4150	20240705	-17.59	1969	20231031	73.69	4150	-17.59	20240705	2010	70.15	20240419	4150	-17.59	20240705	1969	73.69	20231031	5.80	N	081580	500	77 억		314890	N	N	0	N	00	N
39	20240725	110647	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3360	-70	5	-2.04	231097655	68566	80.11	3385	3420	3340	4455	2405	3430	3370.44	2.03	0	-9475	3550	3490	3450	3390	3350	3470	3370	78	1025	500	2460	5	1	15508143	521	-336.00	0.49	12	0.44	-10.00	6898.00	4150	20240705	-19.04	1969	20231031	70.64	4150	-19.04	20240705	2010	67.16	20240419	4150	-19.04	20240705	1969	70.64	20231031	5.80	N	081580	500	77 억		314890	N	N	0	N	00	N
40	20240725	100647	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3380	-50	5	-1.46	100359845	29719	34.72	3385	3420	3350	4455	2405	3430	3376.96	2.03	0	-2542	3550	3490	3450	3390	3350	3470	3370	78	1025	500	2460	5	1	15508143	524	-338.00	0.49	12	0.19	-10.00	6898.00	4150	20240705	-18.55	1969	20231031	71.66	4150	-18.55	20240705	2010	68.16	20240419	4150	-18.55	20240705	1969	71.66	20231031	5.80	N	081580	500	77 억		314890	N	N	0	N	00	N
41	20240725	090644	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3365	-65	5	-1.90	35778815	10604	12.39	3385	3410	3365	4455	2405	3430	3374.09	2.03	0	-3730	3550	3490	3450	3390	3350	3470	3370	78	1025	500	2460	5	1	15508143	522	-336.50	0.49	12	0.07	-10.00	6898.00	4150	20240705	-18.92	1969	20231031	70.90	4150	-18.92	20240705	2010	67.41	20240419	4150	-18.92	20240705	1969	70.90	20231031	5.80	N	081580	500	77 억		314890	N	N	0	N	00	N
42	20240724	160641	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3430	-30	5	-0.87	295129815	85584	34.28	3460	3510	3410	4495	2425	3460	3448.43	2.26	0	-35624	3596	3527	3456	3387	3316	3562	3422	78	1035	500	2490	5	1	15508143	532	-343.00	0.50	12	0.55	-10.00	6898.00	4150	20240705	-17.35	1969	20231031	74.20	4150	-17.35	20240705	2010	70.65	20240419	4150	-17.35	20240705	1969	74.20	20231031	5.62	N	081580	500	77 억		349912	N	N	0	N	00	N
43	20240724	150652	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3430	-30	5	-0.87	279278305	80947	32.43	3460	3510	3420	4495	2425	3460	3450.13	2.26	0	-32137	3596	3527	3456	3387	3316	3562	3422	78	1035	500	2490	5	1	15508143	532	-343.00	0.50	12	0.52	-10.00	6898.00	4150	20240705	-17.35	1969	20231031	74.20	4150	-17.35	20240705	2010	70.65	20240419	4150	-17.35	20240705	1969	74.20	20231031	5.62	N	081580	500	77 억		349912	N	N	0	N	00	N
44	20240724	140647	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3425	-35	5	-1.01	249334215	72219	28.93	3460	3510	3420	4495	2425	3460	3452.46	2.26	0	-27193	3596	3527	3456	3387	3316	3562	3422	78	1035	500	2490	5	1	15508143	531	-342.50	0.50	12	0.47	-10.00	6898.00	4150	20240705	-17.47	1969	20231031	73.95	4150	-17.47	20240705	2010	70.40	20240419	4150	-17.47	20240705	1969	73.95	20231031	5.62	N	081580	500	77 억		349912	N	N	0	N	00	N
45	20240724	130654	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3465	5	2	0.14	211001995	61071	24.46	3460	3510	3420	4495	2425	3460	3455.02	2.26	0	-25651	3596	3527	3456	3387	3316	3562	3422	78	1035	500	2490	5	1	15508143	537	-346.50	0.50	12	0.39	-10.00	6898.00	4150	20240705	-16.51	1969	20231031	75.98	4150	-16.51	20240705	2010	72.39	20240419	4150	-16.51	20240705	1969	75.98	20231031	5.62	N	081580	500	77 억		349912	N	N	0	N	00	N
46	20240724	120653	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3450	-10	5	-0.29	163488125	47296	18.95	3460	3510	3420	4495	2425	3460	3456.69	2.26	0	-20380	3596	3527	3456	3387	3316	3562	3422	78	1035	500	2490	5	1	15508143	535	-345.00	0.50	12	0.30	-10.00	6898.00	4150	20240705	-16.87	1969	20231031	75.22	4150	-16.87	20240705	2010	71.64	20240419	4150	-16.87	20240705	1969	75.22	20231031	5.62	N	081580	500	77 억		349912	N	N	0	N	00	N
47	20240724	110650	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3470	10	2	0.29	100154200	28928	11.59	3460	3510	3420	4495	2425	3460	3462.20	2.26	0	-7100	3596	3527	3456	3387	3316	3562	3422	78	1035	500	2490	5	1	15508143	538	-347.00	0.50	12	0.19	-10.00	6898.00	4150	20240705	-16.39	1969	20231031	76.23	4150	-16.39	20240705	2010	72.64	20240419	4150	-16.39	20240705	1969	76.23	20231031	5.62	N	081580	500	77 억		349912	N	N	0	N	00	N
48	20240724	100701	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3465	5	2	0.14	83358325	24077	9.64	3460	3510	3420	4495	2425	3460	3462.16	2.26	0	-5971	3596	3527	3456	3387	3316	3562	3422	78	1035	500	2490	5	1	15508143	537	-346.50	0.50	12	0.16	-10.00	6898.00	4150	20240705	-16.51	1969	20231031	75.98	4150	-16.51	20240705	2010	72.39	20240419	4150	-16.51	20240705	1969	75.98	20231031	5.62	N	081580	500	77 억		349912	N	N	0	N	00	N
49	20240724	090645	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3440	-20	5	-0.58	37843750	10983	4.40	3460	3475	3420	4495	2425	3460	3445.53	2.26	0	-3716	3596	3527	3456	3387	3316	3562	3422	78	1035	500	2490	5	1	15508143	533	-344.00	0.50	12	0.07	-10.00	6898.00	4150	20240705	-17.11	1969	20231031	74.71	4150	-17.11	20240705	2010	71.14	20240419	4150	-17.11	20240705	1969	74.71	20231031	5.62	N	081580	500	77 억		349912	N	N	0	N	00	N
50	20240723	160638	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3460	140	2	4.22	865742230	249637	260.78	3420	3525	3385	4315	2325	3320	3468.01	2.20	0	9616	3520	3420	3325	3225	3130	3372	3177	78	995	500	2390	5	1	15508143	537	-346.00	0.50	12	1.61	-10.00	6898.00	4150	20240705	-16.63	1969	20231031	75.72	4150	-16.63	20240705	2010	72.14	20240419	4150	-16.63	20240705	1969	75.72	20231031	5.25	N	081580	500	77 억		340899	N	N	0	N	00	N
51	20240723	150653	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3440	120	2	3.61	609913655	176233	184.10	3420	3525	3385	4315	2325	3320	3460.84	2.20	0	34	3520	3420	3325	3225	3130	3372	3177	78	995	500	2390	5	1	15508143	533	-344.00	0.50	12	1.14	-10.00	6898.00	4150	20240705	-17.11	1969	20231031	74.71	4150	-17.11	20240705	2010	71.14	20240419	4150	-17.11	20240705	1969	74.71	20231031	5.25	N	081580	500	77 억		340899	N	N	0	N	00	N
52	20240723	140642	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3465	145	2	4.37	584000435	168727	176.26	3420	3525	3385	4315	2325	3320	3461.22	2.20	0	850	3520	3420	3325	3225	3130	3372	3177	78	995	500	2390	5	1	15508143	537	-346.50	0.50	12	1.09	-10.00	6898.00	4150	20240705	-16.51	1969	20231031	75.98	4150	-16.51	20240705	2010	72.39	20240419	4150	-16.51	20240705	1969	75.98	20231031	5.25	N	081580	500	77 억		340899	N	N	0	N	00	N
53	20240723	130638	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3480	160	2	4.82	565236260	163334	170.62	3420	3525	3385	4315	2325	3320	3460.62	2.20	0	-504	3520	3420	3325	3225	3130	3372	3177	78	995	500	2390	5	1	15508143	540	-348.00	0.50	12	1.05	-10.00	6898.00	4150	20240705	-16.14	1969	20231031	76.74	4150	-16.14	20240705	2010	73.13	20240419	4150	-16.14	20240705	1969	76.74	20231031	5.25	N	081580	500	77 억		340899	N	N	0	N	00	N
54	20240723	120643	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3450	130	2	3.92	485439025	140241	146.50	3420	3525	3385	4315	2325	3320	3461.46	2.20	0	-2668	3520	3420	3325	3225	3130	3372	3177	78	995	500	2390	5	1	15508143	535	-345.00	0.50	12	0.90	-10.00	6898.00	4150	20240705	-16.87	1969	20231031	75.22	4150	-16.87	20240705	2010	71.64	20240419	4150	-16.87	20240705	1969	75.22	20231031	5.25	N	081580	500	77 억		340899	N	N	0	N	00	N
55	20240723	110646	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3460	140	2	4.22	431766220	124727	130.29	3420	3525	3385	4315	2325	3320	3461.69	2.20	0	4919	3520	3420	3325	3225	3130	3372	3177	78	995	500	2390	5	1	15508143	537	-346.00	0.50	12	0.80	-10.00	6898.00	4150	20240705	-16.63	1969	20231031	75.72	4150	-16.63	20240705	2010	72.14	20240419	4150	-16.63	20240705	1969	75.72	20231031	5.25	N	081580	500	77 억		340899	N	N	0	N	00	N
56	20240723	100643	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3405	85	2	2.56	225608560	65001	67.90	3420	3525	3385	4315	2325	3320	3470.85	2.20	0	13819	3520	3420	3325	3225	3130	3372	3177	78	995	500	2390	5	1	15508143	528	-340.50	0.49	12	0.42	-10.00	6898.00	4150	20240705	-17.95	1969	20231031	72.93	4150	-17.95	20240705	2010	69.40	20240419	4150	-17.95	20240705	1969	72.93	20231031	5.25	N	081580	500	77 억		340899	N	N	0	N	00	N
57	20240723	090647	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3455	135	2	4.07	47692305	13877	14.50	3420	3485	3405	4315	2325	3320	3436.79	2.20	0	-147	3520	3420	3325	3225	3130	3372	3177	78	995	500	2390	5	1	15508143	536	-345.50	0.50	12	0.09	-10.00	6898.00	4150	20240705	-16.75	1969	20231031	75.47	4150	-16.75	20240705	2010	71.89	20240419	4150	-16.75	20240705	1969	75.47	20231031	5.25	N	081580	500	77 억		340899	N	N	0	N	00	N
58	20240722	160637	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3320	-65	5	-1.92	305922895	91324	26.93	3385	3425	3230	4400	2370	3385	3349.86	2.38	0	-28017	3548	3466	3308	3226	3068	3507	3267	78	1015	500	2430	5	1	15508143	515	-332.00	0.48	12	0.59	-10.00	6898.00	4150	20240705	-20.00	1969	20231031	68.61	4150	-20.00	20240705	2010	65.17	20240419	4150	-20.00	20240705	1969	68.61	20231031	5.33	N	081580	500	77 억		368847	N	N	0	N	00	N
59	20240722	150642	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3345	-40	5	-1.18	288333670	86061	25.38	3385	3425	3230	4400	2370	3385	3350.34	2.38	0	-26268	3548	3466	3308	3226	3068	3507	3267	78	1015	500	2430	5	1	15508143	519	-334.50	0.48	12	0.55	-10.00	6898.00	4150	20240705	-19.40	1969	20231031	69.88	4150	-19.40	20240705	2010	66.42	20240419	4150	-19.40	20240705	1969	69.88	20231031	5.33	N	081580	500	77 억		368847	N	N	0	N	00	N
60	20240722	140644	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3355	-30	5	-0.89	248121365	74000	21.82	3385	3425	3230	4400	2370	3385	3352.99	2.38	0	-21816	3548	3466	3308	3226	3068	3507	3267	78	1015	500	2430	5	1	15508143	520	-335.50	0.49	12	0.48	-10.00	6898.00	4150	20240705	-19.16	1969	20231031	70.39	4150	-19.16	20240705	2010	66.92	20240419	4150	-19.16	20240705	1969	70.39	20231031	5.33	N	081580	500	77 억		368847	N	N	0	N	00	N
61	20240722	130641	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3375	-10	5	-0.30	239460890	71427	21.06	3385	3425	3230	4400	2370	3385	3352.53	2.38	0	-20260	3548	3466	3308	3226	3068	3507	3267	78	1015	500	2430	5	1	15508143	523	-337.50	0.49	12	0.46	-10.00	6898.00	4150	20240705	-18.67	1969	20231031	71.41	4150	-18.67	20240705	2010	67.91	20240419	4150	-18.67	20240705	1969	71.41	20231031	5.33	N	081580	500	77 억		368847	N	N	0	N	00	N
62	20240722	120642	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3370	-15	5	-0.44	234917850	70079	20.66	3385	3425	3230	4400	2370	3385	3352.19	2.38	0	-19915	3548	3466	3308	3226	3068	3507	3267	78	1015	500	2430	5	1	15508143	523	-337.00	0.49	12	0.45	-10.00	6898.00	4150	20240705	-18.80	1969	20231031	71.15	4150	-18.80	20240705	2010	67.66	20240419	4150	-18.80	20240705	1969	71.15	20231031	5.33	N	081580	500	77 억		368847	N	N	0	N	00	N
63	20240722	110638	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3375	-10	5	-0.30	202671765	60460	17.83	3385	3425	3230	4400	2370	3385	3352.16	2.38	0	-20666	3548	3466	3308	3226	3068	3507	3267	78	1015	500	2430	5	1	15508143	523	-337.50	0.49	12	0.39	-10.00	6898.00	4150	20240705	-18.67	1969	20231031	71.41	4150	-18.67	20240705	2010	67.91	20240419	4150	-18.67	20240705	1969	71.41	20231031	5.33	N	081580	500	77 억		368847	N	N	0	N	00	N
64	20240722	100641	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3395	10	2	0.30	158539350	47409	13.98	3385	3425	3230	4400	2370	3385	3344.08	2.38	0	-12615	3548	3466	3308	3226	3068	3507	3267	78	1015	500	2430	5	1	15508143	527	-339.50	0.49	12	0.31	-10.00	6898.00	4150	20240705	-18.19	1969	20231031	72.42	4150	-18.19	20240705	2010	68.91	20240419	4150	-18.19	20240705	1969	72.42	20231031	5.33	N	081580	500	77 억		368847	N	N	0	N	00	N
65	20240722	090641	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3340	-45	5	-1.33	12894605	3847	1.13	3385	3425	3320	4400	2370	3385	3351.86	2.38	0	-886	3548	3466	3308	3226	3068	3507	3267	78	1015	500	2430	5	1	15508143	518	-334.00	0.48	12	0.02	-10.00	6898.00	4150	20240705	-19.52	1969	20231031	69.63	4150	-19.52	20240705	2010	66.17	20240419	4150	-19.52	20240705	1969	69.63	20231031	5.33	N	081580	500	77 억		368847	N	N	0	N	00	N
66	20240719	160626	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3385	115	2	3.52	1109078185	339054	109.10	3270	3390	3150	4250	2290	3270	3269.39	2.49	0	-15751	3683	3476	3323	3116	2963	3400	3040	78	980	500	2350	5	1	15508143	525	-338.50	0.49	12	2.19	-10.00	6898.00	4150	20240705	-18.43	1969	20231031	71.91	4150	-18.43	20240705	2010	68.41	20240419	4150	-18.43	20240705	1969	71.91	20231031	5.79	N	081580	500	77 억		385421	N	N	0	N	00	N
67	20240719	150632	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3360	90	2	2.75	1056183170	323404	104.06	3270	3390	3150	4250	2290	3270	3265.83	2.49	0	-12238	3683	3476	3323	3116	2963	3400	3040	78	980	500	2350	5	1	15508143	521	-336.00	0.49	12	2.09	-10.00	6898.00	4150	20240705	-19.04	1969	20231031	70.64	4150	-19.04	20240705	2010	67.16	20240419	4150	-19.04	20240705	1969	70.64	20231031	5.79	N	081580	500	77 억		385421	N	N	0	N	00	N
68	20240719	140636	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3240	-30	5	-0.92	660740855	203913	65.61	3270	3320	3150	4250	2290	3270	3240.31	2.49	0	-20798	3683	3476	3323	3116	2963	3400	3040	78	980	500	2350	5	1	15508143	502	-324.00	0.47	12	1.31	-10.00	6898.00	4150	20240705	-21.93	1969	20231031	64.55	4150	-21.93	20240705	2010	61.19	20240419	4150	-21.93	20240705	1969	64.55	20231031	5.79	N	081580	500	77 억		385421	N	N	0	N	00	N
69	20240719	130627	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3260	-10	5	-0.31	340014930	103918	33.44	3270	3320	3230	4250	2290	3270	3271.95	2.49	0	-1944	3683	3476	3323	3116	2963	3400	3040	78	980	500	2350	5	1	15508143	506	-326.00	0.47	12	0.67	-10.00	6898.00	4150	20240705	-21.45	1969	20231031	65.57	4150	-21.45	20240705	2010	62.19	20240419	4150	-21.45	20240705	1969	65.57	20231031	5.79	N	081580	500	77 억		385421	N	N	0	N	00	N
70	20240719	120627	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3285	15	2	0.46	303510095	92732	29.84	3270	3320	3230	4250	2290	3270	3272.98	2.49	0	7395	3683	3476	3323	3116	2963	3400	3040	78	980	500	2350	5	1	15508143	509	-328.50	0.48	12	0.60	-10.00	6898.00	4150	20240705	-20.84	1969	20231031	66.84	4150	-20.84	20240705	2010	63.43	20240419	4150	-20.84	20240705	1969	66.84	20231031	5.79	N	081580	500	77 억		385421	N	N	0	N	00	N
71	20240719	110632	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3265	-5	5	-0.15	262355310	80168	25.80	3270	3320	3230	4250	2290	3270	3272.57	2.49	0	1428	3683	3476	3323	3116	2963	3400	3040	78	980	500	2350	5	1	15508143	506	-326.50	0.47	12	0.52	-10.00	6898.00	4150	20240705	-21.33	1969	20231031	65.82	4150	-21.33	20240705	2010	62.44	20240419	4150	-21.33	20240705	1969	65.82	20231031	5.79	N	081580	500	77 억		385421	N	N	0	N	00	N
72	20240719	100537	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3265	-5	5	-0.15	203809680	62208	20.02	3270	3320	3230	4250	2290	3270	3276.26	2.49	0	1753	3683	3476	3323	3116	2963	3400	3040	78	980	500	2350	5	1	15508143	506	-326.50	0.47	12	0.40	-10.00	6898.00	4150	20240705	-21.33	1969	20231031	65.82	4150	-21.33	20240705	2010	62.44	20240419	4150	-21.33	20240705	1969	65.82	20231031	5.79	N	081580	500	77 억		385421	N	N	0	N	00	N
73	20240719	090641	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3275	5	2	0.15	46921380	14307	4.60	3270	3305	3260	4250	2290	3270	3279.61	2.49	0	-2927	3683	3476	3323	3116	2963	3400	3040	78	980	500	2350	5	1	15508143	508	-327.50	0.47	12	0.09	-10.00	6898.00	4150	20240705	-21.08	1969	20231031	66.33	4150	-21.08	20240705	2010	62.94	20240419	4150	-21.08	20240705	1969	66.33	20231031	5.79	N	081580	500	77 억		385421	N	N	0	N	00	N
74	20240718	160620	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3270	-110	5	-3.25	1027326575	310674	59.94	3525	3530	3170	4390	2370	3380	3306.77	2.42	0	10337	3683	3531	3433	3281	3183	3482	3232	78	1010	500	2430	5	1	15508143	507	-327.00	0.47	12	2.00	-10.00	6898.00	4150	20240705	-21.20	1969	20231031	66.07	4150	-21.20	20240705	2010	62.69	20240419	4150	-21.20	20240705	1969	66.07	20231031	5.83	N	081580	500	77 억		375445	N	N	0	N	00	N
75	20240718	150628	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3300	-80	5	-2.37	979751530	296157	57.14	3525	3530	3170	4390	2370	3380	3308.22	2.42	0	4573	3683	3531	3433	3281	3183	3482	3232	78	1010	500	2430	5	1	15508143	512	-330.00	0.48	12	1.91	-10.00	6898.00	4150	20240705	-20.48	1969	20231031	67.60	4150	-20.48	20240705	2010	64.18	20240419	4150	-20.48	20240705	1969	67.60	20231031	5.83	N	081580	500	77 억		375445	N	N	0	N	00	N
76	20240718	140623	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3265	-115	5	-3.40	929297910	280762	54.17	3525	3530	3170	4390	2370	3380	3309.91	2.42	0	2436	3683	3531	3433	3281	3183	3482	3232	78	1010	500	2430	5	1	15508143	506	-326.50	0.47	12	1.81	-10.00	6898.00	4150	20240705	-21.33	1969	20231031	65.82	4150	-21.33	20240705	2010	62.44	20240419	4150	-21.33	20240705	1969	65.82	20231031	5.83	N	081580	500	77 억		375445	N	N	0	N	00	N
77	20240718	130624	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3285	-95	5	-2.81	896963535	270881	52.26	3525	3530	3170	4390	2370	3380	3311.28	2.42	0	2929	3683	3531	3433	3281	3183	3482	3232	78	1010	500	2430	5	1	15508143	509	-328.50	0.48	12	1.75	-10.00	6898.00	4150	20240705	-20.84	1969	20231031	66.84	4150	-20.84	20240705	2010	63.43	20240419	4150	-20.84	20240705	1969	66.84	20231031	5.83	N	081580	500	77 억		375445	N	N	0	N	00	N
78	20240718	120625	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3305	-75	5	-2.22	837616340	252847	48.78	3525	3530	3170	4390	2370	3380	3312.74	2.42	0	4574	3683	3531	3433	3281	3183	3482	3232	78	1010	500	2430	5	1	15508143	513	-330.50	0.48	12	1.63	-10.00	6898.00	4150	20240705	-20.36	1969	20231031	67.85	4150	-20.36	20240705	2010	64.43	20240419	4150	-20.36	20240705	1969	67.85	20231031	5.83	N	081580	500	77 억		375445	N	N	0	N	00	N
79	20240718	110628	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3300	-80	5	-2.37	820558330	247662	47.78	3525	3530	3170	4390	2370	3380	3313.22	2.42	0	5794	3683	3531	3433	3281	3183	3482	3232	78	1010	500	2430	5	1	15508143	512	-330.00	0.48	12	1.60	-10.00	6898.00	4150	20240705	-20.48	1969	20231031	67.60	4150	-20.48	20240705	2010	64.18	20240419	4150	-20.48	20240705	1969	67.60	20231031	5.83	N	081580	500	77 억		375445	N	N	0	N	00	N
80	20240718	100630	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3310	-70	5	-2.07	709953945	214302	41.34	3525	3530	3170	4390	2370	3380	3312.87	2.42	0	5088	3683	3531	3433	3281	3183	3482	3232	78	1010	500	2430	5	1	15508143	513	-331.00	0.48	12	1.38	-10.00	6898.00	4150	20240705	-20.24	1969	20231031	68.11	4150	-20.24	20240705	2010	64.68	20240419	4150	-20.24	20240705	1969	68.11	20231031	5.83	N	081580	500	77 억		375445	N	N	0	N	00	N
81	20240718	090629	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3230	-150	5	-4.44	330125935	97943	18.90	3525	3530	3230	4390	2370	3380	3370.59	2.42	0	-2783	3683	3531	3433	3281	3183	3482	3232	78	1010	500	2430	5	1	15508143	501	-323.00	0.47	12	0.63	-10.00	6898.00	4150	20240705	-22.17	1969	20231031	64.04	4150	-22.17	20240705	2010	60.70	20240419	4150	-22.17	20240705	1969	64.04	20231031	5.83	N	081580	500	77 억		375445	N	N	0	N	00	N
82	20240717	160655	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3380	-170	5	-4.79	1739035580	507367	131.33	3545	3585	3335	4615	2485	3550	3427.60	1.75	0	103868	4010	3780	3625	3395	3240	3702	3317	78	1065	500	2550	5	1	15508143	524	-338.00	0.49	12	3.27	-10.00	6898.00	4150	20240705	-18.55	1969	20231031	71.66	4150	-18.55	20240705	2010	68.16	20240419	4150	-18.55	20240705	1969	71.66	20231031	5.88	N	081580	500	77 억		271265	N	N	0	N	00	N
83	20240717	150659	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3435	-115	5	-3.24	1640818335	478419	123.84	3545	3585	3335	4615	2485	3550	3429.67	1.75	0	99480	4010	3780	3625	3395	3240	3702	3317	78	1065	500	2550	5	1	15508143	533	-343.50	0.50	12	3.08	-10.00	6898.00	4150	20240705	-17.23	1969	20231031	74.45	4150	-17.23	20240705	2010	70.90	20240419	4150	-17.23	20240705	1969	74.45	20231031	5.88	N	081580	500	77 억		271265	N	N	0	N	00	N
84	20240717	140656	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3490	-60	5	-1.69	1415509645	412888	106.88	3545	3585	3335	4615	2485	3550	3428.31	1.75	0	99126	4010	3780	3625	3395	3240	3702	3317	78	1065	500	2550	5	1	15508143	541	-349.00	0.51	12	2.66	-10.00	6898.00	4150	20240705	-15.90	1969	20231031	77.25	4150	-15.90	20240705	2010	73.63	20240419	4150	-15.90	20240705	1969	77.25	20231031	5.88	N	081580	500	77 억		271265	N	N	0	N	00	N
85	20240717	130655	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3445	-105	5	-2.96	1246970890	363916	94.20	3545	3585	3335	4615	2485	3550	3426.53	1.75	0	86175	4010	3780	3625	3395	3240	3702	3317	78	1065	500	2550	5	1	15508143	534	-344.50	0.50	12	2.35	-10.00	6898.00	4150	20240705	-16.99	1969	20231031	74.96	4150	-16.99	20240705	2010	71.39	20240419	4150	-16.99	20240705	1969	74.96	20231031	5.88	N	081580	500	77 억		271265	N	N	0	N	00	N
86	20240717	120655	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3440	-110	5	-3.10	1200842255	350417	90.71	3545	3585	3335	4615	2485	3550	3426.89	1.75	0	90086	4010	3780	3625	3395	3240	3702	3317	78	1065	500	2550	5	1	15508143	533	-344.00	0.50	12	2.26	-10.00	6898.00	4150	20240705	-17.11	1969	20231031	74.71	4150	-17.11	20240705	2010	71.14	20240419	4150	-17.11	20240705	1969	74.71	20231031	5.88	N	081580	500	77 억		271265	N	N	0	N	00	N
87	20240717	110656	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3455	-95	5	-2.68	1012652105	295428	76.47	3545	3585	3335	4615	2485	3550	3427.75	1.75	0	67121	4010	3780	3625	3395	3240	3702	3317	78	1065	500	2550	5	1	15508143	536	-345.50	0.50	12	1.90	-10.00	6898.00	4150	20240705	-16.75	1969	20231031	75.47	4150	-16.75	20240705	2010	71.89	20240419	4150	-16.75	20240705	1969	75.47	20231031	5.88	N	081580	500	77 억		271265	N	N	0	N	00	N
88	20240717	100655	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3460	-90	5	-2.54	764866675	223616	57.88	3545	3585	3335	4615	2485	3550	3420.45	1.75	0	49336	4010	3780	3625	3395	3240	3702	3317	78	1065	500	2550	5	1	15508143	537	-346.00	0.50	12	1.44	-10.00	6898.00	4150	20240705	-16.63	1969	20231031	75.72	4150	-16.63	20240705	2010	72.14	20240419	4150	-16.63	20240705	1969	75.72	20231031	5.88	N	081580	500	77 억		271265	N	N	0	N	00	N
89	20240717	090538	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3530	-20	5	-0.56	20900985	5912	1.53	3545	3585	3515	4615	2485	3550	3535.35	1.75	0	-1897	4010	3780	3625	3395	3240	3702	3317	78	1065	500	2550	5	1	15508143	547	-353.00	0.51	12	0.04	-10.00	6898.00	4150	20240705	-14.94	1969	20231031	79.28	4150	-14.94	20240705	2010	75.62	20240419	4150	-14.94	20240705	1969	79.28	20231031	5.88	N	081580	500	77 억		271265	N	N	0	N	00	N
90	20240716	160656	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3550	-300	5	-7.79	1412286735	385890	246.79	3815	3855	3470	5000	2695	3850	3659.97	2.06	0	-48265	3956	3902	3801	3747	3646	3930	3775	78	1150	500	2770	5	1	15508143	551	-355.00	0.51	12	2.49	-10.00	6898.00	4150	20240705	-14.46	1969	20231031	80.29	4150	-14.46	20240705	2010	76.62	20240419	4150	-14.46	20240705	1969	80.29	20231031	5.74	N	081580	500	77 억		319944	N	N	0	N	00	N
91	20240716	150703	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3680	-170	5	-4.42	1041899615	281591	180.09	3815	3855	3540	5000	2695	3850	3700.05	2.06	0	-56514	3956	3902	3801	3747	3646	3930	3775	78	1150	500	2770	5	1	15508143	571	-368.00	0.53	12	1.82	-10.00	6898.00	4150	20240705	-11.33	1969	20231031	86.90	4150	-11.33	20240705	2010	83.08	20240419	4150	-11.33	20240705	1969	86.90	20231031	5.74	N	081580	500	77 억		319944	N	N	0	N	00	N
92	20240716	140701	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3675	-175	5	-4.55	681642850	182433	116.67	3815	3855	3640	5000	2695	3850	3736.40	2.06	0	-31972	3956	3902	3801	3747	3646	3930	3775	78	1150	500	2770	5	1	15508143	570	-367.50	0.53	12	1.18	-10.00	6898.00	4150	20240705	-11.45	1969	20231031	86.64	4150	-11.45	20240705	2010	82.84	20240419	4150	-11.45	20240705	1969	86.64	20231031	5.74	N	081580	500	77 억		319944	N	N	0	N	00	N
93	20240716	130702	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3730	-120	5	-3.12	609687695	162987	104.24	3815	3855	3640	5000	2695	3850	3740.71	2.06	0	-31795	3956	3902	3801	3747	3646	3930	3775	78	1150	500	2770	5	1	15508143	578	-373.00	0.54	12	1.05	-10.00	6898.00	4150	20240705	-10.12	1969	20231031	89.44	4150	-10.12	20240705	2010	85.57	20240419	4150	-10.12	20240705	1969	89.44	20231031	5.74	N	081580	500	77 억		319944	N	N	0	N	00	N
94	20240716	120659	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3730	-120	5	-3.12	542458045	144868	92.65	3815	3855	3640	5000	2695	3850	3744.50	2.06	0	-20669	3956	3902	3801	3747	3646	3930	3775	78	1150	500	2770	5	1	15508143	578	-373.00	0.54	12	0.93	-10.00	6898.00	4150	20240705	-10.12	1969	20231031	89.44	4150	-10.12	20240705	2010	85.57	20240419	4150	-10.12	20240705	1969	89.44	20231031	5.74	N	081580	500	77 억		319944	N	N	0	N	00	N
95	20240716	110659	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3750	-100	5	-2.60	412348890	110166	70.46	3815	3855	3640	5000	2695	3850	3742.98	2.06	0	-13309	3956	3902	3801	3747	3646	3930	3775	78	1150	500	2770	5	1	15508143	582	-375.00	0.54	12	0.71	-10.00	6898.00	4150	20240705	-9.64	1969	20231031	90.45	4150	-9.64	20240705	2010	86.57	20240419	4150	-9.64	20240705	1969	90.45	20231031	5.74	N	081580	500	77 억		319944	N	N	0	N	00	N
96	20240716	100701	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3830	-20	5	-0.52	144452120	38069	24.35	3815	3855	3755	5000	2695	3850	3794.48	2.06	0	-1826	3956	3902	3801	3747	3646	3930	3775	78	1150	500	2770	5	1	15508143	594	-383.00	0.56	12	0.25	-10.00	6898.00	4150	20240705	-7.71	1969	20231031	94.51	4150	-7.71	20240705	2010	90.55	20240419	4150	-7.71	20240705	1969	94.51	20231031	5.74	N	081580	500	77 억		319944	N	N	0	N	00	N
97	20240716	090659	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3830	-20	5	-0.52	1178845	308	0.20	3815	3850	3815	5000	2695	3850	3827.42	2.06	0	-84	3956	3902	3801	3747	3646	3930	3775	78	1150	500	2770	5	1	15508143	594	-383.00	0.56	12	0.00	-10.00	6898.00	4150	20240705	-7.71	1969	20231031	94.51	4150	-7.71	20240705	2010	90.55	20240419	4150	-7.71	20240705	1969	94.51	20231031	5.74	N	081580	500	77 억		319944	N	N	0	N	00	N
98	20240715	160649	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3850	-5	5	-0.13	569982490	150624	101.08	3820	3855	3700	5010	2700	3855	3783.48	2.04	0	220	3988	3921	3853	3786	3718	3887	3752	78	1155	500	2770	5	1	15508143	597	-385.00	0.56	12	0.97	-10.00	6898.00	4150	20240705	-7.23	1969	20231031	95.53	4150	-7.23	20240705	2010	91.54	20240419	4150	-7.23	20240705	1969	95.53	20231031	5.54	N	081580	500	77 억		316485	N	N	0	N	00	N
99	20240715	150654	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3780	-75	5	-1.95	340218635	90582	60.79	3820	3845	3700	5010	2700	3855	3755.92	2.04	0	1658	3988	3921	3853	3786	3718	3887	3752	78	1155	500	2770	5	1	15508143	586	-378.00	0.55	12	0.58	-10.00	6898.00	4150	20240705	-8.92	1969	20231031	91.98	4150	-8.92	20240705	2010	88.06	20240419	4150	-8.92	20240705	1969	91.98	20231031	5.54	N	081580	500	77 억		316485	N	N	0	N	00	N
100	20240715	140652	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3810	-45	5	-1.17	319215310	85032	57.06	3820	3845	3700	5010	2700	3855	3754.06	2.04	0	2008	3988	3921	3853	3786	3718	3887	3752	78	1155	500	2770	5	1	15508143	591	-381.00	0.55	12	0.55	-10.00	6898.00	4150	20240705	-8.19	1969	20231031	93.50	4150	-8.19	20240705	2010	89.55	20240419	4150	-8.19	20240705	1969	93.50	20231031	5.54	N	081580	500	77 억		316485	N	N	0	N	00	N
101	20240715	130653	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3840	-15	5	-0.39	307189290	81877	54.95	3820	3845	3700	5010	2700	3855	3751.84	2.04	0	3485	3988	3921	3853	3786	3718	3887	3752	78	1155	500	2770	5	1	15508143	596	-384.00	0.56	12	0.53	-10.00	6898.00	4150	20240705	-7.47	1969	20231031	95.02	4150	-7.47	20240705	2010	91.04	20240419	4150	-7.47	20240705	1969	95.02	20231031	5.54	N	081580	500	77 억		316485	N	N	0	N	00	N
102	20240715	120652	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3795	-60	5	-1.56	268736255	71752	48.15	3820	3845	3700	5010	2700	3855	3745.35	2.04	0	6298	3988	3921	3853	3786	3718	3887	3752	78	1155	500	2770	5	1	15508143	589	-379.50	0.55	12	0.46	-10.00	6898.00	4150	20240705	-8.55	1969	20231031	92.74	4150	-8.55	20240705	2010	88.81	20240419	4150	-8.55	20240705	1969	92.74	20231031	5.54	N	081580	500	77 억		316485	N	N	0	N	00	N
103	20240715	110652	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3730	-125	5	-3.24	197853545	52858	35.47	3820	3845	3700	5010	2700	3855	3743.11	2.04	0	1399	3988	3921	3853	3786	3718	3887	3752	78	1155	500	2770	5	1	15508143	578	-373.00	0.54	12	0.34	-10.00	6898.00	4150	20240705	-10.12	1969	20231031	89.44	4150	-10.12	20240705	2010	85.57	20240419	4150	-10.12	20240705	1969	89.44	20231031	5.54	N	081580	500	77 억		316485	N	N	0	N	00	N
104	20240715	100653	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3765	-90	5	-2.33	99804830	26551	17.82	3820	3845	3710	5010	2700	3855	3758.99	2.04	0	-195	3988	3921	3853	3786	3718	3887	3752	78	1155	500	2770	5	1	15508143	584	-376.50	0.55	12	0.17	-10.00	6898.00	4150	20240705	-9.28	1969	20231031	91.21	4150	-9.28	20240705	2010	87.31	20240419	4150	-9.28	20240705	1969	91.21	20231031	5.54	N	081580	500	77 억		316485	N	N	0	N	00	N
105	20240715	090653	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3805	-50	5	-1.30	10171165	2663	1.79	3820	3845	3805	5010	2700	3855	3819.44	2.04	0	65	3988	3921	3853	3786	3718	3887	3752	78	1155	500	2770	5	1	15508143	590	-380.50	0.55	12	0.02	-10.00	6898.00	4150	20240705	-8.31	1969	20231031	93.25	4150	-8.31	20240705	2010	89.30	20240419	4150	-8.31	20240705	1969	93.25	20231031	5.54	N	081580	500	77 억		316485	N	N	0	N	00	N
106	20240712	160647	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3855	-35	5	-0.90	574039960	149005	77.16	3890	3920	3785	5050	2725	3890	3852.48	2.02	0	2795	4026	3957	3841	3772	3656	3992	3807	78	1160	500	2800	5	1	15508143	598	-385.50	0.56	12	0.96	-10.00	6898.00	4150	20240705	-7.11	1969	20231031	95.78	4150	-7.11	20240705	2010	91.79	20240419	4150	-7.11	20240705	1969	95.78	20231031	5.56	N	081580	500	77 억		313536	N	N	0	N	00	N
107	20240712	150652	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3850	-40	5	-1.03	556648195	144497	74.82	3890	3920	3785	5050	2725	3890	3852.32	2.02	0	3640	4026	3957	3841	3772	3656	3992	3807	78	1160	500	2800	5	1	15508143	597	-385.00	0.56	12	0.93	-10.00	6898.00	4150	20240705	-7.23	1969	20231031	95.53	4150	-7.23	20240705	2010	91.54	20240419	4150	-7.23	20240705	1969	95.53	20231031	5.56	N	081580	500	77 억		313536	N	N	0	N	00	N
108	20240712	140655	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3860	-30	5	-0.77	498158345	129284	66.95	3890	3920	3785	5050	2725	3890	3853.21	2.02	0	3368	4026	3957	3841	3772	3656	3992	3807	78	1160	500	2800	5	1	15508143	599	-386.00	0.56	12	0.83	-10.00	6898.00	4150	20240705	-6.99	1969	20231031	96.04	4150	-6.99	20240705	2010	92.04	20240419	4150	-6.99	20240705	1969	96.04	20231031	5.56	N	081580	500	77 억		313536	N	N	0	N	00	N
109	20240712	130649	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3870	-20	5	-0.51	476108510	123575	63.99	3890	3920	3785	5050	2725	3890	3852.79	2.02	0	5252	4026	3957	3841	3772	3656	3992	3807	78	1160	500	2800	5	1	15508143	600	-387.00	0.56	12	0.80	-10.00	6898.00	4150	20240705	-6.75	1969	20231031	96.55	4150	-6.75	20240705	2010	92.54	20240419	4150	-6.75	20240705	1969	96.55	20231031	5.56	N	081580	500	77 억		313536	N	N	0	N	00	N
110	20240712	120651	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3895	5	2	0.13	428351845	111238	57.60	3890	3920	3785	5050	2725	3890	3850.77	2.02	0	7225	4026	3957	3841	3772	3656	3992	3807	78	1160	500	2800	5	1	15508143	604	-389.50	0.56	12	0.72	-10.00	6898.00	4150	20240705	-6.14	1969	20231031	97.82	4150	-6.14	20240705	2010	93.78	20240419	4150	-6.14	20240705	1969	97.82	20231031	5.56	N	081580	500	77 억		313536	N	N	0	N	00	N
111	20240712	110648	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3870	-20	5	-0.51	363336740	94477	48.92	3890	3920	3785	5050	2725	3890	3845.77	2.02	0	5310	4026	3957	3841	3772	3656	3992	3807	78	1160	500	2800	5	1	15508143	600	-387.00	0.56	12	0.61	-10.00	6898.00	4150	20240705	-6.75	1969	20231031	96.55	4150	-6.75	20240705	2010	92.54	20240419	4150	-6.75	20240705	1969	96.55	20231031	5.56	N	081580	500	77 억		313536	N	N	0	N	00	N
112	20240712	100650	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3835	-55	5	-1.41	299414410	77793	40.28	3890	3920	3785	5050	2725	3890	3848.86	2.02	0	4364	4026	3957	3841	3772	3656	3992	3807	78	1160	500	2800	5	1	15508143	595	-383.50	0.56	12	0.50	-10.00	6898.00	4150	20240705	-7.59	1969	20231031	94.77	4150	-7.59	20240705	2010	90.80	20240419	4150	-7.59	20240705	1969	94.77	20231031	5.56	N	081580	500	77 억		313536	N	N	0	N	00	N
113	20240712	090647	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3910	20	2	0.51	44566435	11421	5.91	3890	3920	3810	5050	2725	3890	3902.15	2.02	0	-4719	4026	3957	3841	3772	3656	3992	3807	78	1160	500	2800	5	1	15508143	606	-391.00	0.57	12	0.07	-10.00	6898.00	4150	20240705	-5.78	1969	20231031	98.58	4150	-5.78	20240705	2010	94.53	20240419	4150	-5.78	20240705	1969	98.58	20231031	5.56	N	081580	500	77 억		313536	N	N	0	N	00	N
114	20240711	160644	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3890	150	2	4.01	739768065	192704	91.77	3770	3910	3725	4860	2620	3740	3838.87	1.97	0	8191	3953	3846	3778	3671	3603	3812	3637	78	1120	500	2690	5	1	15508143	603	-389.00	0.56	12	1.24	-10.00	6898.00	4150	20240705	-6.27	1969	20231031	97.56	4150	-6.27	20240705	2010	93.53	20240419	4150	-6.27	20240705	1969	97.56	20231031	5.43	N	081580	500	77 억		305460	N	N	0	N	00	N
115	20240711	150650	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3850	110	2	2.94	688747475	179525	85.49	3770	3910	3725	4860	2620	3740	3836.50	1.97	0	9446	3953	3846	3778	3671	3603	3812	3637	78	1120	500	2690	5	1	15508143	597	-385.00	0.56	12	1.16	-10.00	6898.00	4150	20240705	-7.23	1969	20231031	95.53	4150	-7.23	20240705	2010	91.54	20240419	4150	-7.23	20240705	1969	95.53	20231031	5.43	N	081580	500	77 억		305460	N	N	0	N	00	N
116	20240711	140650	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3835	95	2	2.54	652851775	170160	81.03	3770	3910	3725	4860	2620	3740	3836.69	1.97	0	6104	3953	3846	3778	3671	3603	3812	3637	78	1120	500	2690	5	1	15508143	595	-383.50	0.56	12	1.10	-10.00	6898.00	4150	20240705	-7.59	1969	20231031	94.77	4150	-7.59	20240705	2010	90.80	20240419	4150	-7.59	20240705	1969	94.77	20231031	5.43	N	081580	500	77 억		305460	N	N	0	N	00	N
117	20240711	130647	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3870	130	2	3.48	581252950	151485	72.14	3770	3910	3725	4860	2620	3740	3837.03	1.97	0	9462	3953	3846	3778	3671	3603	3812	3637	78	1120	500	2690	5	1	15508143	600	-387.00	0.56	12	0.98	-10.00	6898.00	4150	20240705	-6.75	1969	20231031	96.55	4150	-6.75	20240705	2010	92.54	20240419	4150	-6.75	20240705	1969	96.55	20231031	5.43	N	081580	500	77 억		305460	N	N	0	N	00	N
118	20240711	120647	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3870	130	2	3.48	567610650	147956	70.46	3770	3910	3725	4860	2620	3740	3836.35	1.97	0	9999	3953	3846	3778	3671	3603	3812	3637	78	1120	500	2690	5	1	15508143	600	-387.00	0.56	12	0.95	-10.00	6898.00	4150	20240705	-6.75	1969	20231031	96.55	4150	-6.75	20240705	2010	92.54	20240419	4150	-6.75	20240705	1969	96.55	20231031	5.43	N	081580	500	77 억		305460	N	N	0	N	00	N
119	20240711	110645	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3905	165	2	4.41	535291705	139642	66.50	3770	3910	3725	4860	2620	3740	3833.31	1.97	0	9782	3953	3846	3778	3671	3603	3812	3637	78	1120	500	2690	5	1	15508143	606	-390.50	0.57	12	0.90	-10.00	6898.00	4150	20240705	-5.90	1969	20231031	98.32	4150	-5.90	20240705	2010	94.28	20240419	4150	-5.90	20240705	1969	98.32	20231031	5.43	N	081580	500	77 억		305460	N	N	0	N	00	N
120	20240711	100646	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3880	140	2	3.74	283250335	74828	35.63	3770	3880	3725	4860	2620	3740	3785.35	1.97	0	9765	3953	3846	3778	3671	3603	3812	3637	78	1120	500	2690	5	1	15508143	602	-388.00	0.56	12	0.48	-10.00	6898.00	4150	20240705	-6.51	1969	20231031	97.05	4150	-6.51	20240705	2010	93.03	20240419	4150	-6.51	20240705	1969	97.05	20231031	5.43	N	081580	500	77 억		305460	N	N	0	N	00	N
121	20240711	090644	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3795	55	2	1.47	18453145	4894	2.33	3770	3795	3755	4860	2620	3740	3770.56	1.97	0	1199	3953	3846	3778	3671	3603	3812	3637	78	1120	500	2690	5	1	15508143	589	-379.50	0.55	12	0.03	-10.00	6898.00	4150	20240705	-8.55	1969	20231031	92.74	4150	-8.55	20240705	2010	88.81	20240419	4150	-8.55	20240705	1969	92.74	20231031	5.43	N	081580	500	77 억		305460	N	N	0	N	00	N
122	20240710	160644	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3740	-120	5	-3.11	795993385	209502	109.74	3835	3885	3710	5010	2705	3860	3799.48	2.02	0	-7803	4116	3987	3896	3767	3676	3942	3722	78	1150	500	2770	5	1	15508143	580	-374.00	0.54	12	1.35	-10.00	6898.00	4150	20240705	-9.88	1969	20231031	89.94	4150	-9.88	20240705	2010	86.07	20240419	4150	-9.88	20240705	1969	89.94	20231031	5.66	N	081580	500	77 억		313251	N	N	0	N	00	N
123	20240710	150646	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3740	-120	5	-3.11	736422910	193536	101.38	3835	3885	3725	5010	2705	3860	3805.07	2.02	0	57	4116	3987	3896	3767	3676	3942	3722	78	1150	500	2770	5	1	15508143	580	-374.00	0.54	12	1.25	-10.00	6898.00	4150	20240705	-9.88	1969	20231031	89.94	4150	-9.88	20240705	2010	86.07	20240419	4150	-9.88	20240705	1969	89.94	20231031	5.66	N	081580	500	77 억		313251	N	N	0	N	00	N
124	20240710	140644	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3800	-60	5	-1.55	596105915	156152	81.80	3835	3885	3755	5010	2705	3860	3817.44	2.02	0	9238	4116	3987	3896	3767	3676	3942	3722	78	1150	500	2770	5	1	15508143	589	-380.00	0.55	12	1.01	-10.00	6898.00	4150	20240705	-8.43	1969	20231031	92.99	4150	-8.43	20240705	2010	89.05	20240419	4150	-8.43	20240705	1969	92.99	20231031	5.66	N	081580	500	77 억		313251	N	N	0	N	00	N
125	20240710	130645	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3850	-10	5	-0.26	248339185	65344	34.23	3835	3865	3755	5010	2705	3860	3800.40	2.02	0	8892	4116	3987	3896	3767	3676	3942	3722	78	1150	500	2770	5	1	15508143	597	-385.00	0.56	12	0.42	-10.00	6898.00	4150	20240705	-7.23	1969	20231031	95.53	4150	-7.23	20240705	2010	91.54	20240419	4150	-7.23	20240705	1969	95.53	20231031	5.66	N	081580	500	77 억		313251	N	N	0	N	00	N
126	20240710	120644	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3835	-25	5	-0.65	239210480	62965	32.98	3835	3865	3755	5010	2705	3860	3799.01	2.02	0	10012	4116	3987	3896	3767	3676	3942	3722	78	1150	500	2770	5	1	15508143	595	-383.50	0.56	12	0.41	-10.00	6898.00	4150	20240705	-7.59	1969	20231031	94.77	4150	-7.59	20240705	2010	90.80	20240419	4150	-7.59	20240705	1969	94.77	20231031	5.66	N	081580	500	77 억		313251	N	N	0	N	00	N
127	20240710	110645	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3860	0	3	0.00	227155565	59828	31.34	3835	3865	3755	5010	2705	3860	3796.70	2.02	0	11138	4116	3987	3896	3767	3676	3942	3722	78	1150	500	2770	5	1	15508143	599	-386.00	0.56	12	0.39	-10.00	6898.00	4150	20240705	-6.99	1969	20231031	96.04	4150	-6.99	20240705	2010	92.04	20240419	4150	-6.99	20240705	1969	96.04	20231031	5.66	N	081580	500	77 억		313251	N	N	0	N	00	N
128	20240710	100641	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3795	-65	5	-1.68	90267260	23825	12.48	3835	3850	3755	5010	2705	3860	3788.46	2.02	0	643	4116	3987	3896	3767	3676	3942	3722	78	1150	500	2770	5	1	15508143	589	-379.50	0.55	12	0.15	-10.00	6898.00	4150	20240705	-8.55	1969	20231031	92.74	4150	-8.55	20240705	2010	88.81	20240419	4150	-8.55	20240705	1969	92.74	20231031	5.66	N	081580	500	77 억		313251	N	N	0	N	00	N
129	20240710	090643	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3840	-20	5	-0.52	7091050	1856	0.97	3835	3850	3810	5010	2705	3860	3818.37	2.02	0	-134	4116	3987	3896	3767	3676	3942	3722	78	1150	500	2770	5	1	15508143	596	-384.00	0.56	12	0.01	-10.00	6898.00	4150	20240705	-7.47	1969	20231031	95.02	4150	-7.47	20240705	2010	91.04	20240419	4150	-7.47	20240705	1969	95.02	20231031	5.66	N	081580	500	77 억		313251	N	N	0	N	00	N
130	20240709	160642	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3860	-115	5	-2.89	741313405	190847	40.59	3920	4025	3805	5160	2785	3975	3884.35	2.20	0	-28057	4248	4111	3933	3796	3618	4022	3707	78	1185	500	2860	5	1	15508143	599	-386.00	0.56	12	1.23	-10.00	6898.00	4150	20240705	-6.99	1969	20231031	96.04	4150	-6.99	20240705	2010	92.04	20240419	4150	-6.99	20240705	1969	96.04	20231031	5.83	N	081580	500	77 억		341308	N	N	0	N	00	N
131	20240709	150643	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3850	-125	5	-3.14	665079885	171038	36.37	3920	4025	3805	5160	2785	3975	3888.49	2.20	0	-12699	4248	4111	3933	3796	3618	4022	3707	78	1185	500	2860	5	1	15508143	597	-385.00	0.56	12	1.10	-10.00	6898.00	4150	20240705	-7.23	1969	20231031	95.53	4150	-7.23	20240705	2010	91.54	20240419	4150	-7.23	20240705	1969	95.53	20231031	5.83	N	081580	500	77 억		341308	N	N	0	N	00	N
132	20240709	140644	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3830	-145	5	-3.65	489581155	125233	26.63	3920	4025	3805	5160	2785	3975	3909.36	2.20	0	-12553	4248	4111	3933	3796	3618	4022	3707	78	1185	500	2860	5	1	15508143	594	-383.00	0.56	12	0.81	-10.00	6898.00	4150	20240705	-7.71	1969	20231031	94.51	4150	-7.71	20240705	2010	90.55	20240419	4150	-7.71	20240705	1969	94.51	20231031	5.83	N	081580	500	77 억		341308	N	N	0	N	00	N
133	20240709	130646	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3920	-55	5	-1.38	268117760	67829	14.42	3920	4025	3885	5160	2785	3975	3952.85	2.20	0	475	4248	4111	3933	3796	3618	4022	3707	78	1185	500	2860	5	1	15508143	608	-392.00	0.57	12	0.44	-10.00	6898.00	4150	20240705	-5.54	1969	20231031	99.09	4150	-5.54	20240705	2010	95.02	20240419	4150	-5.54	20240705	1969	99.09	20231031	5.83	N	081580	500	77 억		341308	N	N	0	N	00	N
134	20240709	120647	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3920	-55	5	-1.38	256955910	64971	13.82	3920	4025	3885	5160	2785	3975	3954.93	2.20	0	475	4248	4111	3933	3796	3618	4022	3707	78	1185	500	2860	5	1	15508143	608	-392.00	0.57	12	0.42	-10.00	6898.00	4150	20240705	-5.54	1969	20231031	99.09	4150	-5.54	20240705	2010	95.02	20240419	4150	-5.54	20240705	1969	99.09	20231031	5.83	N	081580	500	77 억		341308	N	N	0	N	00	N
135	20240709	110647	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3895	-80	5	-2.01	238886720	60335	12.83	3920	4025	3890	5160	2785	3975	3959.34	2.20	0	-1373	4248	4111	3933	3796	3618	4022	3707	78	1185	500	2860	5	1	15508143	604	-389.50	0.56	12	0.39	-10.00	6898.00	4150	20240705	-6.14	1969	20231031	97.82	4150	-6.14	20240705	2010	93.78	20240419	4150	-6.14	20240705	1969	97.82	20231031	5.83	N	081580	500	77 억		341308	N	N	0	N	00	N
136	20240709	100644	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3950	-25	5	-0.63	166603750	41828	8.90	3920	4025	3915	5160	2785	3975	3983.07	2.20	0	-3109	4248	4111	3933	3796	3618	4022	3707	78	1185	500	2860	5	1	15508143	613	-395.00	0.57	12	0.27	-10.00	6898.00	4150	20240705	-4.82	1969	20231031	100.61	4150	-4.82	20240705	2010	96.52	20240419	4150	-4.82	20240705	1969	100.61	20231031	5.83	N	081580	500	77 억		341308	N	N	0	N	00	N
137	20240709	090643	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	4025	50	2	1.26	18936165	4756	1.01	3920	4025	3920	5160	2785	3975	3981.53	2.20	0	1721	4248	4111	3933	3796	3618	4022	3707	78	1185	500	2860	5	1	15508143	624	-402.50	0.58	12	0.03	-10.00	6898.00	4150	20240705	-3.01	1969	20231031	104.42	4150	-3.01	20240705	2010	100.25	20240419	4150	-3.01	20240705	1969	104.42	20231031	5.83	N	081580	500	77 억		341308	N	N	0	N	00	N
138	20240708	160639	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3975	-95	5	-2.33	1810976320	466322	123.64	4070	4070	3755	5290	2850	4070	3883.46	2.72	0	-81342	4296	4182	4036	3922	3776	4240	3980	78	1220	500	2930	5	1	15508143	616	-397.50	0.58	12	3.01	-10.00	6898.00	4150	20240705	-4.22	1969	20231031	101.88	4150	-4.22	20240705	2010	97.76	20240419	4150	-4.22	20240705	1969	101.88	20231031	5.69	N	081580	500	77 억		422327	N	N	0	N	00	N
139	20240708	150641	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3950	-120	5	-2.95	1743583935	449341	119.14	4070	4070	3755	5290	2850	4070	3880.26	2.72	0	-72779	4296	4182	4036	3922	3776	4240	3980	78	1220	500	2930	5	1	15508143	613	-395.00	0.57	12	2.90	-10.00	6898.00	4150	20240705	-4.82	1969	20231031	100.61	4150	-4.82	20240705	2010	96.52	20240419	4150	-4.82	20240705	1969	100.61	20231031	5.69	N	081580	500	77 억		422327	N	N	0	N	00	N
140	20240708	140642	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	4000	-70	5	-1.72	1610932890	415784	110.24	4070	4070	3755	5290	2850	4070	3874.39	2.72	0	-59444	4296	4182	4036	3922	3776	4240	3980	78	1220	500	2930	5	1	15508143	620	-400.00	0.58	12	2.68	-10.00	6898.00	4150	20240705	-3.61	1969	20231031	103.15	4150	-3.61	20240705	2010	99.00	20240419	4150	-3.61	20240705	1969	103.15	20231031	5.69	N	081580	500	77 억		422327	N	N	0	N	00	N
141	20240708	130638	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3940	-130	5	-3.19	1462610055	378590	100.38	4070	4070	3755	5290	2850	4070	3863.24	2.72	0	-59147	4296	4182	4036	3922	3776	4240	3980	78	1220	500	2930	5	1	15508143	611	-394.00	0.57	12	2.44	-10.00	6898.00	4150	20240705	-5.06	1969	20231031	100.10	4150	-5.06	20240705	2010	96.02	20240419	4150	-5.06	20240705	1969	100.10	20231031	5.69	N	081580	500	77 억		422327	N	N	0	N	00	N
142	20240708	120640	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3905	-165	5	-4.05	1411956790	365705	96.96	4070	4070	3755	5290	2850	4070	3860.85	2.72	0	-65683	4296	4182	4036	3922	3776	4240	3980	78	1220	500	2930	5	1	15508143	606	-390.50	0.57	12	2.36	-10.00	6898.00	4150	20240705	-5.90	1969	20231031	98.32	4150	-5.90	20240705	2010	94.28	20240419	4150	-5.90	20240705	1969	98.32	20231031	5.69	N	081580	500	77 억		422327	N	N	0	N	00	N
143	20240708	110638	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3910	-160	5	-3.93	1358160240	351934	93.31	4070	4070	3755	5290	2850	4070	3859.06	2.72	0	-67095	4296	4182	4036	3922	3776	4240	3980	78	1220	500	2930	5	1	15508143	606	-391.00	0.57	12	2.27	-10.00	6898.00	4150	20240705	-5.78	1969	20231031	98.58	4150	-5.78	20240705	2010	94.53	20240419	4150	-5.78	20240705	1969	98.58	20231031	5.69	N	081580	500	77 억		422327	N	N	0	N	00	N
144	20240708	100639	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3835	-235	5	-5.77	896576975	231205	61.30	4070	4070	3770	5290	2850	4070	3877.74	2.72	0	-53133	4296	4182	4036	3922	3776	4240	3980	78	1220	500	2930	5	1	15508143	595	-383.50	0.56	12	1.49	-10.00	6898.00	4150	20240705	-7.59	1969	20231031	94.77	4150	-7.59	20240705	2010	90.80	20240419	4150	-7.59	20240705	1969	94.77	20231031	5.69	N	081580	500	77 억		422327	N	N	0	N	00	N
145	20240708	090639	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3920	-150	5	-3.69	184705950	46612	12.36	4070	4070	3910	5290	2850	4070	3962.34	2.72	0	-16296	4296	4182	4036	3922	3776	4240	3980	78	1220	500	2930	5	1	15508143	608	-392.00	0.57	12	0.30	-10.00	6898.00	4150	20240705	-5.54	1969	20231031	99.09	4150	-5.54	20240705	2010	95.02	20240419	4150	-5.54	20240705	1969	99.09	20231031	5.69	N	081580	500	77 억		422327	N	N	0	N	00	N
146	20240705	160636	57	100.00	KOSDAQ	신고가	일반전기전자	N	N	N	N		N	4070	75	2	1.88	1519039185	376687	185.10	4000	4150	3890	5190	2800	3995	4032.62	2.66	0	9559	4151	4072	3996	3917	3841	4035	3880	78	1195	500	2870	5	1	15508143	631	-407.00	0.59	12	2.43	-10.00	6898.00	4150	20240705	-1.93	1969	20231031	106.70	4150	-1.93	20240705	2010	102.49	20240419	4150	-1.93	20240705	1969	106.70	20231031	5.61	N	081580	500	77 억		413082	N	N	0	N	00	N
147	20240705	150638	57	100.00	KOSDAQ	신고가	일반전기전자	N	N	N	N		N	4065	70	2	1.75	1450081000	359702	176.75	4000	4150	3890	5190	2800	3995	4031.34	2.66	0	19219	4151	4072	3996	3917	3841	4035	3880	78	1195	500	2870	5	1	15508143	630	-406.50	0.59	12	2.32	-10.00	6898.00	4150	20240705	-2.05	1969	20231031	106.45	4150	-2.05	20240705	2010	102.24	20240419	4150	-2.05	20240705	1969	106.45	20231031	5.61	N	081580	500	77 억		413082	N	N	0	N	00	N
148	20240705	140638	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	4090	95	2	2.38	1193596535	297312	146.09	4000	4125	3890	5190	2800	3995	4014.63	2.66	0	1936	4151	4072	3996	3917	3841	4035	3880	78	1195	500	2870	5	1	15508143	634	-409.00	0.59	12	1.92	-10.00	6898.00	4130	20240702	-0.97	1969	20231031	107.72	4130	-0.97	20240702	2010	103.48	20240419	4130	-0.97	20240702	1969	107.72	20231031	5.61	N	081580	500	77 억		413082	N	N	0	N	00	N
149	20240705	130638	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	4000	5	2	0.13	913565900	228310	112.19	4000	4090	3890	5190	2800	3995	4001.43	2.66	0	-26425	4151	4072	3996	3917	3841	4035	3880	78	1195	500	2870	5	1	15508143	620	-400.00	0.58	12	1.47	-10.00	6898.00	4130	20240702	-3.15	1969	20231031	103.15	4130	-3.15	20240702	2010	99.00	20240419	4130	-3.15	20240702	1969	103.15	20231031	5.61	N	081580	500	77 억		413082	N	N	0	N	00	N
150	20240705	120638	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3975	-20	5	-0.50	891483435	222784	109.47	4000	4090	3890	5190	2800	3995	4001.56	2.66	0	-23594	4151	4072	3996	3917	3841	4035	3880	78	1195	500	2870	5	1	15508143	616	-397.50	0.58	12	1.44	-10.00	6898.00	4130	20240702	-3.75	1969	20231031	101.88	4130	-3.75	20240702	2010	97.76	20240419	4130	-3.75	20240702	1969	101.88	20231031	5.61	N	081580	500	77 억		413082	N	N	0	N	00	N
151	20240705	110636	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	4000	5	2	0.13	818664280	204523	100.50	4000	4090	3890	5190	2800	3995	4002.80	2.66	0	-15555	4151	4072	3996	3917	3841	4035	3880	78	1195	500	2870	5	1	15508143	620	-400.00	0.58	12	1.32	-10.00	6898.00	4130	20240702	-3.15	1969	20231031	103.15	4130	-3.15	20240702	2010	99.00	20240419	4130	-3.15	20240702	1969	103.15	20231031	5.61	N	081580	500	77 억		413082	N	N	0	N	00	N
152	20240705	100636	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	4060	65	2	1.63	553118520	138405	68.01	4000	4090	3890	5190	2800	3995	3996.38	2.66	0	-12130	4151	4072	3996	3917	3841	4035	3880	78	1195	500	2870	5	1	15508143	630	-406.00	0.59	12	0.89	-10.00	6898.00	4130	20240702	-1.69	1969	20231031	106.20	4130	-1.69	20240702	2010	101.99	20240419	4130	-1.69	20240702	1969	106.20	20231031	5.61	N	081580	500	77 억		413082	N	N	0	N	00	N
153	20240705	090637	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	4000	5	2	0.13	51163455	12803	6.29	4000	4045	3950	5190	2800	3995	3996.21	2.66	0	-2272	4151	4072	3996	3917	3841	4035	3880	78	1195	500	2870	5	1	15508143	620	-400.00	0.58	12	0.08	-10.00	6898.00	4130	20240702	-3.15	1969	20231031	103.15	4130	-3.15	20240702	2010	99.00	20240419	4130	-3.15	20240702	1969	103.15	20231031	5.61	N	081580	500	77 억		413082	N	N	0	N	00	N
154	20240704	160634	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3995	-50	5	-1.24	811012040	202378	66.84	4075	4075	3920	5250	2835	4045	4007.39	2.91	0	-38318	4198	4121	3988	3911	3778	4160	3950	78	1205	500	2910	5	1	15508143	620	-399.50	0.58	12	1.30	-10.00	6898.00	4130	20240702	-3.27	1969	20231031	102.89	4130	-3.27	20240702	2010	98.76	20240419	4130	-3.27	20240702	1969	102.89	20231031	5.70	N	081580	500	77 억		451025	N	N	0	N	00	N
155	20240704	150636	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3975	-70	5	-1.73	674133170	168067	55.51	4075	4075	3920	5250	2835	4045	4011.08	2.91	0	-24032	4198	4121	3988	3911	3778	4160	3950	78	1205	500	2910	5	1	15508143	616	-397.50	0.58	12	1.08	-10.00	6898.00	4130	20240702	-3.75	1969	20231031	101.88	4130	-3.75	20240702	2010	97.76	20240419	4130	-3.75	20240702	1969	101.88	20231031	5.70	N	081580	500	77 억		451025	N	N	0	N	00	N
156	20240704	140636	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	4020	-25	5	-0.62	596501445	148601	49.08	4075	4075	3920	5250	2835	4045	4014.09	2.91	0	-11789	4198	4121	3988	3911	3778	4160	3950	78	1205	500	2910	5	1	15508143	623	-402.00	0.58	12	0.96	-10.00	6898.00	4130	20240702	-2.66	1969	20231031	104.16	4130	-2.66	20240702	2010	100.00	20240419	4130	-2.66	20240702	1969	104.16	20231031	5.70	N	081580	500	77 억		451025	N	N	0	N	00	N
157	20240704	130636	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	4055	10	2	0.25	451195585	112299	37.09	4075	4075	3920	5250	2835	4045	4017.78	2.91	0	492	4198	4121	3988	3911	3778	4160	3950	78	1205	500	2910	5	1	15508143	629	-405.50	0.59	12	0.72	-10.00	6898.00	4130	20240702	-1.82	1969	20231031	105.94	4130	-1.82	20240702	2010	101.74	20240419	4130	-1.82	20240702	1969	105.94	20231031	5.70	N	081580	500	77 억		451025	N	N	0	N	00	N
158	20240704	120635	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	4050	5	2	0.12	375283995	93549	30.90	4075	4075	3920	5250	2835	4045	4011.59	2.91	0	-2646	4198	4121	3988	3911	3778	4160	3950	78	1205	500	2910	5	1	15508143	628	-405.00	0.59	12	0.60	-10.00	6898.00	4130	20240702	-1.94	1969	20231031	105.69	4130	-1.94	20240702	2010	101.49	20240419	4130	-1.94	20240702	1969	105.69	20231031	5.70	N	081580	500	77 억		451025	N	N	0	N	00	N
159	20240704	110635	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	4050	5	2	0.12	291031110	72766	24.03	4075	4075	3920	5250	2835	4045	3999.49	2.91	0	-4943	4198	4121	3988	3911	3778	4160	3950	78	1205	500	2910	5	1	15508143	628	-405.00	0.59	12	0.47	-10.00	6898.00	4130	20240702	-1.94	1969	20231031	105.69	4130	-1.94	20240702	2010	101.49	20240419	4130	-1.94	20240702	1969	105.69	20231031	5.70	N	081580	500	77 억		451025	N	N	0	N	00	N
160	20240704	100635	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	4040	-5	5	-0.12	215944550	54160	17.89	4075	4075	3920	5250	2835	4045	3987.05	2.91	0	-9210	4198	4121	3988	3911	3778	4160	3950	78	1205	500	2910	5	1	15508143	627	-404.00	0.59	12	0.35	-10.00	6898.00	4130	20240702	-2.18	1969	20231031	105.18	4130	-2.18	20240702	2010	101.00	20240419	4130	-2.18	20240702	1969	105.18	20231031	5.70	N	081580	500	77 억		451025	N	N	0	N	00	N
161	20240704	090636	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	4005	-40	5	-0.99	27758315	6894	2.28	4075	4075	4005	5250	2835	4045	4026.17	2.91	0	-3539	4198	4121	3988	3911	3778	4160	3950	78	1205	500	2910	5	1	15508143	621	-400.50	0.58	12	0.04	-10.00	6898.00	4130	20240702	-3.03	1969	20231031	103.40	4130	-3.03	20240702	2010	99.25	20240419	4130	-3.03	20240702	1969	103.40	20231031	5.70	N	081580	500	77 억		451025	N	N	0	N	00	N
162	20240703	160632	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	4045	135	2	3.45	1210927420	302400	28.25	3915	4065	3855	5080	2740	3910	4004.38	2.59	0	41266	4356	4132	3906	3682	3456	4245	3795	78	1170	500	2810	5	1	15508143	627	-404.50	0.59	12	1.95	-10.00	6898.00	4130	20240702	-2.06	1969	20231031	105.43	4130	-2.06	20240702	2010	101.24	20240419	4130	-2.06	20240702	1969	105.43	20231031	5.76	N	081580	500	77 억		401045	N	N	0	N	00	N
163	20240703	150634	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	4020	110	2	2.81	1169096580	292041	27.28	3915	4065	3855	5080	2740	3910	4003.19	2.59	0	42693	4356	4132	3906	3682	3456	4245	3795	78	1170	500	2810	5	1	15508143	623	-402.00	0.58	12	1.88	-10.00	6898.00	4130	20240702	-2.66	1969	20231031	104.16	4130	-2.66	20240702	2010	100.00	20240419	4130	-2.66	20240702	1969	104.16	20231031	5.76	N	081580	500	77 억		401045	N	N	0	N	00	N
164	20240703	140634	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	4020	110	2	2.81	1072744090	267968	25.03	3915	4065	3855	5080	2740	3910	4003.25	2.59	0	41372	4356	4132	3906	3682	3456	4245	3795	78	1170	500	2810	5	1	15508143	623	-402.00	0.58	12	1.73	-10.00	6898.00	4130	20240702	-2.66	1969	20231031	104.16	4130	-2.66	20240702	2010	100.00	20240419	4130	-2.66	20240702	1969	104.16	20231031	5.76	N	081580	500	77 억		401045	N	N	0	N	00	N
165	20240703	130633	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	4050	140	2	3.58	1006468350	251475	23.49	3915	4065	3855	5080	2740	3910	4002.26	2.59	0	34870	4356	4132	3906	3682	3456	4245	3795	78	1170	500	2810	5	1	15508143	628	-405.00	0.59	12	1.62	-10.00	6898.00	4130	20240702	-1.94	1969	20231031	105.69	4130	-1.94	20240702	2010	101.49	20240419	4130	-1.94	20240702	1969	105.69	20231031	5.76	N	081580	500	77 억		401045	N	N	0	N	00	N
166	20240703	120632	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	4060	150	2	3.84	934558045	233697	21.83	3915	4065	3855	5080	2740	3910	3999.02	2.59	0	37553	4356	4132	3906	3682	3456	4245	3795	78	1170	500	2810	5	1	15508143	630	-406.00	0.59	12	1.51	-10.00	6898.00	4130	20240702	-1.69	1969	20231031	106.20	4130	-1.69	20240702	2010	101.99	20240419	4130	-1.69	20240702	1969	106.20	20231031	5.76	N	081580	500	77 억		401045	N	N	0	N	00	N
167	20240703	110635	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	4035	125	2	3.20	794727910	199102	18.60	3915	4050	3855	5080	2740	3910	3991.56	2.59	0	19536	4356	4132	3906	3682	3456	4245	3795	78	1170	500	2810	5	1	15508143	626	-403.50	0.58	12	1.28	-10.00	6898.00	4130	20240702	-2.30	1969	20231031	104.93	4130	-2.30	20240702	2010	100.75	20240419	4130	-2.30	20240702	1969	104.93	20231031	5.76	N	081580	500	77 억		401045	N	N	0	N	00	N
168	20240703	100635	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3955	45	2	1.15	591909150	148409	13.86	3915	4050	3855	5080	2740	3910	3988.36	2.59	0	11306	4356	4132	3906	3682	3456	4245	3795	78	1170	500	2810	5	1	15508143	613	-395.50	0.57	12	0.96	-10.00	6898.00	4130	20240702	-4.24	1969	20231031	100.86	4130	-4.24	20240702	2010	96.77	20240419	4130	-4.24	20240702	1969	100.86	20231031	5.76	N	081580	500	77 억		401045	N	N	0	N	00	N
169	20240703	090632	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3995	85	2	2.17	167810175	42256	3.95	3915	4035	3855	5080	2740	3910	3971.27	2.59	0	-3150	4356	4132	3906	3682	3456	4245	3795	78	1170	500	2810	5	1	15508143	620	-399.50	0.58	12	0.27	-10.00	6898.00	4130	20240702	-3.27	1969	20231031	102.89	4130	-3.27	20240702	2010	98.76	20240419	4130	-3.27	20240702	1969	102.89	20231031	5.76	N	081580	500	77 억		401045	N	N	0	N	00	N
170	20240702	160631	57	100.00	KOSDAQ	신고가	일반전기전자	N	N	N	N		N	3910	170	2	4.55	4229704470	1069469	1084.45	3755	4130	3680	4860	2620	3740	3955.08	2.12	0	81291	3826	3782	3731	3687	3636	3805	3710	78	1120	500	2690	5	1	15508143	606	-391.00	0.57	12	6.90	-10.00	6898.00	4130	20240702	-5.33	1969	20231031	98.58	4130	-5.33	20240702	2010	94.53	20240419	4130	-5.33	20240702	1969	98.58	20231031	5.63	N	081580	500	77 억		328598	N	N	0	N	00	N
171	20240702	150632	57	100.00	KOSDAQ	신고가	일반전기전자	N	N	N	N		N	3900	160	2	4.28	4105043805	1037493	1052.02	3755	4130	3680	4860	2620	3740	3956.76	2.12	0	87135	3826	3782	3731	3687	3636	3805	3710	78	1120	500	2690	5	1	15508143	605	-390.00	0.57	12	6.69	-10.00	6898.00	4130	20240702	-5.57	1969	20231031	98.07	4130	-5.57	20240702	2010	94.03	20240419	4130	-5.57	20240702	1969	98.07	20231031	5.63	N	081580	500	77 억		328598	N	N	0	N	00	N
172	20240702	140632	57	100.00	KOSDAQ	신고가	일반전기전자	N	N	N	N		N	3855	115	2	3.07	3851166345	971463	985.07	3755	4130	3680	4860	2620	3740	3964.36	2.12	0	83477	3826	3782	3731	3687	3636	3805	3710	78	1120	500	2690	5	1	15508143	598	-385.50	0.56	12	6.26	-10.00	6898.00	4130	20240702	-6.66	1969	20231031	95.78	4130	-6.66	20240702	2010	91.79	20240419	4130	-6.66	20240702	1969	95.78	20231031	5.63	N	081580	500	77 억		328598	N	N	0	N	00	N
173	20240702	130632	57	100.00	KOSDAQ	신고가	일반전기전자	N	N	N	N		N	4040	300	2	8.02	2724503030	682440	692.00	3755	4130	3720	4860	2620	3740	3992.41	2.12	0	99242	3826	3782	3731	3687	3636	3805	3710	78	1120	500	2690	5	1	15508143	627	-404.00	0.59	12	4.40	-10.00	6898.00	4130	20240702	-2.18	1969	20231031	105.18	4130	-2.18	20240702	2010	101.00	20240419	4130	-2.18	20240702	1969	105.18	20231031	5.63	N	081580	500	77 억		328598	N	N	0	N	00	N
174	20240702	120633	57	100.00	KOSDAQ	신고가	일반전기전자	N	N	N	N		N	4010	270	2	7.22	2190710050	551212	558.93	3755	4130	3720	4860	2620	3740	3974.48	2.12	0	59997	3826	3782	3731	3687	3636	3805	3710	78	1120	500	2690	5	1	15508143	622	-401.00	0.58	12	3.55	-10.00	6898.00	4130	20240702	-2.91	1969	20231031	103.66	4130	-2.91	20240702	2010	99.50	20240419	4130	-2.91	20240702	1969	103.66	20231031	5.63	N	081580	500	77 억		328598	N	N	0	N	00	N
175	20240702	110632	57	100.00	KOSDAQ	신고가	일반전기전자	N	N	N	N		N	4030	290	2	7.75	1952921540	492116	499.01	3755	4130	3720	4860	2620	3740	3968.56	2.12	0	36818	3826	3782	3731	3687	3636	3805	3710	78	1120	500	2690	5	1	15508143	625	-403.00	0.58	12	3.17	-10.00	6898.00	4130	20240702	-2.42	1969	20231031	104.67	4130	-2.42	20240702	2010	100.50	20240419	4130	-2.42	20240702	1969	104.67	20231031	5.63	N	081580	500	77 억		328598	N	N	0	N	00	N
176	20240702	100632	57	100.00	KOSDAQ	신고가	일반전기전자	N	N	N	N		N	3905	165	2	4.41	755265950	193497	196.21	3755	3980	3720	4860	2620	3740	3903.50	2.12	0	-9128	3826	3782	3731	3687	3636	3805	3710	78	1120	500	2690	5	1	15508143	606	-390.50	0.57	12	1.25	-10.00	6898.00	3980	20240702	-1.88	1969	20231031	98.32	3980	-1.88	20240702	2010	94.28	20240419	3980	-1.88	20240702	1969	98.32	20231031	5.63	N	081580	500	77 억		328598	N	N	0	N	00	N
177	20240702	090633	57	100.00	KOSDAQ	신고가	일반전기전자	N	N	N	N		N	3795	55	2	1.47	69360885	18308	18.56	3755	3855	3720	4860	2620	3740	3789.36	2.12	0	3434	3826	3782	3731	3687	3636	3805	3710	78	1120	500	2690	5	1	15508143	589	-379.50	0.55	12	0.12	-10.00	6898.00	3855	20240702	-1.56	1969	20231031	92.74	3855	-1.56	20240702	2010	88.81	20240419	3855	-1.56	20240702	1969	92.74	20231031	5.63	N	081580	500	77 억		328598	N	N	0	N	00	N
178	20240701	160630	57	100.00	KOSDAQ	신고가	일반전기전자	N	N	N	N		N	3740	-5	5	-0.13	366210240	98073	76.95	3720	3775	3680	4865	2625	3745	3734.06	2.34	0	-34641	3838	3791	3718	3671	3598	3815	3695	78	1120	500	2690	5	1	15508143	580	-374.00	0.54	12	0.63	-10.00	6898.00	3775	20240701	-0.93	1969	20231031	89.94	3775	-0.93	20240701	2010	86.07	20240419	3775	-0.93	20240701	1969	89.94	20231031	5.64	N	081580	500	77 억		362640	N	N	0	N	00	N
179	20240701	150631	57	100.00	KOSDAQ	신고가	일반전기전자	N	N	N	N		N	3745	0	3	0.00	342657480	91777	72.01	3720	3775	3680	4865	2625	3745	3733.59	2.34	0	-30919	3838	3791	3718	3671	3598	3815	3695	78	1120	500	2690	5	1	15508143	581	-374.50	0.54	12	0.59	-10.00	6898.00	3775	20240701	-0.79	1969	20231031	90.20	3775	-0.79	20240701	2010	86.32	20240419	3775	-0.79	20240701	1969	90.20	20231031	5.64	N	081580	500	77 억		362640	N	N	0	N	00	N
180	20240701	140630	57	100.00	KOSDAQ	신고가	일반전기전자	N	N	N	N		N	3735	-10	5	-0.27	271936945	72881	57.18	3720	3775	3680	4865	2625	3745	3731.25	2.34	0	-24856	3838	3791	3718	3671	3598	3815	3695	78	1120	500	2690	5	1	15508143	579	-373.50	0.54	12	0.47	-10.00	6898.00	3775	20240701	-1.06	1969	20231031	89.69	3775	-1.06	20240701	2010	85.82	20240419	3775	-1.06	20240701	1969	89.69	20231031	5.64	N	081580	500	77 억		362640	N	N	0	N	00	N
181	20240701	130630	57	100.00	KOSDAQ	신고가	일반전기전자	N	N	N	N		N	3710	-35	5	-0.93	216934330	57993	45.50	3720	3775	3700	4865	2625	3745	3740.70	2.34	0	-19944	3838	3791	3718	3671	3598	3815	3695	78	1120	500	2690	5	1	15508143	575	-371.00	0.54	12	0.37	-10.00	6898.00	3775	20240701	-1.72	1969	20231031	88.42	3775	-1.72	20240701	2010	84.58	20240419	3775	-1.72	20240701	1969	88.42	20231031	5.64	N	081580	500	77 억		362640	N	N	0	N	00	N
182	20240701	120632	57	100.00	KOSDAQ	신고가	일반전기전자	N	N	N	N		N	3745	0	3	0.00	184284700	49185	38.59	3720	3775	3720	4865	2625	3745	3746.77	2.34	0	-18532	3838	3791	3718	3671	3598	3815	3695	78	1120	500	2690	5	1	15508143	581	-374.50	0.54	12	0.32	-10.00	6898.00	3775	20240701	-0.79	1969	20231031	90.20	3775	-0.79	20240701	2010	86.32	20240419	3775	-0.79	20240701	1969	90.20	20231031	5.64	N	081580	500	77 억		362640	N	N	0	N	00	N
183	20240701	110630	57	100.00	KOSDAQ	신고가	일반전기전자	N	N	N	N		N	3775	30	2	0.80	136733580	36480	28.62	3720	3775	3720	4865	2625	3745	3748.18	2.34	0	-9414	3838	3791	3718	3671	3598	3815	3695	78	1120	500	2690	5	1	15508143	585	-377.50	0.55	12	0.24	-10.00	6898.00	3775	20240701	0.00	1969	20231031	91.72	3775	0.00	20240701	2010	87.81	20240419	3775	0.00	20240701	1969	91.72	20231031	5.64	N	081580	500	77 억		362640	N	N	0	N	00	N
184	20240701	100629	57	100.00	KOSDAQ	신고가	일반전기전자	N	N	N	N		N	3750	5	2	0.13	78895165	21074	16.53	3720	3765	3720	4865	2625	3745	3743.72	2.34	0	-2948	3838	3791	3718	3671	3598	3815	3695	78	1120	500	2690	5	1	15508143	582	-375.00	0.54	12	0.14	-10.00	6898.00	3765	20240628	-0.40	1969	20231031	90.45	3765	0.00	20240628	2010	86.57	20240419	3765	-0.40	20240628	1969	90.45	20231031	5.64	N	081580	500	77 억		362640	N	N	0	N	00	N
185	20240701	090628	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3740	-5	5	-0.13	10931675	2925	2.29	3720	3745	3720	4865	2625	3745	3737.32	2.34	0	-2108	3838	3791	3718	3671	3598	3815	3695	78	1120	500	2690	5	1	15508143	580	-374.00	0.54	12	0.02	-10.00	6898.00	3765	20240628	-0.66	1969	20231031	89.94	3765	-0.66	20240628	2010	86.07	20240419	3765	-0.66	20240628	1969	89.94	20231031	5.64	N	081580	500	77 억		362640	N	N	0	N	00	N