KissMeData/015710/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	160321	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N		N	3795	25	2	0.66	201609935	53269	3.29	3760	3870	3760	4900	2640	3770	3784.75	0.62	0	12805	4736	4252	4006	3522	3276	4130	3400	88	1130	500	2330	5	1	17530500	665	21.94	0.53	12	0.30	173.00	7196.00	6550	20230829	-42.06	3760	20240731	0.93	5670	-33.07	20240116	3760	0.93	20240731	6550	-42.06	20230829	3760	0.93	20240731	2.45	N	015710	500	87 억		108335	N	N	0	N	00	N
3	20240731	150323	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N		N	3780	10	2	0.27	190944690	50460	3.12	3760	3870	3760	4900	2640	3770	3784.08	0.62	0	12371	4736	4252	4006	3522	3276	4130	3400	88	1130	500	2330	5	1	17530500	663	21.85	0.53	12	0.29	173.00	7196.00	6550	20230829	-42.29	3760	20240731	0.53	5670	-33.33	20240116	3760	0.53	20240731	6550	-42.29	20230829	3760	0.53	20240731	2.45	N	015710	500	87 억		108335	N	N	0	N	00	N
4	20240731	140325	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N		N	3775	5	2	0.13	148225800	39148	2.42	3760	3870	3760	4900	2640	3770	3786.29	0.62	0	11429	4736	4252	4006	3522	3276	4130	3400	88	1130	500	2330	5	1	17530500	662	21.82	0.52	12	0.22	173.00	7196.00	6550	20230829	-42.37	3760	20240731	0.40	5670	-33.42	20240116	3760	0.40	20240731	6550	-42.37	20230829	3760	0.40	20240731	2.45	N	015710	500	87 억		108335	N	N	0	N	00	N
5	20240731	130323	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N		N	3780	10	2	0.27	141497290	37368	2.31	3760	3870	3760	4900	2640	3770	3786.59	0.62	0	10372	4736	4252	4006	3522	3276	4130	3400	88	1130	500	2330	5	1	17530500	663	21.85	0.53	12	0.21	173.00	7196.00	6550	20230829	-42.29	3760	20240731	0.53	5670	-33.33	20240116	3760	0.53	20240731	6550	-42.29	20230829	3760	0.53	20240731	2.45	N	015710	500	87 억		108335	N	N	0	N	00	N
6	20240731	120325	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N		N	3770	0	3	0.00	121597775	32105	1.99	3760	3870	3760	4900	2640	3770	3787.50	0.62	0	7459	4736	4252	4006	3522	3276	4130	3400	88	1130	500	2330	5	1	17530500	661	21.79	0.52	12	0.18	173.00	7196.00	6550	20230829	-42.44	3760	20240731	0.27	5670	-33.51	20240116	3760	0.27	20240731	6550	-42.44	20230829	3760	0.27	20240731	2.45	N	015710	500	87 억		108335	N	N	0	N	00	N
7	20240731	110323	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N		N	3790	20	2	0.53	95184940	25092	1.55	3760	3870	3760	4900	2640	3770	3793.44	0.62	0	6991	4736	4252	4006	3522	3276	4130	3400	88	1130	500	2330	5	1	17530500	664	21.91	0.53	12	0.14	173.00	7196.00	6550	20230829	-42.14	3760	20240731	0.80	5670	-33.16	20240116	3760	0.80	20240731	6550	-42.14	20230829	3760	0.80	20240731	2.45	N	015710	500	87 억		108335	N	N	0	N	00	N
8	20240731	100323	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N		N	3795	25	2	0.66	67815300	17854	1.10	3760	3870	3760	4900	2640	3770	3798.33	0.62	0	3395	4736	4252	4006	3522	3276	4130	3400	88	1130	500	2330	5	1	17530500	665	21.94	0.53	12	0.10	173.00	7196.00	6550	20230829	-42.06	3760	20240731	0.93	5670	-33.07	20240116	3760	0.93	20240731	6550	-42.06	20230829	3760	0.93	20240731	2.45	N	015710	500	87 억		108335	N	N	0	N	00	N
9	20240731	090318	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N		N	3760	-10	5	-0.27	12523930	3328	0.21	3760	3775	3760	4900	2640	3770	3763.20	0.62	0	1674	4736	4252	4006	3522	3276	4130	3400	88	1130	500	2330	5	1	17530500	659	21.73	0.52	12	0.02	173.00	7196.00	6550	20230829	-42.60	3760	20240731	0.00	5670	-33.69	20240116	3760	0.00	20240731	6550	-42.60	20230829	3760	0.00	20240731	2.45	N	015710	500	87 억		108335	N	N	0	N	00	N
10	20240730	160314	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N		N	3770	-110	5	-2.84	6771532120	1615458	12418.96	3885	4490	3760	5040	2720	3880	4191.84	0.71	0	-19420	3936	3907	3871	3842	3806	3922	3857	88	1160	500	2400	5	1	17530500	661	21.79	0.52	12	9.22	173.00	7196.00	6550	20230829	-42.44	3760	20240730	0.27	5670	-33.51	20240116	3760	0.27	20240730	6550	-42.44	20230829	3760	0.27	20240730	2.46	N	015710	500	87 억		124675	N	N	0	N	00	N
11	20240730	150319	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3815	-65	5	-1.68	6607401650	1572225	12086.60	3885	4490	3815	5040	2720	3880	4202.58	0.71	0	-23298	3936	3907	3871	3842	3806	3922	3857	88	1160	500	2400	5	1	17530500	669	22.05	0.53	12	8.97	173.00	7196.00	6550	20230829	-41.76	3785	20240726	0.79	5670	-32.72	20240116	3785	0.79	20240726	6550	-41.76	20230829	3785	0.79	20240726	2.46	N	015710	500	87 억		124675	N	N	0	N	00	N
12	20240730	140315	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3905	25	2	0.64	6435764370	1527738	11744.60	3885	4490	3840	5040	2720	3880	4212.61	0.71	0	-32194	3936	3907	3871	3842	3806	3922	3857	88	1160	500	2400	5	1	17530500	685	22.57	0.54	12	8.71	173.00	7196.00	6550	20230829	-40.38	3785	20240726	3.17	5670	-31.13	20240116	3785	3.17	20240726	6550	-40.38	20230829	3785	3.17	20240726	2.46	N	015710	500	87 억		124675	N	N	0	N	00	N
13	20240730	130319	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3965	85	2	2.19	6135162185	1450786	11153.03	3885	4490	3840	5040	2720	3880	4228.85	0.71	0	-40148	3936	3907	3871	3842	3806	3922	3857	88	1160	500	2400	5	1	17530500	695	22.92	0.55	12	8.28	173.00	7196.00	6550	20230829	-39.47	3785	20240726	4.76	5670	-30.07	20240116	3785	4.76	20240726	6550	-39.47	20230829	3785	4.76	20240726	2.46	N	015710	500	87 억		124675	N	N	0	N	00	N
14	20240730	120318	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3865	-15	5	-0.39	16077645	4160	31.98	3885	3895	3840	5040	2720	3880	3864.82	0.71	0	-1192	3936	3907	3871	3842	3806	3922	3857	88	1160	500	2400	5	1	17530500	678	22.34	0.54	12	0.02	173.00	7196.00	6550	20230829	-40.99	3785	20240726	2.11	5670	-31.83	20240116	3785	2.11	20240726	6550	-40.99	20230829	3785	2.11	20240726	2.46	N	015710	500	87 억		124675	N	N	0	N	00	N
15	20240730	110319	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3850	-30	5	-0.77	13692725	3541	27.22	3885	3895	3840	5040	2720	3880	3866.91	0.71	0	-813	3936	3907	3871	3842	3806	3922	3857	88	1160	500	2400	5	1	17530500	675	22.25	0.54	12	0.02	173.00	7196.00	6550	20230829	-41.22	3785	20240726	1.72	5670	-32.10	20240116	3785	1.72	20240726	6550	-41.22	20230829	3785	1.72	20240726	2.46	N	015710	500	87 억		124675	N	N	0	N	00	N
16	20240730	100320	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3865	-15	5	-0.39	13212735	3417	26.27	3885	3895	3840	5040	2720	3880	3866.76	0.71	0	-797	3936	3907	3871	3842	3806	3922	3857	88	1160	500	2400	5	1	17530500	678	22.34	0.54	12	0.02	173.00	7196.00	6550	20230829	-40.99	3785	20240726	2.11	5670	-31.83	20240116	3785	2.11	20240726	6550	-40.99	20230829	3785	2.11	20240726	2.46	N	015710	500	87 억		124675	N	N	0	N	00	N
17	20240730	090319	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3895	15	2	0.39	4656735	1200	9.23	3885	3895	3880	5040	2720	3880	3880.61	0.71	0	19	3936	3907	3871	3842	3806	3922	3857	88	1160	500	2400	5	1	17530500	683	22.51	0.54	12	0.01	173.00	7196.00	6550	20230829	-40.53	3785	20240726	2.91	5670	-31.31	20240116	3785	2.91	20240726	6550	-40.53	20230829	3785	2.91	20240726	2.46	N	015710	500	87 억		124675	N	N	0	N	00	N
18	20240729	160317	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3880	40	2	1.04	50157525	13007	58.82	3850	3900	3835	4990	2690	3840	3856.15	0.70	0	2356	3930	3885	3835	3790	3740	3907	3812	88	1150	500	2380	5	1	17530500	680	22.43	0.54	12	0.07	173.00	7196.00	6550	20230829	-40.76	3785	20240726	2.51	5670	-31.57	20240116	3785	2.51	20240726	6550	-40.76	20230829	3785	2.51	20240726	2.44	N	015710	500	87 억		122350	N	N	0	N	00	N
19	20240729	150317	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3880	40	2	1.04	48985810	12705	57.46	3850	3900	3835	4990	2690	3840	3855.63	0.70	0	2238	3930	3885	3835	3790	3740	3907	3812	88	1150	500	2380	5	1	17530500	680	22.43	0.54	12	0.07	173.00	7196.00	6550	20230829	-40.76	3785	20240726	2.51	5670	-31.57	20240116	3785	2.51	20240726	6550	-40.76	20230829	3785	2.51	20240726	2.44	N	015710	500	87 억		122350	N	N	0	N	00	N
20	20240729	140320	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3895	55	2	1.43	44852150	11643	52.65	3850	3895	3835	4990	2690	3840	3852.28	0.70	0	1903	3930	3885	3835	3790	3740	3907	3812	88	1150	500	2380	5	1	17530500	683	22.51	0.54	12	0.07	173.00	7196.00	6550	20230829	-40.53	3785	20240726	2.91	5670	-31.31	20240116	3785	2.91	20240726	6550	-40.53	20230829	3785	2.91	20240726	2.44	N	015710	500	87 억		122350	N	N	0	N	00	N
21	20240729	130324	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3850	10	2	0.26	33604350	8737	39.51	3850	3865	3835	4990	2690	3840	3846.21	0.70	0	739	3930	3885	3835	3790	3740	3907	3812	88	1150	500	2380	5	1	17530500	675	22.25	0.54	12	0.05	173.00	7196.00	6550	20230829	-41.22	3785	20240726	1.72	5670	-32.10	20240116	3785	1.72	20240726	6550	-41.22	20230829	3785	1.72	20240726	2.44	N	015710	500	87 억		122350	N	N	0	N	00	N
22	20240729	120317	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3850	10	2	0.26	32322560	8404	38.01	3850	3865	3835	4990	2690	3840	3846.09	0.70	0	547	3930	3885	3835	3790	3740	3907	3812	88	1150	500	2380	5	1	17530500	675	22.25	0.54	12	0.05	173.00	7196.00	6550	20230829	-41.22	3785	20240726	1.72	5670	-32.10	20240116	3785	1.72	20240726	6550	-41.22	20230829	3785	1.72	20240726	2.44	N	015710	500	87 억		122350	N	N	0	N	00	N
23	20240729	110318	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3835	-5	5	-0.13	29181730	7587	34.31	3850	3865	3835	4990	2690	3840	3846.28	0.70	0	564	3930	3885	3835	3790	3740	3907	3812	88	1150	500	2380	5	1	17530500	672	22.17	0.53	12	0.04	173.00	7196.00	6550	20230829	-41.45	3785	20240726	1.32	5670	-32.36	20240116	3785	1.32	20240726	6550	-41.45	20230829	3785	1.32	20240726	2.44	N	015710	500	87 억		122350	N	N	0	N	00	N
24	20240729	100318	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3865	25	2	0.65	20918705	5437	24.59	3850	3865	3835	4990	2690	3840	3847.47	0.70	0	-3	3930	3885	3835	3790	3740	3907	3812	88	1150	500	2380	5	1	17530500	678	22.34	0.54	12	0.03	173.00	7196.00	6550	20230829	-40.99	3785	20240726	2.11	5670	-31.83	20240116	3785	2.11	20240726	6550	-40.99	20230829	3785	2.11	20240726	2.44	N	015710	500	87 억		122350	N	N	0	N	00	N
25	20240729	090316	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3860	20	2	0.52	4034900	1048	4.74	3850	3860	3840	4990	2690	3840	3850.10	0.70	0	-338	3930	3885	3835	3790	3740	3907	3812	88	1150	500	2380	5	1	17530500	677	22.31	0.54	12	0.01	173.00	7196.00	6550	20230829	-41.07	3785	20240726	1.98	5670	-31.92	20240116	3785	1.98	20240726	6550	-41.07	20230829	3785	1.98	20240726	2.44	N	015710	500	87 억		122350	N	N	0	N	00	N
26	20240726	160311	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N		N	3840	-10	5	-0.26	84275915	22078	73.27	3820	3880	3785	5000	2695	3850	3817.19	0.70	0	-1041	3903	3876	3838	3811	3773	3857	3792	88	1150	500	2380	5	1	17530500	673	22.20	0.53	12	0.13	173.00	7196.00	6550	20230829	-41.37	3785	20240726	1.45	5670	-32.28	20240116	3785	1.45	20240726	6550	-41.37	20230829	3785	1.45	20240726	2.45	N	015710	500	87 억		123354	N	N	0	N	00	N
27	20240726	150314	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N		N	3835	-15	5	-0.39	82869450	21711	72.05	3820	3880	3785	5000	2695	3850	3816.93	0.70	0	-995	3903	3876	3838	3811	3773	3857	3792	88	1150	500	2380	5	1	17530500	672	22.17	0.53	12	0.12	173.00	7196.00	6550	20230829	-41.45	3785	20240726	1.32	5670	-32.36	20240116	3785	1.32	20240726	6550	-41.45	20230829	3785	1.32	20240726	2.45	N	015710	500	87 억		123354	N	N	0	N	00	N
28	20240726	140316	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N		N	3805	-45	5	-1.17	58047385	15218	50.50	3820	3880	3785	5000	2695	3850	3814.39	0.70	0	-2605	3903	3876	3838	3811	3773	3857	3792	88	1150	500	2380	5	1	17530500	667	21.99	0.53	12	0.09	173.00	7196.00	6550	20230829	-41.91	3785	20240726	0.53	5670	-32.89	20240116	3785	0.53	20240726	6550	-41.91	20230829	3785	0.53	20240726	2.45	N	015710	500	87 억		123354	N	N	0	N	00	N
29	20240726	130316	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N		N	3805	-45	5	-1.17	48472035	12702	42.15	3820	3880	3785	5000	2695	3850	3816.09	0.70	0	-2583	3903	3876	3838	3811	3773	3857	3792	88	1150	500	2380	5	1	17530500	667	21.99	0.53	12	0.07	173.00	7196.00	6550	20230829	-41.91	3785	20240726	0.53	5670	-32.89	20240116	3785	0.53	20240726	6550	-41.91	20230829	3785	0.53	20240726	2.45	N	015710	500	87 억		123354	N	N	0	N	00	N
30	20240726	120316	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N		N	3810	-40	5	-1.04	45745925	11986	39.78	3820	3880	3785	5000	2695	3850	3816.61	0.70	0	-2578	3903	3876	3838	3811	3773	3857	3792	88	1150	500	2380	5	1	17530500	668	22.02	0.53	12	0.07	173.00	7196.00	6550	20230829	-41.83	3785	20240726	0.66	5670	-32.80	20240116	3785	0.66	20240726	6550	-41.83	20230829	3785	0.66	20240726	2.45	N	015710	500	87 억		123354	N	N	0	N	00	N
31	20240726	110315	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N		N	3815	-35	5	-0.91	32336505	8475	28.12	3820	3880	3785	5000	2695	3850	3815.52	0.70	0	-1986	3903	3876	3838	3811	3773	3857	3792	88	1150	500	2380	5	1	17530500	669	22.05	0.53	12	0.05	173.00	7196.00	6550	20230829	-41.76	3785	20240726	0.79	5670	-32.72	20240116	3785	0.79	20240726	6550	-41.76	20230829	3785	0.79	20240726	2.45	N	015710	500	87 억		123354	N	N	0	N	00	N
32	20240726	100317	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N		N	3805	-45	5	-1.17	21045370	5515	18.30	3820	3880	3785	5000	2695	3850	3816.02	0.70	0	-1224	3903	3876	3838	3811	3773	3857	3792	88	1150	500	2380	5	1	17530500	667	21.99	0.53	12	0.03	173.00	7196.00	6550	20230829	-41.91	3785	20240726	0.53	5670	-32.89	20240116	3785	0.53	20240726	6550	-41.91	20230829	3785	0.53	20240726	2.45	N	015710	500	87 억		123354	N	N	0	N	00	N
33	20240726	090315	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3820	-30	5	-0.78	1906180	499	1.66	3820	3820	3820	5000	2695	3850	3820.00	0.70	0	-70	3903	3876	3838	3811	3773	3857	3792	88	1150	500	2380	5	1	17530500	670	22.08	0.53	12	0.00	173.00	7196.00	6550	20230829	-41.68	3800	20240725	0.53	5670	-32.63	20240116	3800	0.53	20240725	6550	-41.68	20230829	3800	0.53	20240725	2.45	N	015710	500	87 억		123354	N	N	0	N	00	N
34	20240725	160314	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N		N	3850	-50	5	-1.28	114936985	30037	250.00	3860	3865	3800	5070	2730	3900	3826.51	0.77	0	-11244	4000	3950	3890	3840	3780	3975	3865	88	1170	500	2410	5	1	17530500	675	22.25	0.54	12	0.17	173.00	7196.00	6550	20230829	-41.22	3800	20240725	1.32	5670	-32.10	20240116	3800	1.32	20240725	6550	-41.22	20230829	3800	1.32	20240725	2.48	N	015710	500	87 억		134564	N	N	0	N	00	N
35	20240725	150319	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N		N	3845	-55	5	-1.41	98794275	25808	214.80	3860	3865	3800	5070	2730	3900	3828.05	0.77	0	-9611	4000	3950	3890	3840	3780	3975	3865	88	1170	500	2410	5	1	17530500	674	22.23	0.53	12	0.15	173.00	7196.00	6550	20230829	-41.30	3800	20240725	1.18	5670	-32.19	20240116	3800	1.18	20240725	6550	-41.30	20230829	3800	1.18	20240725	2.48	N	015710	500	87 억		134564	N	N	0	N	00	N
36	20240725	140317	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N		N	3850	-50	5	-1.28	92254195	24106	200.63	3860	3865	3800	5070	2730	3900	3827.02	0.77	0	-8327	4000	3950	3890	3840	3780	3975	3865	88	1170	500	2410	5	1	17530500	675	22.25	0.54	12	0.14	173.00	7196.00	6550	20230829	-41.22	3800	20240725	1.32	5670	-32.10	20240116	3800	1.32	20240725	6550	-41.22	20230829	3800	1.32	20240725	2.48	N	015710	500	87 억		134564	N	N	0	N	00	N
37	20240725	130317	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N		N	3825	-75	5	-1.92	86888505	22704	188.96	3860	3865	3800	5070	2730	3900	3827.01	0.77	0	-8253	4000	3950	3890	3840	3780	3975	3865	88	1170	500	2410	5	1	17530500	671	22.11	0.53	12	0.13	173.00	7196.00	6550	20230829	-41.60	3800	20240725	0.66	5670	-32.54	20240116	3800	0.66	20240725	6550	-41.60	20230829	3800	0.66	20240725	2.48	N	015710	500	87 억		134564	N	N	0	N	00	N
38	20240725	120317	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N		N	3825	-75	5	-1.92	82551265	21568	179.51	3860	3865	3800	5070	2730	3900	3827.49	0.77	0	-8378	4000	3950	3890	3840	3780	3975	3865	88	1170	500	2410	5	1	17530500	671	22.11	0.53	12	0.12	173.00	7196.00	6550	20230829	-41.60	3800	20240725	0.66	5670	-32.54	20240116	3800	0.66	20240725	6550	-41.60	20230829	3800	0.66	20240725	2.48	N	015710	500	87 억		134564	N	N	0	N	00	N
39	20240725	110314	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N		N	3805	-95	5	-2.44	75724980	19774	164.58	3860	3865	3800	5070	2730	3900	3829.52	0.77	0	-8333	4000	3950	3890	3840	3780	3975	3865	88	1170	500	2410	5	1	17530500	667	21.99	0.53	12	0.11	173.00	7196.00	6550	20230829	-41.91	3800	20240725	0.13	5670	-32.89	20240116	3800	0.13	20240725	6550	-41.91	20230829	3800	0.13	20240725	2.48	N	015710	500	87 억		134564	N	N	0	N	00	N
40	20240725	100314	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N		N	3830	-70	5	-1.79	48021940	12518	104.19	3860	3865	3820	5070	2730	3900	3836.23	0.77	0	-6674	4000	3950	3890	3840	3780	3975	3865	88	1170	500	2410	5	1	17530500	671	22.14	0.53	12	0.07	173.00	7196.00	6550	20230829	-41.53	3820	20240725	0.26	5670	-32.45	20240116	3820	0.26	20240725	6550	-41.53	20230829	3820	0.26	20240725	2.48	N	015710	500	87 억		134564	N	N	0	N	00	N
41	20240725	090315	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3855	-45	5	-1.15	3000175	778	6.48	3860	3860	3840	5070	2730	3900	3856.27	0.77	0	-58	4000	3950	3890	3840	3780	3975	3865	88	1170	500	2410	5	1	17530500	676	22.28	0.54	12	0.00	173.00	7196.00	6550	20230829	-41.15	3830	20240724	0.65	5670	-32.01	20240116	3830	0.65	20240724	6550	-41.15	20230829	3830	0.65	20240724	2.48	N	015710	500	87 억		134564	N	N	0	N	00	N
42	20240724	160312	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N		N	3900	35	2	0.91	46615315	12015	38.33	3835	3940	3830	5020	2710	3865	3879.92	0.75	0	3764	3935	3900	3880	3845	3825	3890	3835	88	1155	500	2390	5	1	17530500	684	22.54	0.54	12	0.07	173.00	7196.00	6550	20230829	-40.46	3830	20240724	1.83	5670	-31.22	20240116	3830	1.83	20240724	6550	-40.46	20230829	3830	1.83	20240724	2.51	N	015710	500	87 억		130831	N	N	0	N	00	N
43	20240724	150316	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N		N	3875	10	2	0.26	41783450	10775	34.38	3835	3940	3830	5020	2710	3865	3877.97	0.75	0	3675	3935	3900	3880	3845	3825	3890	3835	88	1155	500	2390	5	1	17530500	679	22.40	0.54	12	0.06	173.00	7196.00	6550	20230829	-40.84	3830	20240724	1.17	5670	-31.66	20240116	3830	1.17	20240724	6550	-40.84	20230829	3830	1.17	20240724	2.51	N	015710	500	87 억		130831	N	N	0	N	00	N
44	20240724	140318	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N		N	3885	20	2	0.52	27941470	7205	22.99	3835	3940	3830	5020	2710	3865	3878.31	0.75	0	1486	3935	3900	3880	3845	3825	3890	3835	88	1155	500	2390	5	1	17530500	681	22.46	0.54	12	0.04	173.00	7196.00	6550	20230829	-40.69	3830	20240724	1.44	5670	-31.48	20240116	3830	1.44	20240724	6550	-40.69	20230829	3830	1.44	20240724	2.51	N	015710	500	87 억		130831	N	N	0	N	00	N
45	20240724	130315	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N		N	3930	65	2	1.68	20970125	5415	17.28	3835	3940	3830	5020	2710	3865	3872.79	0.75	0	1354	3935	3900	3880	3845	3825	3890	3835	88	1155	500	2390	5	1	17530500	689	22.72	0.55	12	0.03	173.00	7196.00	6550	20230829	-40.00	3830	20240724	2.61	5670	-30.69	20240116	3830	2.61	20240724	6550	-40.00	20230829	3830	2.61	20240724	2.51	N	015710	500	87 억		130831	N	N	0	N	00	N
46	20240724	120317	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N		N	3910	45	2	1.16	19074140	4932	15.74	3835	3915	3830	5020	2710	3865	3867.49	0.75	0	1394	3935	3900	3880	3845	3825	3890	3835	88	1155	500	2390	5	1	17530500	685	22.60	0.54	12	0.03	173.00	7196.00	6550	20230829	-40.31	3830	20240724	2.09	5670	-31.04	20240116	3830	2.09	20240724	6550	-40.31	20230829	3830	2.09	20240724	2.51	N	015710	500	87 억		130831	N	N	0	N	00	N
47	20240724	110316	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N		N	3885	20	2	0.52	15548095	4027	12.85	3835	3895	3830	5020	2710	3865	3860.83	0.75	0	923	3935	3900	3880	3845	3825	3890	3835	88	1155	500	2390	5	1	17530500	681	22.46	0.54	12	0.02	173.00	7196.00	6550	20230829	-40.69	3830	20240724	1.44	5670	-31.48	20240116	3830	1.44	20240724	6550	-40.69	20230829	3830	1.44	20240724	2.51	N	015710	500	87 억		130831	N	N	0	N	00	N
48	20240724	100316	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N		N	3895	30	2	0.78	14054695	3643	11.62	3835	3895	3830	5020	2710	3865	3857.74	0.75	0	884	3935	3900	3880	3845	3825	3890	3835	88	1155	500	2390	5	1	17530500	683	22.51	0.54	12	0.02	173.00	7196.00	6550	20230829	-40.53	3830	20240724	1.70	5670	-31.31	20240116	3830	1.70	20240724	6550	-40.53	20230829	3830	1.70	20240724	2.51	N	015710	500	87 억		130831	N	N	0	N	00	N
49	20240724	090316	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N		N	3860	-5	5	-0.13	8566565	2229	7.11	3835	3860	3830	5020	2710	3865	3841.88	0.75	0	565	3935	3900	3880	3845	3825	3890	3835	88	1155	500	2390	5	1	17530500	677	22.31	0.54	12	0.01	173.00	7196.00	6550	20230829	-41.07	3830	20240724	0.78	5670	-31.92	20240116	3830	0.78	20240724	6550	-41.07	20230829	3830	0.78	20240724	2.51	N	015710	500	87 억		130831	N	N	0	N	00	N
50	20240723	160310	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N		N	3865	-25	5	-0.64	121539100	31333	93.01	3870	3915	3860	5050	2725	3890	3878.96	0.76	0	-2365	4016	3952	3916	3852	3816	3935	3835	88	1160	500	2410	5	1	17530500	678	22.34	0.54	12	0.18	173.00	7196.00	6550	20230829	-40.99	3860	20240723	0.13	5670	-31.83	20240116	3860	0.13	20240723	6550	-40.99	20230829	3860	0.13	20240723	2.57	N	015710	500	87 억		133193	N	N	0	N	00	N
51	20240723	150320	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N		N	3875	-15	5	-0.39	101033400	26037	77.29	3870	3915	3860	5050	2725	3890	3880.38	0.76	0	-791	4016	3952	3916	3852	3816	3935	3835	88	1160	500	2410	5	1	17530500	679	22.40	0.54	12	0.15	173.00	7196.00	6550	20230829	-40.84	3860	20240723	0.39	5670	-31.66	20240116	3860	0.39	20240723	6550	-40.84	20230829	3860	0.39	20240723	2.57	N	015710	500	87 억		133193	N	N	0	N	00	N
52	20240723	140312	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N		N	3880	-10	5	-0.26	85504570	22029	65.39	3870	3915	3860	5050	2725	3890	3881.45	0.76	0	-2671	4016	3952	3916	3852	3816	3935	3835	88	1160	500	2410	5	1	17530500	680	22.43	0.54	12	0.13	173.00	7196.00	6550	20230829	-40.76	3860	20240723	0.52	5670	-31.57	20240116	3860	0.52	20240723	6550	-40.76	20230829	3860	0.52	20240723	2.57	N	015710	500	87 억		133193	N	N	0	N	00	N
53	20240723	130311	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N		N	3880	-10	5	-0.26	52176590	13426	39.86	3870	3915	3860	5050	2725	3890	3886.23	0.76	0	-1991	4016	3952	3916	3852	3816	3935	3835	88	1160	500	2410	5	1	17530500	680	22.43	0.54	12	0.08	173.00	7196.00	6550	20230829	-40.76	3860	20240723	0.52	5670	-31.57	20240116	3860	0.52	20240723	6550	-40.76	20230829	3860	0.52	20240723	2.57	N	015710	500	87 억		133193	N	N	0	N	00	N
54	20240723	120315	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N		N	3905	15	2	0.39	38428870	9885	29.34	3870	3915	3860	5050	2725	3890	3887.59	0.76	0	-1318	4016	3952	3916	3852	3816	3935	3835	88	1160	500	2410	5	1	17530500	685	22.57	0.54	12	0.06	173.00	7196.00	6550	20230829	-40.38	3860	20240723	1.17	5670	-31.13	20240116	3860	1.17	20240723	6550	-40.38	20230829	3860	1.17	20240723	2.57	N	015710	500	87 억		133193	N	N	0	N	00	N
55	20240723	110314	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N		N	3880	-10	5	-0.26	32624695	8394	24.92	3870	3915	3860	5050	2725	3890	3886.67	0.76	0	-741	4016	3952	3916	3852	3816	3935	3835	88	1160	500	2410	5	1	17530500	680	22.43	0.54	12	0.05	173.00	7196.00	6550	20230829	-40.76	3860	20240723	0.52	5670	-31.57	20240116	3860	0.52	20240723	6550	-40.76	20230829	3860	0.52	20240723	2.57	N	015710	500	87 억		133193	N	N	0	N	00	N
56	20240723	100313	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N		N	3905	15	2	0.39	19636440	5058	15.01	3870	3910	3860	5050	2725	3890	3882.25	0.76	0	557	4016	3952	3916	3852	3816	3935	3835	88	1160	500	2410	5	1	17530500	685	22.57	0.54	12	0.03	173.00	7196.00	6550	20230829	-40.38	3860	20240723	1.17	5670	-31.13	20240116	3860	1.17	20240723	6550	-40.38	20230829	3860	1.17	20240723	2.57	N	015710	500	87 억		133193	N	N	0	N	00	N
57	20240723	090315	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N		N	3885	-5	5	-0.13	8555455	2211	6.56	3870	3885	3860	5050	2725	3890	3869.50	0.76	0	20	4016	3952	3916	3852	3816	3935	3835	88	1160	500	2410	5	1	17530500	681	22.46	0.54	12	0.01	173.00	7196.00	6550	20230829	-40.69	3860	20240723	0.65	5670	-31.48	20240116	3860	0.65	20240723	6550	-40.69	20230829	3860	0.65	20240723	2.57	N	015710	500	87 억		133193	N	N	0	N	00	N
58	20240722	160310	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3890	-105	5	-2.63	128759955	32956	96.69	3955	3980	3880	5190	2800	3995	3907.09	0.77	0	-2388	4091	4042	3981	3932	3871	4067	3957	88	1195	500	2470	5	1	17530500	682	22.49	0.54	12	0.19	173.00	7196.00	6550	20230829	-40.61	3870	20240708	0.52	5670	-31.39	20240116	3870	0.52	20240708	6550	-40.61	20230829	3870	0.52	20240708	2.61	N	015710	500	87 억		135582	N	N	0	N	00	N
59	20240722	150314	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3900	-95	5	-2.38	106270100	27177	79.74	3955	3980	3880	5190	2800	3995	3910.30	0.77	0	-813	4091	4042	3981	3932	3871	4067	3957	88	1195	500	2470	5	1	17530500	684	22.54	0.54	12	0.16	173.00	7196.00	6550	20230829	-40.46	3870	20240708	0.78	5670	-31.22	20240116	3870	0.78	20240708	6550	-40.46	20230829	3870	0.78	20240708	2.61	N	015710	500	87 억		135582	N	N	0	N	00	N
60	20240722	140315	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3905	-90	5	-2.25	100772600	25767	75.60	3955	3980	3880	5190	2800	3995	3910.92	0.77	0	-48	4091	4042	3981	3932	3871	4067	3957	88	1195	500	2470	5	1	17530500	685	22.57	0.54	12	0.15	173.00	7196.00	6550	20230829	-40.38	3870	20240708	0.90	5670	-31.13	20240116	3870	0.90	20240708	6550	-40.38	20230829	3870	0.90	20240708	2.61	N	015710	500	87 억		135582	N	N	0	N	00	N
61	20240722	130312	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3900	-95	5	-2.38	98386515	25155	73.81	3955	3980	3880	5190	2800	3995	3911.21	0.77	0	-43	4091	4042	3981	3932	3871	4067	3957	88	1195	500	2470	5	1	17530500	684	22.54	0.54	12	0.14	173.00	7196.00	6550	20230829	-40.46	3870	20240708	0.78	5670	-31.22	20240116	3870	0.78	20240708	6550	-40.46	20230829	3870	0.78	20240708	2.61	N	015710	500	87 억		135582	N	N	0	N	00	N
62	20240722	120312	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3895	-100	5	-2.50	92074670	23538	69.06	3955	3980	3880	5190	2800	3995	3911.75	0.77	0	32	4091	4042	3981	3932	3871	4067	3957	88	1195	500	2470	5	1	17530500	683	22.51	0.54	12	0.13	173.00	7196.00	6550	20230829	-40.53	3870	20240708	0.65	5670	-31.31	20240116	3870	0.65	20240708	6550	-40.53	20230829	3870	0.65	20240708	2.61	N	015710	500	87 억		135582	N	N	0	N	00	N
63	20240722	110315	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3905	-90	5	-2.25	85119925	21752	63.82	3955	3980	3880	5190	2800	3995	3913.20	0.77	0	256	4091	4042	3981	3932	3871	4067	3957	88	1195	500	2470	5	1	17530500	685	22.57	0.54	12	0.12	173.00	7196.00	6550	20230829	-40.38	3870	20240708	0.90	5670	-31.13	20240116	3870	0.90	20240708	6550	-40.38	20230829	3870	0.90	20240708	2.61	N	015710	500	87 억		135582	N	N	0	N	00	N
64	20240722	100312	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3930	-65	5	-1.63	36855845	9362	27.47	3955	3980	3905	5190	2800	3995	3936.75	0.77	0	110	4091	4042	3981	3932	3871	4067	3957	88	1195	500	2470	5	1	17530500	689	22.72	0.55	12	0.05	173.00	7196.00	6550	20230829	-40.00	3870	20240708	1.55	5670	-30.69	20240116	3870	1.55	20240708	6550	-40.00	20230829	3870	1.55	20240708	2.61	N	015710	500	87 억		135582	N	N	0	N	00	N
65	20240722	090312	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3955	-40	5	-1.00	12153840	3073	9.02	3955	3960	3955	5190	2800	3995	3955.04	0.77	0	435	4091	4042	3981	3932	3871	4067	3957	88	1195	500	2470	5	1	17530500	693	22.86	0.55	12	0.02	173.00	7196.00	6550	20230829	-39.62	3870	20240708	2.20	5670	-30.25	20240116	3870	2.20	20240708	6550	-39.62	20230829	3870	2.20	20240708	2.61	N	015710	500	87 억		135582	N	N	0	N	00	N
66	20240719	160309	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3995	70	2	1.78	135298980	34063	61.90	3925	4030	3920	5100	2750	3925	3972.02	0.76	0	2676	4098	4011	3958	3871	3818	3985	3845	88	1175	500	2430	5	1	17530500	700	23.09	0.56	12	0.19	173.00	7196.00	6550	20230829	-39.01	3870	20240708	3.23	5670	-29.54	20240116	3870	3.23	20240708	6550	-39.01	20230829	3870	3.23	20240708	2.57	N	015710	500	87 억		132887	N	N	0	N	00	N
67	20240719	150310	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3990	65	2	1.66	129286105	32558	59.17	3925	4030	3920	5100	2750	3925	3970.95	0.76	0	3066	4098	4011	3958	3871	3818	3985	3845	88	1175	500	2430	5	1	17530500	699	23.06	0.55	12	0.19	173.00	7196.00	6550	20230829	-39.08	3870	20240708	3.10	5670	-29.63	20240116	3870	3.10	20240708	6550	-39.08	20230829	3870	3.10	20240708	2.57	N	015710	500	87 억		132887	N	N	0	N	00	N
68	20240719	140312	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3955	30	2	0.76	98488240	24781	45.03	3925	4030	3920	5100	2750	3925	3974.34	0.76	0	-321	4098	4011	3958	3871	3818	3985	3845	88	1175	500	2430	5	1	17530500	693	22.86	0.55	12	0.14	173.00	7196.00	6550	20230829	-39.62	3870	20240708	2.20	5670	-30.25	20240116	3870	2.20	20240708	6550	-39.62	20230829	3870	2.20	20240708	2.57	N	015710	500	87 억		132887	N	N	0	N	00	N
69	20240719	130307	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3955	30	2	0.76	67452620	16928	30.76	3925	4030	3925	5100	2750	3925	3984.68	0.76	0	-736	4098	4011	3958	3871	3818	3985	3845	88	1175	500	2430	5	1	17530500	693	22.86	0.55	12	0.10	173.00	7196.00	6550	20230829	-39.62	3870	20240708	2.20	5670	-30.25	20240116	3870	2.20	20240708	6550	-39.62	20230829	3870	2.20	20240708	2.57	N	015710	500	87 억		132887	N	N	0	N	00	N
70	20240719	120307	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3970	45	2	1.15	58599005	14704	26.72	3925	4030	3925	5100	2750	3925	3985.24	0.76	0	-244	4098	4011	3958	3871	3818	3985	3845	88	1175	500	2430	5	1	17530500	696	22.95	0.55	12	0.08	173.00	7196.00	6550	20230829	-39.39	3870	20240708	2.58	5670	-29.98	20240116	3870	2.58	20240708	6550	-39.39	20230829	3870	2.58	20240708	2.57	N	015710	500	87 억		132887	N	N	0	N	00	N
71	20240719	110309	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3980	55	2	1.40	48689945	12208	22.18	3925	4030	3925	5100	2750	3925	3988.36	0.76	0	-328	4098	4011	3958	3871	3818	3985	3845	88	1175	500	2430	5	1	17530500	698	23.01	0.55	12	0.07	173.00	7196.00	6550	20230829	-39.24	3870	20240708	2.84	5670	-29.81	20240116	3870	2.84	20240708	6550	-39.24	20230829	3870	2.84	20240708	2.57	N	015710	500	87 억		132887	N	N	0	N	00	N
72	20240719	100248	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3990	65	2	1.66	14105515	3560	6.47	3925	4000	3925	5100	2750	3925	3962.22	0.76	0	-189	4098	4011	3958	3871	3818	3985	3845	88	1175	500	2430	5	1	17530500	699	23.06	0.55	12	0.02	173.00	7196.00	6550	20230829	-39.08	3870	20240708	3.10	5670	-29.63	20240116	3870	3.10	20240708	6550	-39.08	20230829	3870	3.10	20240708	2.57	N	015710	500	87 억		132887	N	N	0	N	00	N
73	20240719	090319	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3925	0	3	0.00	361100	92	0.17	3925	3925	3925	5100	2750	3925	3925.00	0.76	0	-16	4098	4011	3958	3871	3818	3985	3845	88	1175	500	2430	5	1	17530500	688	22.69	0.55	12	0.00	173.00	7196.00	6550	20230829	-40.08	3870	20240708	1.42	5670	-30.78	20240116	3870	1.42	20240708	6550	-40.08	20230829	3870	1.42	20240708	2.57	N	015710	500	87 억		132887	N	N	0	N	00	N
74	20240718	160305	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3925	-110	5	-2.73	215289855	54527	153.52	4030	4045	3905	5240	2825	4035	3948.37	0.81	0	-8986	4148	4091	4043	3986	3938	4120	4015	88	1205	500	2500	5	1	17530500	688	22.69	0.55	12	0.31	173.00	7196.00	6550	20230829	-40.08	3870	20240708	1.42	5670	-30.78	20240116	3870	1.42	20240708	6550	-40.08	20230829	3870	1.42	20240708	2.57	N	015710	500	87 억		141874	N	N	0	N	00	N
75	20240718	150307	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3935	-100	5	-2.48	187905120	47566	133.92	4030	4045	3905	5240	2825	4035	3950.41	0.81	0	-7834	4148	4091	4043	3986	3938	4120	4015	88	1205	500	2500	5	1	17530500	690	22.75	0.55	12	0.27	173.00	7196.00	6550	20230829	-39.92	3870	20240708	1.68	5670	-30.60	20240116	3870	1.68	20240708	6550	-39.92	20230829	3870	1.68	20240708	2.57	N	015710	500	87 억		141874	N	N	0	N	00	N
76	20240718	140305	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3950	-85	5	-2.11	132918830	33603	94.61	4030	4045	3905	5240	2825	4035	3955.56	0.81	0	-6120	4148	4091	4043	3986	3938	4120	4015	88	1205	500	2500	5	1	17530500	692	22.83	0.55	12	0.19	173.00	7196.00	6550	20230829	-39.69	3870	20240708	2.07	5670	-30.34	20240116	3870	2.07	20240708	6550	-39.69	20230829	3870	2.07	20240708	2.57	N	015710	500	87 억		141874	N	N	0	N	00	N
77	20240718	130306	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3970	-65	5	-1.61	109717825	27728	78.07	4030	4045	3905	5240	2825	4035	3956.93	0.81	0	-3147	4148	4091	4043	3986	3938	4120	4015	88	1205	500	2500	5	1	17530500	696	22.95	0.55	12	0.16	173.00	7196.00	6550	20230829	-39.39	3870	20240708	2.58	5670	-29.98	20240116	3870	2.58	20240708	6550	-39.39	20230829	3870	2.58	20240708	2.57	N	015710	500	87 억		141874	N	N	0	N	00	N
78	20240718	120305	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3950	-85	5	-2.11	107334205	27130	76.39	4030	4045	3905	5240	2825	4035	3956.29	0.81	0	-3113	4148	4091	4043	3986	3938	4120	4015	88	1205	500	2500	5	1	17530500	692	22.83	0.55	12	0.15	173.00	7196.00	6550	20230829	-39.69	3870	20240708	2.07	5670	-30.34	20240116	3870	2.07	20240708	6550	-39.69	20230829	3870	2.07	20240708	2.57	N	015710	500	87 억		141874	N	N	0	N	00	N
79	20240718	110307	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3955	-80	5	-1.98	102447630	25894	72.91	4030	4045	3905	5240	2825	4035	3956.42	0.81	0	-2772	4148	4091	4043	3986	3938	4120	4015	88	1205	500	2500	5	1	17530500	693	22.86	0.55	12	0.15	173.00	7196.00	6550	20230829	-39.62	3870	20240708	2.20	5670	-30.25	20240116	3870	2.20	20240708	6550	-39.62	20230829	3870	2.20	20240708	2.57	N	015710	500	87 억		141874	N	N	0	N	00	N
80	20240718	100308	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3975	-60	5	-1.49	85180940	21528	60.61	4030	4045	3905	5240	2825	4035	3956.75	0.81	0	-2839	4148	4091	4043	3986	3938	4120	4015	88	1205	500	2500	5	1	17530500	697	22.98	0.55	12	0.12	173.00	7196.00	6550	20230829	-39.31	3870	20240708	2.71	5670	-29.89	20240116	3870	2.71	20240708	6550	-39.31	20230829	3870	2.71	20240708	2.57	N	015710	500	87 억		141874	N	N	0	N	00	N
81	20240718	090308	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3970	-65	5	-1.61	15723010	3929	11.06	4030	4030	3970	5240	2825	4035	4001.78	0.81	0	-2849	4148	4091	4043	3986	3938	4120	4015	88	1205	500	2500	5	1	17530500	696	22.95	0.55	12	0.02	173.00	7196.00	6550	20230829	-39.39	3870	20240708	2.58	5670	-29.98	20240116	3870	2.58	20240708	6550	-39.39	20230829	3870	2.58	20240708	2.57	N	015710	500	87 억		141874	N	N	0	N	00	N
82	20240717	160316	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	4035	25	2	0.62	143308685	35465	99.34	4000	4100	3995	5210	2810	4010	4040.85	0.82	0	-2744	4066	4037	4011	3982	3956	4037	3982	88	1200	500	2480	5	1	17530500	707	23.32	0.56	12	0.20	173.00	7196.00	6550	20230829	-38.40	3870	20240708	4.26	5670	-28.84	20240116	3870	4.26	20240708	6550	-38.40	20230829	3870	4.26	20240708	2.61	N	015710	500	87 억		144618	N	N	0	N	00	N
83	20240717	150320	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	4035	25	2	0.62	129578250	32060	89.80	4000	4100	3995	5210	2810	4010	4041.74	0.82	0	-2570	4066	4037	4011	3982	3956	4037	3982	88	1200	500	2480	5	1	17530500	707	23.32	0.56	12	0.18	173.00	7196.00	6550	20230829	-38.40	3870	20240708	4.26	5670	-28.84	20240116	3870	4.26	20240708	6550	-38.40	20230829	3870	4.26	20240708	2.61	N	015710	500	87 억		144618	N	N	0	N	00	N
84	20240717	140318	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	4035	25	2	0.62	101349160	25071	70.22	4000	4100	3995	5210	2810	4010	4042.49	0.82	0	-2558	4066	4037	4011	3982	3956	4037	3982	88	1200	500	2480	5	1	17530500	707	23.32	0.56	12	0.14	173.00	7196.00	6550	20230829	-38.40	3870	20240708	4.26	5670	-28.84	20240116	3870	4.26	20240708	6550	-38.40	20230829	3870	4.26	20240708	2.61	N	015710	500	87 억		144618	N	N	0	N	00	N
85	20240717	130319	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	4055	45	2	1.12	91392455	22609	63.33	4000	4100	3995	5210	2810	4010	4042.30	0.82	0	-3112	4066	4037	4011	3982	3956	4037	3982	88	1200	500	2480	5	1	17530500	711	23.44	0.56	12	0.13	173.00	7196.00	6550	20230829	-38.09	3870	20240708	4.78	5670	-28.48	20240116	3870	4.78	20240708	6550	-38.09	20230829	3870	4.78	20240708	2.61	N	015710	500	87 억		144618	N	N	0	N	00	N
86	20240717	120318	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	4050	40	2	1.00	77660710	19233	53.87	4000	4055	3995	5210	2810	4010	4037.89	0.82	0	-3134	4066	4037	4011	3982	3956	4037	3982	88	1200	500	2480	5	1	17530500	710	23.41	0.56	12	0.11	173.00	7196.00	6550	20230829	-38.17	3870	20240708	4.65	5670	-28.57	20240116	3870	4.65	20240708	6550	-38.17	20230829	3870	4.65	20240708	2.61	N	015710	500	87 억		144618	N	N	0	N	00	N
87	20240717	110318	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	4045	35	2	0.87	66795905	16549	46.35	4000	4055	3995	5210	2810	4010	4036.25	0.82	0	-3247	4066	4037	4011	3982	3956	4037	3982	88	1200	500	2480	5	1	17530500	709	23.38	0.56	12	0.09	173.00	7196.00	6550	20230829	-38.24	3870	20240708	4.52	5670	-28.66	20240116	3870	4.52	20240708	6550	-38.24	20230829	3870	4.52	20240708	2.61	N	015710	500	87 억		144618	N	N	0	N	00	N
88	20240717	100317	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	4035	25	2	0.62	21314880	5308	14.87	4000	4040	3995	5210	2810	4010	4015.61	0.82	0	413	4066	4037	4011	3982	3956	4037	3982	88	1200	500	2480	5	1	17530500	707	23.32	0.56	12	0.03	173.00	7196.00	6550	20230829	-38.40	3870	20240708	4.26	5670	-28.84	20240116	3870	4.26	20240708	6550	-38.40	20230829	3870	4.26	20240708	2.61	N	015710	500	87 억		144618	N	N	0	N	00	N
89	20240717	090252	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	4000	-10	5	-0.25	1960285	490	1.37	4000	4015	4000	5210	2810	4010	4000.58	0.82	0	177	4066	4037	4011	3982	3956	4037	3982	88	1200	500	2480	5	1	17530500	701	23.12	0.56	12	0.00	173.00	7196.00	6550	20230829	-38.93	3870	20240708	3.36	5670	-29.45	20240116	3870	3.36	20240708	6550	-38.93	20230829	3870	3.36	20240708	2.61	N	015710	500	87 억		144618	N	N	0	N	00	N
90	20240716	160319	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	4010	5	2	0.12	142942025	35632	130.65	4010	4040	3985	5200	2805	4005	4011.62	0.84	0	-2127	4045	4025	4005	3985	3965	4015	3975	88	1195	500	2480	5	1	17530500	703	23.18	0.56	12	0.20	173.00	7196.00	6550	20230829	-38.78	3870	20240708	3.62	5670	-29.28	20240116	3870	3.62	20240708	6550	-38.78	20230829	3870	3.62	20240708	2.63	N	015710	500	87 억		146708	N	N	0	N	00	N
91	20240716	150322	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	4020	15	2	0.37	125720895	31343	114.92	4010	4040	3985	5200	2805	4005	4011.14	0.84	0	-2293	4045	4025	4005	3985	3965	4015	3975	88	1195	500	2480	5	1	17530500	705	23.24	0.56	12	0.18	173.00	7196.00	6550	20230829	-38.63	3870	20240708	3.88	5670	-29.10	20240116	3870	3.88	20240708	6550	-38.63	20230829	3870	3.88	20240708	2.63	N	015710	500	87 억		146708	N	N	0	N	00	N
92	20240716	140321	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	4015	10	2	0.25	110845920	27640	101.35	4010	4040	3985	5200	2805	4005	4010.35	0.84	0	-2539	4045	4025	4005	3985	3965	4015	3975	88	1195	500	2480	5	1	17530500	704	23.21	0.56	12	0.16	173.00	7196.00	6550	20230829	-38.70	3870	20240708	3.75	5670	-29.19	20240116	3870	3.75	20240708	6550	-38.70	20230829	3870	3.75	20240708	2.63	N	015710	500	87 억		146708	N	N	0	N	00	N
93	20240716	130320	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	4010	5	2	0.12	107131535	26715	97.95	4010	4040	3985	5200	2805	4005	4010.17	0.84	0	-2945	4045	4025	4005	3985	3965	4015	3975	88	1195	500	2480	5	1	17530500	703	23.18	0.56	12	0.15	173.00	7196.00	6550	20230829	-38.78	3870	20240708	3.62	5670	-29.28	20240116	3870	3.62	20240708	6550	-38.78	20230829	3870	3.62	20240708	2.63	N	015710	500	87 억		146708	N	N	0	N	00	N
94	20240716	120320	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3995	-10	5	-0.25	102377765	25530	93.61	4010	4040	3985	5200	2805	4005	4010.10	0.84	0	-3556	4045	4025	4005	3985	3965	4015	3975	88	1195	500	2480	5	1	17530500	700	23.09	0.56	12	0.15	173.00	7196.00	6550	20230829	-39.01	3870	20240708	3.23	5670	-29.54	20240116	3870	3.23	20240708	6550	-39.01	20230829	3870	3.23	20240708	2.63	N	015710	500	87 억		146708	N	N	0	N	00	N
95	20240716	110320	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	4010	5	2	0.12	93315710	23265	85.30	4010	4040	3985	5200	2805	4005	4011.00	0.84	0	-3540	4045	4025	4005	3985	3965	4015	3975	88	1195	500	2480	5	1	17530500	703	23.18	0.56	12	0.13	173.00	7196.00	6550	20230829	-38.78	3870	20240708	3.62	5670	-29.28	20240116	3870	3.62	20240708	6550	-38.78	20230829	3870	3.62	20240708	2.63	N	015710	500	87 억		146708	N	N	0	N	00	N
96	20240716	100320	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	4015	10	2	0.25	53238040	13242	48.55	4010	4040	4000	5200	2805	4005	4020.42	0.84	0	2056	4045	4025	4005	3985	3965	4015	3975	88	1195	500	2480	5	1	17530500	704	23.21	0.56	12	0.08	173.00	7196.00	6550	20230829	-38.70	3870	20240708	3.75	5670	-29.19	20240116	3870	3.75	20240708	6550	-38.70	20230829	3870	3.75	20240708	2.63	N	015710	500	87 억		146708	N	N	0	N	00	N
97	20240716	090318	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	4005	0	3	0.00	3428850	856	3.14	4010	4010	4005	5200	2805	4005	4005.69	0.84	0	48	4045	4025	4005	3985	3965	4015	3975	88	1195	500	2480	5	1	17530500	702	23.15	0.56	12	0.00	173.00	7196.00	6550	20230829	-38.85	3870	20240708	3.49	5670	-29.37	20240116	3870	3.49	20240708	6550	-38.85	20230829	3870	3.49	20240708	2.63	N	015710	500	87 억		146708	N	N	0	N	00	N
98	20240715	160315	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	4005	-15	5	-0.37	97543935	24331	47.38	4020	4025	3985	5220	2815	4020	4009.04	0.83	0	1134	4140	4080	4020	3960	3900	4110	3990	88	1200	500	2490	5	1	17530500	702	23.15	0.56	12	0.14	173.00	7196.00	6550	20230829	-38.85	3870	20240708	3.49	5670	-29.37	20240116	3870	3.49	20240708	6550	-38.85	20230829	3870	3.49	20240708	2.62	N	015710	500	87 억		145550	N	N	0	N	00	N
99	20240715	150317	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	4010	-10	5	-0.25	71864060	17922	34.90	4020	4025	3985	5220	2815	4020	4009.81	0.83	0	640	4140	4080	4020	3960	3900	4110	3990	88	1200	500	2490	5	1	17530500	703	23.18	0.56	12	0.10	173.00	7196.00	6550	20230829	-38.78	3870	20240708	3.62	5670	-29.28	20240116	3870	3.62	20240708	6550	-38.78	20230829	3870	3.62	20240708	2.62	N	015710	500	87 억		145550	N	N	0	N	00	N
100	20240715	140316	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	4010	-10	5	-0.25	56579620	14114	27.48	4020	4025	3985	5220	2815	4020	4008.74	0.83	0	-414	4140	4080	4020	3960	3900	4110	3990	88	1200	500	2490	5	1	17530500	703	23.18	0.56	12	0.08	173.00	7196.00	6550	20230829	-38.78	3870	20240708	3.62	5670	-29.28	20240116	3870	3.62	20240708	6550	-38.78	20230829	3870	3.62	20240708	2.62	N	015710	500	87 억		145550	N	N	0	N	00	N
101	20240715	130317	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	4005	-15	5	-0.37	54366900	13562	26.41	4020	4025	3985	5220	2815	4020	4008.75	0.83	0	-414	4140	4080	4020	3960	3900	4110	3990	88	1200	500	2490	5	1	17530500	702	23.15	0.56	12	0.08	173.00	7196.00	6550	20230829	-38.85	3870	20240708	3.49	5670	-29.37	20240116	3870	3.49	20240708	6550	-38.85	20230829	3870	3.49	20240708	2.62	N	015710	500	87 억		145550	N	N	0	N	00	N
102	20240715	120317	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	4015	-5	5	-0.12	48297675	12047	23.46	4020	4025	3985	5220	2815	4020	4009.08	0.83	0	-392	4140	4080	4020	3960	3900	4110	3990	88	1200	500	2490	5	1	17530500	704	23.21	0.56	12	0.07	173.00	7196.00	6550	20230829	-38.70	3870	20240708	3.75	5670	-29.19	20240116	3870	3.75	20240708	6550	-38.70	20230829	3870	3.75	20240708	2.62	N	015710	500	87 억		145550	N	N	0	N	00	N
103	20240715	110316	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	4015	-5	5	-0.12	32313345	8061	15.70	4020	4020	3985	5220	2815	4020	4008.57	0.83	0	-678	4140	4080	4020	3960	3900	4110	3990	88	1200	500	2490	5	1	17530500	704	23.21	0.56	12	0.05	173.00	7196.00	6550	20230829	-38.70	3870	20240708	3.75	5670	-29.19	20240116	3870	3.75	20240708	6550	-38.70	20230829	3870	3.75	20240708	2.62	N	015710	500	87 억		145550	N	N	0	N	00	N
104	20240715	100318	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	4010	-10	5	-0.25	23327050	5820	11.33	4020	4020	3985	5220	2815	4020	4008.03	0.83	0	-35	4140	4080	4020	3960	3900	4110	3990	88	1200	500	2490	5	1	17530500	703	23.18	0.56	12	0.03	173.00	7196.00	6550	20230829	-38.78	3870	20240708	3.62	5670	-29.28	20240116	3870	3.62	20240708	6550	-38.78	20230829	3870	3.62	20240708	2.62	N	015710	500	87 억		145550	N	N	0	N	00	N
105	20240715	090317	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	4005	-15	5	-0.37	6362660	1584	3.08	4020	4020	4005	5220	2815	4020	4016.78	0.83	0	-175	4140	4080	4020	3960	3900	4110	3990	88	1200	500	2490	5	1	17530500	702	23.15	0.56	12	0.01	173.00	7196.00	6550	20230829	-38.85	3870	20240708	3.49	5670	-29.37	20240116	3870	3.49	20240708	6550	-38.85	20230829	3870	3.49	20240708	2.62	N	015710	500	87 억		145550	N	N	0	N	00	N
106	20240712	160314	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	4020	5	2	0.12	203493470	50861	43.06	4010	4080	3960	5210	2815	4015	4000.96	0.81	0	3625	4158	4086	4043	3971	3928	4065	3950	88	1195	500	2480	5	1	17530500	705	23.24	0.56	12	0.29	173.00	7196.00	6550	20230829	-38.63	3870	20240708	3.88	5670	-29.10	20240116	3870	3.88	20240708	6550	-38.63	20230829	3870	3.88	20240708	2.67	N	015710	500	87 억		141925	N	N	0	N	00	N
107	20240712	150316	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	4010	-5	5	-0.12	186515645	46623	39.47	4010	4080	3960	5210	2815	4015	4000.51	0.81	0	3584	4158	4086	4043	3971	3928	4065	3950	88	1195	500	2480	5	1	17530500	703	23.18	0.56	12	0.27	173.00	7196.00	6550	20230829	-38.78	3870	20240708	3.62	5670	-29.28	20240116	3870	3.62	20240708	6550	-38.78	20230829	3870	3.62	20240708	2.67	N	015710	500	87 억		141925	N	N	0	N	00	N
108	20240712	140317	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	4045	30	2	0.75	172831530	43212	36.59	4010	4080	3960	5210	2815	4015	3999.62	0.81	0	3592	4158	4086	4043	3971	3928	4065	3950	88	1195	500	2480	5	1	17530500	709	23.38	0.56	12	0.25	173.00	7196.00	6550	20230829	-38.24	3870	20240708	4.52	5670	-28.66	20240116	3870	4.52	20240708	6550	-38.24	20230829	3870	4.52	20240708	2.67	N	015710	500	87 억		141925	N	N	0	N	00	N
109	20240712	130316	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	4050	35	2	0.87	155373735	38900	32.94	4010	4050	3960	5210	2815	4015	3994.18	0.81	0	4271	4158	4086	4043	3971	3928	4065	3950	88	1195	500	2480	5	1	17530500	710	23.41	0.56	12	0.22	173.00	7196.00	6550	20230829	-38.17	3870	20240708	4.65	5670	-28.57	20240116	3870	4.65	20240708	6550	-38.17	20230829	3870	4.65	20240708	2.67	N	015710	500	87 억		141925	N	N	0	N	00	N
110	20240712	120316	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	4010	-5	5	-0.12	137259935	34410	29.13	4010	4035	3960	5210	2815	4015	3988.95	0.81	0	3667	4158	4086	4043	3971	3928	4065	3950	88	1195	500	2480	5	1	17530500	703	23.18	0.56	12	0.20	173.00	7196.00	6550	20230829	-38.78	3870	20240708	3.62	5670	-29.28	20240116	3870	3.62	20240708	6550	-38.78	20230829	3870	3.62	20240708	2.67	N	015710	500	87 억		141925	N	N	0	N	00	N
111	20240712	110314	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	4000	-15	5	-0.37	123063640	30858	26.13	4010	4035	3960	5210	2815	4015	3988.06	0.81	0	3702	4158	4086	4043	3971	3928	4065	3950	88	1195	500	2480	5	1	17530500	701	23.12	0.56	12	0.18	173.00	7196.00	6550	20230829	-38.93	3870	20240708	3.36	5670	-29.45	20240116	3870	3.36	20240708	6550	-38.93	20230829	3870	3.36	20240708	2.67	N	015710	500	87 억		141925	N	N	0	N	00	N
112	20240712	100316	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	4030	15	2	0.37	112258820	28158	23.84	4010	4030	3960	5210	2815	4015	3986.75	0.81	0	3270	4158	4086	4043	3971	3928	4065	3950	88	1195	500	2480	5	1	17530500	706	23.29	0.56	12	0.16	173.00	7196.00	6550	20230829	-38.47	3870	20240708	4.13	5670	-28.92	20240116	3870	4.13	20240708	6550	-38.47	20230829	3870	4.13	20240708	2.67	N	015710	500	87 억		141925	N	N	0	N	00	N
113	20240712	090315	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3995	-20	5	-0.50	13058725	3274	2.77	4010	4015	3960	5210	2815	4015	3988.61	0.81	0	-104	4158	4086	4043	3971	3928	4065	3950	88	1195	500	2480	5	1	17530500	700	23.09	0.56	12	0.02	173.00	7196.00	6550	20230829	-39.01	3870	20240708	3.23	5670	-29.54	20240116	3870	3.23	20240708	6550	-39.01	20230829	3870	3.23	20240708	2.67	N	015710	500	87 억		141925	N	N	0	N	00	N
114	20240711	160313	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	4015	-5	5	-0.12	468803035	116106	47.98	4030	4115	4000	5220	2815	4020	4037.90	0.75	0	10432	4226	4122	4061	3957	3896	4092	3927	88	1200	500	2490	5	1	17530500	704	23.21	0.56	12	0.66	173.00	7196.00	6550	20230829	-38.70	3870	20240708	3.75	5670	-29.19	20240116	3870	3.75	20240708	6550	-38.70	20230829	3870	3.75	20240708	2.37	N	015710	500	87 억		131493	N	N	0	N	00	N
115	20240711	150317	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	4025	5	2	0.12	435866240	107906	44.59	4030	4115	4000	5220	2815	4020	4039.31	0.75	0	10419	4226	4122	4061	3957	3896	4092	3927	88	1200	500	2490	5	1	17530500	706	23.27	0.56	12	0.62	173.00	7196.00	6550	20230829	-38.55	3870	20240708	4.01	5670	-29.01	20240116	3870	4.01	20240708	6550	-38.55	20230829	3870	4.01	20240708	2.37	N	015710	500	87 억		131493	N	N	0	N	00	N
116	20240711	140315	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	4020	0	3	0.00	394140290	97531	40.31	4030	4115	4000	5220	2815	4020	4041.18	0.75	0	9585	4226	4122	4061	3957	3896	4092	3927	88	1200	500	2490	5	1	17530500	705	23.24	0.56	12	0.56	173.00	7196.00	6550	20230829	-38.63	3870	20240708	3.88	5670	-29.10	20240116	3870	3.88	20240708	6550	-38.63	20230829	3870	3.88	20240708	2.37	N	015710	500	87 억		131493	N	N	0	N	00	N
117	20240711	130315	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	4030	10	2	0.25	349594845	86466	35.73	4030	4115	4000	5220	2815	4020	4043.15	0.75	0	5661	4226	4122	4061	3957	3896	4092	3927	88	1200	500	2490	5	1	17530500	706	23.29	0.56	12	0.49	173.00	7196.00	6550	20230829	-38.47	3870	20240708	4.13	5670	-28.92	20240116	3870	4.13	20240708	6550	-38.47	20230829	3870	4.13	20240708	2.37	N	015710	500	87 억		131493	N	N	0	N	00	N
118	20240711	120315	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	4045	25	2	0.62	322834190	79834	32.99	4030	4115	4000	5220	2815	4020	4043.82	0.75	0	2174	4226	4122	4061	3957	3896	4092	3927	88	1200	500	2490	5	1	17530500	709	23.38	0.56	12	0.46	173.00	7196.00	6550	20230829	-38.24	3870	20240708	4.52	5670	-28.66	20240116	3870	4.52	20240708	6550	-38.24	20230829	3870	4.52	20240708	2.37	N	015710	500	87 억		131493	N	N	0	N	00	N
119	20240711	110314	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	4030	10	2	0.25	273748170	67655	27.96	4030	4115	4000	5220	2815	4020	4046.24	0.75	0	-1711	4226	4122	4061	3957	3896	4092	3927	88	1200	500	2490	5	1	17530500	706	23.29	0.56	12	0.39	173.00	7196.00	6550	20230829	-38.47	3870	20240708	4.13	5670	-28.92	20240116	3870	4.13	20240708	6550	-38.47	20230829	3870	4.13	20240708	2.37	N	015710	500	87 억		131493	N	N	0	N	00	N
120	20240711	100314	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	4070	50	2	1.24	81713300	20181	8.34	4030	4085	4010	5220	2815	4020	4049.02	0.75	0	-4536	4226	4122	4061	3957	3896	4092	3927	88	1200	500	2490	5	1	17530500	713	23.53	0.57	12	0.12	173.00	7196.00	6550	20230829	-37.86	3870	20240708	5.17	5670	-28.22	20240116	3870	5.17	20240708	6550	-37.86	20230829	3870	5.17	20240708	2.37	N	015710	500	87 억		131493	N	N	0	N	00	N
121	20240711	090313	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	4010	-10	5	-0.25	11999955	2983	1.23	4030	4035	4010	5220	2815	4020	4022.78	0.75	0	-1034	4226	4122	4061	3957	3896	4092	3927	88	1200	500	2490	5	1	17530500	703	23.18	0.56	12	0.02	173.00	7196.00	6550	20230829	-38.78	3870	20240708	3.62	5670	-29.28	20240116	3870	3.62	20240708	6550	-38.78	20230829	3870	3.62	20240708	2.37	N	015710	500	87 억		131493	N	N	0	N	00	N
122	20240710	160313	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	4020	-90	5	-2.19	973903380	239691	7.17	4135	4165	4000	5340	2880	4110	4063.23	0.71	0	7621	5056	4582	4241	3767	3426	4820	4005	88	1230	500	2540	5	1	17530500	705	23.24	0.56	12	1.37	173.00	7196.00	6550	20230829	-38.63	3870	20240708	3.88	5670	-29.10	20240116	3870	3.88	20240708	6550	-38.63	20230829	3870	3.88	20240708	2.43	N	015710	500	87 억		123736	N	N	0	N	00	N
123	20240710	150315	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	4030	-80	5	-1.95	913322765	224602	6.72	4135	4165	4000	5340	2880	4110	4066.41	0.71	0	9547	5056	4582	4241	3767	3426	4820	4005	88	1230	500	2540	5	1	17530500	706	23.29	0.56	12	1.28	173.00	7196.00	6550	20230829	-38.47	3870	20240708	4.13	5670	-28.92	20240116	3870	4.13	20240708	6550	-38.47	20230829	3870	4.13	20240708	2.43	N	015710	500	87 억		123736	N	N	0	N	00	N
124	20240710	140313	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	4035	-75	5	-1.82	881884230	216789	6.49	4135	4165	4000	5340	2880	4110	4067.94	0.71	0	10468	5056	4582	4241	3767	3426	4820	4005	88	1230	500	2540	5	1	17530500	707	23.32	0.56	12	1.24	173.00	7196.00	6550	20230829	-38.40	3870	20240708	4.26	5670	-28.84	20240116	3870	4.26	20240708	6550	-38.40	20230829	3870	4.26	20240708	2.43	N	015710	500	87 억		123736	N	N	0	N	00	N
125	20240710	130314	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	4035	-75	5	-1.82	838732945	206086	6.17	4135	4165	4000	5340	2880	4110	4069.82	0.71	0	10353	5056	4582	4241	3767	3426	4820	4005	88	1230	500	2540	5	1	17530500	707	23.32	0.56	12	1.18	173.00	7196.00	6550	20230829	-38.40	3870	20240708	4.26	5670	-28.84	20240116	3870	4.26	20240708	6550	-38.40	20230829	3870	4.26	20240708	2.43	N	015710	500	87 억		123736	N	N	0	N	00	N
126	20240710	120312	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	4010	-100	5	-2.43	748898515	183733	5.50	4135	4165	4000	5340	2880	4110	4076.02	0.71	0	3245	5056	4582	4241	3767	3426	4820	4005	88	1230	500	2540	5	1	17530500	703	23.18	0.56	12	1.05	173.00	7196.00	6550	20230829	-38.78	3870	20240708	3.62	5670	-29.28	20240116	3870	3.62	20240708	6550	-38.78	20230829	3870	3.62	20240708	2.43	N	015710	500	87 억		123736	N	N	0	N	00	N
127	20240710	110315	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	4040	-70	5	-1.70	570094425	139292	4.17	4135	4165	4040	5340	2880	4110	4092.80	0.71	0	4387	5056	4582	4241	3767	3426	4820	4005	88	1230	500	2540	5	1	17530500	708	23.35	0.56	12	0.79	173.00	7196.00	6550	20230829	-38.32	3870	20240708	4.39	5670	-28.75	20240116	3870	4.39	20240708	6550	-38.32	20230829	3870	4.39	20240708	2.43	N	015710	500	87 억		123736	N	N	0	N	00	N
128	20240710	100311	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	4090	-20	5	-0.49	462232505	112692	3.37	4135	4165	4045	5340	2880	4110	4101.73	0.71	0	4683	5056	4582	4241	3767	3426	4820	4005	88	1230	500	2540	5	1	17530500	717	23.64	0.57	12	0.64	173.00	7196.00	6550	20230829	-37.56	3870	20240708	5.68	5670	-27.87	20240116	3870	5.68	20240708	6550	-37.56	20230829	3870	5.68	20240708	2.43	N	015710	500	87 억		123736	N	N	0	N	00	N
129	20240710	090313	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	4055	-55	5	-1.34	131673190	32065	0.96	4135	4145	4055	5340	2880	4110	4106.45	0.71	0	588	5056	4582	4241	3767	3426	4820	4005	88	1230	500	2540	5	1	17530500	711	23.44	0.56	12	0.18	173.00	7196.00	6550	20230829	-38.09	3870	20240708	4.78	5670	-28.48	20240116	3870	4.78	20240708	6550	-38.09	20230829	3870	4.78	20240708	2.43	N	015710	500	87 억		123736	N	N	0	N	00	N
130	20240709	160313	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	4110	175	2	4.45	14862937435	3331295	19229.36	3900	4715	3900	5110	2755	3935	4461.64	0.65	0	10720	3985	3960	3915	3890	3845	3972	3902	88	1175	500	2430	5	1	17530500	721	23.76	0.57	12	19.00	173.00	7196.00	6550	20230829	-37.25	3870	20240708	6.20	5670	-27.51	20240116	3870	6.20	20240708	6550	-37.25	20230829	3870	6.20	20240708	2.44	N	015710	500	87 억		113118	N	N	0	N	00	N
131	20240709	150313	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	4100	165	2	4.19	14579419890	3262305	18831.13	3900	4715	3900	5110	2755	3935	4469.05	0.65	0	3815	3985	3960	3915	3890	3845	3972	3902	88	1175	500	2430	5	1	17530500	719	23.70	0.57	12	18.61	173.00	7196.00	6550	20230829	-37.40	3870	20240708	5.94	5670	-27.69	20240116	3870	5.94	20240708	6550	-37.40	20230829	3870	5.94	20240708	2.44	N	015710	500	87 억		113118	N	N	0	N	00	N
132	20240709	140313	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	4170	235	2	5.97	13713833750	3054686	17632.68	3900	4715	3900	5110	2755	3935	4489.44	0.65	0	-27928	3985	3960	3915	3890	3845	3972	3902	88	1175	500	2430	5	1	17530500	731	24.10	0.58	12	17.42	173.00	7196.00	6550	20230829	-36.34	3870	20240708	7.75	5670	-26.46	20240116	3870	7.75	20240708	6550	-36.34	20230829	3870	7.75	20240708	2.44	N	015710	500	87 억		113118	N	N	0	N	00	N
133	20240709	130314	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	4320	385	2	9.78	8502182275	1867582	10780.32	3900	4715	3900	5110	2755	3935	4552.51	0.65	0	-29631	3985	3960	3915	3890	3845	3972	3902	88	1175	500	2430	5	1	17530500	757	24.97	0.60	12	10.65	173.00	7196.00	6550	20230829	-34.05	3870	20240708	11.63	5670	-23.81	20240116	3870	11.63	20240708	6550	-34.05	20230829	3870	11.63	20240708	2.44	N	015710	500	87 억		113118	N	N	0	N	00	N
134	20240709	120315	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3995	60	2	1.52	48212405	12140	70.08	3900	4020	3900	5110	2755	3935	3971.37	0.65	0	2364	3985	3960	3915	3890	3845	3972	3902	88	1175	500	2430	5	1	17530500	700	23.09	0.56	12	0.07	173.00	7196.00	6550	20230829	-39.01	3870	20240708	3.23	5670	-29.54	20240116	3870	3.23	20240708	6550	-39.01	20230829	3870	3.23	20240708	2.44	N	015710	500	87 억		113118	N	N	0	N	00	N
135	20240709	110314	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	4010	75	2	1.91	43134370	10871	62.75	3900	4015	3900	5110	2755	3935	3967.84	0.65	0	2388	3985	3960	3915	3890	3845	3972	3902	88	1175	500	2430	5	1	17530500	703	23.18	0.56	12	0.06	173.00	7196.00	6550	20230829	-38.78	3870	20240708	3.62	5670	-29.28	20240116	3870	3.62	20240708	6550	-38.78	20230829	3870	3.62	20240708	2.44	N	015710	500	87 억		113118	N	N	0	N	00	N
136	20240709	100314	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3985	50	2	1.27	24484750	6201	35.79	3900	3990	3900	5110	2755	3935	3948.52	0.65	0	788	3985	3960	3915	3890	3845	3972	3902	88	1175	500	2430	5	1	17530500	699	23.03	0.55	12	0.04	173.00	7196.00	6550	20230829	-39.16	3870	20240708	2.97	5670	-29.72	20240116	3870	2.97	20240708	6550	-39.16	20230829	3870	2.97	20240708	2.44	N	015710	500	87 억		113118	N	N	0	N	00	N
137	20240709	090313	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3935	0	3	0.00	1423600	365	2.11	3900	3935	3900	5110	2755	3935	3900.27	0.65	0	-38	3985	3960	3915	3890	3845	3972	3902	88	1175	500	2430	5	1	17530500	690	22.75	0.55	12	0.00	173.00	7196.00	6550	20230829	-39.92	3870	20240708	1.68	5670	-30.60	20240116	3870	1.68	20240708	6550	-39.92	20230829	3870	1.68	20240708	2.44	N	015710	500	87 억		113118	N	N	0	N	00	N
138	20240708	160311	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N		N	3935	25	2	0.64	67643750	17324	138.95	3930	3940	3870	5080	2740	3910	3904.62	0.63	0	2038	3936	3922	3906	3892	3876	3930	3900	88	1170	500	2420	5	1	17530500	690	22.75	0.55	12	0.10	173.00	7196.00	6550	20230829	-39.92	3870	20240708	1.68	5670	-30.60	20240116	3870	1.68	20240708	6550	-39.92	20230829	3870	1.68	20240708	2.47	N	015710	500	87 억		111115	N	N	0	N	00	N
139	20240708	150312	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N		N	3935	25	2	0.64	66235015	16966	136.08	3930	3940	3870	5080	2740	3910	3903.99	0.63	0	2038	3936	3922	3906	3892	3876	3930	3900	88	1170	500	2420	5	1	17530500	690	22.75	0.55	12	0.10	173.00	7196.00	6550	20230829	-39.92	3870	20240708	1.68	5670	-30.60	20240116	3870	1.68	20240708	6550	-39.92	20230829	3870	1.68	20240708	2.47	N	015710	500	87 억		111115	N	N	0	N	00	N
140	20240708	140313	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N		N	3900	-10	5	-0.26	56518285	14484	116.17	3930	3935	3875	5080	2740	3910	3902.12	0.63	0	917	3936	3922	3906	3892	3876	3930	3900	88	1170	500	2420	5	1	17530500	684	22.54	0.54	12	0.08	173.00	7196.00	6550	20230829	-40.46	3875	20240708	0.65	5670	-31.22	20240116	3875	0.65	20240708	6550	-40.46	20230829	3875	0.65	20240708	2.47	N	015710	500	87 억		111115	N	N	0	N	00	N
141	20240708	130311	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3920	10	2	0.26	33532415	8588	68.88	3930	3935	3880	5080	2740	3910	3904.57	0.63	0	372	3936	3922	3906	3892	3876	3930	3900	88	1170	500	2420	5	1	17530500	687	22.66	0.54	12	0.05	173.00	7196.00	6550	20230829	-40.15	3875	20240704	1.16	5670	-30.86	20240116	3875	1.16	20240704	6550	-40.15	20230829	3875	1.16	20240704	2.47	N	015710	500	87 억		111115	N	N	0	N	00	N
142	20240708	120312	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3925	15	2	0.38	33273690	8522	68.35	3930	3935	3880	5080	2740	3910	3904.45	0.63	0	372	3936	3922	3906	3892	3876	3930	3900	88	1170	500	2420	5	1	17530500	688	22.69	0.55	12	0.05	173.00	7196.00	6550	20230829	-40.08	3875	20240704	1.29	5670	-30.78	20240116	3875	1.29	20240704	6550	-40.08	20230829	3875	1.29	20240704	2.47	N	015710	500	87 억		111115	N	N	0	N	00	N
143	20240708	110311	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3930	20	2	0.51	27391895	7019	56.30	3930	3935	3880	5080	2740	3910	3902.54	0.63	0	-127	3936	3922	3906	3892	3876	3930	3900	88	1170	500	2420	5	1	17530500	689	22.72	0.55	12	0.04	173.00	7196.00	6550	20230829	-40.00	3875	20240704	1.42	5670	-30.69	20240116	3875	1.42	20240704	6550	-40.00	20230829	3875	1.42	20240704	2.47	N	015710	500	87 억		111115	N	N	0	N	00	N
144	20240708	100311	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3930	20	2	0.51	6781720	1732	13.89	3930	3935	3890	5080	2740	3910	3915.54	0.63	0	-115	3936	3922	3906	3892	3876	3930	3900	88	1170	500	2420	5	1	17530500	689	22.72	0.55	12	0.01	173.00	7196.00	6550	20230829	-40.00	3875	20240704	1.42	5670	-30.69	20240116	3875	1.42	20240704	6550	-40.00	20230829	3875	1.42	20240704	2.47	N	015710	500	87 억		111115	N	N	0	N	00	N
145	20240708	090312	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3890	-20	5	-0.51	1992080	511	4.10	3930	3930	3890	5080	2740	3910	3898.40	0.63	0	0	3936	3922	3906	3892	3876	3930	3900	88	1170	500	2420	5	1	17530500	682	22.49	0.54	12	0.00	173.00	7196.00	6550	20230829	-40.61	3875	20240704	0.39	5670	-31.39	20240116	3875	0.39	20240704	6550	-40.61	20230829	3875	0.39	20240704	2.47	N	015710	500	87 억		111115	N	N	0	N	00	N
146	20240705	160310	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3910	20	2	0.51	48660645	12468	59.03	3890	3920	3890	5050	2725	3890	3902.84	0.62	0	2537	3980	3935	3905	3860	3830	3957	3882	88	1160	500	2410	5	1	17530500	685	22.60	0.54	12	0.07	173.00	7196.00	6550	20230829	-40.31	3875	20240704	0.90	5670	-31.04	20240116	3875	0.90	20240704	6550	-40.31	20230829	3875	0.90	20240704	2.48	N	015710	500	87 억		108578	N	N	0	N	00	N
147	20240705	150312	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3905	15	2	0.39	47942035	12284	58.15	3890	3920	3890	5050	2725	3890	3902.80	0.62	0	2616	3980	3935	3905	3860	3830	3957	3882	88	1160	500	2410	5	1	17530500	685	22.57	0.54	12	0.07	173.00	7196.00	6550	20230829	-40.38	3875	20240704	0.77	5670	-31.13	20240116	3875	0.77	20240704	6550	-40.38	20230829	3875	0.77	20240704	2.48	N	015710	500	87 억		108578	N	N	0	N	00	N
148	20240705	140312	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3900	10	2	0.26	41518570	10635	50.35	3890	3920	3890	5050	2725	3890	3903.96	0.62	0	2613	3980	3935	3905	3860	3830	3957	3882	88	1160	500	2410	5	1	17530500	684	22.54	0.54	12	0.06	173.00	7196.00	6550	20230829	-40.46	3875	20240704	0.65	5670	-31.22	20240116	3875	0.65	20240704	6550	-40.46	20230829	3875	0.65	20240704	2.48	N	015710	500	87 억		108578	N	N	0	N	00	N
149	20240705	130311	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3920	30	2	0.77	34219700	8762	41.48	3890	3920	3890	5050	2725	3890	3905.47	0.62	0	2613	3980	3935	3905	3860	3830	3957	3882	88	1160	500	2410	5	1	17530500	687	22.66	0.54	12	0.05	173.00	7196.00	6550	20230829	-40.15	3875	20240704	1.16	5670	-30.86	20240116	3875	1.16	20240704	6550	-40.15	20230829	3875	1.16	20240704	2.48	N	015710	500	87 억		108578	N	N	0	N	00	N
150	20240705	120311	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3910	20	2	0.51	29384620	7526	35.63	3890	3920	3890	5050	2725	3890	3904.41	0.62	0	2616	3980	3935	3905	3860	3830	3957	3882	88	1160	500	2410	5	1	17530500	685	22.60	0.54	12	0.04	173.00	7196.00	6550	20230829	-40.31	3875	20240704	0.90	5670	-31.04	20240116	3875	0.90	20240704	6550	-40.31	20230829	3875	0.90	20240704	2.48	N	015710	500	87 억		108578	N	N	0	N	00	N
151	20240705	110310	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3895	5	2	0.13	24756355	6338	30.01	3890	3920	3890	5050	2725	3890	3906.02	0.62	0	1968	3980	3935	3905	3860	3830	3957	3882	88	1160	500	2410	5	1	17530500	683	22.51	0.54	12	0.04	173.00	7196.00	6550	20230829	-40.53	3875	20240704	0.52	5670	-31.31	20240116	3875	0.52	20240704	6550	-40.53	20230829	3875	0.52	20240704	2.48	N	015710	500	87 억		108578	N	N	0	N	00	N
152	20240705	100310	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3920	30	2	0.77	20417395	5230	24.76	3890	3920	3890	5050	2725	3890	3903.90	0.62	0	1811	3980	3935	3905	3860	3830	3957	3882	88	1160	500	2410	5	1	17530500	687	22.66	0.54	12	0.03	173.00	7196.00	6550	20230829	-40.15	3875	20240704	1.16	5670	-30.86	20240116	3875	1.16	20240704	6550	-40.15	20230829	3875	1.16	20240704	2.48	N	015710	500	87 억		108578	N	N	0	N	00	N
153	20240705	090311	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3905	15	2	0.39	665320	171	0.81	3890	3905	3890	5050	2725	3890	3890.76	0.62	0	12	3980	3935	3905	3860	3830	3957	3882	88	1160	500	2410	5	1	17530500	685	22.57	0.54	12	0.00	173.00	7196.00	6550	20230829	-40.38	3875	20240704	0.77	5670	-31.13	20240116	3875	0.77	20240704	6550	-40.38	20230829	3875	0.77	20240704	2.48	N	015710	500	87 억		108578	N	N	0	N	00	N
154	20240704	160309	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N		N	3890	-25	5	-0.64	80953680	20822	88.91	3875	3950	3875	5080	2745	3915	3887.60	0.62	0	368	3978	3946	3923	3891	3868	3935	3880	88	1165	500	2420	5	1	17530500	682	22.49	0.54	12	0.12	173.00	7196.00	6550	20230829	-40.61	3875	20240704	0.39	5670	-31.39	20240116	3875	0.39	20240704	6550	-40.61	20230829	3875	0.39	20240704	2.54	N	015710	500	87 억		108190	N	N	0	N	00	N
155	20240704	150311	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N		N	3905	-10	5	-0.26	78188185	20112	85.88	3875	3950	3875	5080	2745	3915	3887.33	0.62	0	655	3978	3946	3923	3891	3868	3935	3880	88	1165	500	2420	5	1	17530500	685	22.57	0.54	12	0.11	173.00	7196.00	6550	20230829	-40.38	3875	20240704	0.77	5670	-31.13	20240116	3875	0.77	20240704	6550	-40.38	20230829	3875	0.77	20240704	2.54	N	015710	500	87 억		108190	N	N	0	N	00	N
156	20240704	140310	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N		N	3895	-20	5	-0.51	57726510	14855	63.43	3875	3950	3875	5080	2745	3915	3885.55	0.62	0	606	3978	3946	3923	3891	3868	3935	3880	88	1165	500	2420	5	1	17530500	683	22.51	0.54	12	0.08	173.00	7196.00	6550	20230829	-40.53	3875	20240704	0.52	5670	-31.31	20240116	3875	0.52	20240704	6550	-40.53	20230829	3875	0.52	20240704	2.54	N	015710	500	87 억		108190	N	N	0	N	00	N
157	20240704	130311	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N		N	3890	-25	5	-0.64	43519995	11193	47.79	3875	3950	3875	5080	2745	3915	3887.60	0.62	0	511	3978	3946	3923	3891	3868	3935	3880	88	1165	500	2420	5	1	17530500	682	22.49	0.54	12	0.06	173.00	7196.00	6550	20230829	-40.61	3875	20240704	0.39	5670	-31.39	20240116	3875	0.39	20240704	6550	-40.61	20230829	3875	0.39	20240704	2.54	N	015710	500	87 억		108190	N	N	0	N	00	N
158	20240704	120310	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N		N	3905	-10	5	-0.26	42161275	10843	46.30	3875	3950	3875	5080	2745	3915	3887.78	0.62	0	496	3978	3946	3923	3891	3868	3935	3880	88	1165	500	2420	5	1	17530500	685	22.57	0.54	12	0.06	173.00	7196.00	6550	20230829	-40.38	3875	20240704	0.77	5670	-31.13	20240116	3875	0.77	20240704	6550	-40.38	20230829	3875	0.77	20240704	2.54	N	015710	500	87 억		108190	N	N	0	N	00	N
159	20240704	110310	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N		N	3900	-15	5	-0.38	24107920	6199	26.47	3875	3950	3875	5080	2745	3915	3888.03	0.62	0	496	3978	3946	3923	3891	3868	3935	3880	88	1165	500	2420	5	1	17530500	684	22.54	0.54	12	0.04	173.00	7196.00	6550	20230829	-40.46	3875	20240704	0.65	5670	-31.22	20240116	3875	0.65	20240704	6550	-40.46	20230829	3875	0.65	20240704	2.54	N	015710	500	87 억		108190	N	N	0	N	00	N
160	20240704	100310	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N		N	3900	-15	5	-0.38	22003240	5658	24.16	3875	3950	3875	5080	2745	3915	3887.80	0.62	0	496	3978	3946	3923	3891	3868	3935	3880	88	1165	500	2420	5	1	17530500	684	22.54	0.54	12	0.03	173.00	7196.00	6550	20230829	-40.46	3875	20240704	0.65	5670	-31.22	20240116	3875	0.65	20240704	6550	-40.46	20230829	3875	0.65	20240704	2.54	N	015710	500	87 억		108190	N	N	0	N	00	N
161	20240704	090310	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N		N	3900	-15	5	-0.38	10373200	2672	11.41	3875	3950	3875	5080	2745	3915	3879.18	0.62	0	367	3978	3946	3923	3891	3868	3935	3880	88	1165	500	2420	5	1	17530500	684	22.54	0.54	12	0.02	173.00	7196.00	6550	20230829	-40.46	3875	20240704	0.65	5670	-31.22	20240116	3875	0.65	20240704	6550	-40.46	20230829	3875	0.65	20240704	2.54	N	015710	500	87 억		108190	N	N	0	N	00	N
162	20240703	160308	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3915	-20	5	-0.51	87138800	22199	100.90	3955	3955	3900	5110	2755	3935	3925.39	0.63	0	-1982	4015	3975	3955	3915	3895	3965	3905	88	1175	500	2430	5	1	17530500	686	22.63	0.54	12	0.13	173.00	7196.00	6550	20230829	-40.23	3880	20230726	0.90	5670	-30.95	20240116	3900	0.38	20240703	6550	-40.23	20230829	3880	0.90	20230726	2.54	N	015710	500	87 억		110172	N	N	0	N	00	N
163	20240703	150310	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3910	-25	5	-0.64	78715150	20041	91.09	3955	3955	3905	5110	2755	3935	3927.71	0.63	0	-1855	4015	3975	3955	3915	3895	3965	3905	88	1175	500	2430	5	1	17530500	685	22.60	0.54	12	0.11	173.00	7196.00	6550	20230829	-40.31	3880	20230726	0.77	5670	-31.04	20240116	3905	0.13	20240703	6550	-40.31	20230829	3880	0.77	20230726	2.54	N	015710	500	87 억		110172	N	N	0	N	00	N
164	20240703	140310	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3920	-15	5	-0.38	65334190	16625	75.56	3955	3955	3920	5110	2755	3935	3929.88	0.63	0	-1528	4015	3975	3955	3915	3895	3965	3905	88	1175	500	2430	5	1	17530500	687	22.66	0.54	12	0.09	173.00	7196.00	6550	20230829	-40.15	3880	20230726	1.03	5670	-30.86	20240116	3920	0.00	20240703	6550	-40.15	20230829	3880	1.03	20230726	2.54	N	015710	500	87 억		110172	N	N	0	N	00	N
165	20240703	130309	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3940	5	2	0.13	42197855	10726	48.75	3955	3955	3925	5110	2755	3935	3934.17	0.63	0	-1660	4015	3975	3955	3915	3895	3965	3905	88	1175	500	2430	5	1	17530500	691	22.77	0.55	12	0.06	173.00	7196.00	6550	20230829	-39.85	3880	20230726	1.55	5670	-30.51	20240116	3925	0.38	20240703	6550	-39.85	20230829	3880	1.55	20230726	2.54	N	015710	500	87 억		110172	N	N	0	N	00	N
166	20240703	120309	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3940	5	2	0.13	40012495	10170	46.23	3955	3955	3925	5110	2755	3935	3934.37	0.63	0	-1153	4015	3975	3955	3915	3895	3965	3905	88	1175	500	2430	5	1	17530500	691	22.77	0.55	12	0.06	173.00	7196.00	6550	20230829	-39.85	3880	20230726	1.55	5670	-30.51	20240116	3925	0.38	20240703	6550	-39.85	20230829	3880	1.55	20230726	2.54	N	015710	500	87 억		110172	N	N	0	N	00	N
167	20240703	110310	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3930	-5	5	-0.13	19855850	5043	22.92	3955	3955	3930	5110	2755	3935	3937.31	0.63	0	-609	4015	3975	3955	3915	3895	3965	3905	88	1175	500	2430	5	1	17530500	689	22.72	0.55	12	0.03	173.00	7196.00	6550	20230829	-40.00	3880	20230726	1.29	5670	-30.69	20240116	3930	0.00	20240703	6550	-40.00	20230829	3880	1.29	20230726	2.54	N	015710	500	87 억		110172	N	N	0	N	00	N
168	20240703	100310	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3945	10	2	0.25	7203785	1825	8.30	3955	3955	3930	5110	2755	3935	3947.28	0.63	0	-279	4015	3975	3955	3915	3895	3965	3905	88	1175	500	2430	5	1	17530500	692	22.80	0.55	12	0.01	173.00	7196.00	6550	20230829	-39.77	3880	20230726	1.68	5670	-30.42	20240116	3930	0.38	20240703	6550	-39.77	20230829	3880	1.68	20230726	2.54	N	015710	500	87 억		110172	N	N	0	N	00	N
169	20240703	090309	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3945	10	2	0.25	63260	16	0.07	3955	3955	3945	5110	2755	3935	3953.75	0.63	0	-2	4015	3975	3955	3915	3895	3965	3905	88	1175	500	2430	5	1	17530500	692	22.80	0.55	12	0.00	173.00	7196.00	6550	20230829	-39.77	3880	20230726	1.68	5670	-30.42	20240116	3935	0.25	20240702	6550	-39.77	20230829	3880	1.68	20230726	2.54	N	015710	500	87 억		110172	N	N	0	N	00	N
170	20240702	160308	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3935	-65	5	-1.62	86241335	21844	204.82	3960	3995	3935	5200	2800	4000	3948.06	0.65	0	-4213	4040	4020	3990	3970	3940	4005	3955	88	1200	500	2480	5	1	17530500	690	22.75	0.55	12	0.12	173.00	7196.00	6550	20230829	-39.92	3880	20230726	1.42	5670	-30.60	20240116	3935	0.00	20240702	6550	-39.92	20230829	3880	1.42	20230726	2.55	N	015710	500	87 억		114383	N	N	0	N	00	N
171	20240702	150309	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3945	-55	5	-1.38	45404025	11486	107.70	3960	3995	3940	5200	2800	4000	3952.99	0.65	0	-3731	4040	4020	3990	3970	3940	4005	3955	88	1200	500	2480	5	1	17530500	692	22.80	0.55	12	0.07	173.00	7196.00	6550	20230829	-39.77	3880	20230726	1.68	5670	-30.42	20240116	3940	0.13	20240702	6550	-39.77	20230829	3880	1.68	20230726	2.55	N	015710	500	87 억		114383	N	N	0	N	00	N
172	20240702	140309	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3950	-50	5	-1.25	30926295	7816	73.29	3960	3995	3945	5200	2800	4000	3956.79	0.65	0	-3533	4040	4020	3990	3970	3940	4005	3955	88	1200	500	2480	5	1	17530500	692	22.83	0.55	12	0.04	173.00	7196.00	6550	20230829	-39.69	3880	20230726	1.80	5670	-30.34	20240116	3940	0.25	20240628	6550	-39.69	20230829	3880	1.80	20230726	2.55	N	015710	500	87 억		114383	N	N	0	N	00	N
173	20240702	130308	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3960	-40	5	-1.00	28912195	7307	68.51	3960	3995	3945	5200	2800	4000	3956.78	0.65	0	-3531	4040	4020	3990	3970	3940	4005	3955	88	1200	500	2480	5	1	17530500	694	22.89	0.55	12	0.04	173.00	7196.00	6550	20230829	-39.54	3880	20230726	2.06	5670	-30.16	20240116	3940	0.51	20240628	6550	-39.54	20230829	3880	2.06	20230726	2.55	N	015710	500	87 억		114383	N	N	0	N	00	N
174	20240702	120310	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3960	-40	5	-1.00	28679030	7248	67.96	3960	3995	3945	5200	2800	4000	3956.82	0.65	0	-3520	4040	4020	3990	3970	3940	4005	3955	88	1200	500	2480	5	1	17530500	694	22.89	0.55	12	0.04	173.00	7196.00	6550	20230829	-39.54	3880	20230726	2.06	5670	-30.16	20240116	3940	0.51	20240628	6550	-39.54	20230829	3880	2.06	20230726	2.55	N	015710	500	87 억		114383	N	N	0	N	00	N
175	20240702	110308	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3950	-50	5	-1.25	21153005	5345	50.12	3960	3995	3945	5200	2800	4000	3957.53	0.65	0	-2918	4040	4020	3990	3970	3940	4005	3955	88	1200	500	2480	5	1	17530500	692	22.83	0.55	12	0.03	173.00	7196.00	6550	20230829	-39.69	3880	20230726	1.80	5670	-30.34	20240116	3940	0.25	20240628	6550	-39.69	20230829	3880	1.80	20230726	2.55	N	015710	500	87 억		114383	N	N	0	N	00	N
176	20240702	100309	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3965	-35	5	-0.88	18853715	4763	44.66	3960	3995	3945	5200	2800	4000	3958.37	0.65	0	-2837	4040	4020	3990	3970	3940	4005	3955	88	1200	500	2480	5	1	17530500	695	22.92	0.55	12	0.03	173.00	7196.00	6550	20230829	-39.47	3880	20230726	2.19	5670	-30.07	20240116	3940	0.63	20240628	6550	-39.47	20230829	3880	2.19	20230726	2.55	N	015710	500	87 억		114383	N	N	0	N	00	N
177	20240702	090309	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3995	-5	5	-0.12	5512565	1392	13.05	3960	3995	3960	5200	2800	4000	3960.18	0.65	0	202	4040	4020	3990	3970	3940	4005	3955	88	1200	500	2480	5	1	17530500	700	23.09	0.56	12	0.01	173.00	7196.00	6550	20230829	-39.01	3880	20230726	2.96	5670	-29.54	20240116	3940	1.40	20240628	6550	-39.01	20230829	3880	2.96	20230726	2.55	N	015710	500	87 억		114383	N	N	0	N	00	N
178	20240701	160308	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	4000	-5	5	-0.12	42509090	10662	91.54	4010	4010	3960	5200	2805	4005	3986.97	0.65	0	495	4095	4050	3995	3950	3895	4072	3972	88	1195	500	2480	5	1	17530500	701	23.12	0.56	12	0.06	173.00	7196.00	6550	20230829	-38.93	3880	20230726	3.09	5670	-29.45	20240116	3940	1.52	20240628	6550	-38.93	20230829	3880	3.09	20230726	2.56	N	015710	500	87 억		113888	N	N	0	N	00	N
179	20240701	150309	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3995	-10	5	-0.25	36474770	9151	78.57	4010	4010	3960	5200	2805	4005	3985.88	0.65	0	505	4095	4050	3995	3950	3895	4072	3972	88	1195	500	2480	5	1	17530500	700	23.09	0.56	12	0.05	173.00	7196.00	6550	20230829	-39.01	3880	20230726	2.96	5670	-29.54	20240116	3940	1.40	20240628	6550	-39.01	20230829	3880	2.96	20230726	2.56	N	015710	500	87 억		113888	N	N	0	N	00	N
180	20240701	140308	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3995	-10	5	-0.25	30158910	7570	65.00	4010	4010	3960	5200	2805	4005	3984.00	0.65	0	564	4095	4050	3995	3950	3895	4072	3972	88	1195	500	2480	5	1	17530500	700	23.09	0.56	12	0.04	173.00	7196.00	6550	20230829	-39.01	3880	20230726	2.96	5670	-29.54	20240116	3940	1.40	20240628	6550	-39.01	20230829	3880	2.96	20230726	2.56	N	015710	500	87 억		113888	N	N	0	N	00	N
181	20240701	130308	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3975	-30	5	-0.75	29018800	7284	62.54	4010	4010	3960	5200	2805	4005	3983.91	0.65	0	779	4095	4050	3995	3950	3895	4072	3972	88	1195	500	2480	5	1	17530500	697	22.98	0.55	12	0.04	173.00	7196.00	6550	20230829	-39.31	3880	20230726	2.45	5670	-29.89	20240116	3940	0.89	20240628	6550	-39.31	20230829	3880	2.45	20230726	2.56	N	015710	500	87 억		113888	N	N	0	N	00	N
182	20240701	120309	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	4000	-5	5	-0.12	22033935	5525	47.44	4010	4010	3960	5200	2805	4005	3988.04	0.65	0	-192	4095	4050	3995	3950	3895	4072	3972	88	1195	500	2480	5	1	17530500	701	23.12	0.56	12	0.03	173.00	7196.00	6550	20230829	-38.93	3880	20230726	3.09	5670	-29.45	20240116	3940	1.52	20240628	6550	-38.93	20230829	3880	3.09	20230726	2.56	N	015710	500	87 억		113888	N	N	0	N	00	N
183	20240701	110308	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3990	-15	5	-0.37	20148880	5053	43.38	4010	4010	3960	5200	2805	4005	3987.51	0.65	0	-54	4095	4050	3995	3950	3895	4072	3972	88	1195	500	2480	5	1	17530500	699	23.06	0.55	12	0.03	173.00	7196.00	6550	20230829	-39.08	3880	20230726	2.84	5670	-29.63	20240116	3940	1.27	20240628	6550	-39.08	20230829	3880	2.84	20230726	2.56	N	015710	500	87 억		113888	N	N	0	N	00	N
184	20240701	100307	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3970	-35	5	-0.87	10182360	2552	21.91	4010	4010	3960	5200	2805	4005	3989.95	0.65	0	-146	4095	4050	3995	3950	3895	4072	3972	88	1195	500	2480	5	1	17530500	696	22.95	0.55	12	0.01	173.00	7196.00	6550	20230829	-39.39	3880	20230726	2.32	5670	-29.98	20240116	3940	0.76	20240628	6550	-39.39	20230829	3880	2.32	20230726	2.56	N	015710	500	87 억		113888	N	N	0	N	00	N
185	20240701	090308	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	4000	-5	5	-0.12	2012690	502	4.31	4010	4010	4000	5200	2805	4005	4009.34	0.65	0	-112	4095	4050	3995	3950	3895	4072	3972	88	1195	500	2480	5	1	17530500	701	23.12	0.56	12	0.00	173.00	7196.00	6550	20230829	-38.93	3880	20230726	3.09	5670	-29.45	20240116	3940	1.52	20240628	6550	-38.93	20230829	3880	3.09	20230726	2.56	N	015710	500	87 억		113888	N	N	0	N	00	N