KissMeData/043360/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	160512	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	2195	40	2	1.86	22868655	10354	132.17	2175	2235	2175	2800	1510	2155	2208.68	0.19	0	-24	2231	2192	2171	2132	2111	2182	2122	45	645	500	1500	5	1	9000000	198	-9.18	0.46	12	0.12	-239.00	4801.00	3310	20231107	-33.69	2090	20240726	5.02	3215	-31.73	20240126	2090	5.02	20240726	3310	-33.69	20231107	2090	5.02	20240726	0.00	N	043360	500	45 억		17460	N	N	0	N	00	N
3	20240731	150513	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	2195	40	2	1.86	19714435	8917	113.82	2175	2235	2175	2800	1510	2155	2210.88	0.19	0	703	2231	2192	2171	2132	2111	2182	2122	45	645	500	1500	5	1	9000000	198	-9.18	0.46	12	0.10	-239.00	4801.00	3310	20231107	-33.69	2090	20240726	5.02	3215	-31.73	20240126	2090	5.02	20240726	3310	-33.69	20231107	2090	5.02	20240726	0.00	N	043360	500	45 억		17460	N	N	0	N	00	N
4	20240731	140517	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	2205	50	2	2.32	19491820	8816	112.54	2175	2235	2175	2800	1510	2155	2210.96	0.19	0	716	2231	2192	2171	2132	2111	2182	2122	45	645	500	1500	5	1	9000000	198	-9.23	0.46	12	0.10	-239.00	4801.00	3310	20231107	-33.38	2090	20240726	5.50	3215	-31.42	20240126	2090	5.50	20240726	3310	-33.38	20231107	2090	5.50	20240726	0.00	N	043360	500	45 억		17460	N	N	0	N	00	N
5	20240731	130514	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	2215	60	2	2.78	19164280	8668	110.65	2175	2235	2175	2800	1510	2155	2210.92	0.19	0	716	2231	2192	2171	2132	2111	2182	2122	45	645	500	1500	5	1	9000000	199	-9.27	0.46	12	0.10	-239.00	4801.00	3310	20231107	-33.08	2090	20240726	5.98	3215	-31.10	20240126	2090	5.98	20240726	3310	-33.08	20231107	2090	5.98	20240726	0.00	N	043360	500	45 억		17460	N	N	0	N	00	N
6	20240731	120516	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	2220	65	2	3.02	18980435	8585	109.59	2175	2235	2175	2800	1510	2155	2210.88	0.19	0	716	2231	2192	2171	2132	2111	2182	2122	45	645	500	1500	5	1	9000000	200	-9.29	0.46	12	0.10	-239.00	4801.00	3310	20231107	-32.93	2090	20240726	6.22	3215	-30.95	20240126	2090	6.22	20240726	3310	-32.93	20231107	2090	6.22	20240726	0.00	N	043360	500	45 억		17460	N	N	0	N	00	N
7	20240731	110515	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	2220	65	2	3.02	18978215	8584	109.57	2175	2235	2175	2800	1510	2155	2210.88	0.19	0	717	2231	2192	2171	2132	2111	2182	2122	45	645	500	1500	5	1	9000000	200	-9.29	0.46	12	0.10	-239.00	4801.00	3310	20231107	-32.93	2090	20240726	6.22	3215	-30.95	20240126	2090	6.22	20240726	3310	-32.93	20231107	2090	6.22	20240726	0.00	N	043360	500	45 억		17460	N	N	0	N	00	N
8	20240731	100514	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	2195	40	2	1.86	17727205	8019	102.36	2175	2235	2175	2800	1510	2155	2210.65	0.19	0	1061	2231	2192	2171	2132	2111	2182	2122	45	645	500	1500	5	1	9000000	198	-9.18	0.46	12	0.09	-239.00	4801.00	3310	20231107	-33.69	2090	20240726	5.02	3215	-31.73	20240126	2090	5.02	20240726	3310	-33.69	20231107	2090	5.02	20240726	0.00	N	043360	500	45 억		17460	N	N	0	N	00	N
9	20240731	090509	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	2175	20	2	0.93	635100	292	3.73	2175	2175	2175	2800	1510	2155	2175.00	0.19	0	-43	2231	2192	2171	2132	2111	2182	2122	45	645	500	1500	5	1	9000000	196	-9.10	0.45	12	0.00	-239.00	4801.00	3310	20231107	-34.29	2090	20240726	4.07	3215	-32.35	20240126	2090	4.07	20240726	3310	-34.29	20231107	2090	4.07	20240726	0.00	N	043360	500	45 억		17460	N	N	0	N	00	N
10	20240730	160501	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	2155	-10	5	-0.46	16997580	7834	153.58	2175	2210	2150	2810	1520	2165	2169.72	0.19	0	82	2221	2192	2171	2142	2121	2207	2157	45	645	500	1510	5	1	9000000	194	-9.02	0.45	12	0.09	-239.00	4801.00	3310	20231107	-34.89	2090	20240726	3.11	3215	-32.97	20240126	2090	3.11	20240726	3310	-34.89	20231107	2090	3.11	20240726	0.00	N	043360	500	45 억		17378	N	N	0	N	00	N
11	20240730	150509	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	2170	5	2	0.23	16598905	7649	149.95	2175	2210	2150	2810	1520	2165	2170.08	0.19	0	92	2221	2192	2171	2142	2121	2207	2157	45	645	500	1510	5	1	9000000	195	-9.08	0.45	12	0.08	-239.00	4801.00	3310	20231107	-34.44	2090	20240726	3.83	3215	-32.50	20240126	2090	3.83	20240726	3310	-34.44	20231107	2090	3.83	20240726	0.00	N	043360	500	45 억		17378	N	N	0	N	00	N
12	20240730	140502	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	2170	5	2	0.23	15449150	7118	139.54	2175	2210	2150	2810	1520	2165	2170.43	0.19	0	95	2221	2192	2171	2142	2121	2207	2157	45	645	500	1510	5	1	9000000	195	-9.08	0.45	12	0.08	-239.00	4801.00	3310	20231107	-34.44	2090	20240726	3.83	3215	-32.50	20240126	2090	3.83	20240726	3310	-34.44	20231107	2090	3.83	20240726	0.00	N	043360	500	45 억		17378	N	N	0	N	00	N
13	20240730	130507	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	2170	5	2	0.23	13687110	6306	123.62	2175	2210	2150	2810	1520	2165	2170.49	0.19	0	123	2221	2192	2171	2142	2121	2207	2157	45	645	500	1510	5	1	9000000	195	-9.08	0.45	12	0.07	-239.00	4801.00	3310	20231107	-34.44	2090	20240726	3.83	3215	-32.50	20240126	2090	3.83	20240726	3310	-34.44	20231107	2090	3.83	20240726	0.00	N	043360	500	45 억		17378	N	N	0	N	00	N
14	20240730	120504	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	2170	5	2	0.23	13687110	6306	123.62	2175	2210	2150	2810	1520	2165	2170.49	0.19	0	123	2221	2192	2171	2142	2121	2207	2157	45	645	500	1510	5	1	9000000	195	-9.08	0.45	12	0.07	-239.00	4801.00	3310	20231107	-34.44	2090	20240726	3.83	3215	-32.50	20240126	2090	3.83	20240726	3310	-34.44	20231107	2090	3.83	20240726	0.00	N	043360	500	45 억		17378	N	N	0	N	00	N
15	20240730	110508	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	2180	15	2	0.69	10876890	5000	98.02	2175	2210	2165	2810	1520	2165	2175.38	0.19	0	-53	2221	2192	2171	2142	2121	2207	2157	45	645	500	1510	5	1	9000000	196	-9.12	0.45	12	0.06	-239.00	4801.00	3310	20231107	-34.14	2090	20240726	4.31	3215	-32.19	20240126	2090	4.31	20240726	3310	-34.14	20231107	2090	4.31	20240726	0.00	N	043360	500	45 억		17378	N	N	0	N	00	N
16	20240730	100508	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	2165	0	3	0.00	9585855	4404	86.34	2175	2210	2165	2810	1520	2165	2176.62	0.19	0	-17	2221	2192	2171	2142	2121	2207	2157	45	645	500	1510	5	1	9000000	195	-9.06	0.45	12	0.05	-239.00	4801.00	3310	20231107	-34.59	2090	20240726	3.59	3215	-32.66	20240126	2090	3.59	20240726	3310	-34.59	20231107	2090	3.59	20240726	0.00	N	043360	500	45 억		17378	N	N	0	N	00	N
17	20240730	090510	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	2190	25	2	1.15	1780175	818	16.04	2175	2190	2175	2810	1520	2165	2176.25	0.19	0	-107	2221	2192	2171	2142	2121	2207	2157	45	645	500	1510	5	1	9000000	197	-9.16	0.46	12	0.01	-239.00	4801.00	3310	20231107	-33.84	2090	20240726	4.78	3215	-31.88	20240126	2090	4.78	20240726	3310	-33.84	20231107	2090	4.78	20240726	0.00	N	043360	500	45 억		17378	N	N	0	N	00	N
18	20240729	160502	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	2165	5	2	0.23	11038210	5101	14.62	2160	2200	2150	2805	1515	2160	2163.93	0.19	0	-164	2226	2192	2141	2107	2056	2167	2082	45	645	500	1510	5	1	9000000	195	-9.06	0.45	12	0.06	-239.00	4801.00	3310	20231107	-34.59	2090	20240726	3.59	3215	-32.66	20240126	2090	3.59	20240726	3310	-34.59	20231107	2090	3.59	20240726	0.00	N	043360	500	45 억		17498	N	N	0	N	00	N
19	20240729	150506	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	2165	5	2	0.23	9713870	4489	12.86	2160	2200	2160	2805	1515	2160	2163.93	0.19	0	-159	2226	2192	2141	2107	2056	2167	2082	45	645	500	1510	5	1	9000000	195	-9.06	0.45	12	0.05	-239.00	4801.00	3310	20231107	-34.59	2090	20240726	3.59	3215	-32.66	20240126	2090	3.59	20240726	3310	-34.59	20231107	2090	3.59	20240726	0.00	N	043360	500	45 억		17498	N	N	0	N	00	N
20	20240729	140510	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	2165	5	2	0.23	9661935	4465	12.79	2160	2200	2160	2805	1515	2160	2163.93	0.19	0	-159	2226	2192	2141	2107	2056	2167	2082	45	645	500	1510	5	1	9000000	195	-9.06	0.45	12	0.05	-239.00	4801.00	3310	20231107	-34.59	2090	20240726	3.59	3215	-32.66	20240126	2090	3.59	20240726	3310	-34.59	20231107	2090	3.59	20240726	0.00	N	043360	500	45 억		17498	N	N	0	N	00	N
21	20240729	130512	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	2195	35	2	1.62	3368220	1552	4.45	2160	2200	2160	2805	1515	2160	2170.24	0.19	0	-110	2226	2192	2141	2107	2056	2167	2082	45	645	500	1510	5	1	9000000	198	-9.18	0.46	12	0.02	-239.00	4801.00	3310	20231107	-33.69	2090	20240726	5.02	3215	-31.73	20240126	2090	5.02	20240726	3310	-33.69	20231107	2090	5.02	20240726	0.00	N	043360	500	45 억		17498	N	N	0	N	00	N
22	20240729	120506	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	2195	35	2	1.62	3166335	1460	4.18	2160	2200	2160	2805	1515	2160	2168.72	0.19	0	-99	2226	2192	2141	2107	2056	2167	2082	45	645	500	1510	5	1	9000000	198	-9.18	0.46	12	0.02	-239.00	4801.00	3310	20231107	-33.69	2090	20240726	5.02	3215	-31.73	20240126	2090	5.02	20240726	3310	-33.69	20231107	2090	5.02	20240726	0.00	N	043360	500	45 억		17498	N	N	0	N	00	N
23	20240729	110506	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	2195	35	2	1.62	1838035	848	2.43	2160	2200	2160	2805	1515	2160	2167.49	0.19	0	-167	2226	2192	2141	2107	2056	2167	2082	45	645	500	1510	5	1	9000000	198	-9.18	0.46	12	0.01	-239.00	4801.00	3310	20231107	-33.69	2090	20240726	5.02	3215	-31.73	20240126	2090	5.02	20240726	3310	-33.69	20231107	2090	5.02	20240726	0.00	N	043360	500	45 억		17498	N	N	0	N	00	N
24	20240729	100504	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	2195	35	2	1.62	1537650	711	2.04	2160	2195	2160	2805	1515	2160	2162.66	0.19	0	-111	2226	2192	2141	2107	2056	2167	2082	45	645	500	1510	5	1	9000000	198	-9.18	0.46	12	0.01	-239.00	4801.00	3310	20231107	-33.69	2090	20240726	5.02	3215	-31.73	20240126	2090	5.02	20240726	3310	-33.69	20231107	2090	5.02	20240726	0.00	N	043360	500	45 억		17498	N	N	0	N	00	N
25	20240729	090501	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	2175	15	2	0.69	1378205	638	1.83	2160	2175	2160	2805	1515	2160	2160.20	0.19	0	-136	2226	2192	2141	2107	2056	2167	2082	45	645	500	1510	5	1	9000000	196	-9.10	0.45	12	0.01	-239.00	4801.00	3310	20231107	-34.29	2090	20240726	4.07	3215	-32.35	20240126	2090	4.07	20240726	3310	-34.29	20231107	2090	4.07	20240726	0.00	N	043360	500	45 억		17498	N	N	0	N	00	N
26	20240726	160454	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N		N	2160	-15	5	-0.69	74506155	34899	126.03	2175	2175	2090	2825	1525	2175	2134.91	0.20	0	-416	2301	2237	2206	2142	2111	2222	2127	45	650	500	1520	5	1	9000000	194	-9.04	0.45	12	0.39	-239.00	4801.00	3310	20231107	-34.74	2090	20240726	3.35	3215	-32.81	20240126	2090	3.35	20240726	3310	-34.74	20231107	2090	3.35	20240726	0.00	N	043360	500	45 억		17892	N	N	0	N	00	N
27	20240726	150459	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N		N	2165	-10	5	-0.46	70818520	33190	119.85	2175	2175	2090	2825	1525	2175	2133.73	0.20	0	-264	2301	2237	2206	2142	2111	2222	2127	45	650	500	1520	5	1	9000000	195	-9.06	0.45	12	0.37	-239.00	4801.00	3310	20231107	-34.59	2090	20240726	3.59	3215	-32.66	20240126	2090	3.59	20240726	3310	-34.59	20231107	2090	3.59	20240726	0.00	N	043360	500	45 억		17892	N	N	0	N	00	N
28	20240726	140501	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N		N	2130	-45	5	-2.07	52110155	24535	88.60	2175	2175	2090	2825	1525	2175	2123.91	0.20	0	-429	2301	2237	2206	2142	2111	2222	2127	45	650	500	1520	5	1	9000000	192	-8.91	0.44	12	0.27	-239.00	4801.00	3310	20231107	-35.65	2090	20240726	1.91	3215	-33.75	20240126	2090	1.91	20240726	3310	-35.65	20231107	2090	1.91	20240726	0.00	N	043360	500	45 억		17892	N	N	0	N	00	N
29	20240726	130500	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N		N	2115	-60	5	-2.76	47770660	22485	81.20	2175	2175	2090	2825	1525	2175	2124.56	0.20	0	-271	2301	2237	2206	2142	2111	2222	2127	45	650	500	1520	5	1	9000000	190	-8.85	0.44	12	0.25	-239.00	4801.00	3310	20231107	-36.10	2090	20240726	1.20	3215	-34.21	20240126	2090	1.20	20240726	3310	-36.10	20231107	2090	1.20	20240726	0.00	N	043360	500	45 억		17892	N	N	0	N	00	N
30	20240726	120504	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N		N	2135	-40	5	-1.84	44954465	21155	76.39	2175	2175	2090	2825	1525	2175	2125.00	0.20	0	-496	2301	2237	2206	2142	2111	2222	2127	45	650	500	1520	5	1	9000000	192	-8.93	0.44	12	0.24	-239.00	4801.00	3310	20231107	-35.50	2090	20240726	2.15	3215	-33.59	20240126	2090	2.15	20240726	3310	-35.50	20231107	2090	2.15	20240726	0.00	N	043360	500	45 억		17892	N	N	0	N	00	N
31	20240726	110502	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N		N	2170	-5	5	-0.23	33450470	15790	57.02	2175	2175	2090	2825	1525	2175	2118.46	0.20	0	262	2301	2237	2206	2142	2111	2222	2127	45	650	500	1520	5	1	9000000	195	-9.08	0.45	12	0.18	-239.00	4801.00	3310	20231107	-34.44	2090	20240726	3.83	3215	-32.50	20240126	2090	3.83	20240726	3310	-34.44	20231107	2090	3.83	20240726	0.00	N	043360	500	45 억		17892	N	N	0	N	00	N
32	20240726	100502	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N		N	2115	-60	5	-2.76	21957135	10401	37.56	2175	2175	2090	2825	1525	2175	2111.06	0.20	0	825	2301	2237	2206	2142	2111	2222	2127	45	650	500	1520	5	1	9000000	190	-8.85	0.44	12	0.12	-239.00	4801.00	3310	20231107	-36.10	2090	20240726	1.20	3215	-34.21	20240126	2090	1.20	20240726	3310	-36.10	20231107	2090	1.20	20240726	0.00	N	043360	500	45 억		17892	N	N	0	N	00	N
33	20240726	090459	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	2175	0	3	0.00	1413535	651	2.35	2175	2175	2150	2825	1525	2175	2171.33	0.20	0	-107	2301	2237	2206	2142	2111	2222	2127	45	650	500	1520	5	1	9000000	196	-9.10	0.45	12	0.01	-239.00	4801.00	3310	20231107	-34.29	2130	20240625	2.11	3215	-32.35	20240126	2130	2.11	20240625	3310	-34.29	20231107	2130	2.11	20240625	0.00	N	043360	500	45 억		17892	N	N	0	N	00	N
34	20240725	160459	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	2175	-90	5	-3.97	60406760	27328	164.01	2195	2270	2175	2940	1590	2265	2210.57	0.20	0	-216	2401	2332	2231	2162	2061	2367	2197	45	675	500	1580	5	1	9000000	196	-9.10	0.45	12	0.30	-239.00	4801.00	3310	20231107	-34.29	2130	20240625	2.11	3215	-32.35	20240126	2130	2.11	20240625	3310	-34.29	20231107	2130	2.11	20240625	0.00	N	043360	500	45 억		18098	N	N	0	N	00	N
35	20240725	150506	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	2250	-15	5	-0.66	53282455	24080	144.52	2195	2270	2175	2940	1590	2265	2212.73	0.20	0	20	2401	2332	2231	2162	2061	2367	2197	45	675	500	1580	5	1	9000000	203	-9.41	0.47	12	0.27	-239.00	4801.00	3310	20231107	-32.02	2130	20240625	5.63	3215	-30.02	20240126	2130	5.63	20240625	3310	-32.02	20231107	2130	5.63	20240625	0.00	N	043360	500	45 억		18098	N	N	0	N	00	N
36	20240725	140504	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	2215	-50	5	-2.21	48376775	21838	131.06	2195	2270	2175	2940	1590	2265	2215.26	0.20	0	23	2401	2332	2231	2162	2061	2367	2197	45	675	500	1580	5	1	9000000	199	-9.27	0.46	12	0.24	-239.00	4801.00	3310	20231107	-33.08	2130	20240625	3.99	3215	-31.10	20240126	2130	3.99	20240625	3310	-33.08	20231107	2130	3.99	20240625	0.00	N	043360	500	45 억		18098	N	N	0	N	00	N
37	20240725	130501	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	2225	-40	5	-1.77	48370125	21835	131.05	2195	2270	2175	2940	1590	2265	2215.26	0.20	0	23	2401	2332	2231	2162	2061	2367	2197	45	675	500	1580	5	1	9000000	200	-9.31	0.46	12	0.24	-239.00	4801.00	3310	20231107	-32.78	2130	20240625	4.46	3215	-30.79	20240126	2130	4.46	20240625	3310	-32.78	20231107	2130	4.46	20240625	0.00	N	043360	500	45 억		18098	N	N	0	N	00	N
38	20240725	120502	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	2240	-25	5	-1.10	41541655	18745	112.50	2195	2270	2175	2940	1590	2265	2216.15	0.20	0	-612	2401	2332	2231	2162	2061	2367	2197	45	675	500	1580	5	1	9000000	202	-9.37	0.47	12	0.21	-239.00	4801.00	3310	20231107	-32.33	2130	20240625	5.16	3215	-30.33	20240126	2130	5.16	20240625	3310	-32.33	20231107	2130	5.16	20240625	0.00	N	043360	500	45 억		18098	N	N	0	N	00	N
39	20240725	110459	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	2215	-50	5	-2.21	37030180	16714	100.31	2195	2270	2175	2940	1590	2265	2215.52	0.20	0	-631	2401	2332	2231	2162	2061	2367	2197	45	675	500	1580	5	1	9000000	199	-9.27	0.46	12	0.19	-239.00	4801.00	3310	20231107	-33.08	2130	20240625	3.99	3215	-31.10	20240126	2130	3.99	20240625	3310	-33.08	20231107	2130	3.99	20240625	0.00	N	043360	500	45 억		18098	N	N	0	N	00	N
40	20240725	100500	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	2270	5	2	0.22	7930345	3580	21.49	2195	2270	2175	2940	1590	2265	2215.18	0.20	0	-766	2401	2332	2231	2162	2061	2367	2197	45	675	500	1580	5	1	9000000	204	-9.50	0.47	12	0.04	-239.00	4801.00	3310	20231107	-31.42	2130	20240625	6.57	3215	-29.39	20240126	2130	6.57	20240625	3310	-31.42	20231107	2130	6.57	20240625	0.00	N	043360	500	45 억		18098	N	N	0	N	00	N
41	20240725	090457	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	2250	-15	5	-0.66	6018315	2729	16.38	2195	2265	2175	2940	1590	2265	2205.32	0.20	0	-471	2401	2332	2231	2162	2061	2367	2197	45	675	500	1580	5	1	9000000	203	-9.41	0.47	12	0.03	-239.00	4801.00	3310	20231107	-32.02	2130	20240625	5.63	3215	-30.02	20240126	2130	5.63	20240625	3310	-32.02	20231107	2130	5.63	20240625	0.00	N	043360	500	45 억		18098	N	N	0	N	00	N
42	20240724	160455	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N		N	2265	80	2	3.66	36355370	16662	98.20	2185	2300	2130	2840	1530	2185	2181.46	0.21	0	-521	2255	2220	2190	2155	2125	2205	2140	45	655	500	1520	5	1	9000000	204	-9.48	0.47	12	0.19	-239.00	4801.00	3310	20231107	-31.57	2130	20240724	6.34	3215	-29.55	20240126	2130	6.34	20240724	3310	-31.57	20231107	2130	6.34	20240724	0.00	N	043360	500	45 억		18584	N	N	0	N	00	N
43	20240724	150503	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N		N	2190	5	2	0.23	27286010	12564	74.05	2185	2240	2130	2840	1530	2185	2171.76	0.21	0	-643	2255	2220	2190	2155	2125	2205	2140	45	655	500	1520	5	1	9000000	197	-9.16	0.46	12	0.14	-239.00	4801.00	3310	20231107	-33.84	2130	20240724	2.82	3215	-31.88	20240126	2130	2.82	20240724	3310	-33.84	20231107	2130	2.82	20240724	0.00	N	043360	500	45 억		18584	N	N	0	N	00	N
44	20240724	140459	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N		N	2185	0	3	0.00	14220615	6580	38.78	2185	2185	2130	2840	1530	2185	2161.19	0.21	0	-50	2255	2220	2190	2155	2125	2205	2140	45	655	500	1520	5	1	9000000	197	-9.14	0.46	12	0.07	-239.00	4801.00	3310	20231107	-33.99	2130	20240724	2.58	3215	-32.04	20240126	2130	2.58	20240724	3310	-33.99	20231107	2130	2.58	20240724	0.00	N	043360	500	45 억		18584	N	N	0	N	00	N
45	20240724	130503	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	2170	-15	5	-0.69	11684135	5410	31.89	2185	2185	2150	2840	1530	2185	2159.73	0.21	0	-50	2255	2220	2190	2155	2125	2205	2140	45	655	500	1520	5	1	9000000	195	-9.08	0.45	12	0.06	-239.00	4801.00	3310	20231107	-34.44	2130	20240625	1.88	3215	-32.50	20240126	2130	1.88	20240625	3310	-34.44	20231107	2130	1.88	20240625	0.00	N	043360	500	45 억		18584	N	N	0	N	00	N
46	20240724	120505	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	2165	-20	5	-0.92	10410000	4821	28.41	2185	2185	2150	2840	1530	2185	2159.30	0.21	0	169	2255	2220	2190	2155	2125	2205	2140	45	655	500	1520	5	1	9000000	195	-9.06	0.45	12	0.05	-239.00	4801.00	3310	20231107	-34.59	2130	20240625	1.64	3215	-32.66	20240126	2130	1.64	20240625	3310	-34.59	20231107	2130	1.64	20240625	0.00	N	043360	500	45 억		18584	N	N	0	N	00	N
47	20240724	110502	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	2170	-15	5	-0.69	5207145	2403	14.16	2185	2185	2150	2840	1530	2185	2166.94	0.21	0	-50	2255	2220	2190	2155	2125	2205	2140	45	655	500	1520	5	1	9000000	195	-9.08	0.45	12	0.03	-239.00	4801.00	3310	20231107	-34.44	2130	20240625	1.88	3215	-32.50	20240126	2130	1.88	20240625	3310	-34.44	20231107	2130	1.88	20240625	0.00	N	043360	500	45 억		18584	N	N	0	N	00	N
48	20240724	100502	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	2180	-5	5	-0.23	2829900	1304	7.69	2185	2185	2150	2840	1530	2185	2170.17	0.21	0	-43	2255	2220	2190	2155	2125	2205	2140	45	655	500	1520	5	1	9000000	196	-9.12	0.45	12	0.01	-239.00	4801.00	3310	20231107	-34.14	2130	20240625	2.35	3215	-32.19	20240126	2130	2.35	20240625	3310	-34.14	20231107	2130	2.35	20240625	0.00	N	043360	500	45 억		18584	N	N	0	N	00	N
49	20240724	090500	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	2185	0	3	0.00	876185	401	2.36	2185	2185	2185	2840	1530	2185	2185.00	0.21	0	-163	2255	2220	2190	2155	2125	2205	2140	45	655	500	1520	5	1	9000000	197	-9.14	0.46	12	0.00	-239.00	4801.00	3310	20231107	-33.99	2130	20240625	2.58	3215	-32.04	20240126	2130	2.58	20240625	3310	-33.99	20231107	2130	2.58	20240625	0.00	N	043360	500	45 억		18584	N	N	0	N	00	N
50	20240723	160453	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	2185	-20	5	-0.91	37065975	16967	91.65	2200	2225	2160	2865	1545	2205	2184.59	0.19	0	2055	2285	2245	2225	2185	2165	2235	2175	45	660	500	1540	5	1	9000000	197	-9.14	0.46	12	0.19	-239.00	4801.00	3310	20231107	-33.99	2130	20240625	2.58	3215	-32.04	20240126	2130	2.58	20240625	3310	-33.99	20231107	2130	2.58	20240625	0.00	N	043360	500	45 억		16937	N	N	0	N	00	N
51	20240723	150506	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	2185	-20	5	-0.91	33502935	15334	82.83	2200	2225	2160	2865	1545	2205	2184.88	0.19	0	2375	2285	2245	2225	2185	2165	2235	2175	45	660	500	1540	5	1	9000000	197	-9.14	0.46	12	0.17	-239.00	4801.00	3310	20231107	-33.99	2130	20240625	2.58	3215	-32.04	20240126	2130	2.58	20240625	3310	-33.99	20231107	2130	2.58	20240625	0.00	N	043360	500	45 억		16937	N	N	0	N	00	N
52	20240723	140456	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	2195	-10	5	-0.45	30241850	13834	74.73	2200	2225	2160	2865	1545	2205	2186.05	0.19	0	2231	2285	2245	2225	2185	2165	2235	2175	45	660	500	1540	5	1	9000000	198	-9.18	0.46	12	0.15	-239.00	4801.00	3310	20231107	-33.69	2130	20240625	3.05	3215	-31.73	20240126	2130	3.05	20240625	3310	-33.69	20231107	2130	3.05	20240625	0.00	N	043360	500	45 억		16937	N	N	0	N	00	N
53	20240723	130455	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	2200	-5	5	-0.23	30110800	13774	74.41	2200	2225	2160	2865	1545	2205	2186.06	0.19	0	2249	2285	2245	2225	2185	2165	2235	2175	45	660	500	1540	5	1	9000000	198	-9.21	0.46	12	0.15	-239.00	4801.00	3310	20231107	-33.53	2130	20240625	3.29	3215	-31.57	20240126	2130	3.29	20240625	3310	-33.53	20231107	2130	3.29	20240625	0.00	N	043360	500	45 억		16937	N	N	0	N	00	N
54	20240723	120457	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	2210	5	2	0.23	27924130	12776	69.01	2200	2225	2160	2865	1545	2205	2185.67	0.19	0	2382	2285	2245	2225	2185	2165	2235	2175	45	660	500	1540	5	1	9000000	199	-9.25	0.46	12	0.14	-239.00	4801.00	3310	20231107	-33.23	2130	20240625	3.76	3215	-31.26	20240126	2130	3.76	20240625	3310	-33.23	20231107	2130	3.76	20240625	0.00	N	043360	500	45 억		16937	N	N	0	N	00	N
55	20240723	110459	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	2225	20	2	0.91	27882180	12757	68.91	2200	2225	2160	2865	1545	2205	2185.64	0.19	0	2388	2285	2245	2225	2185	2165	2235	2175	45	660	500	1540	5	1	9000000	200	-9.31	0.46	12	0.14	-239.00	4801.00	3310	20231107	-32.78	2130	20240625	4.46	3215	-30.79	20240126	2130	4.46	20240625	3310	-32.78	20231107	2130	4.46	20240625	0.00	N	043360	500	45 억		16937	N	N	0	N	00	N
56	20240723	100457	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	2205	0	3	0.00	26233425	12011	64.88	2200	2205	2160	2865	1545	2205	2184.12	0.19	0	2395	2285	2245	2225	2185	2165	2235	2175	45	660	500	1540	5	1	9000000	198	-9.23	0.46	12	0.13	-239.00	4801.00	3310	20231107	-33.38	2130	20240625	3.52	3215	-31.42	20240126	2130	3.52	20240625	3310	-33.38	20231107	2130	3.52	20240625	0.00	N	043360	500	45 억		16937	N	N	0	N	00	N
57	20240723	090459	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	2180	-25	5	-1.13	7995745	3653	19.73	2200	2200	2180	2865	1545	2205	2188.82	0.19	0	71	2285	2245	2225	2185	2165	2235	2175	45	660	500	1540	5	1	9000000	196	-9.12	0.45	12	0.04	-239.00	4801.00	3310	20231107	-34.14	2130	20240625	2.35	3215	-32.19	20240126	2130	2.35	20240625	3310	-34.14	20231107	2130	2.35	20240625	0.00	N	043360	500	45 억		16937	N	N	0	N	00	N
58	20240722	160451	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	2205	-15	5	-0.68	41066775	18440	2.29	2230	2265	2205	2885	1555	2220	2227.05	0.17	0	1591	2900	2560	2390	2050	1880	2475	1965	45	665	500	1550	5	1	9000000	198	-9.23	0.46	12	0.20	-239.00	4801.00	3310	20231107	-33.38	2130	20240625	3.52	3215	-31.42	20240126	2130	3.52	20240625	3310	-33.38	20231107	2130	3.52	20240625	0.00	N	043360	500	45 억		15334	N	N	0	N	00	N
59	20240722	150457	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	2240	20	2	0.90	35953580	16131	2.00	2230	2265	2210	2885	1555	2220	2228.85	0.17	0	1628	2900	2560	2390	2050	1880	2475	1965	45	665	500	1550	5	1	9000000	202	-9.37	0.47	12	0.18	-239.00	4801.00	3310	20231107	-32.33	2130	20240625	5.16	3215	-30.33	20240126	2130	5.16	20240625	3310	-32.33	20231107	2130	5.16	20240625	0.00	N	043360	500	45 억		15334	N	N	0	N	00	N
60	20240722	140458	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	2245	25	2	1.13	34291140	15384	1.91	2230	2265	2210	2885	1555	2220	2229.01	0.17	0	1578	2900	2560	2390	2050	1880	2475	1965	45	665	500	1550	5	1	9000000	202	-9.39	0.47	12	0.17	-239.00	4801.00	3310	20231107	-32.18	2130	20240625	5.40	3215	-30.17	20240126	2130	5.40	20240625	3310	-32.18	20231107	2130	5.40	20240625	0.00	N	043360	500	45 억		15334	N	N	0	N	00	N
61	20240722	130455	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	2245	25	2	1.13	34235115	15359	1.90	2230	2265	2210	2885	1555	2220	2228.99	0.17	0	1578	2900	2560	2390	2050	1880	2475	1965	45	665	500	1550	5	1	9000000	202	-9.39	0.47	12	0.17	-239.00	4801.00	3310	20231107	-32.18	2130	20240625	5.40	3215	-30.17	20240126	2130	5.40	20240625	3310	-32.18	20231107	2130	5.40	20240625	0.00	N	043360	500	45 억		15334	N	N	0	N	00	N
62	20240722	120456	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	2245	25	2	1.13	31279275	14027	1.74	2230	2265	2210	2885	1555	2220	2229.93	0.17	0	898	2900	2560	2390	2050	1880	2475	1965	45	665	500	1550	5	1	9000000	202	-9.39	0.47	12	0.16	-239.00	4801.00	3310	20231107	-32.18	2130	20240625	5.40	3215	-30.17	20240126	2130	5.40	20240625	3310	-32.18	20231107	2130	5.40	20240625	0.00	N	043360	500	45 억		15334	N	N	0	N	00	N
63	20240722	110454	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	2245	25	2	1.13	31272545	14024	1.74	2230	2265	2210	2885	1555	2220	2229.93	0.17	0	898	2900	2560	2390	2050	1880	2475	1965	45	665	500	1550	5	1	9000000	202	-9.39	0.47	12	0.16	-239.00	4801.00	3310	20231107	-32.18	2130	20240625	5.40	3215	-30.17	20240126	2130	5.40	20240625	3310	-32.18	20231107	2130	5.40	20240625	0.00	N	043360	500	45 억		15334	N	N	0	N	00	N
64	20240722	100456	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	2250	30	2	1.35	21824945	9798	1.21	2230	2265	2210	2885	1555	2220	2227.49	0.17	0	904	2900	2560	2390	2050	1880	2475	1965	45	665	500	1550	5	1	9000000	203	-9.41	0.47	12	0.11	-239.00	4801.00	3310	20231107	-32.02	2130	20240625	5.63	3215	-30.02	20240126	2130	5.63	20240625	3310	-32.02	20231107	2130	5.63	20240625	0.00	N	043360	500	45 억		15334	N	N	0	N	00	N
65	20240722	090453	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	2220	0	3	0.00	8313360	3733	0.46	2230	2230	2210	2885	1555	2220	2226.99	0.17	0	644	2900	2560	2390	2050	1880	2475	1965	45	665	500	1550	5	1	9000000	200	-9.29	0.46	12	0.04	-239.00	4801.00	3310	20231107	-32.93	2130	20240625	4.23	3215	-30.95	20240126	2130	4.23	20240625	3310	-32.93	20231107	2130	4.23	20240625	0.00	N	043360	500	45 억		15334	N	N	0	N	00	N
66	20240719	160446	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	2220	-65	5	-2.84	1986483690	805936	4472.95	2280	2730	2220	2970	1600	2285	2467.63	0.24	0	-6294	2335	2310	2295	2270	2255	2302	2262	45	685	500	1590	5	1	9000000	200	-9.29	0.46	12	8.95	-239.00	4801.00	3390	20230713	-34.51	2130	20240625	4.23	3215	-30.95	20240126	2130	4.23	20240625	3310	-32.93	20231107	2130	4.23	20240625	0.00	N	043360	500	45 억		21637	N	N	0	N	00	N
67	20240719	150449	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	2240	-45	5	-1.97	1946379385	787892	4372.81	2280	2730	2220	2970	1600	2285	2470.36	0.24	0	-5657	2335	2310	2295	2270	2255	2302	2262	45	685	500	1590	5	1	9000000	202	-9.37	0.47	12	8.75	-239.00	4801.00	3390	20230713	-33.92	2130	20240625	5.16	3215	-30.33	20240126	2130	5.16	20240625	3310	-32.33	20231107	2130	5.16	20240625	0.00	N	043360	500	45 억		21637	N	N	0	N	00	N
68	20240719	140453	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	2250	-35	5	-1.53	1939600810	784885	4356.12	2280	2730	2220	2970	1600	2285	2471.19	0.24	0	-5411	2335	2310	2295	2270	2255	2302	2262	45	685	500	1590	5	1	9000000	203	-9.41	0.47	12	8.72	-239.00	4801.00	3390	20230713	-33.63	2130	20240625	5.63	3215	-30.02	20240126	2130	5.63	20240625	3310	-32.02	20231107	2130	5.63	20240625	0.00	N	043360	500	45 억		21637	N	N	0	N	00	N
69	20240719	130445	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	2270	-15	5	-0.66	1897115675	766005	4251.33	2280	2730	2220	2970	1600	2285	2476.64	0.24	0	-6944	2335	2310	2295	2270	2255	2302	2262	45	685	500	1590	5	1	9000000	204	-9.50	0.47	12	8.51	-239.00	4801.00	3390	20230713	-33.04	2130	20240625	6.57	3215	-29.39	20240126	2130	6.57	20240625	3310	-31.42	20231107	2130	6.57	20240625	0.00	N	043360	500	45 억		21637	N	N	0	N	00	N
70	20240719	120445	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	2315	30	2	1.31	1859829175	749620	4160.40	2280	2730	2255	2970	1600	2285	2481.03	0.24	0	-7356	2335	2310	2295	2270	2255	2302	2262	45	685	500	1590	5	1	9000000	208	-9.69	0.48	12	8.33	-239.00	4801.00	3390	20230713	-31.71	2130	20240625	8.69	3215	-27.99	20240126	2130	8.69	20240625	3310	-30.06	20231107	2130	8.69	20240625	0.00	N	043360	500	45 억		21637	N	N	0	N	00	N
71	20240719	110448	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	2305	20	2	0.88	1721356050	689935	3829.14	2280	2730	2255	2970	1600	2285	2494.95	0.24	0	-3460	2335	2310	2295	2270	2255	2302	2262	45	685	500	1590	5	1	9000000	207	-9.64	0.48	12	7.67	-239.00	4801.00	3390	20230713	-32.01	2130	20240625	8.22	3215	-28.30	20240126	2130	8.22	20240625	3310	-30.36	20231107	2130	8.22	20240625	0.00	N	043360	500	45 억		21637	N	N	0	N	00	N
72	20240719	100411	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	2295	10	2	0.44	7719040	3382	18.77	2280	2295	2255	2970	1600	2285	2282.39	0.24	0	62	2335	2310	2295	2270	2255	2302	2262	45	685	500	1590	5	1	9000000	207	-9.60	0.48	12	0.04	-239.00	4801.00	3390	20230713	-32.30	2130	20240625	7.75	3215	-28.62	20240126	2130	7.75	20240625	3310	-30.66	20231107	2130	7.75	20240625	0.00	N	043360	500	45 억		21637	N	N	0	N	00	N
73	20240719	090459	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	2295	10	2	0.44	2568650	1127	6.25	2280	2295	2265	2970	1600	2285	2279.19	0.24	0	-76	2335	2310	2295	2270	2255	2302	2262	45	685	500	1590	5	1	9000000	207	-9.60	0.48	12	0.01	-239.00	4801.00	3390	20230713	-32.30	2130	20240625	7.75	3215	-28.62	20240126	2130	7.75	20240625	3310	-30.66	20231107	2130	7.75	20240625	0.00	N	043360	500	45 억		21637	N	N	0	N	00	N
74	20240718	160440	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	2285	-55	5	-2.35	41560090	18018	203.96	2320	2320	2280	3040	1640	2340	2306.59	0.25	0	-766	2420	2380	2340	2300	2260	2400	2320	45	700	500	1630	5	1	9000000	206	-9.56	0.48	12	0.20	-239.00	4801.00	3390	20230713	-32.60	2130	20240625	7.28	3215	-28.93	20240126	2130	7.28	20240625	3310	-30.97	20231107	2130	7.28	20240625	0.00	N	043360	500	45 억		22403	N	N	0	N	00	N
75	20240718	150446	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	2310	-30	5	-1.28	39968065	17323	196.09	2320	2320	2280	3040	1640	2340	2307.23	0.25	0	-766	2420	2380	2340	2300	2260	2400	2320	45	700	500	1630	5	1	9000000	208	-9.67	0.48	12	0.19	-239.00	4801.00	3390	20230713	-31.86	2130	20240625	8.45	3215	-28.15	20240126	2130	8.45	20240625	3310	-30.21	20231107	2130	8.45	20240625	0.00	N	043360	500	45 억		22403	N	N	0	N	00	N
76	20240718	140442	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	2290	-50	5	-2.14	16744520	7291	82.53	2320	2320	2280	3040	1640	2340	2296.60	0.25	0	-766	2420	2380	2340	2300	2260	2400	2320	45	700	500	1630	5	1	9000000	206	-9.58	0.48	12	0.08	-239.00	4801.00	3390	20230713	-32.45	2130	20240625	7.51	3215	-28.77	20240126	2130	7.51	20240625	3310	-30.82	20231107	2130	7.51	20240625	0.00	N	043360	500	45 억		22403	N	N	0	N	00	N
77	20240718	130444	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	2295	-45	5	-1.92	6891315	2991	33.86	2320	2320	2295	3040	1640	2340	2304.02	0.25	0	-775	2420	2380	2340	2300	2260	2400	2320	45	700	500	1630	5	1	9000000	207	-9.60	0.48	12	0.03	-239.00	4801.00	3390	20230713	-32.30	2130	20240625	7.75	3215	-28.62	20240126	2130	7.75	20240625	3310	-30.66	20231107	2130	7.75	20240625	0.00	N	043360	500	45 억		22403	N	N	0	N	00	N
78	20240718	120444	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	2295	-45	5	-1.92	6891315	2991	33.86	2320	2320	2295	3040	1640	2340	2304.02	0.25	0	-775	2420	2380	2340	2300	2260	2400	2320	45	700	500	1630	5	1	9000000	207	-9.60	0.48	12	0.03	-239.00	4801.00	3390	20230713	-32.30	2130	20240625	7.75	3215	-28.62	20240126	2130	7.75	20240625	3310	-30.66	20231107	2130	7.75	20240625	0.00	N	043360	500	45 억		22403	N	N	0	N	00	N
79	20240718	110446	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	2295	-45	5	-1.92	6889020	2990	33.85	2320	2320	2295	3040	1640	2340	2304.02	0.25	0	-775	2420	2380	2340	2300	2260	2400	2320	45	700	500	1630	5	1	9000000	207	-9.60	0.48	12	0.03	-239.00	4801.00	3390	20230713	-32.30	2130	20240625	7.75	3215	-28.62	20240126	2130	7.75	20240625	3310	-30.66	20231107	2130	7.75	20240625	0.00	N	043360	500	45 억		22403	N	N	0	N	00	N
80	20240718	100447	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	2300	-40	5	-1.71	6824750	2962	33.53	2320	2320	2295	3040	1640	2340	2304.10	0.25	0	-775	2420	2380	2340	2300	2260	2400	2320	45	700	500	1630	5	1	9000000	207	-9.62	0.48	12	0.03	-239.00	4801.00	3390	20230713	-32.15	2130	20240625	7.98	3215	-28.46	20240126	2130	7.98	20240625	3310	-30.51	20231107	2130	7.98	20240625	0.00	N	043360	500	45 억		22403	N	N	0	N	00	N
81	20240718	090448	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	2300	-40	5	-1.71	2884025	1245	14.09	2320	2320	2300	3040	1640	2340	2316.49	0.25	0	-804	2420	2380	2340	2300	2260	2400	2320	45	700	500	1630	5	1	9000000	207	-9.62	0.48	12	0.01	-239.00	4801.00	3390	20230713	-32.15	2130	20240625	7.98	3215	-28.46	20240126	2130	7.98	20240625	3310	-30.51	20231107	2130	7.98	20240625	0.00	N	043360	500	45 억		22403	N	N	0	N	00	N
82	20240717	160506	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	2340	10	2	0.43	20531025	8834	30.83	2330	2380	2300	3025	1635	2330	2324.09	0.25	0	-17	2530	2430	2380	2280	2230	2405	2255	45	695	500	1630	5	1	9000000	211	-9.79	0.49	12	0.10	-239.00	4801.00	3390	20230713	-30.97	2130	20240625	9.86	3215	-27.22	20240126	2130	9.86	20240625	3310	-29.31	20231107	2130	9.86	20240625	0.00	N	043360	500	45 억		22419	N	N	0	N	00	N
83	20240717	150508	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	2320	-10	5	-0.43	19247050	8286	28.92	2330	2380	2300	3025	1635	2330	2322.84	0.25	0	-8	2530	2430	2380	2280	2230	2405	2255	45	695	500	1630	5	1	9000000	209	-9.71	0.48	12	0.09	-239.00	4801.00	3390	20230713	-31.56	2130	20240625	8.92	3215	-27.84	20240126	2130	8.92	20240625	3310	-29.91	20231107	2130	8.92	20240625	0.00	N	043360	500	45 억		22419	N	N	0	N	00	N
84	20240717	140506	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	2325	-5	5	-0.21	16970930	7299	25.47	2330	2380	2305	3025	1635	2330	2325.10	0.25	0	78	2530	2430	2380	2280	2230	2405	2255	45	695	500	1630	5	1	9000000	209	-9.73	0.48	12	0.08	-239.00	4801.00	3390	20230713	-31.42	2130	20240625	9.15	3215	-27.68	20240126	2130	9.15	20240625	3310	-29.76	20231107	2130	9.15	20240625	0.00	N	043360	500	45 억		22419	N	N	0	N	00	N
85	20240717	130504	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	2315	-15	5	-0.64	12471830	5353	18.68	2330	2380	2305	3025	1635	2330	2329.88	0.25	0	81	2530	2430	2380	2280	2230	2405	2255	45	695	500	1630	5	1	9000000	208	-9.69	0.48	12	0.06	-239.00	4801.00	3390	20230713	-31.71	2130	20240625	8.69	3215	-27.99	20240126	2130	8.69	20240625	3310	-30.06	20231107	2130	8.69	20240625	0.00	N	043360	500	45 억		22419	N	N	0	N	00	N
86	20240717	120506	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	2325	-5	5	-0.21	12000470	5150	17.97	2330	2380	2305	3025	1635	2330	2330.19	0.25	0	88	2530	2430	2380	2280	2230	2405	2255	45	695	500	1630	5	1	9000000	209	-9.73	0.48	12	0.06	-239.00	4801.00	3390	20230713	-31.42	2130	20240625	9.15	3215	-27.68	20240126	2130	9.15	20240625	3310	-29.76	20231107	2130	9.15	20240625	0.00	N	043360	500	45 억		22419	N	N	0	N	00	N
87	20240717	110505	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	2330	0	3	0.00	11844695	5083	17.74	2330	2380	2305	3025	1635	2330	2330.26	0.25	0	90	2530	2430	2380	2280	2230	2405	2255	45	695	500	1630	5	1	9000000	210	-9.75	0.49	12	0.06	-239.00	4801.00	3390	20230713	-31.27	2130	20240625	9.39	3215	-27.53	20240126	2130	9.39	20240625	3310	-29.61	20231107	2130	9.39	20240625	0.00	N	043360	500	45 억		22419	N	N	0	N	00	N
88	20240717	100505	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	2330	0	3	0.00	5296915	2269	7.92	2330	2380	2330	3025	1635	2330	2334.47	0.25	0	-23	2530	2430	2380	2280	2230	2405	2255	45	695	500	1630	5	1	9000000	210	-9.75	0.49	12	0.03	-239.00	4801.00	3390	20230713	-31.27	2130	20240625	9.39	3215	-27.53	20240126	2130	9.39	20240625	3310	-29.61	20231107	2130	9.39	20240625	0.00	N	043360	500	45 억		22419	N	N	0	N	00	N
89	20240717	090412	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	2345	15	2	0.64	2719320	1167	4.07	2330	2345	2330	3025	1635	2330	2330.18	0.25	0	13	2530	2430	2380	2280	2230	2405	2255	45	695	500	1630	5	1	9000000	211	-9.81	0.49	12	0.01	-239.00	4801.00	3390	20230713	-30.83	2130	20240625	10.09	3215	-27.06	20240126	2130	10.09	20240625	3310	-29.15	20231107	2130	10.09	20240625	0.00	N	043360	500	45 억		22419	N	N	0	N	00	N
90	20240716	160506	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	2330	0	3	0.00	68130430	28655	191.16	2480	2480	2330	3025	1635	2330	2377.61	0.26	0	-1134	2446	2387	2351	2292	2256	2370	2275	45	695	500	1630	5	1	9000000	210	-9.75	0.49	12	0.32	-239.00	4801.00	3390	20230713	-31.27	2130	20240625	9.39	3215	-27.53	20240126	2130	9.39	20240625	3310	-29.61	20231107	2130	9.39	20240625	0.00	N	043360	500	45 억		23507	N	N	0	N	00	N
91	20240716	150511	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	2340	10	2	0.43	66459910	27939	186.38	2480	2480	2330	3025	1635	2330	2378.75	0.26	0	-1232	2446	2387	2351	2292	2256	2370	2275	45	695	500	1630	5	1	9000000	211	-9.79	0.49	12	0.31	-239.00	4801.00	3390	20230713	-30.97	2130	20240625	9.86	3215	-27.22	20240126	2130	9.86	20240625	3310	-29.31	20231107	2130	9.86	20240625	0.00	N	043360	500	45 억		23507	N	N	0	N	00	N
92	20240716	140509	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	2355	25	2	1.07	64378780	27048	180.44	2480	2480	2330	3025	1635	2330	2380.17	0.26	0	-1806	2446	2387	2351	2292	2256	2370	2275	45	695	500	1630	5	1	9000000	212	-9.85	0.49	12	0.30	-239.00	4801.00	3390	20230713	-30.53	2130	20240625	10.56	3215	-26.75	20240126	2130	10.56	20240625	3310	-28.85	20231107	2130	10.56	20240625	0.00	N	043360	500	45 억		23507	N	N	0	N	00	N
93	20240716	130509	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	2355	25	2	1.07	49879625	20890	139.36	2480	2480	2340	3025	1635	2330	2387.73	0.26	0	-1625	2446	2387	2351	2292	2256	2370	2275	45	695	500	1630	5	1	9000000	212	-9.85	0.49	12	0.23	-239.00	4801.00	3390	20230713	-30.53	2130	20240625	10.56	3215	-26.75	20240126	2130	10.56	20240625	3310	-28.85	20231107	2130	10.56	20240625	0.00	N	043360	500	45 억		23507	N	N	0	N	00	N
94	20240716	120508	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	2355	25	2	1.07	48784580	20425	136.26	2480	2480	2340	3025	1635	2330	2388.47	0.26	0	-1526	2446	2387	2351	2292	2256	2370	2275	45	695	500	1630	5	1	9000000	212	-9.85	0.49	12	0.23	-239.00	4801.00	3390	20230713	-30.53	2130	20240625	10.56	3215	-26.75	20240126	2130	10.56	20240625	3310	-28.85	20231107	2130	10.56	20240625	0.00	N	043360	500	45 억		23507	N	N	0	N	00	N
95	20240716	110508	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	2355	25	2	1.07	43908320	18350	122.41	2480	2480	2350	3025	1635	2330	2392.82	0.26	0	-1551	2446	2387	2351	2292	2256	2370	2275	45	695	500	1630	5	1	9000000	212	-9.85	0.49	12	0.20	-239.00	4801.00	3390	20230713	-30.53	2130	20240625	10.56	3215	-26.75	20240126	2130	10.56	20240625	3310	-28.85	20231107	2130	10.56	20240625	0.00	N	043360	500	45 억		23507	N	N	0	N	00	N
96	20240716	100508	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	2395	65	2	2.79	31476110	13072	87.20	2480	2480	2350	3025	1635	2330	2407.90	0.26	0	-1913	2446	2387	2351	2292	2256	2370	2275	45	695	500	1630	5	1	9000000	216	-10.02	0.50	12	0.15	-239.00	4801.00	3390	20230713	-29.35	2130	20240625	12.44	3215	-25.51	20240126	2130	12.44	20240625	3310	-27.64	20231107	2130	12.44	20240625	0.00	N	043360	500	45 억		23507	N	N	0	N	00	N
97	20240716	090506	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	2400	70	2	3.00	15779560	6489	43.29	2480	2480	2400	3025	1635	2330	2431.74	0.26	0	-813	2446	2387	2351	2292	2256	2370	2275	45	695	500	1630	5	1	9000000	216	-10.04	0.50	12	0.07	-239.00	4801.00	3390	20230713	-29.20	2130	20240625	12.68	3215	-25.35	20240126	2130	12.68	20240625	3310	-27.49	20231107	2130	12.68	20240625	0.00	N	043360	500	45 억		23507	N	N	0	N	00	N
98	20240715	160500	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	2330	-80	5	-3.32	35320430	14988	87.42	2410	2410	2315	3130	1690	2410	2356.58	0.27	0	-772	2583	2496	2383	2296	2183	2540	2340	45	720	500	1680	5	1	9000000	210	-9.75	0.49	12	0.17	-239.00	4801.00	3390	20230713	-31.27	2130	20240625	9.39	3215	-27.53	20240126	2130	9.39	20240625	3310	-29.61	20231107	2130	9.39	20240625	0.00	N	043360	500	45 억		24279	N	N	0	N	00	N
99	20240715	150503	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	2365	-45	5	-1.87	33740690	14310	83.46	2410	2410	2315	3130	1690	2410	2357.84	0.27	0	-772	2583	2496	2383	2296	2183	2540	2340	45	720	500	1680	5	1	9000000	213	-9.90	0.49	12	0.16	-239.00	4801.00	3390	20230713	-30.24	2130	20240625	11.03	3215	-26.44	20240126	2130	11.03	20240625	3310	-28.55	20231107	2130	11.03	20240625	0.00	N	043360	500	45 억		24279	N	N	0	N	00	N
100	20240715	140503	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	2340	-70	5	-2.90	27667195	11729	68.41	2410	2410	2315	3130	1690	2410	2358.87	0.27	0	-398	2583	2496	2383	2296	2183	2540	2340	45	720	500	1680	5	1	9000000	211	-9.79	0.49	12	0.13	-239.00	4801.00	3390	20230713	-30.97	2130	20240625	9.86	3215	-27.22	20240126	2130	9.86	20240625	3310	-29.31	20231107	2130	9.86	20240625	0.00	N	043360	500	45 억		24279	N	N	0	N	00	N
101	20240715	130503	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	2340	-70	5	-2.90	20304050	8604	50.18	2410	2410	2315	3130	1690	2410	2359.84	0.27	0	755	2583	2496	2383	2296	2183	2540	2340	45	720	500	1680	5	1	9000000	211	-9.79	0.49	12	0.10	-239.00	4801.00	3390	20230713	-30.97	2130	20240625	9.86	3215	-27.22	20240126	2130	9.86	20240625	3310	-29.31	20231107	2130	9.86	20240625	0.00	N	043360	500	45 억		24279	N	N	0	N	00	N
102	20240715	120504	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	2320	-90	5	-3.73	19192965	8129	47.41	2410	2410	2315	3130	1690	2410	2361.05	0.27	0	755	2583	2496	2383	2296	2183	2540	2340	45	720	500	1680	5	1	9000000	209	-9.71	0.48	12	0.09	-239.00	4801.00	3390	20230713	-31.56	2130	20240625	8.92	3215	-27.84	20240126	2130	8.92	20240625	3310	-29.91	20231107	2130	8.92	20240625	0.00	N	043360	500	45 억		24279	N	N	0	N	00	N
103	20240715	110503	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	2340	-70	5	-2.90	17711630	7494	43.71	2410	2410	2325	3130	1690	2410	2363.44	0.27	0	749	2583	2496	2383	2296	2183	2540	2340	45	720	500	1680	5	1	9000000	211	-9.79	0.49	12	0.08	-239.00	4801.00	3390	20230713	-30.97	2130	20240625	9.86	3215	-27.22	20240126	2130	9.86	20240625	3310	-29.31	20231107	2130	9.86	20240625	0.00	N	043360	500	45 억		24279	N	N	0	N	00	N
104	20240715	100503	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	2390	-20	5	-0.83	6497965	2707	15.79	2410	2410	2370	3130	1690	2410	2400.43	0.27	0	-279	2583	2496	2383	2296	2183	2540	2340	45	720	500	1680	5	1	9000000	215	-10.00	0.50	12	0.03	-239.00	4801.00	3390	20230713	-29.50	2130	20240625	12.21	3215	-25.66	20240126	2130	12.21	20240625	3310	-27.79	20231107	2130	12.21	20240625	0.00	N	043360	500	45 억		24279	N	N	0	N	00	N
105	20240715	090504	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	2385	-25	5	-1.04	5257440	2186	12.75	2410	2410	2385	3130	1690	2410	2405.05	0.27	0	-298	2583	2496	2383	2296	2183	2540	2340	45	720	500	1680	5	1	9000000	215	-9.98	0.50	12	0.02	-239.00	4801.00	3390	20230713	-29.65	2130	20240625	11.97	3215	-25.82	20240126	2130	11.97	20240625	3310	-27.95	20231107	2130	11.97	20240625	0.00	N	043360	500	45 억		24279	N	N	0	N	00	N
106	20240712	160459	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	2410	115	2	5.01	40079050	17133	155.40	2345	2470	2270	2980	1610	2295	2339.26	0.26	0	474	2365	2330	2295	2260	2225	2312	2242	45	685	500	1600	5	1	9000000	217	-10.08	0.50	12	0.19	-239.00	4801.00	3390	20230713	-28.91	2130	20240625	13.15	3215	-25.04	20240126	2130	13.15	20240625	3390	-28.91	20230713	2130	13.15	20240625	0.00	N	043360	500	45 억		23740	N	N	0	N	00	N
107	20240712	150501	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	2345	50	2	2.18	36150945	15505	140.63	2345	2440	2270	2980	1610	2295	2331.57	0.26	0	475	2365	2330	2295	2260	2225	2312	2242	45	685	500	1600	5	1	9000000	211	-9.81	0.49	12	0.17	-239.00	4801.00	3390	20230713	-30.83	2130	20240625	10.09	3215	-27.06	20240126	2130	10.09	20240625	3390	-30.83	20230713	2130	10.09	20240625	0.00	N	043360	500	45 억		23740	N	N	0	N	00	N
108	20240712	140505	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	2385	90	2	3.92	32785345	14090	127.80	2345	2440	2270	2980	1610	2295	2326.85	0.26	0	344	2365	2330	2295	2260	2225	2312	2242	45	685	500	1600	5	1	9000000	215	-9.98	0.50	12	0.16	-239.00	4801.00	3390	20230713	-29.65	2130	20240625	11.97	3215	-25.82	20240126	2130	11.97	20240625	3390	-29.65	20230713	2130	11.97	20240625	0.00	N	043360	500	45 억		23740	N	N	0	N	00	N
109	20240712	130500	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	2365	70	2	3.05	25403105	10937	99.20	2345	2440	2270	2980	1610	2295	2322.68	0.26	0	272	2365	2330	2295	2260	2225	2312	2242	45	685	500	1600	5	1	9000000	213	-9.90	0.49	12	0.12	-239.00	4801.00	3390	20230713	-30.24	2130	20240625	11.03	3215	-26.44	20240126	2130	11.03	20240625	3390	-30.24	20230713	2130	11.03	20240625	0.00	N	043360	500	45 억		23740	N	N	0	N	00	N
110	20240712	120502	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	2325	30	2	1.31	17155020	7435	67.44	2345	2345	2270	2980	1610	2295	2307.33	0.26	0	162	2365	2330	2295	2260	2225	2312	2242	45	685	500	1600	5	1	9000000	209	-9.73	0.48	12	0.08	-239.00	4801.00	3390	20230713	-31.42	2130	20240625	9.15	3215	-27.68	20240126	2130	9.15	20240625	3390	-31.42	20230713	2130	9.15	20240625	0.00	N	043360	500	45 억		23740	N	N	0	N	00	N
111	20240712	110500	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	2295	0	3	0.00	13339390	5796	52.57	2345	2345	2270	2980	1610	2295	2301.48	0.26	0	58	2365	2330	2295	2260	2225	2312	2242	45	685	500	1600	5	1	9000000	207	-9.60	0.48	12	0.06	-239.00	4801.00	3390	20230713	-32.30	2130	20240625	7.75	3215	-28.62	20240126	2130	7.75	20240625	3390	-32.30	20230713	2130	7.75	20240625	0.00	N	043360	500	45 억		23740	N	N	0	N	00	N
112	20240712	100502	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	2290	-5	5	-0.22	12711760	5523	50.10	2345	2345	2270	2980	1610	2295	2301.60	0.26	0	58	2365	2330	2295	2260	2225	2312	2242	45	685	500	1600	5	1	9000000	206	-9.58	0.48	12	0.06	-239.00	4801.00	3390	20230713	-32.45	2130	20240625	7.51	3215	-28.77	20240126	2130	7.51	20240625	3390	-32.45	20230713	2130	7.51	20240625	0.00	N	043360	500	45 억		23740	N	N	0	N	00	N
113	20240712	090457	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	2310	15	2	0.65	3158220	1350	12.24	2345	2345	2305	2980	1610	2295	2339.42	0.26	0	-139	2365	2330	2295	2260	2225	2312	2242	45	685	500	1600	5	1	9000000	208	-9.67	0.48	12	0.02	-239.00	4801.00	3390	20230713	-31.86	2130	20240625	8.45	3215	-28.15	20240126	2130	8.45	20240625	3390	-31.86	20230713	2130	8.45	20240625	0.00	N	043360	500	45 억		23740	N	N	0	N	00	N
114	20240711	160457	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	2295	-35	5	-1.50	24184350	10519	82.98	2330	2330	2260	3025	1635	2330	2299.11	0.28	0	-1561	2423	2376	2293	2246	2163	2400	2270	45	695	500	1630	5	1	9000000	207	-9.60	0.48	12	0.12	-239.00	4801.00	3390	20230713	-32.30	2130	20240625	7.75	3215	-28.62	20240126	2130	7.75	20240625	3390	-32.30	20230713	2130	7.75	20240625	0.00	N	043360	500	45 억		25301	N	N	0	N	00	N
115	20240711	150502	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	2295	-35	5	-1.50	22899150	9959	78.57	2330	2330	2260	3025	1635	2330	2299.34	0.28	0	-1347	2423	2376	2293	2246	2163	2400	2270	45	695	500	1630	5	1	9000000	207	-9.60	0.48	12	0.11	-239.00	4801.00	3390	20230713	-32.30	2130	20240625	7.75	3215	-28.62	20240126	2130	7.75	20240625	3390	-32.30	20230713	2130	7.75	20240625	0.00	N	043360	500	45 억		25301	N	N	0	N	00	N
116	20240711	140501	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	2300	-30	5	-1.29	22283195	9691	76.45	2330	2330	2260	3025	1635	2330	2299.37	0.28	0	-1336	2423	2376	2293	2246	2163	2400	2270	45	695	500	1630	5	1	9000000	207	-9.62	0.48	12	0.11	-239.00	4801.00	3390	20230713	-32.15	2130	20240625	7.98	3215	-28.46	20240126	2130	7.98	20240625	3390	-32.15	20230713	2130	7.98	20240625	0.00	N	043360	500	45 억		25301	N	N	0	N	00	N
117	20240711	130500	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	2315	-15	5	-0.64	21331685	9278	73.19	2330	2330	2260	3025	1635	2330	2299.17	0.28	0	-1286	2423	2376	2293	2246	2163	2400	2270	45	695	500	1630	5	1	9000000	208	-9.69	0.48	12	0.10	-239.00	4801.00	3390	20230713	-31.71	2130	20240625	8.69	3215	-27.99	20240126	2130	8.69	20240625	3390	-31.71	20230713	2130	8.69	20240625	0.00	N	043360	500	45 억		25301	N	N	0	N	00	N
118	20240711	120500	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	2310	-20	5	-0.86	18809795	8184	64.56	2330	2330	2260	3025	1635	2330	2298.36	0.28	0	-1260	2423	2376	2293	2246	2163	2400	2270	45	695	500	1630	5	1	9000000	208	-9.67	0.48	12	0.09	-239.00	4801.00	3390	20230713	-31.86	2130	20240625	8.45	3215	-28.15	20240126	2130	8.45	20240625	3390	-31.86	20230713	2130	8.45	20240625	0.00	N	043360	500	45 억		25301	N	N	0	N	00	N
119	20240711	110458	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	2295	-35	5	-1.50	18749735	8158	64.36	2330	2330	2260	3025	1635	2330	2298.32	0.28	0	-1260	2423	2376	2293	2246	2163	2400	2270	45	695	500	1630	5	1	9000000	207	-9.60	0.48	12	0.09	-239.00	4801.00	3390	20230713	-32.30	2130	20240625	7.75	3215	-28.62	20240126	2130	7.75	20240625	3390	-32.30	20230713	2130	7.75	20240625	0.00	N	043360	500	45 억		25301	N	N	0	N	00	N
120	20240711	100459	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	2300	-30	5	-1.29	14595260	6350	50.09	2330	2330	2260	3025	1635	2330	2298.47	0.28	0	-1260	2423	2376	2293	2246	2163	2400	2270	45	695	500	1630	5	1	9000000	207	-9.62	0.48	12	0.07	-239.00	4801.00	3390	20230713	-32.15	2130	20240625	7.98	3215	-28.46	20240126	2130	7.98	20240625	3390	-32.15	20230713	2130	7.98	20240625	0.00	N	043360	500	45 억		25301	N	N	0	N	00	N
121	20240711	090457	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	2300	-30	5	-1.29	10465645	4553	35.92	2330	2330	2260	3025	1635	2330	2298.63	0.28	0	-1904	2423	2376	2293	2246	2163	2400	2270	45	695	500	1630	5	1	9000000	207	-9.62	0.48	12	0.05	-239.00	4801.00	3390	20230713	-32.15	2130	20240625	7.98	3215	-28.46	20240126	2130	7.98	20240625	3390	-32.15	20230713	2130	7.98	20240625	0.00	N	043360	500	45 억		25301	N	N	0	N	00	N
122	20240710	160458	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	2330	60	2	2.64	28590055	12675	486.38	2265	2340	2210	2950	1590	2270	2255.63	0.28	0	-88	2283	2276	2263	2256	2243	2280	2260	45	680	500	1580	5	1	9000000	210	-9.75	0.49	12	0.14	-239.00	4801.00	3390	20230713	-31.27	2130	20240625	9.39	3215	-27.53	20240126	2130	9.39	20240625	3390	-31.27	20230713	2130	9.39	20240625	0.00	N	043360	500	45 억		25389	N	N	0	N	00	N
123	20240710	150459	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	2270	0	3	0.00	26805525	11903	456.75	2265	2285	2210	2950	1590	2270	2252.00	0.28	0	-88	2283	2276	2263	2256	2243	2280	2260	45	680	500	1580	5	1	9000000	204	-9.50	0.47	12	0.13	-239.00	4801.00	3390	20230713	-33.04	2130	20240625	6.57	3215	-29.39	20240126	2130	6.57	20240625	3390	-33.04	20230713	2130	6.57	20240625	0.00	N	043360	500	45 억		25389	N	N	0	N	00	N
124	20240710	140457	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	2265	-5	5	-0.22	25520005	11337	435.03	2265	2285	2210	2950	1590	2270	2251.04	0.28	0	-88	2283	2276	2263	2256	2243	2280	2260	45	680	500	1580	5	1	9000000	204	-9.48	0.47	12	0.13	-239.00	4801.00	3390	20230713	-33.19	2130	20240625	6.34	3215	-29.55	20240126	2130	6.34	20240625	3390	-33.19	20230713	2130	6.34	20240625	0.00	N	043360	500	45 억		25389	N	N	0	N	00	N
125	20240710	130457	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	2270	0	3	0.00	25054205	11132	427.17	2265	2275	2210	2950	1590	2270	2250.65	0.28	0	-88	2283	2276	2263	2256	2243	2280	2260	45	680	500	1580	5	1	9000000	204	-9.50	0.47	12	0.12	-239.00	4801.00	3390	20230713	-33.04	2130	20240625	6.57	3215	-29.39	20240126	2130	6.57	20240625	3390	-33.04	20230713	2130	6.57	20240625	0.00	N	043360	500	45 억		25389	N	N	0	N	00	N
126	20240710	120458	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	2270	0	3	0.00	23440465	10420	399.85	2265	2275	2210	2950	1590	2270	2249.56	0.28	0	-88	2283	2276	2263	2256	2243	2280	2260	45	680	500	1580	5	1	9000000	204	-9.50	0.47	12	0.12	-239.00	4801.00	3390	20230713	-33.04	2130	20240625	6.57	3215	-29.39	20240126	2130	6.57	20240625	3390	-33.04	20230713	2130	6.57	20240625	0.00	N	043360	500	45 억		25389	N	N	0	N	00	N
127	20240710	110458	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	2275	5	2	0.22	23068255	10256	393.55	2265	2275	2210	2950	1590	2270	2249.24	0.28	0	-88	2283	2276	2263	2256	2243	2280	2260	45	680	500	1580	5	1	9000000	205	-9.52	0.47	12	0.11	-239.00	4801.00	3390	20230713	-32.89	2130	20240625	6.81	3215	-29.24	20240126	2130	6.81	20240625	3390	-32.89	20230713	2130	6.81	20240625	0.00	N	043360	500	45 억		25389	N	N	0	N	00	N
128	20240710	100454	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	2275	5	2	0.22	16808660	7485	287.22	2265	2275	2210	2950	1590	2270	2245.65	0.28	0	0	2283	2276	2263	2256	2243	2280	2260	45	680	500	1580	5	1	9000000	205	-9.52	0.47	12	0.08	-239.00	4801.00	3390	20230713	-32.89	2130	20240625	6.81	3215	-29.24	20240126	2130	6.81	20240625	3390	-32.89	20230713	2130	6.81	20240625	0.00	N	043360	500	45 억		25389	N	N	0	N	00	N
129	20240710	090457	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	2270	0	3	0.00	5738265	2531	97.12	2265	2270	2265	2950	1590	2270	2267.19	0.28	0	0	2283	2276	2263	2256	2243	2280	2260	45	680	500	1580	5	1	9000000	204	-9.50	0.47	12	0.03	-239.00	4801.00	3390	20230713	-33.04	2130	20240625	6.57	3215	-29.39	20240126	2130	6.57	20240625	3390	-33.04	20230713	2130	6.57	20240625	0.00	N	043360	500	45 억		25389	N	N	0	N	00	N
130	20240709	160456	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	2270	15	2	0.67	5889125	2605	54.64	2255	2270	2250	2930	1580	2255	2260.70	0.28	0	34	2298	2276	2243	2221	2188	2287	2232	45	675	500	1570	5	1	9000000	204	-9.50	0.47	12	0.03	-239.00	4801.00	3390	20230713	-33.04	2130	20240625	6.57	3215	-29.39	20240126	2130	6.57	20240625	3390	-33.04	20230713	2130	6.57	20240625	0.00	N	043360	500	45 억		25355	N	N	0	N	00	N
131	20240709	150457	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	2260	5	2	0.22	4550655	2015	42.26	2255	2265	2250	2930	1580	2255	2258.39	0.28	0	34	2298	2276	2243	2221	2188	2287	2232	45	675	500	1570	5	1	9000000	203	-9.46	0.47	12	0.02	-239.00	4801.00	3390	20230713	-33.33	2130	20240625	6.10	3215	-29.70	20240126	2130	6.10	20240625	3390	-33.33	20230713	2130	6.10	20240625	0.00	N	043360	500	45 억		25355	N	N	0	N	00	N
132	20240709	140457	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	2260	5	2	0.22	4494155	1990	41.74	2255	2265	2250	2930	1580	2255	2258.37	0.28	0	34	2298	2276	2243	2221	2188	2287	2232	45	675	500	1570	5	1	9000000	203	-9.46	0.47	12	0.02	-239.00	4801.00	3390	20230713	-33.33	2130	20240625	6.10	3215	-29.70	20240126	2130	6.10	20240625	3390	-33.33	20230713	2130	6.10	20240625	0.00	N	043360	500	45 억		25355	N	N	0	N	00	N
133	20240709	130458	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	2260	5	2	0.22	3212690	1423	29.84	2255	2260	2250	2930	1580	2255	2257.69	0.28	0	34	2298	2276	2243	2221	2188	2287	2232	45	675	500	1570	5	1	9000000	203	-9.46	0.47	12	0.02	-239.00	4801.00	3390	20230713	-33.33	2130	20240625	6.10	3215	-29.70	20240126	2130	6.10	20240625	3390	-33.33	20230713	2130	6.10	20240625	0.00	N	043360	500	45 억		25355	N	N	0	N	00	N
134	20240709	120500	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	2260	5	2	0.22	2771990	1228	25.76	2255	2260	2250	2930	1580	2255	2257.32	0.28	0	34	2298	2276	2243	2221	2188	2287	2232	45	675	500	1570	5	1	9000000	203	-9.46	0.47	12	0.01	-239.00	4801.00	3390	20230713	-33.33	2130	20240625	6.10	3215	-29.70	20240126	2130	6.10	20240625	3390	-33.33	20230713	2130	6.10	20240625	0.00	N	043360	500	45 억		25355	N	N	0	N	00	N
135	20240709	110459	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	2260	5	2	0.22	1748210	775	16.25	2255	2260	2250	2930	1580	2255	2255.75	0.28	0	34	2298	2276	2243	2221	2188	2287	2232	45	675	500	1570	5	1	9000000	203	-9.46	0.47	12	0.01	-239.00	4801.00	3390	20230713	-33.33	2130	20240625	6.10	3215	-29.70	20240126	2130	6.10	20240625	3390	-33.33	20230713	2130	6.10	20240625	0.00	N	043360	500	45 억		25355	N	N	0	N	00	N
136	20240709	100458	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	2250	-5	5	-0.22	1388870	616	12.92	2255	2255	2250	2930	1580	2255	2254.66	0.28	0	34	2298	2276	2243	2221	2188	2287	2232	45	675	500	1570	5	1	9000000	203	-9.41	0.47	12	0.01	-239.00	4801.00	3390	20230713	-33.63	2130	20240625	5.63	3215	-30.02	20240126	2130	5.63	20240625	3390	-33.63	20230713	2130	5.63	20240625	0.00	N	043360	500	45 억		25355	N	N	0	N	00	N
137	20240709	090456	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	2255	0	3	0.00	412665	183	3.84	2255	2255	2255	2930	1580	2255	2255.00	0.28	0	-27	2298	2276	2243	2221	2188	2287	2232	45	675	500	1570	5	1	9000000	203	-9.44	0.47	12	0.00	-239.00	4801.00	3390	20230713	-33.48	2130	20240625	5.87	3215	-29.86	20240126	2130	5.87	20240625	3390	-33.48	20230713	2130	5.87	20240625	0.00	N	043360	500	45 억		25355	N	N	0	N	00	N
138	20240708	160453	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	2255	40	2	1.81	10671155	4768	40.05	2215	2265	2210	2875	1555	2215	2238.08	0.29	0	-694	2245	2230	2205	2190	2165	2237	2197	45	660	500	1550	5	1	9000000	203	-9.44	0.47	12	0.05	-239.00	4801.00	3390	20230713	-33.48	2130	20240625	5.87	3215	-29.86	20240126	2130	5.87	20240625	3390	-33.48	20230713	2130	5.87	20240625	0.00	N	043360	500	45 억		26049	N	N	0	N	00	N
139	20240708	150455	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	2225	10	2	0.45	10087855	4508	37.87	2215	2265	2210	2875	1555	2215	2237.77	0.29	0	-605	2245	2230	2205	2190	2165	2237	2197	45	660	500	1550	5	1	9000000	200	-9.31	0.46	12	0.05	-239.00	4801.00	3390	20230713	-34.37	2130	20240625	4.46	3215	-30.79	20240126	2130	4.46	20240625	3390	-34.37	20230713	2130	4.46	20240625	0.00	N	043360	500	45 억		26049	N	N	0	N	00	N
140	20240708	140457	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	2250	35	2	1.58	9869705	4410	37.05	2215	2265	2210	2875	1555	2215	2238.03	0.29	0	-605	2245	2230	2205	2190	2165	2237	2197	45	660	500	1550	5	1	9000000	203	-9.41	0.47	12	0.05	-239.00	4801.00	3390	20230713	-33.63	2130	20240625	5.63	3215	-30.02	20240126	2130	5.63	20240625	3390	-33.63	20230713	2130	5.63	20240625	0.00	N	043360	500	45 억		26049	N	N	0	N	00	N
141	20240708	130453	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	2250	35	2	1.58	8592000	3841	32.27	2215	2265	2210	2875	1555	2215	2236.92	0.29	0	-665	2245	2230	2205	2190	2165	2237	2197	45	660	500	1550	5	1	9000000	203	-9.41	0.47	12	0.04	-239.00	4801.00	3390	20230713	-33.63	2130	20240625	5.63	3215	-30.02	20240126	2130	5.63	20240625	3390	-33.63	20230713	2130	5.63	20240625	0.00	N	043360	500	45 억		26049	N	N	0	N	00	N
142	20240708	120455	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	2250	35	2	1.58	8592000	3841	32.27	2215	2265	2210	2875	1555	2215	2236.92	0.29	0	-665	2245	2230	2205	2190	2165	2237	2197	45	660	500	1550	5	1	9000000	203	-9.41	0.47	12	0.04	-239.00	4801.00	3390	20230713	-33.63	2130	20240625	5.63	3215	-30.02	20240126	2130	5.63	20240625	3390	-33.63	20230713	2130	5.63	20240625	0.00	N	043360	500	45 억		26049	N	N	0	N	00	N
143	20240708	110453	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	2240	25	2	1.13	7822480	3499	29.39	2215	2265	2210	2875	1555	2215	2235.63	0.29	0	-446	2245	2230	2205	2190	2165	2237	2197	45	660	500	1550	5	1	9000000	202	-9.37	0.47	12	0.04	-239.00	4801.00	3390	20230713	-33.92	2130	20240625	5.16	3215	-30.33	20240126	2130	5.16	20240625	3390	-33.92	20230713	2130	5.16	20240625	0.00	N	043360	500	45 억		26049	N	N	0	N	00	N
144	20240708	100454	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	2235	20	2	0.90	4366275	1964	16.50	2215	2265	2210	2875	1555	2215	2223.15	0.29	0	-228	2245	2230	2205	2190	2165	2237	2197	45	660	500	1550	5	1	9000000	201	-9.35	0.47	12	0.02	-239.00	4801.00	3390	20230713	-34.07	2130	20240625	4.93	3215	-30.48	20240126	2130	4.93	20240625	3390	-34.07	20230713	2130	4.93	20240625	0.00	N	043360	500	45 억		26049	N	N	0	N	00	N
145	20240708	090454	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	2215	0	3	0.00	2314120	1044	8.77	2215	2220	2215	2875	1555	2215	2216.59	0.29	0	-183	2245	2230	2205	2190	2165	2237	2197	45	660	500	1550	5	1	9000000	199	-9.27	0.46	12	0.01	-239.00	4801.00	3390	20230713	-34.66	2130	20240625	3.99	3215	-31.10	20240126	2130	3.99	20240625	3390	-34.66	20230713	2130	3.99	20240625	0.00	N	043360	500	45 억		26049	N	N	0	N	00	N
146	20240705	160452	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	2215	25	2	1.14	26101355	11904	52.46	2190	2220	2180	2845	1535	2190	2192.65	0.28	0	840	2260	2225	2200	2165	2140	2242	2182	45	655	500	1530	5	1	9000000	199	-9.27	0.46	12	0.13	-239.00	4801.00	3390	20230713	-34.66	2130	20240625	3.99	3215	-31.10	20240126	2130	3.99	20240625	3390	-34.66	20230713	2130	3.99	20240625	0.00	N	043360	500	45 억		25165	N	N	0	N	00	N
147	20240705	150454	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	2205	15	2	0.68	24416220	11135	49.07	2190	2220	2180	2845	1535	2190	2192.75	0.28	0	850	2260	2225	2200	2165	2140	2242	2182	45	655	500	1530	5	1	9000000	198	-9.23	0.46	12	0.12	-239.00	4801.00	3390	20230713	-34.96	2130	20240625	3.52	3215	-31.42	20240126	2130	3.52	20240625	3390	-34.96	20230713	2130	3.52	20240625	0.00	N	043360	500	45 억		25165	N	N	0	N	00	N
148	20240705	140454	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	2185	-5	5	-0.23	24343455	11102	48.92	2190	2220	2180	2845	1535	2190	2192.71	0.28	0	850	2260	2225	2200	2165	2140	2242	2182	45	655	500	1530	5	1	9000000	197	-9.14	0.46	12	0.12	-239.00	4801.00	3390	20230713	-35.55	2130	20240625	2.58	3215	-32.04	20240126	2130	2.58	20240625	3390	-35.55	20230713	2130	2.58	20240625	0.00	N	043360	500	45 억		25165	N	N	0	N	00	N
149	20240705	130453	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	2210	20	2	0.91	17613970	8025	35.36	2190	2220	2180	2845	1535	2190	2194.89	0.28	0	300	2260	2225	2200	2165	2140	2242	2182	45	655	500	1530	5	1	9000000	199	-9.25	0.46	12	0.09	-239.00	4801.00	3390	20230713	-34.81	2130	20240625	3.76	3215	-31.26	20240126	2130	3.76	20240625	3390	-34.81	20230713	2130	3.76	20240625	0.00	N	043360	500	45 억		25165	N	N	0	N	00	N
150	20240705	120453	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	2210	20	2	0.91	17613970	8025	35.36	2190	2220	2180	2845	1535	2190	2194.89	0.28	0	300	2260	2225	2200	2165	2140	2242	2182	45	655	500	1530	5	1	9000000	199	-9.25	0.46	12	0.09	-239.00	4801.00	3390	20230713	-34.81	2130	20240625	3.76	3215	-31.26	20240126	2130	3.76	20240625	3390	-34.81	20230713	2130	3.76	20240625	0.00	N	043360	500	45 억		25165	N	N	0	N	00	N
151	20240705	110452	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	2220	30	2	1.37	17587450	8013	35.31	2190	2220	2180	2845	1535	2190	2194.86	0.28	0	301	2260	2225	2200	2165	2140	2242	2182	45	655	500	1530	5	1	9000000	200	-9.29	0.46	12	0.09	-239.00	4801.00	3390	20230713	-34.51	2130	20240625	4.23	3215	-30.95	20240126	2130	4.23	20240625	3390	-34.51	20230713	2130	4.23	20240625	0.00	N	043360	500	45 억		25165	N	N	0	N	00	N
152	20240705	100452	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	2200	10	2	0.46	12962770	5918	26.08	2190	2200	2180	2845	1535	2190	2190.40	0.28	0	266	2260	2225	2200	2165	2140	2242	2182	45	655	500	1530	5	1	9000000	198	-9.21	0.46	12	0.07	-239.00	4801.00	3390	20230713	-35.10	2130	20240625	3.29	3215	-31.57	20240126	2130	3.29	20240625	3390	-35.10	20230713	2130	3.29	20240625	0.00	N	043360	500	45 억		25165	N	N	0	N	00	N
153	20240705	090453	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	2180	-10	5	-0.46	4721630	2156	9.50	2190	2190	2180	2845	1535	2190	2190.00	0.28	0	-38	2260	2225	2200	2165	2140	2242	2182	45	655	500	1530	5	1	9000000	196	-9.12	0.45	12	0.02	-239.00	4801.00	3390	20230713	-35.69	2130	20240625	2.35	3215	-32.19	20240126	2130	2.35	20240625	3390	-35.69	20230713	2130	2.35	20240625	0.00	N	043360	500	45 억		25165	N	N	0	N	00	N
154	20240704	160450	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	2190	-50	5	-2.23	49962645	22692	141.77	2185	2235	2175	2910	1570	2240	2201.77	0.27	0	751	2280	2260	2240	2220	2200	2250	2210	45	670	500	1560	5	1	9000000	197	-9.16	0.46	12	0.25	-239.00	4801.00	3390	20230713	-35.40	2130	20240625	2.82	3215	-31.88	20240126	2130	2.82	20240625	3390	-35.40	20230713	2130	2.82	20240625	0.00	N	043360	500	45 억		24401	N	N	0	N	00	N
155	20240704	150452	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	2195	-45	5	-2.01	42571735	19324	120.73	2185	2235	2175	2910	1570	2240	2203.05	0.27	0	1019	2280	2260	2240	2220	2200	2250	2210	45	670	500	1560	5	1	9000000	198	-9.18	0.46	12	0.21	-239.00	4801.00	3390	20230713	-35.25	2130	20240625	3.05	3215	-31.73	20240126	2130	3.05	20240625	3390	-35.25	20230713	2130	3.05	20240625	0.00	N	043360	500	45 억		24401	N	N	0	N	00	N
156	20240704	140452	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	2230	-10	5	-0.45	22655365	10242	63.99	2185	2235	2185	2910	1570	2240	2212.01	0.27	0	298	2280	2260	2240	2220	2200	2250	2210	45	670	500	1560	5	1	9000000	201	-9.33	0.46	12	0.11	-239.00	4801.00	3390	20230713	-34.22	2130	20240625	4.69	3215	-30.64	20240126	2130	4.69	20240625	3390	-34.22	20230713	2130	4.69	20240625	0.00	N	043360	500	45 억		24401	N	N	0	N	00	N
157	20240704	130452	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	2210	-30	5	-1.34	21709095	9815	61.32	2185	2235	2185	2910	1570	2240	2211.83	0.27	0	280	2280	2260	2240	2220	2200	2250	2210	45	670	500	1560	5	1	9000000	199	-9.25	0.46	12	0.11	-239.00	4801.00	3390	20230713	-34.81	2130	20240625	3.76	3215	-31.26	20240126	2130	3.76	20240625	3390	-34.81	20230713	2130	3.76	20240625	0.00	N	043360	500	45 억		24401	N	N	0	N	00	N
158	20240704	120451	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	2225	-15	5	-0.67	21505680	9723	60.75	2185	2235	2185	2910	1570	2240	2211.84	0.27	0	280	2280	2260	2240	2220	2200	2250	2210	45	670	500	1560	5	1	9000000	200	-9.31	0.46	12	0.11	-239.00	4801.00	3390	20230713	-34.37	2130	20240625	4.46	3215	-30.79	20240126	2130	4.46	20240625	3390	-34.37	20230713	2130	4.46	20240625	0.00	N	043360	500	45 억		24401	N	N	0	N	00	N
159	20240704	110451	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	2225	-15	5	-0.67	11661140	5299	33.11	2185	2235	2185	2910	1570	2240	2200.63	0.27	0	301	2280	2260	2240	2220	2200	2250	2210	45	670	500	1560	5	1	9000000	200	-9.31	0.46	12	0.06	-239.00	4801.00	3390	20230713	-34.37	2130	20240625	4.46	3215	-30.79	20240126	2130	4.46	20240625	3390	-34.37	20230713	2130	4.46	20240625	0.00	N	043360	500	45 억		24401	N	N	0	N	00	N
160	20240704	100451	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	2235	-5	5	-0.22	11198115	5091	31.81	2185	2235	2185	2910	1570	2240	2199.59	0.27	0	301	2280	2260	2240	2220	2200	2250	2210	45	670	500	1560	5	1	9000000	201	-9.35	0.47	12	0.06	-239.00	4801.00	3390	20230713	-34.07	2130	20240625	4.93	3215	-30.48	20240126	2130	4.93	20240625	3390	-34.07	20230713	2130	4.93	20240625	0.00	N	043360	500	45 억		24401	N	N	0	N	00	N
161	20240704	090451	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	2210	-30	5	-1.34	8147425	3720	23.24	2185	2210	2185	2910	1570	2240	2190.17	0.27	0	-45	2280	2260	2240	2220	2200	2250	2210	45	670	500	1560	5	1	9000000	199	-9.25	0.46	12	0.04	-239.00	4801.00	3390	20230713	-34.81	2130	20240625	3.76	3215	-31.26	20240126	2130	3.76	20240625	3390	-34.81	20230713	2130	3.76	20240625	0.00	N	043360	500	45 억		24401	N	N	0	N	00	N
162	20240703	160449	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	2240	-35	5	-1.54	35758670	16006	64.18	2255	2260	2220	2955	1595	2275	2234.08	0.25	0	1464	2315	2295	2255	2235	2195	2305	2245	45	680	500	1590	5	1	9000000	202	-9.37	0.47	12	0.18	-239.00	4801.00	3390	20230713	-33.92	2130	20240625	5.16	3215	-30.33	20240126	2130	5.16	20240625	3390	-33.92	20230713	2130	5.16	20240625	0.00	N	043360	500	45 억		22927	N	N	0	N	00	N
163	20240703	150451	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	2245	-30	5	-1.32	34372110	15387	61.70	2255	2260	2220	2955	1595	2275	2233.84	0.25	0	1474	2315	2295	2255	2235	2195	2305	2245	45	680	500	1590	5	1	9000000	202	-9.39	0.47	12	0.17	-239.00	4801.00	3390	20230713	-33.78	2130	20240625	5.40	3215	-30.17	20240126	2130	5.40	20240625	3390	-33.78	20230713	2130	5.40	20240625	0.00	N	043360	500	45 억		22927	N	N	0	N	00	N
164	20240703	140451	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	2255	-20	5	-0.88	29908630	13404	53.74	2255	2255	2220	2955	1595	2275	2231.32	0.25	0	1678	2315	2295	2255	2235	2195	2305	2245	45	680	500	1590	5	1	9000000	203	-9.44	0.47	12	0.15	-239.00	4801.00	3390	20230713	-33.48	2130	20240625	5.87	3215	-29.86	20240126	2130	5.87	20240625	3390	-33.48	20230713	2130	5.87	20240625	0.00	N	043360	500	45 억		22927	N	N	0	N	00	N
165	20240703	130450	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	2240	-35	5	-1.54	21389735	9592	38.46	2255	2255	2220	2955	1595	2275	2229.96	0.25	0	1687	2315	2295	2255	2235	2195	2305	2245	45	680	500	1590	5	1	9000000	202	-9.37	0.47	12	0.11	-239.00	4801.00	3390	20230713	-33.92	2130	20240625	5.16	3215	-30.33	20240126	2130	5.16	20240625	3390	-33.92	20230713	2130	5.16	20240625	0.00	N	043360	500	45 억		22927	N	N	0	N	00	N
166	20240703	120449	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	2225	-50	5	-2.20	21259815	9534	38.23	2255	2255	2220	2955	1595	2275	2229.89	0.25	0	1687	2315	2295	2255	2235	2195	2305	2245	45	680	500	1590	5	1	9000000	200	-9.31	0.46	12	0.11	-239.00	4801.00	3390	20230713	-34.37	2130	20240625	4.46	3215	-30.79	20240126	2130	4.46	20240625	3390	-34.37	20230713	2130	4.46	20240625	0.00	N	043360	500	45 억		22927	N	N	0	N	00	N
167	20240703	110451	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	2220	-55	5	-2.42	9130160	4072	16.33	2255	2255	2220	2955	1595	2275	2242.18	0.25	0	1236	2315	2295	2255	2235	2195	2305	2245	45	680	500	1590	5	1	9000000	200	-9.29	0.46	12	0.05	-239.00	4801.00	3390	20230713	-34.51	2130	20240625	4.23	3215	-30.95	20240126	2130	4.23	20240625	3390	-34.51	20230713	2130	4.23	20240625	0.00	N	043360	500	45 억		22927	N	N	0	N	00	N
168	20240703	100451	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	2250	-25	5	-1.10	4689825	2083	8.35	2255	2255	2240	2955	1595	2275	2251.48	0.25	0	1039	2315	2295	2255	2235	2195	2305	2245	45	680	500	1590	5	1	9000000	203	-9.41	0.47	12	0.02	-239.00	4801.00	3390	20230713	-33.63	2130	20240625	5.63	3215	-30.02	20240126	2130	5.63	20240625	3390	-33.63	20230713	2130	5.63	20240625	0.00	N	043360	500	45 억		22927	N	N	0	N	00	N
169	20240703	090449	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	2255	-20	5	-0.88	347270	154	0.62	2255	2255	2255	2955	1595	2275	2255.00	0.25	0	0	2315	2295	2255	2235	2195	2305	2245	45	680	500	1590	5	1	9000000	203	-9.44	0.47	12	0.00	-239.00	4801.00	3390	20230713	-33.48	2130	20240625	5.87	3215	-29.86	20240126	2130	5.87	20240625	3390	-33.48	20230713	2130	5.87	20240625	0.00	N	043360	500	45 억		22927	N	N	0	N	00	N
170	20240702	160448	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	2275	10	2	0.44	55811595	24940	236.71	2265	2275	2215	2940	1590	2265	2237.83	0.27	0	-2385	2371	2317	2291	2237	2211	2305	2225	45	675	500	1580	5	1	9000000	205	-9.52	0.47	12	0.28	-239.00	4801.00	3390	20230713	-32.89	2130	20240625	6.81	3215	-29.24	20240126	2130	6.81	20240625	3390	-32.89	20230713	2130	6.81	20240625	0.00	N	043360	500	45 억		24544	N	N	0	N	00	N
171	20240702	150449	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	2245	-20	5	-0.88	53171775	23777	225.67	2265	2270	2215	2940	1590	2265	2236.27	0.27	0	-2353	2371	2317	2291	2237	2211	2305	2225	45	675	500	1580	5	1	9000000	202	-9.39	0.47	12	0.26	-239.00	4801.00	3390	20230713	-33.78	2130	20240625	5.40	3215	-30.17	20240126	2130	5.40	20240625	3390	-33.78	20230713	2130	5.40	20240625	0.00	N	043360	500	45 억		24544	N	N	0	N	00	N
172	20240702	140450	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	2235	-30	5	-1.32	50772830	22708	215.53	2265	2270	2215	2940	1590	2265	2235.90	0.27	0	-2296	2371	2317	2291	2237	2211	2305	2225	45	675	500	1580	5	1	9000000	201	-9.35	0.47	12	0.25	-239.00	4801.00	3390	20230713	-34.07	2130	20240625	4.93	3215	-30.48	20240126	2130	4.93	20240625	3390	-34.07	20230713	2130	4.93	20240625	0.00	N	043360	500	45 억		24544	N	N	0	N	00	N
173	20240702	130449	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	2245	-20	5	-0.88	31088805	13937	132.28	2265	2265	2215	2940	1590	2265	2230.67	0.27	0	-1711	2371	2317	2291	2237	2211	2305	2225	45	675	500	1580	5	1	9000000	202	-9.39	0.47	12	0.15	-239.00	4801.00	3390	20230713	-33.78	2130	20240625	5.40	3215	-30.17	20240126	2130	5.40	20240625	3390	-33.78	20230713	2130	5.40	20240625	0.00	N	043360	500	45 억		24544	N	N	0	N	00	N
174	20240702	120450	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	2240	-25	5	-1.10	27621585	12390	117.60	2265	2265	2215	2940	1590	2265	2229.35	0.27	0	-1266	2371	2317	2291	2237	2211	2305	2225	45	675	500	1580	5	1	9000000	202	-9.37	0.47	12	0.14	-239.00	4801.00	3390	20230713	-33.92	2130	20240625	5.16	3215	-30.33	20240126	2130	5.16	20240625	3390	-33.92	20230713	2130	5.16	20240625	0.00	N	043360	500	45 억		24544	N	N	0	N	00	N
175	20240702	110449	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	2230	-35	5	-1.55	25610975	11490	109.05	2265	2265	2215	2940	1590	2265	2228.98	0.27	0	-1385	2371	2317	2291	2237	2211	2305	2225	45	675	500	1580	5	1	9000000	201	-9.33	0.46	12	0.13	-239.00	4801.00	3390	20230713	-34.22	2130	20240625	4.69	3215	-30.64	20240126	2130	4.69	20240625	3390	-34.22	20230713	2130	4.69	20240625	0.00	N	043360	500	45 억		24544	N	N	0	N	00	N
176	20240702	100449	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	2220	-45	5	-1.99	24501055	10992	104.33	2265	2265	2215	2940	1590	2265	2228.99	0.27	0	-943	2371	2317	2291	2237	2211	2305	2225	45	675	500	1580	5	1	9000000	200	-9.29	0.46	12	0.12	-239.00	4801.00	3390	20230713	-34.51	2130	20240625	4.23	3215	-30.95	20240126	2130	4.23	20240625	3390	-34.51	20230713	2130	4.23	20240625	0.00	N	043360	500	45 억		24544	N	N	0	N	00	N
177	20240702	090451	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	2250	-15	5	-0.66	1771040	782	7.42	2265	2265	2240	2940	1590	2265	2264.76	0.27	0	1	2371	2317	2291	2237	2211	2305	2225	45	675	500	1580	5	1	9000000	203	-9.41	0.47	12	0.01	-239.00	4801.00	3390	20230713	-33.63	2130	20240625	5.63	3215	-30.02	20240126	2130	5.63	20240625	3390	-33.63	20230713	2130	5.63	20240625	0.00	N	043360	500	45 억		24544	N	N	0	N	00	N
178	20240701	160448	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	2265	-45	5	-1.95	24170975	10529	167.98	2310	2345	2265	3000	1620	2310	2295.66	0.28	0	-248	2346	2327	2291	2272	2236	2337	2282	45	690	500	1610	5	1	9000000	204	-9.48	0.47	12	0.12	-239.00	4801.00	3390	20230713	-33.19	2130	20240625	6.34	3215	-29.55	20240126	2130	6.34	20240625	3390	-33.19	20230713	2130	6.34	20240625	0.00	N	043360	500	45 억		24792	N	N	0	N	00	N
179	20240701	150449	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	2315	5	2	0.22	17830390	7730	123.32	2310	2345	2285	3000	1620	2310	2306.65	0.28	0	2119	2346	2327	2291	2272	2236	2337	2282	45	690	500	1610	5	1	9000000	208	-9.69	0.48	12	0.09	-239.00	4801.00	3390	20230713	-31.71	2130	20240625	8.69	3215	-27.99	20240126	2130	8.69	20240625	3390	-31.71	20230713	2130	8.69	20240625	0.00	N	043360	500	45 억		24792	N	N	0	N	00	N
180	20240701	140448	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	2315	5	2	0.22	17742420	7692	122.72	2310	2345	2285	3000	1620	2310	2306.61	0.28	0	2157	2346	2327	2291	2272	2236	2337	2282	45	690	500	1610	5	1	9000000	208	-9.69	0.48	12	0.09	-239.00	4801.00	3390	20230713	-31.71	2130	20240625	8.69	3215	-27.99	20240126	2130	8.69	20240625	3390	-31.71	20230713	2130	8.69	20240625	0.00	N	043360	500	45 억		24792	N	N	0	N	00	N
181	20240701	130448	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	2315	5	2	0.22	17201470	7458	118.99	2310	2345	2285	3000	1620	2310	2306.45	0.28	0	2307	2346	2327	2291	2272	2236	2337	2282	45	690	500	1610	5	1	9000000	208	-9.69	0.48	12	0.08	-239.00	4801.00	3390	20230713	-31.71	2130	20240625	8.69	3215	-27.99	20240126	2130	8.69	20240625	3390	-31.71	20230713	2130	8.69	20240625	0.00	N	043360	500	45 억		24792	N	N	0	N	00	N
182	20240701	120449	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	2300	-10	5	-0.43	16089845	6973	111.25	2310	2345	2290	3000	1620	2310	2307.45	0.28	0	2346	2346	2327	2291	2272	2236	2337	2282	45	690	500	1610	5	1	9000000	207	-9.62	0.48	12	0.08	-239.00	4801.00	3390	20230713	-32.15	2130	20240625	7.98	3215	-28.46	20240126	2130	7.98	20240625	3390	-32.15	20230713	2130	7.98	20240625	0.00	N	043360	500	45 억		24792	N	N	0	N	00	N
183	20240701	110447	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	2330	20	2	0.87	7906345	3405	54.32	2310	2345	2310	3000	1620	2310	2321.98	0.28	0	-237	2346	2327	2291	2272	2236	2337	2282	45	690	500	1610	5	1	9000000	210	-9.75	0.49	12	0.04	-239.00	4801.00	3390	20230713	-31.27	2130	20240625	9.39	3215	-27.53	20240126	2130	9.39	20240625	3390	-31.27	20230713	2130	9.39	20240625	0.00	N	043360	500	45 억		24792	N	N	0	N	00	N
184	20240701	100447	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	2325	15	2	0.65	7345920	3164	50.48	2310	2345	2310	3000	1620	2310	2321.72	0.28	0	-227	2346	2327	2291	2272	2236	2337	2282	45	690	500	1610	5	1	9000000	209	-9.73	0.48	12	0.04	-239.00	4801.00	3390	20230713	-31.42	2130	20240625	9.15	3215	-27.68	20240126	2130	9.15	20240625	3390	-31.42	20230713	2130	9.15	20240625	0.00	N	043360	500	45 억		24792	N	N	0	N	00	N
185	20240701	090446	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	2325	15	2	0.65	3648775	1579	25.19	2310	2325	2310	3000	1620	2310	2310.81	0.28	0	-163	2346	2327	2291	2272	2236	2337	2282	45	690	500	1610	5	1	9000000	209	-9.73	0.48	12	0.02	-239.00	4801.00	3390	20230713	-31.42	2130	20240625	9.15	3215	-27.68	20240126	2130	9.15	20240625	3390	-31.42	20230713	2130	9.15	20240625	0.00	N	043360	500	45 억		24792	N	N	0	N	00	N