KissMeData/066670/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	160624	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N		N	3885	120	2	3.19	109200460	28964	74.35	3765	3900	3700	4890	2640	3765	3752.78	0.94	0	4183	3935	3850	3800	3715	3665	3825	3690	93	1125	500	2710	5	1	18691918	726	19.92	0.42	12	0.15	195.00	9264.00	7350	20231219	-47.14	3700	20240731	5.00	6360	-38.92	20240119	3700	5.00	20240731	7350	-47.14	20231219	3700	5.00	20240731	4.16	N	066670	500	93 억		175631	N	N	0	N	00	N
3	20240731	150629	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N		N	3770	5	2	0.13	70798325	18962	48.67	3765	3785	3700	4890	2640	3765	3733.70	0.94	0	3412	3935	3850	3800	3715	3665	3825	3690	93	1125	500	2710	5	1	18691918	705	19.33	0.41	12	0.10	195.00	9264.00	7350	20231219	-48.71	3700	20240731	1.89	6360	-40.72	20240119	3700	1.89	20240731	7350	-48.71	20231219	3700	1.89	20240731	4.16	N	066670	500	93 억		175631	N	N	0	N	00	N
4	20240731	140630	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N		N	3750	-15	5	-0.40	54032745	14484	37.18	3765	3785	3700	4890	2640	3765	3730.51	0.94	0	1012	3935	3850	3800	3715	3665	3825	3690	93	1125	500	2710	5	1	18691918	701	19.23	0.40	12	0.08	195.00	9264.00	7350	20231219	-48.98	3700	20240731	1.35	6360	-41.04	20240119	3700	1.35	20240731	7350	-48.98	20231219	3700	1.35	20240731	4.16	N	066670	500	93 억		175631	N	N	0	N	00	N
5	20240731	130629	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N		N	3735	-30	5	-0.80	52706700	14129	36.27	3765	3785	3700	4890	2640	3765	3730.39	0.94	0	1012	3935	3850	3800	3715	3665	3825	3690	93	1125	500	2710	5	1	18691918	698	19.15	0.40	12	0.08	195.00	9264.00	7350	20231219	-49.18	3700	20240731	0.95	6360	-41.27	20240119	3700	0.95	20240731	7350	-49.18	20231219	3700	0.95	20240731	4.16	N	066670	500	93 억		175631	N	N	0	N	00	N
6	20240731	120629	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N		N	3755	-10	5	-0.27	49922350	13384	34.35	3765	3785	3700	4890	2640	3765	3730.00	0.94	0	1078	3935	3850	3800	3715	3665	3825	3690	93	1125	500	2710	5	1	18691918	702	19.26	0.41	12	0.07	195.00	9264.00	7350	20231219	-48.91	3700	20240731	1.49	6360	-40.96	20240119	3700	1.49	20240731	7350	-48.91	20231219	3700	1.49	20240731	4.16	N	066670	500	93 억		175631	N	N	0	N	00	N
7	20240731	110630	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3745	-20	5	-0.53	18392795	4895	12.56	3765	3785	3745	4890	2640	3765	3757.47	0.94	0	-669	3935	3850	3800	3715	3665	3825	3690	93	1125	500	2710	5	1	18691918	700	19.21	0.40	12	0.03	195.00	9264.00	7350	20231219	-49.05	3730	20240725	0.40	6360	-41.12	20240119	3730	0.40	20240725	7350	-49.05	20231219	3730	0.40	20240725	4.16	N	066670	500	93 억		175631	N	N	0	N	00	N
8	20240731	100629	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3770	5	2	0.13	16388020	4361	11.19	3765	3785	3750	4890	2640	3765	3757.86	0.94	0	-532	3935	3850	3800	3715	3665	3825	3690	93	1125	500	2710	5	1	18691918	705	19.33	0.41	12	0.02	195.00	9264.00	7350	20231219	-48.71	3730	20240725	1.07	6360	-40.72	20240119	3730	1.07	20240725	7350	-48.71	20231219	3730	1.07	20240725	4.16	N	066670	500	93 억		175631	N	N	0	N	00	N
9	20240731	090622	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3755	-10	5	-0.27	3226665	857	2.20	3765	3785	3755	4890	2640	3765	3765.07	0.94	0	-131	3935	3850	3800	3715	3665	3825	3690	93	1125	500	2710	5	1	18691918	702	19.26	0.41	12	0.00	195.00	9264.00	7350	20231219	-48.91	3730	20240725	0.67	6360	-40.96	20240119	3730	0.67	20240725	7350	-48.91	20231219	3730	0.67	20240725	4.16	N	066670	500	93 억		175631	N	N	0	N	00	N
10	20240730	160612	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3765	-95	5	-2.46	145491725	38452	97.66	3860	3885	3750	5010	2705	3860	3783.97	1.02	0	-14281	3960	3910	3875	3825	3790	3902	3817	93	1150	500	2770	5	1	18691918	704	19.31	0.41	12	0.21	195.00	9264.00	7350	20231219	-48.78	3730	20240725	0.94	6360	-40.80	20240119	3730	0.94	20240725	7350	-48.78	20231219	3730	0.94	20240725	4.19	N	066670	500	93 억		190621	N	N	0	N	00	N
11	20240730	150622	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3785	-75	5	-1.94	127825790	33765	85.76	3860	3885	3750	5010	2705	3860	3785.75	1.02	0	-13074	3960	3910	3875	3825	3790	3902	3817	93	1150	500	2770	5	1	18691918	707	19.41	0.41	12	0.18	195.00	9264.00	7350	20231219	-48.50	3730	20240725	1.47	6360	-40.49	20240119	3730	1.47	20240725	7350	-48.50	20231219	3730	1.47	20240725	4.19	N	066670	500	93 억		190621	N	N	0	N	00	N
12	20240730	140615	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3755	-105	5	-2.72	89779275	23731	60.27	3860	3885	3750	5010	2705	3860	3783.21	1.02	0	-13518	3960	3910	3875	3825	3790	3902	3817	93	1150	500	2770	5	1	18691918	702	19.26	0.41	12	0.13	195.00	9264.00	7350	20231219	-48.91	3730	20240725	0.67	6360	-40.96	20240119	3730	0.67	20240725	7350	-48.91	20231219	3730	0.67	20240725	4.19	N	066670	500	93 억		190621	N	N	0	N	00	N
13	20240730	130620	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3785	-75	5	-1.94	57101715	15037	38.19	3860	3885	3770	5010	2705	3860	3797.41	1.02	0	-9082	3960	3910	3875	3825	3790	3902	3817	93	1150	500	2770	5	1	18691918	707	19.41	0.41	12	0.08	195.00	9264.00	7350	20231219	-48.50	3730	20240725	1.47	6360	-40.49	20240119	3730	1.47	20240725	7350	-48.50	20231219	3730	1.47	20240725	4.19	N	066670	500	93 억		190621	N	N	0	N	00	N
14	20240730	120615	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3800	-60	5	-1.55	51357895	13515	34.33	3860	3885	3770	5010	2705	3860	3800.07	1.02	0	-8092	3960	3910	3875	3825	3790	3902	3817	93	1150	500	2770	5	1	18691918	710	19.49	0.41	12	0.07	195.00	9264.00	7350	20231219	-48.30	3730	20240725	1.88	6360	-40.25	20240119	3730	1.88	20240725	7350	-48.30	20231219	3730	1.88	20240725	4.19	N	066670	500	93 억		190621	N	N	0	N	00	N
15	20240730	110621	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3805	-55	5	-1.42	29435170	7718	19.60	3860	3885	3785	5010	2705	3860	3813.83	1.02	0	-4245	3960	3910	3875	3825	3790	3902	3817	93	1150	500	2770	5	1	18691918	711	19.51	0.41	12	0.04	195.00	9264.00	7350	20231219	-48.23	3730	20240725	2.01	6360	-40.17	20240119	3730	2.01	20240725	7350	-48.23	20231219	3730	2.01	20240725	4.19	N	066670	500	93 억		190621	N	N	0	N	00	N
16	20240730	100622	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3790	-70	5	-1.81	22073980	5776	14.67	3860	3885	3790	5010	2705	3860	3821.67	1.02	0	-2440	3960	3910	3875	3825	3790	3902	3817	93	1150	500	2770	5	1	18691918	708	19.44	0.41	12	0.03	195.00	9264.00	7350	20231219	-48.44	3730	20240725	1.61	6360	-40.41	20240119	3730	1.61	20240725	7350	-48.44	20231219	3730	1.61	20240725	4.19	N	066670	500	93 억		190621	N	N	0	N	00	N
17	20240730	090623	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3860	0	3	0.00	3910650	1013	2.57	3860	3880	3860	5010	2705	3860	3860.46	1.02	0	-88	3960	3910	3875	3825	3790	3902	3817	93	1150	500	2770	5	1	18691918	722	19.79	0.42	12	0.01	195.00	9264.00	7350	20231219	-47.48	3730	20240725	3.49	6360	-39.31	20240119	3730	3.49	20240725	7350	-47.48	20231219	3730	3.49	20240725	4.19	N	066670	500	93 억		190621	N	N	0	N	00	N
18	20240729	160612	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3860	-70	5	-1.78	151711170	39285	90.23	3860	3925	3840	5100	2755	3930	3861.81	1.04	0	-4384	4103	4016	3903	3816	3703	4060	3860	93	1170	500	2820	5	1	18691918	722	19.79	0.42	12	0.21	195.00	9264.00	7350	20231219	-47.48	3730	20240725	3.49	6360	-39.31	20240119	3730	3.49	20240725	7350	-47.48	20231219	3730	3.49	20240725	4.27	N	066670	500	93 억		195007	N	N	0	N	00	N
19	20240729	150620	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3880	-50	5	-1.27	132888635	34412	79.04	3860	3925	3840	5100	2755	3930	3861.69	1.04	0	-3463	4103	4016	3903	3816	3703	4060	3860	93	1170	500	2820	5	1	18691918	725	19.90	0.42	12	0.18	195.00	9264.00	7350	20231219	-47.21	3730	20240725	4.02	6360	-38.99	20240119	3730	4.02	20240725	7350	-47.21	20231219	3730	4.02	20240725	4.27	N	066670	500	93 억		195007	N	N	0	N	00	N
20	20240729	140623	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3870	-60	5	-1.53	118483990	30689	70.49	3860	3925	3840	5100	2755	3930	3860.80	1.04	0	-3535	4103	4016	3903	3816	3703	4060	3860	93	1170	500	2820	5	1	18691918	723	19.85	0.42	12	0.16	195.00	9264.00	7350	20231219	-47.35	3730	20240725	3.75	6360	-39.15	20240119	3730	3.75	20240725	7350	-47.35	20231219	3730	3.75	20240725	4.27	N	066670	500	93 억		195007	N	N	0	N	00	N
21	20240729	130626	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3855	-75	5	-1.91	99506445	25771	59.19	3860	3925	3840	5100	2755	3930	3861.18	1.04	0	-2917	4103	4016	3903	3816	3703	4060	3860	93	1170	500	2820	5	1	18691918	721	19.77	0.42	12	0.14	195.00	9264.00	7350	20231219	-47.55	3730	20240725	3.35	6360	-39.39	20240119	3730	3.35	20240725	7350	-47.55	20231219	3730	3.35	20240725	4.27	N	066670	500	93 억		195007	N	N	0	N	00	N
22	20240729	120619	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3900	-30	5	-0.76	90283625	23380	53.70	3860	3925	3840	5100	2755	3930	3861.58	1.04	0	-2932	4103	4016	3903	3816	3703	4060	3860	93	1170	500	2820	5	1	18691918	729	20.00	0.42	12	0.13	195.00	9264.00	7350	20231219	-46.94	3730	20240725	4.56	6360	-38.68	20240119	3730	4.56	20240725	7350	-46.94	20231219	3730	4.56	20240725	4.27	N	066670	500	93 억		195007	N	N	0	N	00	N
23	20240729	110617	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3870	-60	5	-1.53	86748525	22469	51.61	3860	3925	3840	5100	2755	3930	3860.81	1.04	0	-2827	4103	4016	3903	3816	3703	4060	3860	93	1170	500	2820	5	1	18691918	723	19.85	0.42	12	0.12	195.00	9264.00	7350	20231219	-47.35	3730	20240725	3.75	6360	-39.15	20240119	3730	3.75	20240725	7350	-47.35	20231219	3730	3.75	20240725	4.27	N	066670	500	93 억		195007	N	N	0	N	00	N
24	20240729	100614	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3870	-60	5	-1.53	81367065	21074	48.40	3860	3925	3840	5100	2755	3930	3861.02	1.04	0	-2063	4103	4016	3903	3816	3703	4060	3860	93	1170	500	2820	5	1	18691918	723	19.85	0.42	12	0.11	195.00	9264.00	7350	20231219	-47.35	3730	20240725	3.75	6360	-39.15	20240119	3730	3.75	20240725	7350	-47.35	20231219	3730	3.75	20240725	4.27	N	066670	500	93 억		195007	N	N	0	N	00	N
25	20240729	090612	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3875	-55	5	-1.40	19343760	5009	11.50	3860	3925	3860	5100	2755	3930	3861.80	1.04	0	471	4103	4016	3903	3816	3703	4060	3860	93	1170	500	2820	5	1	18691918	724	19.87	0.42	12	0.03	195.00	9264.00	7350	20231219	-47.28	3730	20240725	3.89	6360	-39.07	20240119	3730	3.89	20240725	7350	-47.28	20231219	3730	3.89	20240725	4.27	N	066670	500	93 억		195007	N	N	0	N	00	N
26	20240726	160604	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3930	100	2	2.61	140373180	36376	52.29	3800	3990	3790	4975	2685	3830	3858.92	1.03	0	2433	4056	3942	3836	3722	3616	3890	3670	93	1145	500	2750	5	1	18691918	735	20.15	0.42	12	0.19	195.00	9264.00	7420	20230720	-47.04	3730	20240725	5.36	6360	-38.21	20240119	3730	5.36	20240725	7350	-46.53	20231219	3730	5.36	20240725	4.29	N	066670	500	93 억		191779	N	N	0	N	00	N
27	20240726	150610	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3845	15	2	0.39	122688295	31834	45.76	3800	3990	3790	4975	2685	3830	3854.00	1.03	0	2117	4056	3942	3836	3722	3616	3890	3670	93	1145	500	2750	5	1	18691918	719	19.72	0.42	12	0.17	195.00	9264.00	7420	20230720	-48.18	3730	20240725	3.08	6360	-39.54	20240119	3730	3.08	20240725	7350	-47.69	20231219	3730	3.08	20240725	4.29	N	066670	500	93 억		191779	N	N	0	N	00	N
28	20240726	140612	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3830	0	3	0.00	102027085	26452	38.02	3800	3990	3790	4975	2685	3830	3857.07	1.03	0	-501	4056	3942	3836	3722	3616	3890	3670	93	1145	500	2750	5	1	18691918	716	19.64	0.41	12	0.14	195.00	9264.00	7420	20230720	-48.38	3730	20240725	2.68	6360	-39.78	20240119	3730	2.68	20240725	7350	-47.89	20231219	3730	2.68	20240725	4.29	N	066670	500	93 억		191779	N	N	0	N	00	N
29	20240726	130611	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3845	15	2	0.39	96171590	24924	35.83	3800	3990	3790	4975	2685	3830	3858.59	1.03	0	-890	4056	3942	3836	3722	3616	3890	3670	93	1145	500	2750	5	1	18691918	719	19.72	0.42	12	0.13	195.00	9264.00	7420	20230720	-48.18	3730	20240725	3.08	6360	-39.54	20240119	3730	3.08	20240725	7350	-47.69	20231219	3730	3.08	20240725	4.29	N	066670	500	93 억		191779	N	N	0	N	00	N
30	20240726	120615	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3855	25	2	0.65	82803810	21447	30.83	3800	3990	3790	4975	2685	3830	3860.86	1.03	0	-2625	4056	3942	3836	3722	3616	3890	3670	93	1145	500	2750	5	1	18691918	721	19.77	0.42	12	0.11	195.00	9264.00	7420	20230720	-48.05	3730	20240725	3.35	6360	-39.39	20240119	3730	3.35	20240725	7350	-47.55	20231219	3730	3.35	20240725	4.29	N	066670	500	93 억		191779	N	N	0	N	00	N
31	20240726	110614	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3865	35	2	0.91	71682320	18564	26.69	3800	3990	3790	4975	2685	3830	3861.36	1.03	0	-3099	4056	3942	3836	3722	3616	3890	3670	93	1145	500	2750	5	1	18691918	722	19.82	0.42	12	0.10	195.00	9264.00	7420	20230720	-47.91	3730	20240725	3.62	6360	-39.23	20240119	3730	3.62	20240725	7350	-47.41	20231219	3730	3.62	20240725	4.29	N	066670	500	93 억		191779	N	N	0	N	00	N
32	20240726	100612	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3850	20	2	0.52	29056040	7623	10.96	3800	3850	3790	4975	2685	3830	3811.63	1.03	0	-123	4056	3942	3836	3722	3616	3890	3670	93	1145	500	2750	5	1	18691918	720	19.74	0.42	12	0.04	195.00	9264.00	7420	20230720	-48.11	3730	20240725	3.22	6360	-39.47	20240119	3730	3.22	20240725	7350	-47.62	20231219	3730	3.22	20240725	4.29	N	066670	500	93 억		191779	N	N	0	N	00	N
33	20240726	090607	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3790	-40	5	-1.04	3213905	846	1.22	3800	3805	3790	4975	2685	3830	3798.94	1.03	0	173	4056	3942	3836	3722	3616	3890	3670	93	1145	500	2750	5	1	18691918	708	19.44	0.41	12	0.00	195.00	9264.00	7420	20230720	-48.92	3730	20240725	1.61	6360	-40.41	20240119	3730	1.61	20240725	7350	-48.44	20231219	3730	1.61	20240725	4.29	N	066670	500	93 억		191779	N	N	0	N	00	N
34	20240725	160608	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N		N	3830	-115	5	-2.92	260414030	68510	165.96	3945	3950	3730	5120	2765	3945	3801.10	1.05	0	-4660	4038	3991	3918	3871	3798	4015	3895	93	1175	500	2840	5	1	18691918	716	19.64	0.41	12	0.37	195.00	9264.00	7420	20230720	-48.38	3730	20240725	2.68	6360	-39.78	20240119	3730	2.68	20240725	7350	-47.89	20231219	3730	2.68	20240725	4.22	N	066670	500	93 억		196426	N	N	0	N	00	N
35	20240725	150617	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N		N	3845	-100	5	-2.53	225991760	59505	144.15	3945	3950	3730	5120	2765	3945	3797.86	1.05	0	-2719	4038	3991	3918	3871	3798	4015	3895	93	1175	500	2840	5	1	18691918	719	19.72	0.42	12	0.32	195.00	9264.00	7420	20230720	-48.18	3730	20240725	3.08	6360	-39.54	20240119	3730	3.08	20240725	7350	-47.69	20231219	3730	3.08	20240725	4.22	N	066670	500	93 억		196426	N	N	0	N	00	N
36	20240725	140616	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N		N	3785	-160	5	-4.06	209240365	55105	133.49	3945	3950	3730	5120	2765	3945	3797.12	1.05	0	-2944	4038	3991	3918	3871	3798	4015	3895	93	1175	500	2840	5	1	18691918	707	19.41	0.41	12	0.29	195.00	9264.00	7420	20230720	-48.99	3730	20240725	1.47	6360	-40.49	20240119	3730	1.47	20240725	7350	-48.50	20231219	3730	1.47	20240725	4.22	N	066670	500	93 억		196426	N	N	0	N	00	N
37	20240725	130611	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N		N	3775	-170	5	-4.31	206592410	54406	131.79	3945	3950	3730	5120	2765	3945	3797.24	1.05	0	-3233	4038	3991	3918	3871	3798	4015	3895	93	1175	500	2840	5	1	18691918	706	19.36	0.41	12	0.29	195.00	9264.00	7420	20230720	-49.12	3730	20240725	1.21	6360	-40.64	20240119	3730	1.21	20240725	7350	-48.64	20231219	3730	1.21	20240725	4.22	N	066670	500	93 억		196426	N	N	0	N	00	N
38	20240725	120613	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N		N	3800	-145	5	-3.68	200854805	52895	128.13	3945	3950	3730	5120	2765	3945	3797.24	1.05	0	-3032	4038	3991	3918	3871	3798	4015	3895	93	1175	500	2840	5	1	18691918	710	19.49	0.41	12	0.28	195.00	9264.00	7420	20230720	-48.79	3730	20240725	1.88	6360	-40.25	20240119	3730	1.88	20240725	7350	-48.30	20231219	3730	1.88	20240725	4.22	N	066670	500	93 억		196426	N	N	0	N	00	N
39	20240725	110609	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N		N	3755	-190	5	-4.82	164792100	43526	105.44	3945	3945	3730	5120	2765	3945	3786.06	1.05	0	-2524	4038	3991	3918	3871	3798	4015	3895	93	1175	500	2840	5	1	18691918	702	19.26	0.41	12	0.23	195.00	9264.00	7420	20230720	-49.39	3730	20240725	0.67	6360	-40.96	20240119	3730	0.67	20240725	7350	-48.91	20231219	3730	0.67	20240725	4.22	N	066670	500	93 억		196426	N	N	0	N	00	N
40	20240725	100609	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N		N	3750	-195	5	-4.94	106607520	28006	67.84	3945	3945	3750	5120	2765	3945	3806.60	1.05	0	-3054	4038	3991	3918	3871	3798	4015	3895	93	1175	500	2840	5	1	18691918	701	19.23	0.40	12	0.15	195.00	9264.00	7420	20230720	-49.46	3750	20240725	0.00	6360	-41.04	20240119	3750	0.00	20240725	7350	-48.98	20231219	3750	0.00	20240725	4.22	N	066670	500	93 억		196426	N	N	0	N	00	N
41	20240725	090607	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3880	-65	5	-1.65	3860090	988	2.39	3945	3945	3880	5120	2765	3945	3906.97	1.05	0	-633	4038	3991	3918	3871	3798	4015	3895	93	1175	500	2840	5	1	18691918	725	19.90	0.42	12	0.01	195.00	9264.00	7420	20230720	-47.71	3840	20240722	1.04	6360	-38.99	20240119	3840	1.04	20240722	7350	-47.21	20231219	3840	1.04	20240722	4.22	N	066670	500	93 억		196426	N	N	0	N	00	N
42	20240724	160604	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3945	5	2	0.13	161211475	41278	69.47	3900	3965	3845	5120	2760	3940	3905.51	1.02	0	6263	3990	3965	3915	3890	3840	3977	3902	93	1180	500	2830	5	1	18691918	737	20.23	0.43	12	0.22	195.00	9264.00	7420	20230720	-46.83	3840	20240722	2.73	6360	-37.97	20240119	3840	2.73	20240722	7350	-46.33	20231219	3840	2.73	20240722	4.23	N	066670	500	93 억		190175	N	N	0	N	00	N
43	20240724	150614	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3935	-5	5	-0.13	123464630	31638	53.25	3900	3965	3845	5120	2760	3940	3902.42	1.02	0	6713	3990	3965	3915	3890	3840	3977	3902	93	1180	500	2830	5	1	18691918	736	20.18	0.42	12	0.17	195.00	9264.00	7420	20230720	-46.97	3840	20240722	2.47	6360	-38.13	20240119	3840	2.47	20240722	7350	-46.46	20231219	3840	2.47	20240722	4.23	N	066670	500	93 억		190175	N	N	0	N	00	N
44	20240724	140610	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3915	-25	5	-0.63	117267955	30057	50.59	3900	3965	3845	5120	2760	3940	3901.52	1.02	0	6391	3990	3965	3915	3890	3840	3977	3902	93	1180	500	2830	5	1	18691918	732	20.08	0.42	12	0.16	195.00	9264.00	7420	20230720	-47.24	3840	20240722	1.95	6360	-38.44	20240119	3840	1.95	20240722	7350	-46.73	20231219	3840	1.95	20240722	4.23	N	066670	500	93 억		190175	N	N	0	N	00	N
45	20240724	130615	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3950	10	2	0.25	98213415	25193	42.40	3900	3965	3845	5120	2760	3940	3898.44	1.02	0	6235	3990	3965	3915	3890	3840	3977	3902	93	1180	500	2830	5	1	18691918	738	20.26	0.43	12	0.13	195.00	9264.00	7420	20230720	-46.77	3840	20240722	2.86	6360	-37.89	20240119	3840	2.86	20240722	7350	-46.26	20231219	3840	2.86	20240722	4.23	N	066670	500	93 억		190175	N	N	0	N	00	N
46	20240724	120616	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3930	-10	5	-0.25	97120355	24915	41.93	3900	3965	3845	5120	2760	3940	3898.07	1.02	0	6138	3990	3965	3915	3890	3840	3977	3902	93	1180	500	2830	5	1	18691918	735	20.15	0.42	12	0.13	195.00	9264.00	7420	20230720	-47.04	3840	20240722	2.34	6360	-38.21	20240119	3840	2.34	20240722	7350	-46.53	20231219	3840	2.34	20240722	4.23	N	066670	500	93 억		190175	N	N	0	N	00	N
47	20240724	110613	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3920	-20	5	-0.51	71065135	18308	30.81	3900	3935	3845	5120	2760	3940	3881.64	1.02	0	6413	3990	3965	3915	3890	3840	3977	3902	93	1180	500	2830	5	1	18691918	733	20.10	0.42	12	0.10	195.00	9264.00	7420	20230720	-47.17	3840	20240722	2.08	6360	-38.36	20240119	3840	2.08	20240722	7350	-46.67	20231219	3840	2.08	20240722	4.23	N	066670	500	93 억		190175	N	N	0	N	00	N
48	20240724	100614	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3905	-35	5	-0.89	68054530	17542	29.52	3900	3935	3845	5120	2760	3940	3879.52	1.02	0	6220	3990	3965	3915	3890	3840	3977	3902	93	1180	500	2830	5	1	18691918	730	20.03	0.42	12	0.09	195.00	9264.00	7420	20230720	-47.37	3840	20240722	1.69	6360	-38.60	20240119	3840	1.69	20240722	7350	-46.87	20231219	3840	1.69	20240722	4.23	N	066670	500	93 억		190175	N	N	0	N	00	N
49	20240724	090608	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3885	-55	5	-1.40	21393025	5490	9.24	3900	3905	3845	5120	2760	3940	3896.73	1.02	0	-1176	3990	3965	3915	3890	3840	3977	3902	93	1180	500	2830	5	1	18691918	726	19.92	0.42	12	0.03	195.00	9264.00	7420	20230720	-47.64	3840	20240722	1.17	6360	-38.92	20240119	3840	1.17	20240722	7350	-47.14	20231219	3840	1.17	20240722	4.23	N	066670	500	93 억		190175	N	N	0	N	00	N
50	20240723	160601	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3940	20	2	0.51	227445865	58240	72.41	3925	3940	3865	5090	2745	3920	3905.06	0.98	0	6101	4180	4050	3945	3815	3710	3997	3762	93	1170	500	2820	5	1	18691918	736	20.21	0.43	12	0.31	195.00	9264.00	7420	20230720	-46.90	3840	20240722	2.60	6360	-38.05	20240119	3840	2.60	20240722	7350	-46.39	20231219	3840	2.60	20240722	4.24	N	066670	500	93 억		184052	N	N	0	N	00	N
51	20240723	150615	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3915	-5	5	-0.13	192314430	49274	61.27	3925	3940	3865	5090	2745	3920	3902.96	0.98	0	5722	4180	4050	3945	3815	3710	3997	3762	93	1170	500	2820	5	1	18691918	732	20.08	0.42	12	0.26	195.00	9264.00	7420	20230720	-47.24	3840	20240722	1.95	6360	-38.44	20240119	3840	1.95	20240722	7350	-46.73	20231219	3840	1.95	20240722	4.24	N	066670	500	93 억		184052	N	N	0	N	00	N
52	20240723	140604	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3895	-25	5	-0.64	126133090	32268	40.12	3925	3940	3865	5090	2745	3920	3908.92	0.98	0	-2678	4180	4050	3945	3815	3710	3997	3762	93	1170	500	2820	5	1	18691918	728	19.97	0.42	12	0.17	195.00	9264.00	7420	20230720	-47.51	3840	20240722	1.43	6360	-38.76	20240119	3840	1.43	20240722	7350	-47.01	20231219	3840	1.43	20240722	4.24	N	066670	500	93 억		184052	N	N	0	N	00	N
53	20240723	130602	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3890	-30	5	-0.77	115425215	29524	36.71	3925	3940	3865	5090	2745	3920	3909.54	0.98	0	-4194	4180	4050	3945	3815	3710	3997	3762	93	1170	500	2820	5	1	18691918	727	19.95	0.42	12	0.16	195.00	9264.00	7420	20230720	-47.57	3840	20240722	1.30	6360	-38.84	20240119	3840	1.30	20240722	7350	-47.07	20231219	3840	1.30	20240722	4.24	N	066670	500	93 억		184052	N	N	0	N	00	N
54	20240723	120606	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3905	-15	5	-0.38	92078955	23519	29.24	3925	3940	3900	5090	2745	3920	3915.09	0.98	0	-3671	4180	4050	3945	3815	3710	3997	3762	93	1170	500	2820	5	1	18691918	730	20.03	0.42	12	0.13	195.00	9264.00	7420	20230720	-47.37	3840	20240722	1.69	6360	-38.60	20240119	3840	1.69	20240722	7350	-46.87	20231219	3840	1.69	20240722	4.24	N	066670	500	93 억		184052	N	N	0	N	00	N
55	20240723	110609	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3915	-5	5	-0.13	69185420	17659	21.96	3925	3940	3900	5090	2745	3920	3917.86	0.98	0	541	4180	4050	3945	3815	3710	3997	3762	93	1170	500	2820	5	1	18691918	732	20.08	0.42	12	0.09	195.00	9264.00	7420	20230720	-47.24	3840	20240722	1.95	6360	-38.44	20240119	3840	1.95	20240722	7350	-46.73	20231219	3840	1.95	20240722	4.24	N	066670	500	93 억		184052	N	N	0	N	00	N
56	20240723	100606	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3905	-15	5	-0.38	32683175	8343	10.37	3925	3940	3900	5090	2745	3920	3917.44	0.98	0	270	4180	4050	3945	3815	3710	3997	3762	93	1170	500	2820	5	1	18691918	730	20.03	0.42	12	0.04	195.00	9264.00	7420	20230720	-47.37	3840	20240722	1.69	6360	-38.60	20240119	3840	1.69	20240722	7350	-46.87	20231219	3840	1.69	20240722	4.24	N	066670	500	93 억		184052	N	N	0	N	00	N
57	20240723	090609	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3925	5	2	0.13	5971965	1521	1.89	3925	3940	3925	5090	2745	3920	3926.34	0.98	0	175	4180	4050	3945	3815	3710	3997	3762	93	1170	500	2820	5	1	18691918	734	20.13	0.42	12	0.01	195.00	9264.00	7420	20230720	-47.10	3840	20240722	2.21	6360	-38.29	20240119	3840	2.21	20240722	7350	-46.60	20231219	3840	2.21	20240722	4.24	N	066670	500	93 억		184052	N	N	0	N	00	N
58	20240722	160600	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N		N	3920	-80	5	-2.00	308015770	79169	213.11	3970	4075	3840	5200	2800	4000	3890.59	1.01	0	-3776	4043	4021	3978	3956	3913	4032	3967	93	1200	500	2880	5	1	18691918	733	20.10	0.42	12	0.42	195.00	9264.00	7420	20230720	-47.17	3840	20240722	2.08	6360	-38.36	20240119	3840	2.08	20240722	7350	-46.67	20231219	3840	2.08	20240722	4.22	N	066670	500	93 억		188575	N	N	0	N	00	N
59	20240722	150605	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N		N	3900	-100	5	-2.50	271632730	69887	188.13	3970	4075	3840	5200	2800	4000	3886.74	1.01	0	-2397	4043	4021	3978	3956	3913	4032	3967	93	1200	500	2880	5	1	18691918	729	20.00	0.42	12	0.37	195.00	9264.00	7420	20230720	-47.44	3840	20240722	1.56	6360	-38.68	20240119	3840	1.56	20240722	7350	-46.94	20231219	3840	1.56	20240722	4.22	N	066670	500	93 억		188575	N	N	0	N	00	N
60	20240722	140607	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N		N	3925	-75	5	-1.88	213702680	54960	147.94	3970	4075	3840	5200	2800	4000	3888.33	1.01	0	-5835	4043	4021	3978	3956	3913	4032	3967	93	1200	500	2880	5	1	18691918	734	20.13	0.42	12	0.29	195.00	9264.00	7420	20230720	-47.10	3840	20240722	2.21	6360	-38.29	20240119	3840	2.21	20240722	7350	-46.60	20231219	3840	2.21	20240722	4.22	N	066670	500	93 억		188575	N	N	0	N	00	N
61	20240722	130603	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N		N	3885	-115	5	-2.88	200600335	51609	138.92	3970	4075	3840	5200	2800	4000	3886.93	1.01	0	-4789	4043	4021	3978	3956	3913	4032	3967	93	1200	500	2880	5	1	18691918	726	19.92	0.42	12	0.28	195.00	9264.00	7420	20230720	-47.64	3840	20240722	1.17	6360	-38.92	20240119	3840	1.17	20240722	7350	-47.14	20231219	3840	1.17	20240722	4.22	N	066670	500	93 억		188575	N	N	0	N	00	N
62	20240722	120604	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N		N	3870	-130	5	-3.25	167615175	43091	116.00	3970	4075	3840	5200	2800	4000	3889.80	1.01	0	-5102	4043	4021	3978	3956	3913	4032	3967	93	1200	500	2880	5	1	18691918	723	19.85	0.42	12	0.23	195.00	9264.00	7420	20230720	-47.84	3840	20240722	0.78	6360	-39.15	20240119	3840	0.78	20240722	7350	-47.35	20231219	3840	0.78	20240722	4.22	N	066670	500	93 억		188575	N	N	0	N	00	N
63	20240722	110602	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N		N	3895	-105	5	-2.62	151180365	38834	104.54	3970	4075	3840	5200	2800	4000	3892.99	1.01	0	-4670	4043	4021	3978	3956	3913	4032	3967	93	1200	500	2880	5	1	18691918	728	19.97	0.42	12	0.21	195.00	9264.00	7420	20230720	-47.51	3840	20240722	1.43	6360	-38.76	20240119	3840	1.43	20240722	7350	-47.01	20231219	3840	1.43	20240722	4.22	N	066670	500	93 억		188575	N	N	0	N	00	N
64	20240722	100605	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N		N	3940	-60	5	-1.50	35189610	8898	23.95	3970	4075	3920	5200	2800	4000	3954.78	1.01	0	-5413	4043	4021	3978	3956	3913	4032	3967	93	1200	500	2880	5	1	18691918	736	20.21	0.43	12	0.05	195.00	9264.00	7420	20230720	-46.90	3920	20240722	0.51	6360	-38.05	20240119	3920	0.51	20240722	7350	-46.39	20231219	3920	0.51	20240722	4.22	N	066670	500	93 억		188575	N	N	0	N	00	N
65	20240722	090602	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	4010	10	2	0.25	2289985	569	1.53	3970	4075	3970	5200	2800	4000	4024.58	1.01	0	-25	4043	4021	3978	3956	3913	4032	3967	93	1200	500	2880	5	1	18691918	750	20.56	0.43	12	0.00	195.00	9264.00	7420	20230720	-45.96	3935	20240718	1.91	6360	-36.95	20240119	3935	1.91	20240718	7350	-45.44	20231219	3935	1.91	20240718	4.22	N	066670	500	93 억		188575	N	N	0	N	00	N
66	20240719	160550	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N		N	4000	10	2	0.25	147451415	37117	31.37	3950	4000	3935	5180	2795	3990	3972.53	0.99	0	4456	4086	4037	3986	3937	3886	4012	3912	93	1190	500	2870	5	1	18691918	748	20.51	0.43	12	0.20	195.00	9264.00	7570	20230713	-47.16	3935	20240719	1.65	6360	-37.11	20240119	3935	1.65	20240719	7420	-46.09	20230720	3935	1.65	20240719	4.25	N	066670	500	93 억		184128	N	N	0	N	00	N
67	20240719	150555	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N		N	3995	5	2	0.13	120090800	30271	25.59	3950	3995	3935	5180	2795	3990	3967.19	0.99	0	4026	4086	4037	3986	3937	3886	4012	3912	93	1190	500	2870	5	1	18691918	747	20.49	0.43	12	0.16	195.00	9264.00	7570	20230713	-47.23	3935	20240719	1.52	6360	-37.19	20240119	3935	1.52	20240719	7420	-46.16	20230720	3935	1.52	20240719	4.25	N	066670	500	93 억		184128	N	N	0	N	00	N
68	20240719	140559	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N		N	3970	-20	5	-0.50	99946390	25215	21.31	3950	3995	3935	5180	2795	3990	3963.77	0.99	0	127	4086	4037	3986	3937	3886	4012	3912	93	1190	500	2870	5	1	18691918	742	20.36	0.43	12	0.13	195.00	9264.00	7570	20230713	-47.56	3935	20240719	0.89	6360	-37.58	20240119	3935	0.89	20240719	7420	-46.50	20230720	3935	0.89	20240719	4.25	N	066670	500	93 억		184128	N	N	0	N	00	N
69	20240719	130552	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3950	-40	5	-1.00	77236290	19467	16.45	3950	3995	3940	5180	2795	3990	3967.55	0.99	0	268	4086	4037	3986	3937	3886	4012	3912	93	1190	500	2870	5	1	18691918	738	20.26	0.43	12	0.10	195.00	9264.00	7570	20230713	-47.82	3935	20240718	0.38	6360	-37.89	20240119	3935	0.38	20240718	7420	-46.77	20230720	3935	0.38	20240718	4.25	N	066670	500	93 억		184128	N	N	0	N	00	N
70	20240719	120552	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3990	0	3	0.00	48865030	12314	10.41	3950	3995	3950	5180	2795	3990	3968.25	0.99	0	-1208	4086	4037	3986	3937	3886	4012	3912	93	1190	500	2870	5	1	18691918	746	20.46	0.43	12	0.07	195.00	9264.00	7570	20230713	-47.29	3935	20240718	1.40	6360	-37.26	20240119	3935	1.40	20240718	7420	-46.23	20230720	3935	1.40	20240718	4.25	N	066670	500	93 억		184128	N	N	0	N	00	N
71	20240719	110556	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3970	-20	5	-0.50	39138955	9863	8.34	3950	3995	3950	5180	2795	3990	3968.26	0.99	0	-1230	4086	4037	3986	3937	3886	4012	3912	93	1190	500	2870	5	1	18691918	742	20.36	0.43	12	0.05	195.00	9264.00	7570	20230713	-47.56	3935	20240718	0.89	6360	-37.58	20240119	3935	0.89	20240718	7420	-46.50	20230720	3935	0.89	20240718	4.25	N	066670	500	93 억		184128	N	N	0	N	00	N
72	20240719	100507	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3975	-15	5	-0.38	23117440	5842	4.94	3950	3985	3950	5180	2795	3990	3957.11	0.99	0	-33	4086	4037	3986	3937	3886	4012	3912	93	1190	500	2870	5	1	18691918	743	20.38	0.43	12	0.03	195.00	9264.00	7570	20230713	-47.49	3935	20240718	1.02	6360	-37.50	20240119	3935	1.02	20240718	7420	-46.43	20230720	3935	1.02	20240718	4.25	N	066670	500	93 억		184128	N	N	0	N	00	N
73	20240719	090605	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3960	-30	5	-0.75	10930730	2766	2.34	3950	3980	3950	5180	2795	3990	3951.82	0.99	0	-345	4086	4037	3986	3937	3886	4012	3912	93	1190	500	2870	5	1	18691918	740	20.31	0.43	12	0.01	195.00	9264.00	7570	20230713	-47.69	3935	20240718	0.64	6360	-37.74	20240119	3935	0.64	20240718	7420	-46.63	20230720	3935	0.64	20240718	4.25	N	066670	500	93 억		184128	N	N	0	N	00	N
74	20240718	160544	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N		N	3990	-80	5	-1.97	469658695	118306	214.70	4015	4035	3935	5290	2850	4070	3969.85	1.10	0	-21318	4133	4101	4058	4026	3983	4117	4042	93	1220	500	2930	5	1	18691918	746	20.46	0.43	12	0.63	195.00	9264.00	7590	20230712	-47.43	3935	20240718	1.40	6360	-37.26	20240119	3935	1.40	20240718	7420	-46.23	20230720	3935	1.40	20240718	4.24	N	066670	500	93 억		204829	N	N	0	N	00	N
75	20240718	150552	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N		N	3985	-85	5	-2.09	454079595	114399	207.61	4015	4035	3935	5290	2850	4070	3969.26	1.10	0	-19835	4133	4101	4058	4026	3983	4117	4042	93	1220	500	2930	5	1	18691918	745	20.44	0.43	12	0.61	195.00	9264.00	7590	20230712	-47.50	3935	20240718	1.27	6360	-37.34	20240119	3935	1.27	20240718	7420	-46.29	20230720	3935	1.27	20240718	4.24	N	066670	500	93 억		204829	N	N	0	N	00	N
76	20240718	140548	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N		N	3970	-100	5	-2.46	384585495	96855	175.77	4015	4035	3935	5290	2850	4070	3970.73	1.10	0	-17124	4133	4101	4058	4026	3983	4117	4042	93	1220	500	2930	5	1	18691918	742	20.36	0.43	12	0.52	195.00	9264.00	7590	20230712	-47.69	3935	20240718	0.89	6360	-37.58	20240119	3935	0.89	20240718	7420	-46.50	20230720	3935	0.89	20240718	4.24	N	066670	500	93 억		204829	N	N	0	N	00	N
77	20240718	130549	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N		N	3940	-130	5	-3.19	284065240	71490	129.74	4015	4035	3935	5290	2850	4070	3973.50	1.10	0	-13403	4133	4101	4058	4026	3983	4117	4042	93	1220	500	2930	5	1	18691918	736	20.21	0.43	12	0.38	195.00	9264.00	7590	20230712	-48.09	3935	20240718	0.13	6360	-38.05	20240119	3935	0.13	20240718	7420	-46.90	20230720	3935	0.13	20240718	4.24	N	066670	500	93 억		204829	N	N	0	N	00	N
78	20240718	120548	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N		N	3935	-135	5	-3.32	238207120	59879	108.67	4015	4035	3935	5290	2850	4070	3978.14	1.10	0	-12591	4133	4101	4058	4026	3983	4117	4042	93	1220	500	2930	5	1	18691918	736	20.18	0.42	12	0.32	195.00	9264.00	7590	20230712	-48.16	3935	20240718	0.00	6360	-38.13	20240119	3935	0.00	20240718	7420	-46.97	20230720	3935	0.00	20240718	4.24	N	066670	500	93 억		204829	N	N	0	N	00	N
79	20240718	110551	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N		N	3985	-85	5	-2.09	130928985	32806	59.53	4015	4035	3965	5290	2850	4070	3991.01	1.10	0	-9167	4133	4101	4058	4026	3983	4117	4042	93	1220	500	2930	5	1	18691918	745	20.44	0.43	12	0.18	195.00	9264.00	7590	20230712	-47.50	3965	20240718	0.50	6360	-37.34	20240119	3965	0.50	20240718	7420	-46.29	20230720	3965	0.50	20240718	4.24	N	066670	500	93 억		204829	N	N	0	N	00	N
80	20240718	100554	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N		N	3985	-85	5	-2.09	104325350	26134	47.43	4015	4035	3965	5290	2850	4070	3991.94	1.10	0	-8607	4133	4101	4058	4026	3983	4117	4042	93	1220	500	2930	5	1	18691918	745	20.44	0.43	12	0.14	195.00	9264.00	7590	20230712	-47.50	3965	20240718	0.50	6360	-37.34	20240119	3965	0.50	20240718	7420	-46.29	20230720	3965	0.50	20240718	4.24	N	066670	500	93 억		204829	N	N	0	N	00	N
81	20240718	090554	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N		N	4005	-65	5	-1.60	23152205	5768	10.47	4015	4035	4005	5290	2850	4070	4013.91	1.10	0	-2499	4133	4101	4058	4026	3983	4117	4042	93	1220	500	2930	5	1	18691918	749	20.54	0.43	12	0.03	195.00	9264.00	7590	20230712	-47.23	4005	20240718	0.00	6360	-37.03	20240119	4005	0.00	20240718	7420	-46.02	20230720	4005	0.00	20240718	4.24	N	066670	500	93 억		204829	N	N	0	N	00	N
82	20240717	160617	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N		N	4070	-30	5	-0.73	222310540	54942	90.00	4060	4090	4015	5330	2870	4100	4046.28	1.11	0	-2927	4216	4157	4116	4057	4016	4137	4037	93	1230	500	2950	5	1	18691918	761	20.87	0.44	12	0.29	195.00	9264.00	7590	20230712	-46.38	4015	20240717	1.37	6360	-36.01	20240119	4015	1.37	20240717	7420	-45.15	20230720	4015	1.37	20240717	4.27	N	066670	500	93 억		207635	N	N	0	N	00	N
83	20240717	150620	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N		N	4055	-45	5	-1.10	208935375	51649	84.60	4060	4090	4015	5330	2870	4100	4045.29	1.11	0	-2320	4216	4157	4116	4057	4016	4137	4037	93	1230	500	2950	5	1	18691918	758	20.79	0.44	12	0.28	195.00	9264.00	7590	20230712	-46.57	4015	20240717	1.00	6360	-36.24	20240119	4015	1.00	20240717	7420	-45.35	20230720	4015	1.00	20240717	4.27	N	066670	500	93 억		207635	N	N	0	N	00	N
84	20240717	140617	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N		N	4070	-30	5	-0.73	191756350	47431	77.69	4060	4090	4015	5330	2870	4100	4042.85	1.11	0	-476	4216	4157	4116	4057	4016	4137	4037	93	1230	500	2950	5	1	18691918	761	20.87	0.44	12	0.25	195.00	9264.00	7590	20230712	-46.38	4015	20240717	1.37	6360	-36.01	20240119	4015	1.37	20240717	7420	-45.15	20230720	4015	1.37	20240717	4.27	N	066670	500	93 억		207635	N	N	0	N	00	N
85	20240717	130617	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N		N	4070	-30	5	-0.73	184711390	45698	74.85	4060	4090	4015	5330	2870	4100	4042.00	1.11	0	-166	4216	4157	4116	4057	4016	4137	4037	93	1230	500	2950	5	1	18691918	761	20.87	0.44	12	0.24	195.00	9264.00	7590	20230712	-46.38	4015	20240717	1.37	6360	-36.01	20240119	4015	1.37	20240717	7420	-45.15	20230720	4015	1.37	20240717	4.27	N	066670	500	93 억		207635	N	N	0	N	00	N
86	20240717	120617	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N		N	4065	-35	5	-0.85	182705100	45205	74.05	4060	4090	4015	5330	2870	4100	4041.70	1.11	0	-153	4216	4157	4116	4057	4016	4137	4037	93	1230	500	2950	5	1	18691918	760	20.85	0.44	12	0.24	195.00	9264.00	7590	20230712	-46.44	4015	20240717	1.25	6360	-36.08	20240119	4015	1.25	20240717	7420	-45.22	20230720	4015	1.25	20240717	4.27	N	066670	500	93 억		207635	N	N	0	N	00	N
87	20240717	110617	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N		N	4040	-60	5	-1.46	154851080	38353	62.82	4060	4090	4015	5330	2870	4100	4037.52	1.11	0	-741	4216	4157	4116	4057	4016	4137	4037	93	1230	500	2950	5	1	18691918	755	20.72	0.44	12	0.21	195.00	9264.00	7590	20230712	-46.77	4015	20240717	0.62	6360	-36.48	20240119	4015	0.62	20240717	7420	-45.55	20230720	4015	0.62	20240717	4.27	N	066670	500	93 억		207635	N	N	0	N	00	N
88	20240717	100616	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N		N	4035	-65	5	-1.59	91840415	22702	37.19	4060	4090	4020	5330	2870	4100	4045.48	1.11	0	-2068	4216	4157	4116	4057	4016	4137	4037	93	1230	500	2950	5	1	18691918	754	20.69	0.44	12	0.12	195.00	9264.00	7590	20230712	-46.84	4020	20240717	0.37	6360	-36.56	20240119	4020	0.37	20240717	7420	-45.62	20230720	4020	0.37	20240717	4.27	N	066670	500	93 억		207635	N	N	0	N	00	N
89	20240717	090507	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N		N	4070	-30	5	-0.73	8181210	2015	3.30	4060	4090	4060	5330	2870	4100	4060.15	1.11	0	0	4216	4157	4116	4057	4016	4137	4037	93	1230	500	2950	5	1	18691918	761	20.87	0.44	12	0.01	195.00	9264.00	7590	20230712	-46.38	4060	20240717	0.25	6360	-36.01	20240119	4060	0.25	20240717	7420	-45.15	20230720	4060	0.25	20240717	4.27	N	066670	500	93 억		207635	N	N	0	N	00	N
90	20240716	160618	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N		N	4100	-80	5	-1.91	251069275	61049	573.82	4150	4175	4075	5430	2930	4180	4112.59	1.22	0	-19819	4280	4230	4185	4135	4090	4255	4160	93	1250	500	3000	5	1	18691918	766	21.03	0.44	12	0.33	195.00	9264.00	7590	20230712	-45.98	4075	20240716	0.61	6360	-35.53	20240119	4075	0.61	20240716	7420	-44.74	20230720	4075	0.61	20240716	4.27	N	066670	500	93 억		227197	N	N	0	N	00	N
91	20240716	150624	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N		N	4100	-80	5	-1.91	215874140	52473	493.21	4150	4175	4075	5430	2930	4180	4114.00	1.22	0	-18616	4280	4230	4185	4135	4090	4255	4160	93	1250	500	3000	5	1	18691918	766	21.03	0.44	12	0.28	195.00	9264.00	7590	20230712	-45.98	4075	20240716	0.61	6360	-35.53	20240119	4075	0.61	20240716	7420	-44.74	20230720	4075	0.61	20240716	4.27	N	066670	500	93 억		227197	N	N	0	N	00	N
92	20240716	140622	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N		N	4100	-80	5	-1.91	171419355	41591	390.93	4150	4175	4080	5430	2930	4180	4121.55	1.22	0	-16913	4280	4230	4185	4135	4090	4255	4160	93	1250	500	3000	5	1	18691918	766	21.03	0.44	12	0.22	195.00	9264.00	7590	20230712	-45.98	4080	20240716	0.49	6360	-35.53	20240119	4080	0.49	20240716	7420	-44.74	20230720	4080	0.49	20240716	4.27	N	066670	500	93 억		227197	N	N	0	N	00	N
93	20240716	130622	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	4120	-60	5	-1.44	142855030	34607	325.28	4150	4175	4090	5430	2930	4180	4127.92	1.22	0	-14718	4280	4230	4185	4135	4090	4255	4160	93	1250	500	3000	5	1	18691918	770	21.13	0.44	12	0.19	195.00	9264.00	7590	20230712	-45.72	4080	20240704	0.98	6360	-35.22	20240119	4080	0.98	20240704	7420	-44.47	20230720	4080	0.98	20240704	4.27	N	066670	500	93 억		227197	N	N	0	N	00	N
94	20240716	120621	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	4090	-90	5	-2.15	127797610	30940	290.82	4150	4175	4090	5430	2930	4180	4130.50	1.22	0	-12402	4280	4230	4185	4135	4090	4255	4160	93	1250	500	3000	5	1	18691918	764	20.97	0.44	12	0.17	195.00	9264.00	7590	20230712	-46.11	4080	20240704	0.25	6360	-35.69	20240119	4080	0.25	20240704	7420	-44.88	20230720	4080	0.25	20240704	4.27	N	066670	500	93 억		227197	N	N	0	N	00	N
95	20240716	110620	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	4125	-55	5	-1.32	81014720	19560	183.85	4150	4175	4120	5430	2930	4180	4141.86	1.22	0	-5364	4280	4230	4185	4135	4090	4255	4160	93	1250	500	3000	5	1	18691918	771	21.15	0.45	12	0.10	195.00	9264.00	7590	20230712	-45.65	4080	20240704	1.10	6360	-35.14	20240119	4080	1.10	20240704	7420	-44.41	20230720	4080	1.10	20240704	4.27	N	066670	500	93 억		227197	N	N	0	N	00	N
96	20240716	100621	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	4150	-30	5	-0.72	47794345	11519	108.27	4150	4175	4140	5430	2930	4180	4149.17	1.22	0	-2493	4280	4230	4185	4135	4090	4255	4160	93	1250	500	3000	5	1	18691918	776	21.28	0.45	12	0.06	195.00	9264.00	7590	20230712	-45.32	4080	20240704	1.72	6360	-34.75	20240119	4080	1.72	20240704	7420	-44.07	20230720	4080	1.72	20240704	4.27	N	066670	500	93 억		227197	N	N	0	N	00	N
97	20240716	090619	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	4150	-30	5	-0.72	20343300	4902	46.08	4150	4150	4150	5430	2930	4180	4150.00	1.22	0	-658	4280	4230	4185	4135	4090	4255	4160	93	1250	500	3000	5	1	18691918	776	21.28	0.45	12	0.03	195.00	9264.00	7590	20230712	-45.32	4080	20240704	1.72	6360	-34.75	20240119	4080	1.72	20240704	7420	-44.07	20230720	4080	1.72	20240704	4.27	N	066670	500	93 억		227197	N	N	0	N	00	N
98	20240715	160610	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	4180	15	2	0.36	44183445	10604	62.83	4165	4235	4140	5410	2920	4165	4166.68	1.22	0	28	4228	4196	4173	4141	4118	4185	4130	93	1245	500	2990	5	1	18691918	781	21.44	0.45	12	0.06	195.00	9264.00	7590	20230712	-44.93	4080	20240704	2.45	6360	-34.28	20240119	4080	2.45	20240704	7420	-43.67	20230720	4080	2.45	20240704	4.25	N	066670	500	93 억		227157	N	N	0	N	00	N
99	20240715	150615	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	4185	20	2	0.48	38881400	9334	55.31	4165	4235	4140	5410	2920	4165	4165.57	1.22	0	-58	4228	4196	4173	4141	4118	4185	4130	93	1245	500	2990	5	1	18691918	782	21.46	0.45	12	0.05	195.00	9264.00	7590	20230712	-44.86	4080	20240704	2.57	6360	-34.20	20240119	4080	2.57	20240704	7420	-43.60	20230720	4080	2.57	20240704	4.25	N	066670	500	93 억		227157	N	N	0	N	00	N
100	20240715	140614	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	4180	15	2	0.36	32243815	7748	45.91	4165	4235	4140	5410	2920	4165	4161.57	1.22	0	-145	4228	4196	4173	4141	4118	4185	4130	93	1245	500	2990	5	1	18691918	781	21.44	0.45	12	0.04	195.00	9264.00	7590	20230712	-44.93	4080	20240704	2.45	6360	-34.28	20240119	4080	2.45	20240704	7420	-43.67	20230720	4080	2.45	20240704	4.25	N	066670	500	93 억		227157	N	N	0	N	00	N
101	20240715	130614	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	4165	0	3	0.00	29073945	6989	41.41	4165	4235	4140	5410	2920	4165	4159.96	1.22	0	-190	4228	4196	4173	4141	4118	4185	4130	93	1245	500	2990	5	1	18691918	779	21.36	0.45	12	0.04	195.00	9264.00	7590	20230712	-45.13	4080	20240704	2.08	6360	-34.51	20240119	4080	2.08	20240704	7420	-43.87	20230720	4080	2.08	20240704	4.25	N	066670	500	93 억		227157	N	N	0	N	00	N
102	20240715	120614	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	4160	-5	5	-0.12	22996720	5529	32.76	4165	4235	4140	5410	2920	4165	4159.29	1.22	0	-190	4228	4196	4173	4141	4118	4185	4130	93	1245	500	2990	5	1	18691918	778	21.33	0.45	12	0.03	195.00	9264.00	7590	20230712	-45.19	4080	20240704	1.96	6360	-34.59	20240119	4080	1.96	20240704	7420	-43.94	20230720	4080	1.96	20240704	4.25	N	066670	500	93 억		227157	N	N	0	N	00	N
103	20240715	110614	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	4140	-25	5	-0.60	16412855	3947	23.39	4165	4235	4140	5410	2920	4165	4158.31	1.22	0	217	4228	4196	4173	4141	4118	4185	4130	93	1245	500	2990	5	1	18691918	774	21.23	0.45	12	0.02	195.00	9264.00	7590	20230712	-45.45	4080	20240704	1.47	6360	-34.91	20240119	4080	1.47	20240704	7420	-44.20	20230720	4080	1.47	20240704	4.25	N	066670	500	93 억		227157	N	N	0	N	00	N
104	20240715	100614	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	4160	-5	5	-0.12	11347320	2725	16.15	4165	4235	4140	5410	2920	4165	4164.15	1.22	0	217	4228	4196	4173	4141	4118	4185	4130	93	1245	500	2990	5	1	18691918	778	21.33	0.45	12	0.01	195.00	9264.00	7590	20230712	-45.19	4080	20240704	1.96	6360	-34.59	20240119	4080	1.96	20240704	7420	-43.94	20230720	4080	1.96	20240704	4.25	N	066670	500	93 억		227157	N	N	0	N	00	N
105	20240715	090614	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	4195	30	2	0.72	2509195	597	3.54	4165	4235	4165	5410	2920	4165	4203.01	1.22	0	-13	4228	4196	4173	4141	4118	4185	4130	93	1245	500	2990	5	1	18691918	784	21.51	0.45	12	0.00	195.00	9264.00	7590	20230712	-44.73	4080	20240704	2.82	6360	-34.04	20240119	4080	2.82	20240704	7420	-43.46	20230720	4080	2.82	20240704	4.25	N	066670	500	93 억		227157	N	N	0	N	00	N
106	20240712	160609	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	4165	-40	5	-0.95	69962595	16776	37.26	4180	4205	4150	5460	2945	4205	4170.40	1.21	0	1873	4271	4237	4176	4142	4081	4255	4160	93	1255	500	3020	5	1	18691918	779	21.36	0.45	12	0.09	195.00	9264.00	7620	20230706	-45.34	4080	20240704	2.08	6360	-34.51	20240119	4080	2.08	20240704	7590	-45.13	20230712	4080	2.08	20240704	4.26	N	066670	500	93 억		225284	N	N	0	N	00	N
107	20240712	150613	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	4155	-50	5	-1.19	64912370	15565	34.57	4180	4205	4150	5460	2945	4205	4170.41	1.21	0	2110	4271	4237	4176	4142	4081	4255	4160	93	1255	500	3020	5	1	18691918	777	21.31	0.45	12	0.08	195.00	9264.00	7620	20230706	-45.47	4080	20240704	1.84	6360	-34.67	20240119	4080	1.84	20240704	7590	-45.26	20230712	4080	1.84	20240704	4.26	N	066670	500	93 억		225284	N	N	0	N	00	N
108	20240712	140616	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	4155	-50	5	-1.19	57904645	13882	30.83	4180	4205	4150	5460	2945	4205	4171.20	1.21	0	1889	4271	4237	4176	4142	4081	4255	4160	93	1255	500	3020	5	1	18691918	777	21.31	0.45	12	0.07	195.00	9264.00	7620	20230706	-45.47	4080	20240704	1.84	6360	-34.67	20240119	4080	1.84	20240704	7590	-45.26	20230712	4080	1.84	20240704	4.26	N	066670	500	93 억		225284	N	N	0	N	00	N
109	20240712	130612	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	4160	-45	5	-1.07	54489180	13061	29.01	4180	4205	4150	5460	2945	4205	4171.90	1.21	0	1874	4271	4237	4176	4142	4081	4255	4160	93	1255	500	3020	5	1	18691918	778	21.33	0.45	12	0.07	195.00	9264.00	7620	20230706	-45.41	4080	20240704	1.96	6360	-34.59	20240119	4080	1.96	20240704	7590	-45.19	20230712	4080	1.96	20240704	4.26	N	066670	500	93 억		225284	N	N	0	N	00	N
110	20240712	120612	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	4155	-50	5	-1.19	47864355	11467	25.47	4180	4205	4150	5460	2945	4205	4174.10	1.21	0	1604	4271	4237	4176	4142	4081	4255	4160	93	1255	500	3020	5	1	18691918	777	21.31	0.45	12	0.06	195.00	9264.00	7620	20230706	-45.47	4080	20240704	1.84	6360	-34.67	20240119	4080	1.84	20240704	7590	-45.26	20230712	4080	1.84	20240704	4.26	N	066670	500	93 억		225284	N	N	0	N	00	N
111	20240712	110610	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	4200	-5	5	-0.12	28853185	6908	15.34	4180	4205	4160	5460	2945	4205	4176.78	1.21	0	430	4271	4237	4176	4142	4081	4255	4160	93	1255	500	3020	5	1	18691918	785	21.54	0.45	12	0.04	195.00	9264.00	7620	20230706	-44.88	4080	20240704	2.94	6360	-33.96	20240119	4080	2.94	20240704	7590	-44.66	20230712	4080	2.94	20240704	4.26	N	066670	500	93 억		225284	N	N	0	N	00	N
112	20240712	100612	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	4185	-20	5	-0.48	17103240	4092	9.09	4180	4205	4160	5460	2945	4205	4179.68	1.21	0	-885	4271	4237	4176	4142	4081	4255	4160	93	1255	500	3020	5	1	18691918	782	21.46	0.45	12	0.02	195.00	9264.00	7620	20230706	-45.08	4080	20240704	2.57	6360	-34.20	20240119	4080	2.57	20240704	7590	-44.86	20230712	4080	2.57	20240704	4.26	N	066670	500	93 억		225284	N	N	0	N	00	N
113	20240712	090609	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	4195	-10	5	-0.24	5816370	1391	3.09	4180	4200	4170	5460	2945	4205	4181.43	1.21	0	-1108	4271	4237	4176	4142	4081	4255	4160	93	1255	500	3020	5	1	18691918	784	21.51	0.45	12	0.01	195.00	9264.00	7620	20230706	-44.95	4080	20240704	2.82	6360	-34.04	20240119	4080	2.82	20240704	7590	-44.73	20230712	4080	2.82	20240704	4.26	N	066670	500	93 억		225284	N	N	0	N	00	N
114	20240711	160607	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	4205	60	2	1.45	186023305	44585	236.81	4165	4210	4115	5380	2905	4145	4172.17	1.11	0	17622	4175	4160	4135	4120	4095	4167	4127	93	1235	500	2980	5	1	18691918	786	21.56	0.45	12	0.24	195.00	9264.00	7790	20230705	-46.02	4080	20240704	3.06	6360	-33.88	20240119	4080	3.06	20240704	7590	-44.60	20230712	4080	3.06	20240704	4.28	N	066670	500	93 억		207757	N	N	0	N	00	N
115	20240711	150612	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	4200	55	2	1.33	166708805	39970	212.30	4165	4205	4115	5380	2905	4145	4170.85	1.11	0	17700	4175	4160	4135	4120	4095	4167	4127	93	1235	500	2980	5	1	18691918	785	21.54	0.45	12	0.21	195.00	9264.00	7790	20230705	-46.08	4080	20240704	2.94	6360	-33.96	20240119	4080	2.94	20240704	7590	-44.66	20230712	4080	2.94	20240704	4.28	N	066670	500	93 억		207757	N	N	0	N	00	N
116	20240711	140612	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	4175	30	2	0.72	114005790	27368	145.37	4165	4205	4115	5380	2905	4145	4165.66	1.11	0	11208	4175	4160	4135	4120	4095	4167	4127	93	1235	500	2980	5	1	18691918	780	21.41	0.45	12	0.15	195.00	9264.00	7790	20230705	-46.41	4080	20240704	2.33	6360	-34.36	20240119	4080	2.33	20240704	7590	-44.99	20230712	4080	2.33	20240704	4.28	N	066670	500	93 억		207757	N	N	0	N	00	N
117	20240711	130609	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	4165	20	2	0.48	101050465	24274	128.93	4165	4190	4115	5380	2905	4145	4162.91	1.11	0	10896	4175	4160	4135	4120	4095	4167	4127	93	1235	500	2980	5	1	18691918	779	21.36	0.45	12	0.13	195.00	9264.00	7790	20230705	-46.53	4080	20240704	2.08	6360	-34.51	20240119	4080	2.08	20240704	7590	-45.13	20230712	4080	2.08	20240704	4.28	N	066670	500	93 억		207757	N	N	0	N	00	N
118	20240711	120610	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	4180	35	2	0.84	80733960	19400	103.04	4165	4190	4115	5380	2905	4145	4161.54	1.11	0	8488	4175	4160	4135	4120	4095	4167	4127	93	1235	500	2980	5	1	18691918	781	21.44	0.45	12	0.10	195.00	9264.00	7790	20230705	-46.34	4080	20240704	2.45	6360	-34.28	20240119	4080	2.45	20240704	7590	-44.93	20230712	4080	2.45	20240704	4.28	N	066670	500	93 억		207757	N	N	0	N	00	N
119	20240711	110608	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	4135	-10	5	-0.24	57038925	13722	72.88	4165	4190	4115	5380	2905	4145	4156.75	1.11	0	4529	4175	4160	4135	4120	4095	4167	4127	93	1235	500	2980	5	1	18691918	773	21.21	0.45	12	0.07	195.00	9264.00	7790	20230705	-46.92	4080	20240704	1.35	6360	-34.98	20240119	4080	1.35	20240704	7590	-45.52	20230712	4080	1.35	20240704	4.28	N	066670	500	93 억		207757	N	N	0	N	00	N
120	20240711	100609	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	4160	15	2	0.36	38862170	9343	49.63	4165	4190	4115	5380	2905	4145	4159.50	1.11	0	2357	4175	4160	4135	4120	4095	4167	4127	93	1235	500	2980	5	1	18691918	778	21.33	0.45	12	0.05	195.00	9264.00	7790	20230705	-46.60	4080	20240704	1.96	6360	-34.59	20240119	4080	1.96	20240704	7590	-45.19	20230712	4080	1.96	20240704	4.28	N	066670	500	93 억		207757	N	N	0	N	00	N
121	20240711	090606	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	4160	15	2	0.36	1141155	274	1.46	4165	4165	4160	5380	2905	4145	4164.80	1.11	0	-29	4175	4160	4135	4120	4095	4167	4127	93	1235	500	2980	5	1	18691918	778	21.33	0.45	12	0.00	195.00	9264.00	7790	20230705	-46.60	4080	20240704	1.96	6360	-34.59	20240119	4080	1.96	20240704	7590	-45.19	20230712	4080	1.96	20240704	4.28	N	066670	500	93 억		207757	N	N	0	N	00	N
122	20240710	160607	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	4145	5	2	0.12	76835910	18619	37.46	4120	4150	4110	5380	2900	4140	4126.74	1.11	0	-534	4206	4172	4141	4107	4076	4190	4125	93	1240	500	2980	5	1	18691918	775	21.26	0.45	12	0.10	195.00	9264.00	7930	20230704	-47.73	4080	20240704	1.59	6360	-34.83	20240119	4080	1.59	20240704	7590	-45.39	20230712	4080	1.59	20240704	4.29	N	066670	500	93 억		208291	N	N	0	N	00	N
123	20240710	150609	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	4140	0	3	0.00	69542940	16859	33.92	4120	4150	4110	5380	2900	4140	4124.97	1.11	0	-125	4206	4172	4141	4107	4076	4190	4125	93	1240	500	2980	5	1	18691918	774	21.23	0.45	12	0.09	195.00	9264.00	7930	20230704	-47.79	4080	20240704	1.47	6360	-34.91	20240119	4080	1.47	20240704	7590	-45.45	20230712	4080	1.47	20240704	4.29	N	066670	500	93 억		208291	N	N	0	N	00	N
124	20240710	140606	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	4135	-5	5	-0.12	55161145	13374	26.91	4120	4150	4110	5380	2900	4140	4124.51	1.11	0	-233	4206	4172	4141	4107	4076	4190	4125	93	1240	500	2980	5	1	18691918	773	21.21	0.45	12	0.07	195.00	9264.00	7930	20230704	-47.86	4080	20240704	1.35	6360	-34.98	20240119	4080	1.35	20240704	7590	-45.52	20230712	4080	1.35	20240704	4.29	N	066670	500	93 억		208291	N	N	0	N	00	N
125	20240710	130607	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	4140	0	3	0.00	53106155	12876	25.91	4120	4150	4110	5380	2900	4140	4124.43	1.11	0	-218	4206	4172	4141	4107	4076	4190	4125	93	1240	500	2980	5	1	18691918	774	21.23	0.45	12	0.07	195.00	9264.00	7930	20230704	-47.79	4080	20240704	1.47	6360	-34.91	20240119	4080	1.47	20240704	7590	-45.45	20230712	4080	1.47	20240704	4.29	N	066670	500	93 억		208291	N	N	0	N	00	N
126	20240710	120607	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	4140	0	3	0.00	45787055	11107	22.35	4120	4150	4110	5380	2900	4140	4122.36	1.11	0	-162	4206	4172	4141	4107	4076	4190	4125	93	1240	500	2980	5	1	18691918	774	21.23	0.45	12	0.06	195.00	9264.00	7930	20230704	-47.79	4080	20240704	1.47	6360	-34.91	20240119	4080	1.47	20240704	7590	-45.45	20230712	4080	1.47	20240704	4.29	N	066670	500	93 억		208291	N	N	0	N	00	N
127	20240710	110608	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	4140	0	3	0.00	19999665	4848	9.75	4120	4150	4110	5380	2900	4140	4125.34	1.11	0	-161	4206	4172	4141	4107	4076	4190	4125	93	1240	500	2980	5	1	18691918	774	21.23	0.45	12	0.03	195.00	9264.00	7930	20230704	-47.79	4080	20240704	1.47	6360	-34.91	20240119	4080	1.47	20240704	7590	-45.45	20230712	4080	1.47	20240704	4.29	N	066670	500	93 억		208291	N	N	0	N	00	N
128	20240710	100603	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	4120	-20	5	-0.48	16443810	3988	8.02	4120	4150	4110	5380	2900	4140	4123.32	1.11	0	-160	4206	4172	4141	4107	4076	4190	4125	93	1240	500	2980	5	1	18691918	770	21.13	0.44	12	0.02	195.00	9264.00	7930	20230704	-48.05	4080	20240704	0.98	6360	-35.22	20240119	4080	0.98	20240704	7590	-45.72	20230712	4080	0.98	20240704	4.29	N	066670	500	93 억		208291	N	N	0	N	00	N
129	20240710	090606	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	4150	10	2	0.24	4967965	1205	2.42	4120	4150	4120	5380	2900	4140	4122.79	1.11	0	-14	4206	4172	4141	4107	4076	4190	4125	93	1240	500	2980	5	1	18691918	776	21.28	0.45	12	0.01	195.00	9264.00	7930	20230704	-47.67	4080	20240704	1.72	6360	-34.75	20240119	4080	1.72	20240704	7590	-45.32	20230712	4080	1.72	20240704	4.29	N	066670	500	93 억		208291	N	N	0	N	00	N
130	20240709	160605	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	4140	-30	5	-0.72	201182830	48731	135.32	4135	4175	4110	5420	2920	4170	4128.44	1.09	0	5319	4216	4192	4151	4127	4086	4205	4140	93	1250	500	3000	5	1	18691918	774	21.23	0.45	12	0.26	195.00	9264.00	8070	20230703	-48.70	4080	20240704	1.47	6360	-34.91	20240119	4080	1.47	20240704	7590	-45.45	20230712	4080	1.47	20240704	4.32	N	066670	500	93 억		203025	N	N	0	N	00	N
131	20240709	150606	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	4130	-40	5	-0.96	166222155	40270	111.83	4135	4175	4110	5420	2920	4170	4127.69	1.09	0	5882	4216	4192	4151	4127	4086	4205	4140	93	1250	500	3000	5	1	18691918	772	21.18	0.45	12	0.22	195.00	9264.00	8070	20230703	-48.82	4080	20240704	1.23	6360	-35.06	20240119	4080	1.23	20240704	7590	-45.59	20230712	4080	1.23	20240704	4.32	N	066670	500	93 억		203025	N	N	0	N	00	N
132	20240709	140607	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	4125	-45	5	-1.08	148519955	35979	99.91	4135	4175	4110	5420	2920	4170	4127.96	1.09	0	6550	4216	4192	4151	4127	4086	4205	4140	93	1250	500	3000	5	1	18691918	771	21.15	0.45	12	0.19	195.00	9264.00	8070	20230703	-48.88	4080	20240704	1.10	6360	-35.14	20240119	4080	1.10	20240704	7590	-45.65	20230712	4080	1.10	20240704	4.32	N	066670	500	93 억		203025	N	N	0	N	00	N
133	20240709	130608	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	4130	-40	5	-0.96	140778595	34104	94.70	4135	4175	4110	5420	2920	4170	4127.92	1.09	0	7169	4216	4192	4151	4127	4086	4205	4140	93	1250	500	3000	5	1	18691918	772	21.18	0.45	12	0.18	195.00	9264.00	8070	20230703	-48.82	4080	20240704	1.23	6360	-35.06	20240119	4080	1.23	20240704	7590	-45.59	20230712	4080	1.23	20240704	4.32	N	066670	500	93 억		203025	N	N	0	N	00	N
134	20240709	120610	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	4125	-45	5	-1.08	103516490	25067	69.61	4135	4175	4110	5420	2920	4170	4129.59	1.09	0	4439	4216	4192	4151	4127	4086	4205	4140	93	1250	500	3000	5	1	18691918	771	21.15	0.45	12	0.13	195.00	9264.00	8070	20230703	-48.88	4080	20240704	1.10	6360	-35.14	20240119	4080	1.10	20240704	7590	-45.65	20230712	4080	1.10	20240704	4.32	N	066670	500	93 억		203025	N	N	0	N	00	N
135	20240709	110609	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	4130	-40	5	-0.96	47097315	11389	31.63	4135	4175	4110	5420	2920	4170	4135.33	1.09	0	1647	4216	4192	4151	4127	4086	4205	4140	93	1250	500	3000	5	1	18691918	772	21.18	0.45	12	0.06	195.00	9264.00	8070	20230703	-48.82	4080	20240704	1.23	6360	-35.06	20240119	4080	1.23	20240704	7590	-45.59	20230712	4080	1.23	20240704	4.32	N	066670	500	93 억		203025	N	N	0	N	00	N
136	20240709	100607	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	4170	0	3	0.00	12306560	2965	8.23	4135	4175	4135	5420	2920	4170	4150.61	1.09	0	839	4216	4192	4151	4127	4086	4205	4140	93	1250	500	3000	5	1	18691918	779	21.38	0.45	12	0.02	195.00	9264.00	8070	20230703	-48.33	4080	20240704	2.21	6360	-34.43	20240119	4080	2.21	20240704	7590	-45.06	20230712	4080	2.21	20240704	4.32	N	066670	500	93 억		203025	N	N	0	N	00	N
137	20240709	090606	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	4170	0	3	0.00	10861980	2618	7.27	4135	4170	4135	5420	2920	4170	4148.96	1.09	0	734	4216	4192	4151	4127	4086	4205	4140	93	1250	500	3000	5	1	18691918	779	21.38	0.45	12	0.01	195.00	9264.00	8070	20230703	-48.33	4080	20240704	2.21	6360	-34.43	20240119	4080	2.21	20240704	7590	-45.06	20230712	4080	2.21	20240704	4.32	N	066670	500	93 억		203025	N	N	0	N	00	N
138	20240708	160602	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	4170	-50	5	-1.18	146637085	35408	42.43	4145	4175	4110	5480	2955	4220	4140.87	1.05	0	6206	4296	4257	4181	4142	4066	4277	4162	93	1260	500	3030	5	1	18691918	779	21.38	0.45	12	0.19	195.00	9264.00	8070	20230703	-48.33	4080	20240704	2.21	6360	-34.43	20240119	4080	2.21	20240704	7590	-45.06	20230712	4080	2.21	20240704	4.39	N	066670	500	93 억		196878	N	N	0	N	00	N
139	20240708	150604	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	4150	-70	5	-1.66	135184390	32657	39.13	4145	4175	4110	5480	2955	4220	4139.03	1.05	0	6431	4296	4257	4181	4142	4066	4277	4162	93	1260	500	3030	5	1	18691918	776	21.28	0.45	12	0.17	195.00	9264.00	8070	20230703	-48.57	4080	20240704	1.72	6360	-34.75	20240119	4080	1.72	20240704	7590	-45.32	20230712	4080	1.72	20240704	4.39	N	066670	500	93 억		196878	N	N	0	N	00	N
140	20240708	140605	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	4165	-55	5	-1.30	117440535	28390	34.02	4145	4165	4110	5480	2955	4220	4136.10	1.05	0	4478	4296	4257	4181	4142	4066	4277	4162	93	1260	500	3030	5	1	18691918	779	21.36	0.45	12	0.15	195.00	9264.00	8070	20230703	-48.39	4080	20240704	2.08	6360	-34.51	20240119	4080	2.08	20240704	7590	-45.13	20230712	4080	2.08	20240704	4.39	N	066670	500	93 억		196878	N	N	0	N	00	N
141	20240708	130601	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	4150	-70	5	-1.66	103864155	25126	30.11	4145	4160	4110	5480	2955	4220	4133.04	1.05	0	4439	4296	4257	4181	4142	4066	4277	4162	93	1260	500	3030	5	1	18691918	776	21.28	0.45	12	0.13	195.00	9264.00	8070	20230703	-48.57	4080	20240704	1.72	6360	-34.75	20240119	4080	1.72	20240704	7590	-45.32	20230712	4080	1.72	20240704	4.39	N	066670	500	93 억		196878	N	N	0	N	00	N
142	20240708	120603	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	4150	-70	5	-1.66	95296660	23063	27.64	4145	4160	4110	5480	2955	4220	4131.25	1.05	0	4449	4296	4257	4181	4142	4066	4277	4162	93	1260	500	3030	5	1	18691918	776	21.28	0.45	12	0.12	195.00	9264.00	8070	20230703	-48.57	4080	20240704	1.72	6360	-34.75	20240119	4080	1.72	20240704	7590	-45.32	20230712	4080	1.72	20240704	4.39	N	066670	500	93 억		196878	N	N	0	N	00	N
143	20240708	110601	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	4145	-75	5	-1.78	60737150	14705	17.62	4145	4160	4110	5480	2955	4220	4129.14	1.05	0	1345	4296	4257	4181	4142	4066	4277	4162	93	1260	500	3030	5	1	18691918	775	21.26	0.45	12	0.08	195.00	9264.00	8070	20230703	-48.64	4080	20240704	1.59	6360	-34.83	20240119	4080	1.59	20240704	7590	-45.39	20230712	4080	1.59	20240704	4.39	N	066670	500	93 억		196878	N	N	0	N	00	N
144	20240708	100602	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	4125	-95	5	-2.25	49861125	12082	14.48	4145	4155	4110	5480	2955	4220	4125.33	1.05	0	1673	4296	4257	4181	4142	4066	4277	4162	93	1260	500	3030	5	1	18691918	771	21.15	0.45	12	0.06	195.00	9264.00	8070	20230703	-48.88	4080	20240704	1.10	6360	-35.14	20240119	4080	1.10	20240704	7590	-45.65	20230712	4080	1.10	20240704	4.39	N	066670	500	93 억		196878	N	N	0	N	00	N
145	20240708	090602	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	4115	-105	5	-2.49	25118215	6087	7.29	4145	4155	4110	5480	2955	4220	4123.36	1.05	0	1586	4296	4257	4181	4142	4066	4277	4162	93	1260	500	3030	5	1	18691918	769	21.10	0.44	12	0.03	195.00	9264.00	8070	20230703	-49.01	4080	20240704	0.86	6360	-35.30	20240119	4080	0.86	20240704	7590	-45.78	20230712	4080	0.86	20240704	4.39	N	066670	500	93 억		196878	N	N	0	N	00	N
146	20240705	160559	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	4220	-55	5	-1.29	308850950	74257	77.74	4165	4220	4105	5550	2995	4275	4145.83	1.05	0	872	4405	4340	4210	4145	4015	4372	4177	93	1275	500	3070	5	1	18691918	789	21.64	0.46	12	0.40	195.00	9264.00	8250	20230629	-48.85	4080	20240704	3.43	6360	-33.65	20240119	4080	3.43	20240704	7790	-45.83	20230705	4080	3.43	20240704	4.31	N	066670	500	93 억		195869	N	N	0	N	00	N
147	20240705	150602	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	4180	-95	5	-2.22	165719725	40057	41.94	4165	4190	4105	5550	2995	4275	4136.93	1.05	0	576	4405	4340	4210	4145	4015	4372	4177	93	1275	500	3070	5	1	18691918	781	21.44	0.45	12	0.21	195.00	9264.00	8250	20230629	-49.33	4080	20240704	2.45	6360	-34.28	20240119	4080	2.45	20240704	7790	-46.34	20230705	4080	2.45	20240704	4.31	N	066670	500	93 억		195869	N	N	0	N	00	N
148	20240705	140602	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	4130	-145	5	-3.39	135660700	32804	34.34	4165	4190	4105	5550	2995	4275	4135.28	1.05	0	801	4405	4340	4210	4145	4015	4372	4177	93	1275	500	3070	5	1	18691918	772	21.18	0.45	12	0.18	195.00	9264.00	8250	20230629	-49.94	4080	20240704	1.23	6360	-35.06	20240119	4080	1.23	20240704	7790	-46.98	20230705	4080	1.23	20240704	4.31	N	066670	500	93 억		195869	N	N	0	N	00	N
149	20240705	130601	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	4140	-135	5	-3.16	120941240	29246	30.62	4165	4190	4105	5550	2995	4275	4135.07	1.05	0	1939	4405	4340	4210	4145	4015	4372	4177	93	1275	500	3070	5	1	18691918	774	21.23	0.45	12	0.16	195.00	9264.00	8250	20230629	-49.82	4080	20240704	1.47	6360	-34.91	20240119	4080	1.47	20240704	7790	-46.85	20230705	4080	1.47	20240704	4.31	N	066670	500	93 억		195869	N	N	0	N	00	N
150	20240705	120601	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	4145	-130	5	-3.04	114246850	27632	28.93	4165	4190	4105	5550	2995	4275	4134.33	1.05	0	2040	4405	4340	4210	4145	4015	4372	4177	93	1275	500	3070	5	1	18691918	775	21.26	0.45	12	0.15	195.00	9264.00	8250	20230629	-49.76	4080	20240704	1.59	6360	-34.83	20240119	4080	1.59	20240704	7790	-46.79	20230705	4080	1.59	20240704	4.31	N	066670	500	93 억		195869	N	N	0	N	00	N
151	20240705	110559	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	4125	-150	5	-3.51	109895155	26581	27.83	4165	4190	4105	5550	2995	4275	4134.08	1.05	0	2429	4405	4340	4210	4145	4015	4372	4177	93	1275	500	3070	5	1	18691918	771	21.15	0.45	12	0.14	195.00	9264.00	8250	20230629	-50.00	4080	20240704	1.10	6360	-35.14	20240119	4080	1.10	20240704	7790	-47.05	20230705	4080	1.10	20240704	4.31	N	066670	500	93 억		195869	N	N	0	N	00	N
152	20240705	100600	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	4140	-135	5	-3.16	99578230	24081	25.21	4165	4190	4105	5550	2995	4275	4134.85	1.05	0	3542	4405	4340	4210	4145	4015	4372	4177	93	1275	500	3070	5	1	18691918	774	21.23	0.45	12	0.13	195.00	9264.00	8250	20230629	-49.82	4080	20240704	1.47	6360	-34.91	20240119	4080	1.47	20240704	7790	-46.85	20230705	4080	1.47	20240704	4.31	N	066670	500	93 억		195869	N	N	0	N	00	N
153	20240705	090600	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	4165	-110	5	-2.57	31305570	7517	7.87	4165	4190	4140	5550	2995	4275	4163.90	1.05	0	981	4405	4340	4210	4145	4015	4372	4177	93	1275	500	3070	5	1	18691918	779	21.36	0.45	12	0.04	195.00	9264.00	8250	20230629	-49.52	4080	20240704	2.08	6360	-34.51	20240119	4080	2.08	20240704	7790	-46.53	20230705	4080	2.08	20240704	4.31	N	066670	500	93 억		195869	N	N	0	N	00	N
154	20240704	160557	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N		N	4275	150	2	3.64	214032070	51719	80.37	4090	4275	4080	5360	2890	4125	4130.82	1.02	0	4842	4271	4197	4141	4067	4011	4170	4040	93	1235	500	2970	5	1	18691918	799	21.92	0.46	12	0.28	195.00	9264.00	8280	20230628	-48.37	4080	20240704	4.78	6360	-32.78	20240119	4080	4.78	20240704	7930	-46.09	20230704	4080	4.78	20240704	4.35	N	066670	500	93 억		191123	N	N	0	N	00	N
155	20240704	150600	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N		N	4140	15	2	0.36	163575100	39766	61.80	4090	4155	4080	5360	2890	4125	4113.44	1.02	0	4244	4271	4197	4141	4067	4011	4170	4040	93	1235	500	2970	5	1	18691918	774	21.23	0.45	12	0.21	195.00	9264.00	8280	20230628	-50.00	4080	20240704	1.47	6360	-34.91	20240119	4080	1.47	20240704	7930	-47.79	20230704	4080	1.47	20240704	4.35	N	066670	500	93 억		191123	N	N	0	N	00	N
156	20240704	140559	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N		N	4135	10	2	0.24	127093750	30952	48.10	4090	4145	4080	5360	2890	4125	4106.16	1.02	0	357	4271	4197	4141	4067	4011	4170	4040	93	1235	500	2970	5	1	18691918	773	21.21	0.45	12	0.17	195.00	9264.00	8280	20230628	-50.06	4080	20240704	1.35	6360	-34.98	20240119	4080	1.35	20240704	7930	-47.86	20230704	4080	1.35	20240704	4.35	N	066670	500	93 억		191123	N	N	0	N	00	N
157	20240704	130600	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	4095	-30	5	-0.73	84810850	20632	32.06	4090	4145	4090	5360	2890	4125	4110.65	1.02	0	-367	4271	4197	4141	4067	4011	4170	4040	93	1235	500	2970	5	1	18691918	765	21.00	0.44	12	0.11	195.00	9264.00	8280	20230628	-50.54	4085	20240627	0.24	6360	-35.61	20240119	4085	0.24	20240627	7930	-48.36	20230704	4085	0.24	20240627	4.35	N	066670	500	93 억		191123	N	N	0	N	00	N
158	20240704	120558	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	4115	-10	5	-0.24	73904035	17971	27.93	4090	4145	4090	5360	2890	4125	4112.41	1.02	0	890	4271	4197	4141	4067	4011	4170	4040	93	1235	500	2970	5	1	18691918	769	21.10	0.44	12	0.10	195.00	9264.00	8280	20230628	-50.30	4085	20240627	0.73	6360	-35.30	20240119	4085	0.73	20240627	7930	-48.11	20230704	4085	0.73	20240627	4.35	N	066670	500	93 억		191123	N	N	0	N	00	N
159	20240704	110558	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	4110	-15	5	-0.36	66504550	16167	25.12	4090	4145	4090	5360	2890	4125	4113.60	1.02	0	2154	4271	4197	4141	4067	4011	4170	4040	93	1235	500	2970	5	1	18691918	768	21.08	0.44	12	0.09	195.00	9264.00	8280	20230628	-50.36	4085	20240627	0.61	6360	-35.38	20240119	4085	0.61	20240627	7930	-48.17	20230704	4085	0.61	20240627	4.35	N	066670	500	93 억		191123	N	N	0	N	00	N
160	20240704	100558	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	4130	5	2	0.12	56162180	13652	21.22	4090	4145	4090	5360	2890	4125	4113.84	1.02	0	3369	4271	4197	4141	4067	4011	4170	4040	93	1235	500	2970	5	1	18691918	772	21.18	0.45	12	0.07	195.00	9264.00	8280	20230628	-50.12	4085	20240627	1.10	6360	-35.06	20240119	4085	1.10	20240627	7930	-47.92	20230704	4085	1.10	20240627	4.35	N	066670	500	93 억		191123	N	N	0	N	00	N
161	20240704	090559	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	4125	0	3	0.00	19550630	4773	7.42	4090	4135	4090	5360	2890	4125	4096.09	1.02	0	-111	4271	4197	4141	4067	4011	4170	4040	93	1235	500	2970	5	1	18691918	771	21.15	0.45	12	0.03	195.00	9264.00	8280	20230628	-50.18	4085	20240627	0.98	6360	-35.14	20240119	4085	0.98	20240627	7930	-47.98	20230704	4085	0.98	20240627	4.35	N	066670	500	93 억		191123	N	N	0	N	00	N
162	20240703	160556	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N		N	4125	-120	5	-2.83	264794665	64187	136.39	4175	4215	4085	5510	2975	4245	4125.36	1.09	0	-12724	4358	4301	4213	4156	4068	4330	4185	93	1265	500	3050	5	1	18691918	771	21.15	0.45	12	0.34	195.00	9264.00	8280	20230628	-50.18	4085	20240703	0.98	6360	-35.14	20240119	4085	0.98	20240703	8070	-48.88	20230703	4085	0.98	20240703	4.39	N	066670	500	93 억		203424	N	N	0	N	00	N
163	20240703	150558	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	4105	-140	5	-3.30	232051190	56211	119.44	4175	4215	4090	5510	2975	4245	4128.22	1.09	0	-8160	4358	4301	4213	4156	4068	4330	4185	93	1265	500	3050	5	1	18691918	767	21.05	0.44	12	0.30	195.00	9264.00	8280	20230628	-50.42	4085	20240627	0.49	6360	-35.46	20240119	4085	0.49	20240627	8070	-49.13	20230703	4085	0.49	20240627	4.39	N	066670	500	93 억		203424	N	N	0	N	00	N
164	20240703	140558	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	4095	-150	5	-3.53	197276875	47722	101.40	4175	4215	4095	5510	2975	4245	4133.88	1.09	0	-5562	4358	4301	4213	4156	4068	4330	4185	93	1265	500	3050	5	1	18691918	765	21.00	0.44	12	0.26	195.00	9264.00	8280	20230628	-50.54	4085	20240627	0.24	6360	-35.61	20240119	4085	0.24	20240627	8070	-49.26	20230703	4085	0.24	20240627	4.39	N	066670	500	93 억		203424	N	N	0	N	00	N
165	20240703	130557	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	4130	-115	5	-2.71	157476925	38014	80.78	4175	4215	4105	5510	2975	4245	4142.60	1.09	0	-5726	4358	4301	4213	4156	4068	4330	4185	93	1265	500	3050	5	1	18691918	772	21.18	0.45	12	0.20	195.00	9264.00	8280	20230628	-50.12	4085	20240627	1.10	6360	-35.06	20240119	4085	1.10	20240627	8070	-48.82	20230703	4085	1.10	20240627	4.39	N	066670	500	93 억		203424	N	N	0	N	00	N
166	20240703	120556	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	4120	-125	5	-2.94	128623575	31001	65.87	4175	4215	4110	5510	2975	4245	4149.01	1.09	0	-5022	4358	4301	4213	4156	4068	4330	4185	93	1265	500	3050	5	1	18691918	770	21.13	0.44	12	0.17	195.00	9264.00	8280	20230628	-50.24	4085	20240627	0.86	6360	-35.22	20240119	4085	0.86	20240627	8070	-48.95	20230703	4085	0.86	20240627	4.39	N	066670	500	93 억		203424	N	N	0	N	00	N
167	20240703	110559	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	4125	-120	5	-2.83	119168270	28712	61.01	4175	4215	4110	5510	2975	4245	4150.47	1.09	0	-4691	4358	4301	4213	4156	4068	4330	4185	93	1265	500	3050	5	1	18691918	771	21.15	0.45	12	0.15	195.00	9264.00	8280	20230628	-50.18	4085	20240627	0.98	6360	-35.14	20240119	4085	0.98	20240627	8070	-48.88	20230703	4085	0.98	20240627	4.39	N	066670	500	93 억		203424	N	N	0	N	00	N
168	20240703	100558	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	4150	-95	5	-2.24	78664815	18913	40.19	4175	4215	4150	5510	2975	4245	4159.30	1.09	0	1590	4358	4301	4213	4156	4068	4330	4185	93	1265	500	3050	5	1	18691918	776	21.28	0.45	12	0.10	195.00	9264.00	8280	20230628	-49.88	4085	20240627	1.59	6360	-34.75	20240119	4085	1.59	20240627	8070	-48.57	20230703	4085	1.59	20240627	4.39	N	066670	500	93 억		203424	N	N	0	N	00	N
169	20240703	090556	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	4175	-70	5	-1.65	6141510	1471	3.13	4175	4210	4175	5510	2975	4245	4175.06	1.09	0	385	4358	4301	4213	4156	4068	4330	4185	93	1265	500	3050	5	1	18691918	780	21.41	0.45	12	0.01	195.00	9264.00	8280	20230628	-49.58	4085	20240627	2.20	6360	-34.36	20240119	4085	2.20	20240627	8070	-48.27	20230703	4085	2.20	20240627	4.39	N	066670	500	93 억		203424	N	N	0	N	00	N
170	20240702	160555	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	4245	0	3	0.00	195416140	46801	117.61	4205	4270	4125	5510	2975	4245	4175.45	1.10	0	-2756	4385	4315	4255	4185	4125	4350	4220	93	1265	500	3050	5	1	18691918	793	21.77	0.46	12	0.25	195.00	9264.00	8280	20230628	-48.73	4085	20240627	3.92	6360	-33.25	20240119	4085	3.92	20240627	8070	-47.40	20230703	4085	3.92	20240627	4.42	N	066670	500	93 억		205902	N	N	0	N	00	N
171	20240702	150556	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	4180	-65	5	-1.53	182201225	43667	109.74	4205	4270	4125	5510	2975	4245	4172.52	1.10	0	-1942	4385	4315	4255	4185	4125	4350	4220	93	1265	500	3050	5	1	18691918	781	21.44	0.45	12	0.23	195.00	9264.00	8280	20230628	-49.52	4085	20240627	2.33	6360	-34.28	20240119	4085	2.33	20240627	8070	-48.20	20230703	4085	2.33	20240627	4.42	N	066670	500	93 억		205902	N	N	0	N	00	N
172	20240702	140556	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	4180	-65	5	-1.53	172434645	41320	103.84	4205	4270	4125	5510	2975	4245	4173.15	1.10	0	-1917	4385	4315	4255	4185	4125	4350	4220	93	1265	500	3050	5	1	18691918	781	21.44	0.45	12	0.22	195.00	9264.00	8280	20230628	-49.52	4085	20240627	2.33	6360	-34.28	20240119	4085	2.33	20240627	8070	-48.20	20230703	4085	2.33	20240627	4.42	N	066670	500	93 억		205902	N	N	0	N	00	N
173	20240702	130556	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	4165	-80	5	-1.88	129715265	31023	77.96	4205	4270	4125	5510	2975	4245	4181.26	1.10	0	-7329	4385	4315	4255	4185	4125	4350	4220	93	1265	500	3050	5	1	18691918	779	21.36	0.45	12	0.17	195.00	9264.00	8280	20230628	-49.70	4085	20240627	1.96	6360	-34.51	20240119	4085	1.96	20240627	8070	-48.39	20230703	4085	1.96	20240627	4.42	N	066670	500	93 억		205902	N	N	0	N	00	N
174	20240702	120557	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	4150	-95	5	-2.24	120157525	28721	72.18	4205	4270	4125	5510	2975	4245	4183.61	1.10	0	-8017	4385	4315	4255	4185	4125	4350	4220	93	1265	500	3050	5	1	18691918	776	21.28	0.45	12	0.15	195.00	9264.00	8280	20230628	-49.88	4085	20240627	1.59	6360	-34.75	20240119	4085	1.59	20240627	8070	-48.57	20230703	4085	1.59	20240627	4.42	N	066670	500	93 억		205902	N	N	0	N	00	N
175	20240702	110555	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	4185	-60	5	-1.41	66498795	15808	39.73	4205	4270	4175	5510	2975	4245	4206.65	1.10	0	-9607	4385	4315	4255	4185	4125	4350	4220	93	1265	500	3050	5	1	18691918	782	21.46	0.45	12	0.08	195.00	9264.00	8280	20230628	-49.46	4085	20240627	2.45	6360	-34.20	20240119	4085	2.45	20240627	8070	-48.14	20230703	4085	2.45	20240627	4.42	N	066670	500	93 억		205902	N	N	0	N	00	N
176	20240702	100556	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	4200	-45	5	-1.06	51062835	12124	30.47	4205	4270	4195	5510	2975	4245	4211.72	1.10	0	-6535	4385	4315	4255	4185	4125	4350	4220	93	1265	500	3050	5	1	18691918	785	21.54	0.45	12	0.06	195.00	9264.00	8280	20230628	-49.28	4085	20240627	2.82	6360	-33.96	20240119	4085	2.82	20240627	8070	-47.96	20230703	4085	2.82	20240627	4.42	N	066670	500	93 억		205902	N	N	0	N	00	N
177	20240702	090557	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	4255	10	2	0.24	16838110	4003	10.06	4205	4270	4205	5510	2975	4245	4206.37	1.10	0	131	4385	4315	4255	4185	4125	4350	4220	93	1265	500	3050	5	1	18691918	795	21.82	0.46	12	0.02	195.00	9264.00	8280	20230628	-48.61	4085	20240627	4.16	6360	-33.10	20240119	4085	4.16	20240627	8070	-47.27	20230703	4085	4.16	20240627	4.42	N	066670	500	93 억		205902	N	N	0	N	00	N
178	20240701	160554	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	4245	5	2	0.12	168353060	39680	125.02	4200	4325	4195	5510	2970	4240	4242.76	1.05	0	10662	4340	4290	4250	4200	4160	4270	4180	93	1270	500	3050	5	1	18691918	793	21.77	0.46	12	0.21	195.00	9264.00	8280	20230628	-48.73	4085	20240627	3.92	6360	-33.25	20240119	4085	3.92	20240627	8070	-47.40	20230703	4085	3.92	20240627	4.44	N	066670	500	93 억		195483	N	N	0	N	00	N
179	20240701	150555	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	4245	5	2	0.12	159827895	37673	118.70	4200	4325	4195	5510	2970	4240	4242.51	1.05	0	10451	4340	4290	4250	4200	4160	4270	4180	93	1270	500	3050	5	1	18691918	793	21.77	0.46	12	0.20	195.00	9264.00	8280	20230628	-48.73	4085	20240627	3.92	6360	-33.25	20240119	4085	3.92	20240627	8070	-47.40	20230703	4085	3.92	20240627	4.44	N	066670	500	93 억		195483	N	N	0	N	00	N
180	20240701	140554	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	4245	5	2	0.12	140572025	33149	104.44	4200	4325	4195	5510	2970	4240	4240.61	1.05	0	7310	4340	4290	4250	4200	4160	4270	4180	93	1270	500	3050	5	1	18691918	793	21.77	0.46	12	0.18	195.00	9264.00	8280	20230628	-48.73	4085	20240627	3.92	6360	-33.25	20240119	4085	3.92	20240627	8070	-47.40	20230703	4085	3.92	20240627	4.44	N	066670	500	93 억		195483	N	N	0	N	00	N
181	20240701	130554	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	4265	25	2	0.59	129457170	30538	96.22	4200	4325	4195	5510	2970	4240	4239.22	1.05	0	6929	4340	4290	4250	4200	4160	4270	4180	93	1270	500	3050	5	1	18691918	797	21.87	0.46	12	0.16	195.00	9264.00	8280	20230628	-48.49	4085	20240627	4.41	6360	-32.94	20240119	4085	4.41	20240627	8070	-47.15	20230703	4085	4.41	20240627	4.44	N	066670	500	93 억		195483	N	N	0	N	00	N
182	20240701	120555	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	4300	60	2	1.42	128953100	30420	95.84	4200	4325	4195	5510	2970	4240	4239.09	1.05	0	6982	4340	4290	4250	4200	4160	4270	4180	93	1270	500	3050	5	1	18691918	804	22.05	0.46	12	0.16	195.00	9264.00	8280	20230628	-48.07	4085	20240627	5.26	6360	-32.39	20240119	4085	5.26	20240627	8070	-46.72	20230703	4085	5.26	20240627	4.44	N	066670	500	93 억		195483	N	N	0	N	00	N
183	20240701	110554	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	4255	15	2	0.35	90097220	21346	67.25	4200	4265	4195	5510	2970	4240	4220.80	1.05	0	3183	4340	4290	4250	4200	4160	4270	4180	93	1270	500	3050	5	1	18691918	795	21.82	0.46	12	0.11	195.00	9264.00	8280	20230628	-48.61	4085	20240627	4.16	6360	-33.10	20240119	4085	4.16	20240627	8070	-47.27	20230703	4085	4.16	20240627	4.44	N	066670	500	93 억		195483	N	N	0	N	00	N
184	20240701	100553	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	4250	10	2	0.24	67185995	15942	50.23	4200	4265	4195	5510	2970	4240	4214.40	1.05	0	1413	4340	4290	4250	4200	4160	4270	4180	93	1270	500	3050	5	1	18691918	794	21.79	0.46	12	0.09	195.00	9264.00	8280	20230628	-48.67	4085	20240627	4.04	6360	-33.18	20240119	4085	4.04	20240627	8070	-47.34	20230703	4085	4.04	20240627	4.44	N	066670	500	93 억		195483	N	N	0	N	00	N
185	20240701	090552	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	4210	-30	5	-0.71	33740920	8033	25.31	4200	4225	4195	5510	2970	4240	4200.29	1.05	0	-299	4340	4290	4250	4200	4160	4270	4180	93	1270	500	3050	5	1	18691918	787	21.59	0.45	12	0.04	195.00	9264.00	8280	20230628	-49.15	4085	20240627	3.06	6360	-33.81	20240119	4085	3.06	20240627	8070	-47.83	20230703	4085	3.06	20240627	4.44	N	066670	500	93 억		195483	N	N	0	N	00	N