KissMeData/093920/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	160740	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	5630	-10	5	-0.18	98491900	17601	600.10	5570	5640	5570	7330	3950	5640	5595.79	3.35	0	-650	5706	5672	5656	5622	5606	5665	5615	93	1690	500	4170	10	1	18600000	1047	7.26	0.51	12	0.09	775.00	11013.00	6040	20231222	-6.79	5460	20231006	3.11	5920	-4.90	20240219	5540	1.62	20240625	6040	-6.79	20231222	5460	3.11	20231006	0.41	N	093920	500	93 억		622506	N	N	0	N	00	N
3	20240731	150749	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	5620	-20	5	-0.35	79404710	14198	484.08	5570	5640	5570	7330	3950	5640	5592.67	3.35	0	-958	5706	5672	5656	5622	5606	5665	5615	93	1690	500	4170	10	1	18600000	1045	7.25	0.51	12	0.08	775.00	11013.00	6040	20231222	-6.95	5460	20231006	2.93	5920	-5.07	20240219	5540	1.44	20240625	6040	-6.95	20231222	5460	2.93	20231006	0.41	N	093920	500	93 억		622506	N	N	0	N	00	N
4	20240731	140749	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	5640	0	3	0.00	72208280	12920	440.50	5570	5640	5570	7330	3950	5640	5588.88	3.35	0	-753	5706	5672	5656	5622	5606	5665	5615	93	1690	500	4170	10	1	18600000	1049	7.28	0.51	12	0.07	775.00	11013.00	6040	20231222	-6.62	5460	20231006	3.30	5920	-4.73	20240219	5540	1.81	20240625	6040	-6.62	20231222	5460	3.30	20231006	0.41	N	093920	500	93 억		622506	N	N	0	N	00	N
5	20240731	130747	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	5640	0	3	0.00	68783160	12310	419.71	5570	5640	5570	7330	3950	5640	5587.58	3.35	0	-653	5706	5672	5656	5622	5606	5665	5615	93	1690	500	4170	10	1	18600000	1049	7.28	0.51	12	0.07	775.00	11013.00	6040	20231222	-6.62	5460	20231006	3.30	5920	-4.73	20240219	5540	1.81	20240625	6040	-6.62	20231222	5460	3.30	20231006	0.41	N	093920	500	93 억		622506	N	N	0	N	00	N
6	20240731	120747	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	5600	-40	5	-0.71	66482880	11900	405.73	5570	5640	5570	7330	3950	5640	5586.80	3.35	0	-770	5706	5672	5656	5622	5606	5665	5615	93	1690	500	4170	10	1	18600000	1042	7.23	0.51	12	0.06	775.00	11013.00	6040	20231222	-7.28	5460	20231006	2.56	5920	-5.41	20240219	5540	1.08	20240625	6040	-7.28	20231222	5460	2.56	20231006	0.41	N	093920	500	93 억		622506	N	N	0	N	00	N
7	20240731	110749	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	5640	0	3	0.00	60240050	10787	367.78	5570	5640	5570	7330	3950	5640	5584.50	3.35	0	-759	5706	5672	5656	5622	5606	5665	5615	93	1690	500	4170	10	1	18600000	1049	7.28	0.51	12	0.06	775.00	11013.00	6040	20231222	-6.62	5460	20231006	3.30	5920	-4.73	20240219	5540	1.81	20240625	6040	-6.62	20231222	5460	3.30	20231006	0.41	N	093920	500	93 억		622506	N	N	0	N	00	N
8	20240731	100746	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	5620	-20	5	-0.35	57183390	10244	349.27	5570	5640	5570	7330	3950	5640	5582.13	3.35	0	-747	5706	5672	5656	5622	5606	5665	5615	93	1690	500	4170	10	1	18600000	1045	7.25	0.51	12	0.06	775.00	11013.00	6040	20231222	-6.95	5460	20231006	2.93	5920	-5.07	20240219	5540	1.44	20240625	6040	-6.95	20231222	5460	2.93	20231006	0.41	N	093920	500	93 억		622506	N	N	0	N	00	N
9	20240731	090743	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	5600	-40	5	-0.71	44017910	7895	269.18	5570	5630	5570	7330	3950	5640	5575.42	3.35	0	-729	5706	5672	5656	5622	5606	5665	5615	93	1690	500	4170	10	1	18600000	1042	7.23	0.51	12	0.04	775.00	11013.00	6040	20231222	-7.28	5460	20231006	2.56	5920	-5.41	20240219	5540	1.08	20240625	6040	-7.28	20231222	5460	2.56	20231006	0.41	N	093920	500	93 억		622506	N	N	0	N	00	N
10	20240730	160727	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	5640	-40	5	-0.70	16580850	2933	33.74	5690	5690	5640	7380	3980	5680	5653.20	3.35	0	-649	5733	5706	5673	5646	5613	5720	5660	93	1700	500	4200	10	1	18600000	1049	7.28	0.51	12	0.02	775.00	11013.00	6060	20230724	-6.93	5460	20231006	3.30	5920	-4.73	20240219	5540	1.81	20240625	6040	-6.62	20231222	5460	3.30	20231006	0.41	N	093920	500	93 억		623155	N	N	0	N	00	N
11	20240730	150740	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	5650	-30	5	-0.53	14307910	2530	29.10	5690	5690	5640	7380	3980	5680	5655.30	3.35	0	-646	5733	5706	5673	5646	5613	5720	5660	93	1700	500	4200	10	1	18600000	1051	7.29	0.51	12	0.01	775.00	11013.00	6060	20230724	-6.77	5460	20231006	3.48	5920	-4.56	20240219	5540	1.99	20240625	6040	-6.46	20231222	5460	3.48	20231006	0.41	N	093920	500	93 억		623155	N	N	0	N	00	N
12	20240730	140730	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	5660	-20	5	-0.35	12498160	2210	25.42	5690	5690	5640	7380	3980	5680	5655.28	3.35	0	-507	5733	5706	5673	5646	5613	5720	5660	93	1700	500	4200	10	1	18600000	1053	7.30	0.51	12	0.01	775.00	11013.00	6060	20230724	-6.60	5460	20231006	3.66	5920	-4.39	20240219	5540	2.17	20240625	6040	-6.29	20231222	5460	3.66	20231006	0.41	N	093920	500	93 억		623155	N	N	0	N	00	N
13	20240730	130737	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	5660	-20	5	-0.35	7847660	1388	15.97	5690	5690	5640	7380	3980	5680	5653.93	3.35	0	-310	5733	5706	5673	5646	5613	5720	5660	93	1700	500	4200	10	1	18600000	1053	7.30	0.51	12	0.01	775.00	11013.00	6060	20230724	-6.60	5460	20231006	3.66	5920	-4.39	20240219	5540	2.17	20240625	6040	-6.29	20231222	5460	3.66	20231006	0.41	N	093920	500	93 억		623155	N	N	0	N	00	N
14	20240730	120730	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	5650	-30	5	-0.53	5336640	943	10.85	5690	5690	5640	7380	3980	5680	5659.22	3.35	0	-243	5733	5706	5673	5646	5613	5720	5660	93	1700	500	4200	10	1	18600000	1051	7.29	0.51	12	0.01	775.00	11013.00	6060	20230724	-6.77	5460	20231006	3.48	5920	-4.56	20240219	5540	1.99	20240625	6040	-6.46	20231222	5460	3.48	20231006	0.41	N	093920	500	93 억		623155	N	N	0	N	00	N
15	20240730	110738	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	5660	-20	5	-0.35	2033140	359	4.13	5690	5690	5650	7380	3980	5680	5663.34	3.35	0	-218	5733	5706	5673	5646	5613	5720	5660	93	1700	500	4200	10	1	18600000	1053	7.30	0.51	12	0.00	775.00	11013.00	6060	20230724	-6.60	5460	20231006	3.66	5920	-4.39	20240219	5540	2.17	20240625	6040	-6.29	20231222	5460	3.66	20231006	0.41	N	093920	500	93 억		623155	N	N	0	N	00	N
16	20240730	100738	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	5660	-20	5	-0.35	850210	150	1.73	5690	5690	5650	7380	3980	5680	5668.07	3.35	0	-88	5733	5706	5673	5646	5613	5720	5660	93	1700	500	4200	10	1	18600000	1053	7.30	0.51	12	0.00	775.00	11013.00	6060	20230724	-6.60	5460	20231006	3.66	5920	-4.39	20240219	5540	2.17	20240625	6040	-6.29	20231222	5460	3.66	20231006	0.41	N	093920	500	93 억		623155	N	N	0	N	00	N
17	20240730	090741	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	5670	-10	5	-0.18	408800	72	0.83	5690	5690	5650	7380	3980	5680	5677.78	3.35	0	-31	5733	5706	5673	5646	5613	5720	5660	93	1700	500	4200	10	1	18600000	1055	7.32	0.51	12	0.00	775.00	11013.00	6060	20230724	-6.44	5460	20231006	3.85	5920	-4.22	20240219	5540	2.35	20240625	6040	-6.13	20231222	5460	3.85	20231006	0.41	N	093920	500	93 억		623155	N	N	0	N	00	N
18	20240729	160727	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	5680	-10	5	-0.18	49331610	8694	69.39	5640	5700	5640	7390	3990	5690	5674.21	3.35	0	-529	5776	5732	5646	5602	5516	5755	5625	93	1700	500	4210	10	1	18600000	1056	7.33	0.52	12	0.05	775.00	11013.00	6100	20230721	-6.89	5460	20231006	4.03	5920	-4.05	20240219	5540	2.53	20240625	6040	-5.96	20231222	5460	4.03	20231006	0.41	N	093920	500	93 억		623684	N	N	0	N	00	N
19	20240729	150736	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	5670	-20	5	-0.35	44695730	7877	62.87	5640	5700	5640	7390	3990	5690	5674.21	3.35	0	-267	5776	5732	5646	5602	5516	5755	5625	93	1700	500	4210	10	1	18600000	1055	7.32	0.51	12	0.04	775.00	11013.00	6100	20230721	-7.05	5460	20231006	3.85	5920	-4.22	20240219	5540	2.35	20240625	6040	-6.13	20231222	5460	3.85	20231006	0.41	N	093920	500	93 억		623684	N	N	0	N	00	N
20	20240729	140742	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	5670	-20	5	-0.35	41667880	7343	58.61	5640	5700	5640	7390	3990	5690	5674.50	3.35	0	-253	5776	5732	5646	5602	5516	5755	5625	93	1700	500	4210	10	1	18600000	1055	7.32	0.51	12	0.04	775.00	11013.00	6100	20230721	-7.05	5460	20231006	3.85	5920	-4.22	20240219	5540	2.35	20240625	6040	-6.13	20231222	5460	3.85	20231006	0.41	N	093920	500	93 억		623684	N	N	0	N	00	N
21	20240729	130742	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	5670	-20	5	-0.35	41049760	7234	57.74	5640	5700	5640	7390	3990	5690	5674.56	3.35	0	-253	5776	5732	5646	5602	5516	5755	5625	93	1700	500	4210	10	1	18600000	1055	7.32	0.51	12	0.04	775.00	11013.00	6100	20230721	-7.05	5460	20231006	3.85	5920	-4.22	20240219	5540	2.35	20240625	6040	-6.13	20231222	5460	3.85	20231006	0.41	N	093920	500	93 억		623684	N	N	0	N	00	N
22	20240729	120736	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	5660	-30	5	-0.53	36304270	6397	51.06	5640	5700	5640	7390	3990	5690	5675.20	3.35	0	-186	5776	5732	5646	5602	5516	5755	5625	93	1700	500	4210	10	1	18600000	1053	7.30	0.51	12	0.03	775.00	11013.00	6100	20230721	-7.21	5460	20231006	3.66	5920	-4.39	20240219	5540	2.17	20240625	6040	-6.29	20231222	5460	3.66	20231006	0.41	N	093920	500	93 억		623684	N	N	0	N	00	N
23	20240729	110731	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	5660	-30	5	-0.53	35104340	6185	49.37	5640	5700	5640	7390	3990	5690	5675.72	3.35	0	-125	5776	5732	5646	5602	5516	5755	5625	93	1700	500	4210	10	1	18600000	1053	7.30	0.51	12	0.03	775.00	11013.00	6100	20230721	-7.21	5460	20231006	3.66	5920	-4.39	20240219	5540	2.17	20240625	6040	-6.29	20231222	5460	3.66	20231006	0.41	N	093920	500	93 억		623684	N	N	0	N	00	N
24	20240729	100729	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	5680	-10	5	-0.18	31467460	5543	44.24	5640	5700	5640	7390	3990	5690	5676.97	3.35	0	-95	5776	5732	5646	5602	5516	5755	5625	93	1700	500	4210	10	1	18600000	1056	7.33	0.52	12	0.03	775.00	11013.00	6100	20230721	-6.89	5460	20231006	4.03	5920	-4.05	20240219	5540	2.53	20240625	6040	-5.96	20231222	5460	4.03	20231006	0.41	N	093920	500	93 억		623684	N	N	0	N	00	N
25	20240729	090728	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	5690	0	3	0.00	1742120	308	2.46	5640	5690	5640	7390	3990	5690	5656.23	3.35	0	61	5776	5732	5646	5602	5516	5755	5625	93	1700	500	4210	10	1	18600000	1058	7.34	0.52	12	0.00	775.00	11013.00	6100	20230721	-6.72	5460	20231006	4.21	5920	-3.89	20240219	5540	2.71	20240625	6040	-5.79	20231222	5460	4.21	20231006	0.41	N	093920	500	93 억		623684	N	N	0	N	00	N
26	20240726	160717	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	5690	110	2	1.97	70246790	12507	119.43	5580	5690	5560	7250	3910	5580	5616.60	3.35	0	-56	5620	5600	5580	5560	5540	5610	5570	93	1670	500	4120	10	1	18600000	1058	7.34	0.52	12	0.07	775.00	11013.00	6120	20230720	-7.03	5460	20231006	4.21	5920	-3.89	20240219	5540	2.71	20240625	6040	-5.79	20231222	5460	4.21	20231006	0.41	N	093920	500	93 억		623740	N	N	0	N	00	N
27	20240726	150726	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	5620	40	2	0.72	57898150	10328	98.62	5580	5650	5560	7250	3910	5580	5605.94	3.35	0	-30	5620	5600	5580	5560	5540	5610	5570	93	1670	500	4120	10	1	18600000	1045	7.25	0.51	12	0.06	775.00	11013.00	6120	20230720	-8.17	5460	20231006	2.93	5920	-5.07	20240219	5540	1.44	20240625	6040	-6.95	20231222	5460	2.93	20231006	0.41	N	093920	500	93 억		623740	N	N	0	N	00	N
28	20240726	140726	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	5650	70	2	1.25	55850010	9964	95.15	5580	5650	5560	7250	3910	5580	5605.18	3.35	0	-47	5620	5600	5580	5560	5540	5610	5570	93	1670	500	4120	10	1	18600000	1051	7.29	0.51	12	0.05	775.00	11013.00	6120	20230720	-7.68	5460	20231006	3.48	5920	-4.56	20240219	5540	1.99	20240625	6040	-6.46	20231222	5460	3.48	20231006	0.41	N	093920	500	93 억		623740	N	N	0	N	00	N
29	20240726	130726	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	5600	20	2	0.36	55043130	9821	93.78	5580	5650	5560	7250	3910	5580	5604.64	3.35	0	-47	5620	5600	5580	5560	5540	5610	5570	93	1670	500	4120	10	1	18600000	1042	7.23	0.51	12	0.05	775.00	11013.00	6120	20230720	-8.50	5460	20231006	2.56	5920	-5.41	20240219	5540	1.08	20240625	6040	-7.28	20231222	5460	2.56	20231006	0.41	N	093920	500	93 억		623740	N	N	0	N	00	N
30	20240726	120730	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	5590	10	2	0.18	47186330	8418	80.39	5580	5650	5560	7250	3910	5580	5605.41	3.35	0	-47	5620	5600	5580	5560	5540	5610	5570	93	1670	500	4120	10	1	18600000	1040	7.21	0.51	12	0.05	775.00	11013.00	6120	20230720	-8.66	5460	20231006	2.38	5920	-5.57	20240219	5540	0.90	20240625	6040	-7.45	20231222	5460	2.38	20231006	0.41	N	093920	500	93 억		623740	N	N	0	N	00	N
31	20240726	110728	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	5610	30	2	0.54	35321490	6297	60.13	5580	5650	5560	7250	3910	5580	5609.26	3.35	0	-47	5620	5600	5580	5560	5540	5610	5570	93	1670	500	4120	10	1	18600000	1043	7.24	0.51	12	0.03	775.00	11013.00	6120	20230720	-8.33	5460	20231006	2.75	5920	-5.24	20240219	5540	1.26	20240625	6040	-7.12	20231222	5460	2.75	20231006	0.41	N	093920	500	93 억		623740	N	N	0	N	00	N
32	20240726	100727	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	5630	50	2	0.90	24144600	4306	41.12	5580	5650	5560	7250	3910	5580	5607.20	3.35	0	-47	5620	5600	5580	5560	5540	5610	5570	93	1670	500	4120	10	1	18600000	1047	7.26	0.51	12	0.02	775.00	11013.00	6120	20230720	-8.01	5460	20231006	3.11	5920	-4.90	20240219	5540	1.62	20240625	6040	-6.79	20231222	5460	3.11	20231006	0.41	N	093920	500	93 억		623740	N	N	0	N	00	N
33	20240726	090720	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	5600	20	2	0.36	6851080	1229	11.74	5580	5600	5560	7250	3910	5580	5574.52	3.35	0	122	5620	5600	5580	5560	5540	5610	5570	93	1670	500	4120	10	1	18600000	1042	7.23	0.51	12	0.01	775.00	11013.00	6120	20230720	-8.50	5460	20231006	2.56	5920	-5.41	20240219	5540	1.08	20240625	6040	-7.28	20231222	5460	2.56	20231006	0.41	N	093920	500	93 억		623740	N	N	0	N	00	N
34	20240725	160722	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	5580	-30	5	-0.53	58396160	10472	139.37	5570	5600	5560	7290	3930	5610	5576.41	3.36	0	-294	5656	5632	5616	5592	5576	5625	5585	93	1680	500	4150	10	1	18600000	1038	7.20	0.51	12	0.06	775.00	11013.00	6190	20230719	-9.85	5460	20231006	2.20	5920	-5.74	20240219	5540	0.72	20240625	6040	-7.62	20231222	5460	2.20	20231006	0.41	N	093920	500	93 억		624034	N	N	0	N	00	N
35	20240725	150732	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	5590	-20	5	-0.36	57496740	10311	137.22	5570	5600	5560	7290	3930	5610	5576.25	3.36	0	-279	5656	5632	5616	5592	5576	5625	5585	93	1680	500	4150	10	1	18600000	1040	7.21	0.51	12	0.06	775.00	11013.00	6190	20230719	-9.69	5460	20231006	2.38	5920	-5.57	20240219	5540	0.90	20240625	6040	-7.45	20231222	5460	2.38	20231006	0.41	N	093920	500	93 억		624034	N	N	0	N	00	N
36	20240725	140731	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	5580	-30	5	-0.53	55073420	9877	131.45	5570	5600	5560	7290	3930	5610	5575.93	3.36	0	-279	5656	5632	5616	5592	5576	5625	5585	93	1680	500	4150	10	1	18600000	1038	7.20	0.51	12	0.05	775.00	11013.00	6190	20230719	-9.85	5460	20231006	2.20	5920	-5.74	20240219	5540	0.72	20240625	6040	-7.62	20231222	5460	2.20	20231006	0.41	N	093920	500	93 억		624034	N	N	0	N	00	N
37	20240725	130724	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	5590	-20	5	-0.36	50371170	9035	120.24	5570	5600	5560	7290	3930	5610	5575.12	3.36	0	-279	5656	5632	5616	5592	5576	5625	5585	93	1680	500	4150	10	1	18600000	1040	7.21	0.51	12	0.05	775.00	11013.00	6190	20230719	-9.69	5460	20231006	2.38	5920	-5.57	20240219	5540	0.90	20240625	6040	-7.45	20231222	5460	2.38	20231006	0.41	N	093920	500	93 억		624034	N	N	0	N	00	N
38	20240725	120729	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	5590	-20	5	-0.36	46681420	8374	111.45	5570	5600	5560	7290	3930	5610	5574.57	3.36	0	-279	5656	5632	5616	5592	5576	5625	5585	93	1680	500	4150	10	1	18600000	1040	7.21	0.51	12	0.05	775.00	11013.00	6190	20230719	-9.69	5460	20231006	2.38	5920	-5.57	20240219	5540	0.90	20240625	6040	-7.45	20231222	5460	2.38	20231006	0.41	N	093920	500	93 억		624034	N	N	0	N	00	N
39	20240725	110724	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	5590	-20	5	-0.36	45000100	8073	107.44	5570	5600	5560	7290	3930	5610	5574.15	3.36	0	-279	5656	5632	5616	5592	5576	5625	5585	93	1680	500	4150	10	1	18600000	1040	7.21	0.51	12	0.04	775.00	11013.00	6190	20230719	-9.69	5460	20231006	2.38	5920	-5.57	20240219	5540	0.90	20240625	6040	-7.45	20231222	5460	2.38	20231006	0.41	N	093920	500	93 억		624034	N	N	0	N	00	N
40	20240725	100723	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	5560	-50	5	-0.89	42785850	7676	102.16	5570	5600	5560	7290	3930	5610	5573.98	3.36	0	-195	5656	5632	5616	5592	5576	5625	5585	93	1680	500	4150	10	1	18600000	1034	7.17	0.50	12	0.04	775.00	11013.00	6190	20230719	-10.18	5460	20231006	1.83	5920	-6.08	20240219	5540	0.36	20240625	6040	-7.95	20231222	5460	1.83	20231006	0.41	N	093920	500	93 억		624034	N	N	0	N	00	N
41	20240725	090720	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	5600	-10	5	-0.18	6117570	1098	14.61	5570	5600	5570	7290	3930	5610	5571.56	3.36	0	-57	5656	5632	5616	5592	5576	5625	5585	93	1680	500	4150	10	1	18600000	1042	7.23	0.51	12	0.01	775.00	11013.00	6190	20230719	-9.53	5460	20231006	2.56	5920	-5.41	20240219	5540	1.08	20240625	6040	-7.28	20231222	5460	2.56	20231006	0.41	N	093920	500	93 억		624034	N	N	0	N	00	N
42	20240724	160717	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	5610	-20	5	-0.36	42152610	7512	99.19	5640	5640	5600	7310	3950	5630	5611.37	3.36	0	-290	5683	5656	5623	5596	5563	5640	5580	93	1680	500	4160	10	1	18600000	1043	7.24	0.51	12	0.04	775.00	11013.00	6280	20230718	-10.67	5460	20231006	2.75	5920	-5.24	20240219	5540	1.26	20240625	6060	-7.43	20230724	5460	2.75	20231006	0.41	N	093920	500	93 억		624324	N	N	0	N	00	N
43	20240724	150729	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	5620	-10	5	-0.18	40020330	7132	94.18	5640	5640	5600	7310	3950	5630	5611.38	3.36	0	-237	5683	5656	5623	5596	5563	5640	5580	93	1680	500	4160	10	1	18600000	1045	7.25	0.51	12	0.04	775.00	11013.00	6280	20230718	-10.51	5460	20231006	2.93	5920	-5.07	20240219	5540	1.44	20240625	6060	-7.26	20230724	5460	2.93	20231006	0.41	N	093920	500	93 억		624324	N	N	0	N	00	N
44	20240724	140724	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	5610	-20	5	-0.36	18831960	3354	44.29	5640	5640	5600	7310	3950	5630	5614.78	3.36	0	-237	5683	5656	5623	5596	5563	5640	5580	93	1680	500	4160	10	1	18600000	1043	7.24	0.51	12	0.02	775.00	11013.00	6280	20230718	-10.67	5460	20231006	2.75	5920	-5.24	20240219	5540	1.26	20240625	6060	-7.43	20230724	5460	2.75	20231006	0.41	N	093920	500	93 억		624324	N	N	0	N	00	N
45	20240724	130730	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	5620	-10	5	-0.18	15333920	2731	36.06	5640	5640	5600	7310	3950	5630	5614.76	3.36	0	-2	5683	5656	5623	5596	5563	5640	5580	93	1680	500	4160	10	1	18600000	1045	7.25	0.51	12	0.01	775.00	11013.00	6280	20230718	-10.51	5460	20231006	2.93	5920	-5.07	20240219	5540	1.44	20240625	6060	-7.26	20230724	5460	2.93	20231006	0.41	N	093920	500	93 억		624324	N	N	0	N	00	N
46	20240724	120728	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	5610	-20	5	-0.36	5826060	1037	13.69	5640	5640	5610	7310	3950	5630	5618.19	3.36	0	-24	5683	5656	5623	5596	5563	5640	5580	93	1680	500	4160	10	1	18600000	1043	7.24	0.51	12	0.01	775.00	11013.00	6280	20230718	-10.67	5460	20231006	2.75	5920	-5.24	20240219	5540	1.26	20240625	6060	-7.43	20230724	5460	2.75	20231006	0.41	N	093920	500	93 억		624324	N	N	0	N	00	N
47	20240724	110725	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	5620	-10	5	-0.18	5539740	986	13.02	5640	5640	5610	7310	3950	5630	5618.40	3.36	0	-24	5683	5656	5623	5596	5563	5640	5580	93	1680	500	4160	10	1	18600000	1045	7.25	0.51	12	0.01	775.00	11013.00	6280	20230718	-10.51	5460	20231006	2.93	5920	-5.07	20240219	5540	1.44	20240625	6060	-7.26	20230724	5460	2.93	20231006	0.41	N	093920	500	93 억		624324	N	N	0	N	00	N
48	20240724	100747	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	5610	-20	5	-0.36	4248970	756	9.98	5640	5640	5610	7310	3950	5630	5620.33	3.36	0	-20	5683	5656	5623	5596	5563	5640	5580	93	1680	500	4160	10	1	18600000	1043	7.24	0.51	12	0.00	775.00	11013.00	6280	20230718	-10.67	5460	20231006	2.75	5920	-5.24	20240219	5540	1.26	20240625	6060	-7.43	20230724	5460	2.75	20231006	0.41	N	093920	500	93 억		624324	N	N	0	N	00	N
49	20240724	090720	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	5630	0	3	0.00	219850	39	0.51	5640	5640	5630	7310	3950	5630	5637.18	3.36	0	-15	5683	5656	5623	5596	5563	5640	5580	93	1680	500	4160	10	1	18600000	1047	7.26	0.51	12	0.00	775.00	11013.00	6280	20230718	-10.35	5460	20231006	3.11	5920	-4.90	20240219	5540	1.62	20240625	6060	-7.10	20230724	5460	3.11	20231006	0.41	N	093920	500	93 억		624324	N	N	0	N	00	N
50	20240723	160714	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	5630	20	2	0.36	42567960	7572	41.39	5650	5650	5590	7290	3930	5610	5621.76	3.36	0	9	5730	5670	5630	5570	5530	5650	5550	93	1680	500	4150	10	1	18600000	1047	7.26	0.51	12	0.04	775.00	11013.00	6290	20230717	-10.49	5460	20231006	3.11	5920	-4.90	20240219	5540	1.62	20240625	6060	-7.10	20230724	5460	3.11	20231006	0.41	N	093920	500	93 억		624315	N	N	0	N	00	N
51	20240723	150731	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	5630	20	2	0.36	37534740	6678	36.50	5650	5650	5590	7290	3930	5610	5620.66	3.36	0	9	5730	5670	5630	5570	5530	5650	5550	93	1680	500	4150	10	1	18600000	1047	7.26	0.51	12	0.04	775.00	11013.00	6290	20230717	-10.49	5460	20231006	3.11	5920	-4.90	20240219	5540	1.62	20240625	6060	-7.10	20230724	5460	3.11	20231006	0.41	N	093920	500	93 억		624315	N	N	0	N	00	N
52	20240723	140718	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	5650	40	2	0.71	30396760	5412	29.58	5650	5650	5590	7290	3930	5610	5616.55	3.36	0	10	5730	5670	5630	5570	5530	5650	5550	93	1680	500	4150	10	1	18600000	1051	7.29	0.51	12	0.03	775.00	11013.00	6290	20230717	-10.17	5460	20231006	3.48	5920	-4.56	20240219	5540	1.99	20240625	6060	-6.77	20230724	5460	3.48	20231006	0.41	N	093920	500	93 억		624315	N	N	0	N	00	N
53	20240723	130714	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	5620	10	2	0.18	22392420	3992	21.82	5650	5650	5590	7290	3930	5610	5609.32	3.36	0	10	5730	5670	5630	5570	5530	5650	5550	93	1680	500	4150	10	1	18600000	1045	7.25	0.51	12	0.02	775.00	11013.00	6290	20230717	-10.65	5460	20231006	2.93	5920	-5.07	20240219	5540	1.44	20240625	6060	-7.26	20230724	5460	2.93	20231006	0.41	N	093920	500	93 억		624315	N	N	0	N	00	N
54	20240723	120719	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	5610	0	3	0.00	16468130	2936	16.05	5650	5650	5590	7290	3930	5610	5609.04	3.36	0	10	5730	5670	5630	5570	5530	5650	5550	93	1680	500	4150	10	1	18600000	1043	7.24	0.51	12	0.02	775.00	11013.00	6290	20230717	-10.81	5460	20231006	2.75	5920	-5.24	20240219	5540	1.26	20240625	6060	-7.43	20230724	5460	2.75	20231006	0.41	N	093920	500	93 억		624315	N	N	0	N	00	N
55	20240723	110722	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	5630	20	2	0.36	14189540	2530	13.83	5650	5650	5590	7290	3930	5610	5608.51	3.36	0	10	5730	5670	5630	5570	5530	5650	5550	93	1680	500	4150	10	1	18600000	1047	7.26	0.51	12	0.01	775.00	11013.00	6290	20230717	-10.49	5460	20231006	3.11	5920	-4.90	20240219	5540	1.62	20240625	6060	-7.10	20230724	5460	3.11	20231006	0.41	N	093920	500	93 억		624315	N	N	0	N	00	N
56	20240723	100718	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	5630	20	2	0.36	13038340	2325	12.71	5650	5650	5590	7290	3930	5610	5607.89	3.36	0	10	5730	5670	5630	5570	5530	5650	5550	93	1680	500	4150	10	1	18600000	1047	7.26	0.51	12	0.01	775.00	11013.00	6290	20230717	-10.49	5460	20231006	3.11	5920	-4.90	20240219	5540	1.62	20240625	6060	-7.10	20230724	5460	3.11	20231006	0.41	N	093920	500	93 억		624315	N	N	0	N	00	N
57	20240723	090723	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	5610	0	3	0.00	2306620	411	2.25	5650	5650	5610	7290	3930	5610	5612.21	3.36	0	10	5730	5670	5630	5570	5530	5650	5550	93	1680	500	4150	10	1	18600000	1043	7.24	0.51	12	0.00	775.00	11013.00	6290	20230717	-10.81	5460	20231006	2.75	5920	-5.24	20240219	5540	1.26	20240625	6060	-7.43	20230724	5460	2.75	20231006	0.41	N	093920	500	93 억		624315	N	N	0	N	00	N
58	20240722	160712	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	5610	-60	5	-1.06	102316620	18176	120.46	5690	5690	5590	7370	3970	5670	5629.22	3.36	0	178	5763	5716	5653	5606	5543	5685	5575	93	1700	500	4190	10	1	18600000	1043	7.24	0.51	12	0.10	775.00	11013.00	6290	20230717	-10.81	5460	20231006	2.75	5920	-5.24	20240219	5540	1.26	20240625	6060	-7.43	20230724	5460	2.75	20231006	0.41	N	093920	500	93 억		624137	N	N	0	N	00	N
59	20240722	150719	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	5600	-70	5	-1.23	98447720	17487	115.89	5690	5690	5590	7370	3970	5670	5629.77	3.36	0	178	5763	5716	5653	5606	5543	5685	5575	93	1700	500	4190	10	1	18600000	1042	7.23	0.51	12	0.09	775.00	11013.00	6290	20230717	-10.97	5460	20231006	2.56	5920	-5.41	20240219	5540	1.08	20240625	6060	-7.59	20230724	5460	2.56	20231006	0.41	N	093920	500	93 억		624137	N	N	0	N	00	N
60	20240722	140720	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	5650	-20	5	-0.35	41985430	7422	49.19	5690	5690	5620	7370	3970	5670	5656.89	3.36	0	175	5763	5716	5653	5606	5543	5685	5575	93	1700	500	4190	10	1	18600000	1051	7.29	0.51	12	0.04	775.00	11013.00	6290	20230717	-10.17	5460	20231006	3.48	5920	-4.56	20240219	5540	1.99	20240625	6060	-6.77	20230724	5460	3.48	20231006	0.41	N	093920	500	93 억		624137	N	N	0	N	00	N
61	20240722	130717	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	5650	-20	5	-0.35	40130000	7093	47.01	5690	5690	5620	7370	3970	5670	5657.69	3.36	0	175	5763	5716	5653	5606	5543	5685	5575	93	1700	500	4190	10	1	18600000	1051	7.29	0.51	12	0.04	775.00	11013.00	6290	20230717	-10.17	5460	20231006	3.48	5920	-4.56	20240219	5540	1.99	20240625	6060	-6.77	20230724	5460	3.48	20231006	0.41	N	093920	500	93 억		624137	N	N	0	N	00	N
62	20240722	120718	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	5630	-40	5	-0.71	38187610	6748	44.72	5690	5690	5620	7370	3970	5670	5659.10	3.36	0	175	5763	5716	5653	5606	5543	5685	5575	93	1700	500	4190	10	1	18600000	1047	7.26	0.51	12	0.04	775.00	11013.00	6290	20230717	-10.49	5460	20231006	3.11	5920	-4.90	20240219	5540	1.62	20240625	6060	-7.10	20230724	5460	3.11	20231006	0.41	N	093920	500	93 억		624137	N	N	0	N	00	N
63	20240722	110713	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	5670	0	3	0.00	24629460	4339	28.76	5690	5690	5650	7370	3970	5670	5676.30	3.36	0	0	5763	5716	5653	5606	5543	5685	5575	93	1700	500	4190	10	1	18600000	1055	7.32	0.51	12	0.02	775.00	11013.00	6290	20230717	-9.86	5460	20231006	3.85	5920	-4.22	20240219	5540	2.35	20240625	6060	-6.44	20230724	5460	3.85	20231006	0.41	N	093920	500	93 억		624137	N	N	0	N	00	N
64	20240722	100717	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	5680	10	2	0.18	22156510	3902	25.86	5690	5690	5660	7370	3970	5670	5678.24	3.36	0	0	5763	5716	5653	5606	5543	5685	5575	93	1700	500	4190	10	1	18600000	1056	7.33	0.52	12	0.02	775.00	11013.00	6290	20230717	-9.70	5460	20231006	4.03	5920	-4.05	20240219	5540	2.53	20240625	6060	-6.27	20230724	5460	4.03	20231006	0.41	N	093920	500	93 억		624137	N	N	0	N	00	N
65	20240722	090717	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	5680	10	2	0.18	216170	38	0.25	5690	5690	5680	7370	3970	5670	5688.68	3.36	0	0	5763	5716	5653	5606	5543	5685	5575	93	1700	500	4190	10	1	18600000	1056	7.33	0.52	12	0.00	775.00	11013.00	6290	20230717	-9.70	5460	20231006	4.03	5920	-4.05	20240219	5540	2.53	20240625	6060	-6.27	20230724	5460	4.03	20231006	0.41	N	093920	500	93 억		624137	N	N	0	N	00	N
66	20240719	160700	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	5670	10	2	0.18	84872740	15089	117.48	5700	5700	5590	7350	3970	5660	5624.80	3.35	0	146	5746	5702	5666	5622	5586	5685	5605	93	1690	500	4180	10	1	18600000	1055	7.32	0.51	12	0.08	775.00	11013.00	6290	20230717	-9.86	5460	20231006	3.85	5920	-4.22	20240219	5540	2.35	20240625	6190	-8.40	20230719	5460	3.85	20231006	0.41	N	093920	500	93 억		624028	N	N	0	N	00	N
67	20240719	150706	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	5680	20	2	0.35	84538210	15030	117.02	5700	5700	5590	7350	3970	5660	5624.63	3.35	0	146	5746	5702	5666	5622	5586	5685	5605	93	1690	500	4180	10	1	18600000	1056	7.33	0.52	12	0.08	775.00	11013.00	6290	20230717	-9.70	5460	20231006	4.03	5920	-4.05	20240219	5540	2.53	20240625	6190	-8.24	20230719	5460	4.03	20231006	0.41	N	093920	500	93 억		624028	N	N	0	N	00	N
68	20240719	140710	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	5650	-10	5	-0.18	77911210	13860	107.91	5700	5700	5590	7350	3970	5660	5621.30	3.35	0	136	5746	5702	5666	5622	5586	5685	5605	93	1690	500	4180	10	1	18600000	1051	7.29	0.51	12	0.07	775.00	11013.00	6290	20230717	-10.17	5460	20231006	3.48	5920	-4.56	20240219	5540	1.99	20240625	6190	-8.72	20230719	5460	3.48	20231006	0.41	N	093920	500	93 억		624028	N	N	0	N	00	N
69	20240719	130702	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	5680	20	2	0.35	77667560	13817	107.58	5700	5700	5590	7350	3970	5660	5621.16	3.35	0	134	5746	5702	5666	5622	5586	5685	5605	93	1690	500	4180	10	1	18600000	1056	7.33	0.52	12	0.07	775.00	11013.00	6290	20230717	-9.70	5460	20231006	4.03	5920	-4.05	20240219	5540	2.53	20240625	6190	-8.24	20230719	5460	4.03	20231006	0.41	N	093920	500	93 억		624028	N	N	0	N	00	N
70	20240719	120702	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	5640	-20	5	-0.35	63153990	11250	87.59	5700	5700	5590	7350	3970	5660	5613.69	3.35	0	134	5746	5702	5666	5622	5586	5685	5605	93	1690	500	4180	10	1	18600000	1049	7.28	0.51	12	0.06	775.00	11013.00	6290	20230717	-10.33	5460	20231006	3.30	5920	-4.73	20240219	5540	1.81	20240625	6190	-8.89	20230719	5460	3.30	20231006	0.41	N	093920	500	93 억		624028	N	N	0	N	00	N
71	20240719	110707	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	5600	-60	5	-1.06	59925990	10675	83.11	5700	5700	5590	7350	3970	5660	5613.68	3.35	0	47	5746	5702	5666	5622	5586	5685	5605	93	1690	500	4180	10	1	18600000	1042	7.23	0.51	12	0.06	775.00	11013.00	6290	20230717	-10.97	5460	20231006	2.56	5920	-5.41	20240219	5540	1.08	20240625	6190	-9.53	20230719	5460	2.56	20231006	0.41	N	093920	500	93 억		624028	N	N	0	N	00	N
72	20240719	100612	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	5630	-30	5	-0.53	6409140	1134	8.83	5700	5700	5630	7350	3970	5660	5651.80	3.35	0	0	5746	5702	5666	5622	5586	5685	5605	93	1690	500	4180	10	1	18600000	1047	7.26	0.51	12	0.01	775.00	11013.00	6290	20230717	-10.49	5460	20231006	3.11	5920	-4.90	20240219	5540	1.62	20240625	6190	-9.05	20230719	5460	3.11	20231006	0.41	N	093920	500	93 억		624028	N	N	0	N	00	N
73	20240719	090716	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	5700	40	2	0.71	108300	19	0.15	5700	5700	5700	7350	3970	5660	5700.00	3.35	0	0	5746	5702	5666	5622	5586	5685	5605	93	1690	500	4180	10	1	18600000	1060	7.35	0.52	12	0.00	775.00	11013.00	6290	20230717	-9.38	5460	20231006	4.40	5920	-3.72	20240219	5540	2.89	20240625	6190	-7.92	20230719	5460	4.40	20231006	0.41	N	093920	500	93 억		624028	N	N	0	N	00	N
74	20240718	160653	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	5660	-50	5	-0.88	72645480	12844	111.44	5710	5710	5630	7420	4000	5710	5655.99	3.35	0	104	5756	5732	5706	5682	5656	5720	5670	93	1710	500	4220	10	1	18600000	1053	7.30	0.51	12	0.07	775.00	11013.00	6290	20230717	-10.02	5460	20231006	3.66	5920	-4.39	20240219	5540	2.17	20240625	6280	-9.87	20230718	5460	3.66	20231006	0.41	N	093920	500	93 억		623924	N	N	0	N	00	N
75	20240718	150702	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	5660	-50	5	-0.88	71156900	12581	109.16	5710	5710	5630	7420	4000	5710	5655.90	3.35	0	179	5756	5732	5706	5682	5656	5720	5670	93	1710	500	4220	10	1	18600000	1053	7.30	0.51	12	0.07	775.00	11013.00	6290	20230717	-10.02	5460	20231006	3.66	5920	-4.39	20240219	5540	2.17	20240625	6280	-9.87	20230718	5460	3.66	20231006	0.41	N	093920	500	93 억		623924	N	N	0	N	00	N
76	20240718	140656	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	5660	-50	5	-0.88	68448930	12102	105.01	5710	5710	5630	7420	4000	5710	5656.00	3.35	0	179	5756	5732	5706	5682	5656	5720	5670	93	1710	500	4220	10	1	18600000	1053	7.30	0.51	12	0.07	775.00	11013.00	6290	20230717	-10.02	5460	20231006	3.66	5920	-4.39	20240219	5540	2.17	20240625	6280	-9.87	20230718	5460	3.66	20231006	0.41	N	093920	500	93 억		623924	N	N	0	N	00	N
77	20240718	130657	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	5650	-60	5	-1.05	54676120	9661	83.83	5710	5710	5630	7420	4000	5710	5659.47	3.35	0	179	5756	5732	5706	5682	5656	5720	5670	93	1710	500	4220	10	1	18600000	1051	7.29	0.51	12	0.05	775.00	11013.00	6290	20230717	-10.17	5460	20231006	3.48	5920	-4.56	20240219	5540	1.99	20240625	6280	-10.03	20230718	5460	3.48	20231006	0.41	N	093920	500	93 억		623924	N	N	0	N	00	N
78	20240718	120659	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	5680	-30	5	-0.53	47652810	8419	73.05	5710	5710	5630	7420	4000	5710	5660.15	3.35	0	179	5756	5732	5706	5682	5656	5720	5670	93	1710	500	4220	10	1	18600000	1056	7.33	0.52	12	0.05	775.00	11013.00	6290	20230717	-9.70	5460	20231006	4.03	5920	-4.05	20240219	5540	2.53	20240625	6280	-9.55	20230718	5460	4.03	20231006	0.41	N	093920	500	93 억		623924	N	N	0	N	00	N
79	20240718	110702	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	5670	-40	5	-0.70	46813110	8271	71.77	5710	5710	5630	7420	4000	5710	5659.91	3.35	0	179	5756	5732	5706	5682	5656	5720	5670	93	1710	500	4220	10	1	18600000	1055	7.32	0.51	12	0.04	775.00	11013.00	6290	20230717	-9.86	5460	20231006	3.85	5920	-4.22	20240219	5540	2.35	20240625	6280	-9.71	20230718	5460	3.85	20231006	0.41	N	093920	500	93 억		623924	N	N	0	N	00	N
80	20240718	100704	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	5690	-20	5	-0.35	45599330	8057	69.91	5710	5710	5630	7420	4000	5710	5659.59	3.35	0	179	5756	5732	5706	5682	5656	5720	5670	93	1710	500	4220	10	1	18600000	1058	7.34	0.52	12	0.04	775.00	11013.00	6290	20230717	-9.54	5460	20231006	4.21	5920	-3.89	20240219	5540	2.71	20240625	6280	-9.39	20230718	5460	4.21	20231006	0.41	N	093920	500	93 억		623924	N	N	0	N	00	N
81	20240718	090704	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	5680	-30	5	-0.53	1030400	181	1.57	5710	5710	5680	7420	4000	5710	5692.82	3.35	0	-120	5756	5732	5706	5682	5656	5720	5670	93	1710	500	4220	10	1	18600000	1056	7.33	0.52	12	0.00	775.00	11013.00	6290	20230717	-9.70	5460	20231006	4.03	5920	-4.05	20240219	5540	2.53	20240625	6280	-9.55	20230718	5460	4.03	20231006	0.41	N	093920	500	93 억		623924	N	N	0	N	00	N
82	20240717	160732	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	5710	0	3	0.00	65705780	11525	177.85	5730	5730	5680	7420	4000	5710	5700.98	3.35	0	-323	5756	5732	5706	5682	5656	5735	5685	93	1710	500	4220	10	1	18600000	1062	7.37	0.52	12	0.06	775.00	11013.00	6290	20230717	-9.22	5460	20231006	4.58	5920	-3.55	20240219	5540	3.07	20240625	6290	-9.22	20230717	5460	4.58	20231006	0.41	N	093920	500	93 억		623997	N	N	0	N	00	N
83	20240717	150736	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	5690	-20	5	-0.35	62893270	11032	170.25	5730	5730	5680	7420	4000	5710	5700.99	3.35	0	-323	5756	5732	5706	5682	5656	5735	5685	93	1710	500	4220	10	1	18600000	1058	7.34	0.52	12	0.06	775.00	11013.00	6290	20230717	-9.54	5460	20231006	4.21	5920	-3.89	20240219	5540	2.71	20240625	6290	-9.54	20230717	5460	4.21	20231006	0.41	N	093920	500	93 억		623997	N	N	0	N	00	N
84	20240717	140733	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	5690	-20	5	-0.35	56254770	9868	152.28	5730	5730	5680	7420	4000	5710	5700.73	3.35	0	-324	5756	5732	5706	5682	5656	5735	5685	93	1710	500	4220	10	1	18600000	1058	7.34	0.52	12	0.05	775.00	11013.00	6290	20230717	-9.54	5460	20231006	4.21	5920	-3.89	20240219	5540	2.71	20240625	6290	-9.54	20230717	5460	4.21	20231006	0.41	N	093920	500	93 억		623997	N	N	0	N	00	N
85	20240717	130732	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	5710	0	3	0.00	55043340	9656	149.01	5730	5730	5680	7420	4000	5710	5700.43	3.35	0	-324	5756	5732	5706	5682	5656	5735	5685	93	1710	500	4220	10	1	18600000	1062	7.37	0.52	12	0.05	775.00	11013.00	6290	20230717	-9.22	5460	20231006	4.58	5920	-3.55	20240219	5540	3.07	20240625	6290	-9.22	20230717	5460	4.58	20231006	0.41	N	093920	500	93 억		623997	N	N	0	N	00	N
86	20240717	120733	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	5700	-10	5	-0.18	39503780	6930	106.94	5730	5730	5690	7420	4000	5710	5700.40	3.35	0	-324	5756	5732	5706	5682	5656	5735	5685	93	1710	500	4220	10	1	18600000	1060	7.35	0.52	12	0.04	775.00	11013.00	6290	20230717	-9.38	5460	20231006	4.40	5920	-3.72	20240219	5540	2.89	20240625	6290	-9.38	20230717	5460	4.40	20231006	0.41	N	093920	500	93 억		623997	N	N	0	N	00	N
87	20240717	110732	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	5690	-20	5	-0.35	37102370	6508	100.43	5730	5730	5690	7420	4000	5710	5701.04	3.35	0	-324	5756	5732	5706	5682	5656	5735	5685	93	1710	500	4220	10	1	18600000	1058	7.34	0.52	12	0.03	775.00	11013.00	6290	20230717	-9.54	5460	20231006	4.21	5920	-3.89	20240219	5540	2.71	20240625	6290	-9.54	20230717	5460	4.21	20231006	0.41	N	093920	500	93 억		623997	N	N	0	N	00	N
88	20240717	100732	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	5720	10	2	0.18	27849130	4885	75.39	5730	5730	5690	7420	4000	5710	5700.95	3.35	0	-324	5756	5732	5706	5682	5656	5735	5685	93	1710	500	4220	10	1	18600000	1064	7.38	0.52	12	0.03	775.00	11013.00	6290	20230717	-9.06	5460	20231006	4.76	5920	-3.38	20240219	5540	3.25	20240625	6290	-9.06	20230717	5460	4.76	20231006	0.41	N	093920	500	93 억		623997	N	N	0	N	00	N
89	20240717	090607	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	5700	-10	5	-0.18	914030	160	2.47	5730	5730	5700	7420	4000	5710	5712.69	3.35	0	-78	5756	5732	5706	5682	5656	5735	5685	93	1710	500	4220	10	1	18600000	1060	7.35	0.52	12	0.00	775.00	11013.00	6290	20230717	-9.38	5460	20231006	4.40	5920	-3.72	20240219	5540	2.89	20240625	6290	-9.38	20230717	5460	4.40	20231006	0.41	N	093920	500	93 억		623997	N	N	0	N	00	N
90	20240716	160734	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	5710	0	3	0.00	36973950	6480	252.83	5710	5730	5680	7420	4000	5710	5705.86	3.35	0	-9	5770	5740	5700	5670	5630	5720	5650	93	1710	500	4220	10	1	18600000	1062	7.37	0.52	12	0.03	775.00	11013.00	6290	20230717	-9.22	5460	20231006	4.58	5920	-3.55	20240219	5540	3.07	20240625	6290	-9.22	20230717	5460	4.58	20231006	0.41	N	093920	500	93 억		623998	N	N	0	N	00	N
91	20240716	150741	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	5710	0	3	0.00	35415420	6207	242.18	5710	5730	5680	7420	4000	5710	5705.72	3.35	0	-9	5770	5740	5700	5670	5630	5720	5650	93	1710	500	4220	10	1	18600000	1062	7.37	0.52	12	0.03	775.00	11013.00	6290	20230717	-9.22	5460	20231006	4.58	5920	-3.55	20240219	5540	3.07	20240625	6290	-9.22	20230717	5460	4.58	20231006	0.41	N	093920	500	93 억		623998	N	N	0	N	00	N
92	20240716	140738	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	5710	0	3	0.00	30236470	5300	206.79	5710	5730	5680	7420	4000	5710	5704.99	3.35	0	-11	5770	5740	5700	5670	5630	5720	5650	93	1710	500	4220	10	1	18600000	1062	7.37	0.52	12	0.03	775.00	11013.00	6290	20230717	-9.22	5460	20231006	4.58	5920	-3.55	20240219	5540	3.07	20240625	6290	-9.22	20230717	5460	4.58	20231006	0.41	N	093920	500	93 억		623998	N	N	0	N	00	N
93	20240716	130739	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	5690	-20	5	-0.35	26149120	4584	178.85	5710	5730	5680	7420	4000	5710	5704.43	3.35	0	-11	5770	5740	5700	5670	5630	5720	5650	93	1710	500	4220	10	1	18600000	1058	7.34	0.52	12	0.02	775.00	11013.00	6290	20230717	-9.54	5460	20231006	4.21	5920	-3.89	20240219	5540	2.71	20240625	6290	-9.54	20230717	5460	4.21	20231006	0.41	N	093920	500	93 억		623998	N	N	0	N	00	N
94	20240716	120737	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	5700	-10	5	-0.18	22036880	3863	150.72	5710	5730	5680	7420	4000	5710	5704.60	3.35	0	-3	5770	5740	5700	5670	5630	5720	5650	93	1710	500	4220	10	1	18600000	1060	7.35	0.52	12	0.02	775.00	11013.00	6290	20230717	-9.38	5460	20231006	4.40	5920	-3.72	20240219	5540	2.89	20240625	6290	-9.38	20230717	5460	4.40	20231006	0.41	N	093920	500	93 억		623998	N	N	0	N	00	N
95	20240716	110737	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	5720	10	2	0.18	11580220	2029	79.17	5710	5730	5680	7420	4000	5710	5707.35	3.35	0	-3	5770	5740	5700	5670	5630	5720	5650	93	1710	500	4220	10	1	18600000	1064	7.38	0.52	12	0.01	775.00	11013.00	6290	20230717	-9.06	5460	20231006	4.76	5920	-3.38	20240219	5540	3.25	20240625	6290	-9.06	20230717	5460	4.76	20231006	0.41	N	093920	500	93 억		623998	N	N	0	N	00	N
96	20240716	100738	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	5710	0	3	0.00	5390050	946	36.91	5710	5710	5680	7420	4000	5710	5697.73	3.35	0	-3	5770	5740	5700	5670	5630	5720	5650	93	1710	500	4220	10	1	18600000	1062	7.37	0.52	12	0.01	775.00	11013.00	6290	20230717	-9.22	5460	20231006	4.58	5920	-3.55	20240219	5540	3.07	20240625	6290	-9.22	20230717	5460	4.58	20231006	0.41	N	093920	500	93 억		623998	N	N	0	N	00	N
97	20240716	090736	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	5680	-30	5	-0.53	171170	30	1.17	5710	5710	5680	7420	4000	5710	5705.67	3.35	0	-3	5770	5740	5700	5670	5630	5720	5650	93	1710	500	4220	10	1	18600000	1056	7.33	0.52	12	0.00	775.00	11013.00	6290	20230717	-9.70	5460	20231006	4.03	5920	-4.05	20240219	5540	2.53	20240625	6290	-9.70	20230717	5460	4.03	20231006	0.41	N	093920	500	93 억		623998	N	N	0	N	00	N
98	20240715	160725	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	5710	30	2	0.53	14132450	2486	24.05	5730	5730	5660	7380	3980	5680	5684.81	3.36	0	-59	5806	5742	5686	5622	5566	5775	5655	93	1700	500	4200	10	1	18600000	1062	7.37	0.52	12	0.01	775.00	11013.00	6290	20230717	-9.22	5460	20231006	4.58	5920	-3.55	20240219	5540	3.07	20240625	6290	-9.22	20230717	5460	4.58	20231006	0.41	N	093920	500	93 억		624032	N	N	0	N	00	N
99	20240715	150731	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	5710	30	2	0.53	13801270	2428	23.49	5730	5730	5660	7380	3980	5680	5684.21	3.36	0	-59	5806	5742	5686	5622	5566	5775	5655	93	1700	500	4200	10	1	18600000	1062	7.37	0.52	12	0.01	775.00	11013.00	6290	20230717	-9.22	5460	20231006	4.58	5920	-3.55	20240219	5540	3.07	20240625	6290	-9.22	20230717	5460	4.58	20231006	0.41	N	093920	500	93 억		624032	N	N	0	N	00	N
100	20240715	140729	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	5670	-10	5	-0.18	12752390	2244	21.71	5730	5730	5660	7380	3980	5680	5682.88	3.36	0	-58	5806	5742	5686	5622	5566	5775	5655	93	1700	500	4200	10	1	18600000	1055	7.32	0.51	12	0.01	775.00	11013.00	6290	20230717	-9.86	5460	20231006	3.85	5920	-4.22	20240219	5540	2.35	20240625	6290	-9.86	20230717	5460	3.85	20231006	0.41	N	093920	500	93 억		624032	N	N	0	N	00	N
101	20240715	130730	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	5680	0	3	0.00	11941490	2101	20.32	5730	5730	5660	7380	3980	5680	5683.72	3.36	0	-33	5806	5742	5686	5622	5566	5775	5655	93	1700	500	4200	10	1	18600000	1056	7.33	0.52	12	0.01	775.00	11013.00	6290	20230717	-9.70	5460	20231006	4.03	5920	-4.05	20240219	5540	2.53	20240625	6290	-9.70	20230717	5460	4.03	20231006	0.41	N	093920	500	93 억		624032	N	N	0	N	00	N
102	20240715	120729	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	5670	-10	5	-0.18	9385490	1651	15.97	5730	5730	5660	7380	3980	5680	5684.73	3.36	0	-37	5806	5742	5686	5622	5566	5775	5655	93	1700	500	4200	10	1	18600000	1055	7.32	0.51	12	0.01	775.00	11013.00	6290	20230717	-9.86	5460	20231006	3.85	5920	-4.22	20240219	5540	2.35	20240625	6290	-9.86	20230717	5460	3.85	20231006	0.41	N	093920	500	93 억		624032	N	N	0	N	00	N
103	20240715	110729	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	5670	-10	5	-0.18	6178780	1086	10.50	5730	5730	5660	7380	3980	5680	5689.48	3.36	0	-37	5806	5742	5686	5622	5566	5775	5655	93	1700	500	4200	10	1	18600000	1055	7.32	0.51	12	0.01	775.00	11013.00	6290	20230717	-9.86	5460	20231006	3.85	5920	-4.22	20240219	5540	2.35	20240625	6290	-9.86	20230717	5460	3.85	20231006	0.41	N	093920	500	93 억		624032	N	N	0	N	00	N
104	20240715	100729	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	5700	20	2	0.35	4480670	787	7.61	5730	5730	5660	7380	3980	5680	5693.35	3.36	0	-37	5806	5742	5686	5622	5566	5775	5655	93	1700	500	4200	10	1	18600000	1060	7.35	0.52	12	0.00	775.00	11013.00	6290	20230717	-9.38	5460	20231006	4.40	5920	-3.72	20240219	5540	2.89	20240625	6290	-9.38	20230717	5460	4.40	20231006	0.41	N	093920	500	93 억		624032	N	N	0	N	00	N
105	20240715	090730	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	5700	20	2	0.35	830360	145	1.40	5730	5730	5700	7380	3980	5680	5726.62	3.36	0	-17	5806	5742	5686	5622	5566	5775	5655	93	1700	500	4200	10	1	18600000	1060	7.35	0.52	12	0.00	775.00	11013.00	6290	20230717	-9.38	5460	20231006	4.40	5920	-3.72	20240219	5540	2.89	20240625	6290	-9.38	20230717	5460	4.40	20231006	0.41	N	093920	500	93 억		624032	N	N	0	N	00	N
106	20240712	160723	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	5680	10	2	0.18	58365460	10288	65.76	5670	5750	5630	7370	3970	5670	5673.12	3.35	0	85	5743	5706	5673	5636	5603	5725	5655	93	1700	500	4190	10	1	18600000	1056	7.33	0.52	12	0.06	775.00	11013.00	6290	20230717	-9.70	5460	20231006	4.03	5920	-4.05	20240219	5540	2.53	20240625	6290	-9.70	20230717	5460	4.03	20231006	0.48	N	093920	500	93 억		623947	N	N	0	N	00	N
107	20240712	150729	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	5670	0	3	0.00	52530780	9260	59.19	5670	5750	5630	7370	3970	5670	5672.87	3.35	0	85	5743	5706	5673	5636	5603	5725	5655	93	1700	500	4190	10	1	18600000	1055	7.32	0.51	12	0.05	775.00	11013.00	6290	20230717	-9.86	5460	20231006	3.85	5920	-4.22	20240219	5540	2.35	20240625	6290	-9.86	20230717	5460	3.85	20231006	0.48	N	093920	500	93 억		623947	N	N	0	N	00	N
108	20240712	140731	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	5690	20	2	0.35	50190750	8848	56.56	5670	5750	5630	7370	3970	5670	5672.55	3.35	0	81	5743	5706	5673	5636	5603	5725	5655	93	1700	500	4190	10	1	18600000	1058	7.34	0.52	12	0.05	775.00	11013.00	6290	20230717	-9.54	5460	20231006	4.21	5920	-3.89	20240219	5540	2.71	20240625	6290	-9.54	20230717	5460	4.21	20231006	0.48	N	093920	500	93 억		623947	N	N	0	N	00	N
109	20240712	130726	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	5670	0	3	0.00	45896150	8091	51.72	5670	5750	5630	7370	3970	5670	5672.49	3.35	0	81	5743	5706	5673	5636	5603	5725	5655	93	1700	500	4190	10	1	18600000	1055	7.32	0.51	12	0.04	775.00	11013.00	6290	20230717	-9.86	5460	20231006	3.85	5920	-4.22	20240219	5540	2.35	20240625	6290	-9.86	20230717	5460	3.85	20231006	0.48	N	093920	500	93 억		623947	N	N	0	N	00	N
110	20240712	120727	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	5670	0	3	0.00	45737390	8063	51.54	5670	5750	5630	7370	3970	5670	5672.50	3.35	0	81	5743	5706	5673	5636	5603	5725	5655	93	1700	500	4190	10	1	18600000	1055	7.32	0.51	12	0.04	775.00	11013.00	6290	20230717	-9.86	5460	20231006	3.85	5920	-4.22	20240219	5540	2.35	20240625	6290	-9.86	20230717	5460	3.85	20231006	0.48	N	093920	500	93 억		623947	N	N	0	N	00	N
111	20240712	110724	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	5660	-10	5	-0.18	45161760	7961	50.89	5670	5750	5630	7370	3970	5670	5672.88	3.35	0	81	5743	5706	5673	5636	5603	5725	5655	93	1700	500	4190	10	1	18600000	1053	7.30	0.51	12	0.04	775.00	11013.00	6290	20230717	-10.02	5460	20231006	3.66	5920	-4.39	20240219	5540	2.17	20240625	6290	-10.02	20230717	5460	3.66	20231006	0.48	N	093920	500	93 억		623947	N	N	0	N	00	N
112	20240712	100727	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	5670	0	3	0.00	27237070	4787	30.60	5670	5750	5640	7370	3970	5670	5689.80	3.35	0	418	5743	5706	5673	5636	5603	5725	5655	93	1700	500	4190	10	1	18600000	1055	7.32	0.51	12	0.03	775.00	11013.00	6290	20230717	-9.86	5460	20231006	3.85	5920	-4.22	20240219	5540	2.35	20240625	6290	-9.86	20230717	5460	3.85	20231006	0.48	N	093920	500	93 억		623947	N	N	0	N	00	N
113	20240712	090723	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	5670	0	3	0.00	243810	43	0.27	5670	5670	5670	7370	3970	5670	5670.00	3.35	0	0	5743	5706	5673	5636	5603	5725	5655	93	1700	500	4190	10	1	18600000	1055	7.32	0.51	12	0.00	775.00	11013.00	6290	20230717	-9.86	5460	20231006	3.85	5920	-4.22	20240219	5540	2.35	20240625	6290	-9.86	20230717	5460	3.85	20231006	0.48	N	093920	500	93 억		623947	N	N	0	N	00	N
114	20240711	160721	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	5670	0	3	0.00	88811460	15644	38.56	5640	5710	5640	7370	3970	5670	5677.03	3.36	0	-253	5783	5726	5683	5626	5583	5705	5605	93	1700	500	4190	10	1	18600000	1055	7.32	0.51	12	0.08	775.00	11013.00	6290	20230717	-9.86	5460	20231006	3.85	5920	-4.22	20240219	5540	2.35	20240625	6290	-9.86	20230717	5460	3.85	20231006	0.48	N	093920	500	93 억		624200	N	N	0	N	00	N
115	20240711	150726	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	5690	20	2	0.35	77048050	13572	33.45	5640	5710	5640	7370	3970	5670	5676.99	3.36	0	-253	5783	5726	5683	5626	5583	5705	5605	93	1700	500	4190	10	1	18600000	1058	7.34	0.52	12	0.07	775.00	11013.00	6290	20230717	-9.54	5460	20231006	4.21	5920	-3.89	20240219	5540	2.71	20240625	6290	-9.54	20230717	5460	4.21	20231006	0.48	N	093920	500	93 억		624200	N	N	0	N	00	N
116	20240711	140726	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	5700	30	2	0.53	65269820	11504	28.36	5640	5700	5640	7370	3970	5670	5673.66	3.36	0	-253	5783	5726	5683	5626	5583	5705	5605	93	1700	500	4190	10	1	18600000	1060	7.35	0.52	12	0.06	775.00	11013.00	6290	20230717	-9.38	5460	20231006	4.40	5920	-3.72	20240219	5540	2.89	20240625	6290	-9.38	20230717	5460	4.40	20231006	0.48	N	093920	500	93 억		624200	N	N	0	N	00	N
117	20240711	130724	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	5700	30	2	0.53	56954980	10044	24.76	5640	5700	5640	7370	3970	5670	5670.55	3.36	0	-88	5783	5726	5683	5626	5583	5705	5605	93	1700	500	4190	10	1	18600000	1060	7.35	0.52	12	0.05	775.00	11013.00	6290	20230717	-9.38	5460	20231006	4.40	5920	-3.72	20240219	5540	2.89	20240625	6290	-9.38	20230717	5460	4.40	20231006	0.48	N	093920	500	93 억		624200	N	N	0	N	00	N
118	20240711	120724	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	5700	30	2	0.53	45693220	8063	19.87	5640	5700	5640	7370	3970	5670	5667.02	3.36	0	-87	5783	5726	5683	5626	5583	5705	5605	93	1700	500	4190	10	1	18600000	1060	7.35	0.52	12	0.04	775.00	11013.00	6290	20230717	-9.38	5460	20231006	4.40	5920	-3.72	20240219	5540	2.89	20240625	6290	-9.38	20230717	5460	4.40	20231006	0.48	N	093920	500	93 억		624200	N	N	0	N	00	N
119	20240711	110722	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	5700	30	2	0.53	43945660	7756	19.12	5640	5700	5640	7370	3970	5670	5666.02	3.36	0	-87	5783	5726	5683	5626	5583	5705	5605	93	1700	500	4190	10	1	18600000	1060	7.35	0.52	12	0.04	775.00	11013.00	6290	20230717	-9.38	5460	20231006	4.40	5920	-3.72	20240219	5540	2.89	20240625	6290	-9.38	20230717	5460	4.40	20231006	0.48	N	093920	500	93 억		624200	N	N	0	N	00	N
120	20240711	100723	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	5670	0	3	0.00	20410330	3607	8.89	5640	5670	5640	7370	3970	5670	5658.53	3.36	0	-87	5783	5726	5683	5626	5583	5705	5605	93	1700	500	4190	10	1	18600000	1055	7.32	0.51	12	0.02	775.00	11013.00	6290	20230717	-9.86	5460	20231006	3.85	5920	-4.22	20240219	5540	2.35	20240625	6290	-9.86	20230717	5460	3.85	20231006	0.48	N	093920	500	93 억		624200	N	N	0	N	00	N
121	20240711	090721	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	5650	-20	5	-0.35	5033880	892	2.20	5640	5650	5640	7370	3970	5670	5643.36	3.36	0	-87	5783	5726	5683	5626	5583	5705	5605	93	1700	500	4190	10	1	18600000	1051	7.29	0.51	12	0.00	775.00	11013.00	6290	20230717	-10.17	5460	20231006	3.48	5920	-4.56	20240219	5540	1.99	20240625	6290	-10.17	20230717	5460	3.48	20231006	0.48	N	093920	500	93 억		624200	N	N	0	N	00	N
122	20240710	160720	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	5670	-70	5	-1.22	229906450	40570	152.32	5740	5740	5640	7460	4020	5740	5666.91	3.36	0	-428	5826	5782	5696	5652	5566	5805	5675	93	1720	500	4240	10	1	18600000	1055	7.32	0.51	12	0.22	775.00	11013.00	6320	20230704	-10.28	5460	20231006	3.85	5920	-4.22	20240219	5540	2.35	20240625	6290	-9.86	20230717	5460	3.85	20231006	0.48	N	093920	500	93 억		624628	N	N	0	N	00	N
123	20240710	150722	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	5650	-90	5	-1.57	227275590	40106	150.58	5740	5740	5640	7460	4020	5740	5666.87	3.36	0	-427	5826	5782	5696	5652	5566	5805	5675	93	1720	500	4240	10	1	18600000	1051	7.29	0.51	12	0.22	775.00	11013.00	6320	20230704	-10.60	5460	20231006	3.48	5920	-4.56	20240219	5540	1.99	20240625	6290	-10.17	20230717	5460	3.48	20231006	0.48	N	093920	500	93 억		624628	N	N	0	N	00	N
124	20240710	140720	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	5670	-70	5	-1.22	207243220	36569	137.30	5740	5740	5640	7460	4020	5740	5667.18	3.36	0	-414	5826	5782	5696	5652	5566	5805	5675	93	1720	500	4240	10	1	18600000	1055	7.32	0.51	12	0.20	775.00	11013.00	6320	20230704	-10.28	5460	20231006	3.85	5920	-4.22	20240219	5540	2.35	20240625	6290	-9.86	20230717	5460	3.85	20231006	0.48	N	093920	500	93 억		624628	N	N	0	N	00	N
125	20240710	130720	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	5660	-80	5	-1.39	196773370	34718	130.35	5740	5740	5640	7460	4020	5740	5667.76	3.36	0	-414	5826	5782	5696	5652	5566	5805	5675	93	1720	500	4240	10	1	18600000	1053	7.30	0.51	12	0.19	775.00	11013.00	6320	20230704	-10.44	5460	20231006	3.66	5920	-4.39	20240219	5540	2.17	20240625	6290	-10.02	20230717	5460	3.66	20231006	0.48	N	093920	500	93 억		624628	N	N	0	N	00	N
126	20240710	120720	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	5660	-80	5	-1.39	193191870	34085	127.98	5740	5740	5640	7460	4020	5740	5667.94	3.36	0	-155	5826	5782	5696	5652	5566	5805	5675	93	1720	500	4240	10	1	18600000	1053	7.30	0.51	12	0.18	775.00	11013.00	6320	20230704	-10.44	5460	20231006	3.66	5920	-4.39	20240219	5540	2.17	20240625	6290	-10.02	20230717	5460	3.66	20231006	0.48	N	093920	500	93 억		624628	N	N	0	N	00	N
127	20240710	110721	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	5660	-80	5	-1.39	154816010	27312	102.55	5740	5740	5640	7460	4020	5740	5668.42	3.36	0	-58	5826	5782	5696	5652	5566	5805	5675	93	1720	500	4240	10	1	18600000	1053	7.30	0.51	12	0.15	775.00	11013.00	6320	20230704	-10.44	5460	20231006	3.66	5920	-4.39	20240219	5540	2.17	20240625	6290	-10.02	20230717	5460	3.66	20231006	0.48	N	093920	500	93 억		624628	N	N	0	N	00	N
128	20240710	100716	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	5660	-80	5	-1.39	51289380	9033	33.92	5740	5740	5660	7460	4020	5740	5678.00	3.36	0	-57	5826	5782	5696	5652	5566	5805	5675	93	1720	500	4240	10	1	18600000	1053	7.30	0.51	12	0.05	775.00	11013.00	6320	20230704	-10.44	5460	20231006	3.66	5920	-4.39	20240219	5540	2.17	20240625	6290	-10.02	20230717	5460	3.66	20231006	0.48	N	093920	500	93 억		624628	N	N	0	N	00	N
129	20240710	090721	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	5680	-60	5	-1.05	8500940	1495	5.61	5740	5740	5670	7460	4020	5740	5686.25	3.36	0	89	5826	5782	5696	5652	5566	5805	5675	93	1720	500	4240	10	1	18600000	1056	7.33	0.52	12	0.01	775.00	11013.00	6320	20230704	-10.13	5460	20231006	4.03	5920	-4.05	20240219	5540	2.53	20240625	6290	-9.70	20230717	5460	4.03	20231006	0.48	N	093920	500	93 억		624628	N	N	0	N	00	N
130	20240709	160717	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	5740	90	2	1.59	150595760	26560	409.56	5650	5740	5610	7340	3960	5650	5669.73	3.37	0	-1307	5670	5660	5640	5630	5610	5665	5635	93	1690	500	4180	10	1	18600000	1068	7.41	0.52	12	0.14	775.00	11013.00	6320	20230704	-9.18	5460	20231006	5.13	5920	-3.04	20240219	5540	3.61	20240625	6290	-8.74	20230717	5460	5.13	20231006	0.50	N	093920	500	93 억		625934	N	N	0	N	00	N
131	20240709	150719	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	5660	10	2	0.18	118757650	20992	323.70	5650	5710	5610	7340	3960	5650	5657.28	3.37	0	-1233	5670	5660	5640	5630	5610	5665	5635	93	1690	500	4180	10	1	18600000	1053	7.30	0.51	12	0.11	775.00	11013.00	6320	20230704	-10.44	5460	20231006	3.66	5920	-4.39	20240219	5540	2.17	20240625	6290	-10.02	20230717	5460	3.66	20231006	0.50	N	093920	500	93 억		625934	N	N	0	N	00	N
132	20240709	140720	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	5670	20	2	0.35	103781860	18360	283.11	5650	5690	5610	7340	3960	5650	5652.61	3.37	0	-1020	5670	5660	5640	5630	5610	5665	5635	93	1690	500	4180	10	1	18600000	1055	7.32	0.51	12	0.10	775.00	11013.00	6320	20230704	-10.28	5460	20231006	3.85	5920	-4.22	20240219	5540	2.35	20240625	6290	-9.86	20230717	5460	3.85	20231006	0.50	N	093920	500	93 억		625934	N	N	0	N	00	N
133	20240709	130722	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	5660	10	2	0.18	97904360	17323	267.12	5650	5690	5610	7340	3960	5650	5651.70	3.37	0	-1020	5670	5660	5640	5630	5610	5665	5635	93	1690	500	4180	10	1	18600000	1053	7.30	0.51	12	0.09	775.00	11013.00	6320	20230704	-10.44	5460	20231006	3.66	5920	-4.39	20240219	5540	2.17	20240625	6290	-10.02	20230717	5460	3.66	20231006	0.50	N	093920	500	93 억		625934	N	N	0	N	00	N
134	20240709	120723	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	5690	40	2	0.71	82983120	14689	226.51	5650	5690	5610	7340	3960	5650	5649.34	3.37	0	-874	5670	5660	5640	5630	5610	5665	5635	93	1690	500	4180	10	1	18600000	1058	7.34	0.52	12	0.08	775.00	11013.00	6320	20230704	-9.97	5460	20231006	4.21	5920	-3.89	20240219	5540	2.71	20240625	6290	-9.54	20230717	5460	4.21	20231006	0.50	N	093920	500	93 억		625934	N	N	0	N	00	N
135	20240709	110724	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	5680	30	2	0.53	66686140	11819	182.25	5650	5680	5610	7340	3960	5650	5642.28	3.37	0	-701	5670	5660	5640	5630	5610	5665	5635	93	1690	500	4180	10	1	18600000	1056	7.33	0.52	12	0.06	775.00	11013.00	6320	20230704	-10.13	5460	20231006	4.03	5920	-4.05	20240219	5540	2.53	20240625	6290	-9.70	20230717	5460	4.03	20231006	0.50	N	093920	500	93 억		625934	N	N	0	N	00	N
136	20240709	100720	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	5640	-10	5	-0.18	30320490	5396	83.21	5650	5650	5610	7340	3960	5650	5619.07	3.37	0	-346	5670	5660	5640	5630	5610	5665	5635	93	1690	500	4180	10	1	18600000	1049	7.28	0.51	12	0.03	775.00	11013.00	6320	20230704	-10.76	5460	20231006	3.30	5920	-4.73	20240219	5540	1.81	20240625	6290	-10.33	20230717	5460	3.30	20231006	0.50	N	093920	500	93 억		625934	N	N	0	N	00	N
137	20240709	090719	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	5630	-20	5	-0.35	1444080	256	3.95	5650	5650	5620	7340	3960	5650	5640.94	3.37	0	-108	5670	5660	5640	5630	5610	5665	5635	93	1690	500	4180	10	1	18600000	1047	7.26	0.51	12	0.00	775.00	11013.00	6320	20230704	-10.92	5460	20231006	3.11	5920	-4.90	20240219	5540	1.62	20240625	6290	-10.49	20230717	5460	3.11	20231006	0.50	N	093920	500	93 억		625934	N	N	0	N	00	N
138	20240708	160714	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	5650	-10	5	-0.18	35257360	6256	27.89	5650	5650	5620	7350	3970	5660	5635.77	3.37	0	10	5713	5686	5643	5616	5573	5700	5630	93	1690	500	4180	10	1	18600000	1051	7.29	0.51	12	0.03	775.00	11013.00	6320	20230704	-10.60	5460	20231006	3.48	5920	-4.56	20240219	5540	1.99	20240625	6290	-10.17	20230717	5460	3.48	20231006	0.50	N	093920	500	93 억		625924	N	N	0	N	00	N
139	20240708	150716	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	5640	-20	5	-0.35	28834830	5116	22.81	5650	5650	5620	7350	3970	5660	5636.21	3.37	0	10	5713	5686	5643	5616	5573	5700	5630	93	1690	500	4180	10	1	18600000	1049	7.28	0.51	12	0.03	775.00	11013.00	6320	20230704	-10.76	5460	20231006	3.30	5920	-4.73	20240219	5540	1.81	20240625	6290	-10.33	20230717	5460	3.30	20231006	0.50	N	093920	500	93 억		625924	N	N	0	N	00	N
140	20240708	140718	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	5640	-20	5	-0.35	26642260	4727	21.07	5650	5650	5620	7350	3970	5660	5636.19	3.37	0	10	5713	5686	5643	5616	5573	5700	5630	93	1690	500	4180	10	1	18600000	1049	7.28	0.51	12	0.03	775.00	11013.00	6320	20230704	-10.76	5460	20231006	3.30	5920	-4.73	20240219	5540	1.81	20240625	6290	-10.33	20230717	5460	3.30	20231006	0.50	N	093920	500	93 억		625924	N	N	0	N	00	N
141	20240708	130714	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	5640	-20	5	-0.35	24714460	4385	19.55	5650	5650	5620	7350	3970	5660	5636.14	3.37	0	10	5713	5686	5643	5616	5573	5700	5630	93	1690	500	4180	10	1	18600000	1049	7.28	0.51	12	0.02	775.00	11013.00	6320	20230704	-10.76	5460	20231006	3.30	5920	-4.73	20240219	5540	1.81	20240625	6290	-10.33	20230717	5460	3.30	20231006	0.50	N	093920	500	93 억		625924	N	N	0	N	00	N
142	20240708	120715	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	5630	-30	5	-0.53	17941820	3185	14.20	5650	5650	5620	7350	3970	5660	5633.22	3.37	0	16	5713	5686	5643	5616	5573	5700	5630	93	1690	500	4180	10	1	18600000	1047	7.26	0.51	12	0.02	775.00	11013.00	6320	20230704	-10.92	5460	20231006	3.11	5920	-4.90	20240219	5540	1.62	20240625	6290	-10.49	20230717	5460	3.11	20231006	0.50	N	093920	500	93 억		625924	N	N	0	N	00	N
143	20240708	110714	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	5630	-30	5	-0.53	7504180	1332	5.94	5650	5650	5620	7350	3970	5660	5633.77	3.37	0	45	5713	5686	5643	5616	5573	5700	5630	93	1690	500	4180	10	1	18600000	1047	7.26	0.51	12	0.01	775.00	11013.00	6320	20230704	-10.92	5460	20231006	3.11	5920	-4.90	20240219	5540	1.62	20240625	6290	-10.49	20230717	5460	3.11	20231006	0.50	N	093920	500	93 억		625924	N	N	0	N	00	N
144	20240708	100714	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	5640	-20	5	-0.35	6670890	1184	5.28	5650	5650	5620	7350	3970	5660	5634.20	3.37	0	45	5713	5686	5643	5616	5573	5700	5630	93	1690	500	4180	10	1	18600000	1049	7.28	0.51	12	0.01	775.00	11013.00	6320	20230704	-10.76	5460	20231006	3.30	5920	-4.73	20240219	5540	1.81	20240625	6290	-10.33	20230717	5460	3.30	20231006	0.50	N	093920	500	93 억		625924	N	N	0	N	00	N
145	20240708	090714	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	5650	-10	5	-0.18	604550	107	0.48	5650	5650	5650	7350	3970	5660	5650.00	3.37	0	-7	5713	5686	5643	5616	5573	5700	5630	93	1690	500	4180	10	1	18600000	1051	7.29	0.51	12	0.00	775.00	11013.00	6320	20230704	-10.60	5460	20231006	3.48	5920	-4.56	20240219	5540	1.99	20240625	6290	-10.17	20230717	5460	3.48	20231006	0.50	N	093920	500	93 억		625924	N	N	0	N	00	N
146	20240705	160711	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	5660	30	2	0.53	126539020	22433	230.41	5600	5670	5600	7310	3950	5630	5640.72	3.37	0	-892	5683	5656	5623	5596	5563	5640	5580	93	1680	500	4160	10	1	18600000	1053	7.30	0.51	12	0.12	775.00	11013.00	6320	20230629	-10.44	5460	20231006	3.66	5920	-4.39	20240219	5540	2.17	20240625	6290	-10.02	20230717	5460	3.66	20231006	0.50	N	093920	500	93 억		626712	N	N	0	N	00	N
147	20240705	150713	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	5630	0	3	0.00	112554340	19955	204.96	5600	5670	5600	7310	3950	5630	5640.41	3.37	0	-859	5683	5656	5623	5596	5563	5640	5580	93	1680	500	4160	10	1	18600000	1047	7.26	0.51	12	0.11	775.00	11013.00	6320	20230629	-10.92	5460	20231006	3.11	5920	-4.90	20240219	5540	1.62	20240625	6290	-10.49	20230717	5460	3.11	20231006	0.50	N	093920	500	93 억		626712	N	N	0	N	00	N
148	20240705	140714	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	5650	20	2	0.36	111272870	19728	202.63	5600	5670	5600	7310	3950	5630	5640.35	3.37	0	-830	5683	5656	5623	5596	5563	5640	5580	93	1680	500	4160	10	1	18600000	1051	7.29	0.51	12	0.11	775.00	11013.00	6320	20230629	-10.60	5460	20231006	3.48	5920	-4.56	20240219	5540	1.99	20240625	6290	-10.17	20230717	5460	3.48	20231006	0.50	N	093920	500	93 억		626712	N	N	0	N	00	N
149	20240705	130713	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	5640	10	2	0.18	95441600	16920	173.79	5600	5670	5600	7310	3950	5630	5640.76	3.37	0	-734	5683	5656	5623	5596	5563	5640	5580	93	1680	500	4160	10	1	18600000	1049	7.28	0.51	12	0.09	775.00	11013.00	6320	20230629	-10.76	5460	20231006	3.30	5920	-4.73	20240219	5540	1.81	20240625	6290	-10.33	20230717	5460	3.30	20231006	0.50	N	093920	500	93 억		626712	N	N	0	N	00	N
150	20240705	120713	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	5640	10	2	0.18	85088690	15086	154.95	5600	5660	5600	7310	3950	5630	5640.24	3.37	0	-697	5683	5656	5623	5596	5563	5640	5580	93	1680	500	4160	10	1	18600000	1049	7.28	0.51	12	0.08	775.00	11013.00	6320	20230629	-10.76	5460	20231006	3.30	5920	-4.73	20240219	5540	1.81	20240625	6290	-10.33	20230717	5460	3.30	20231006	0.50	N	093920	500	93 억		626712	N	N	0	N	00	N
151	20240705	110711	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	5650	20	2	0.36	41675320	7398	75.99	5600	5650	5600	7310	3950	5630	5633.32	3.37	0	-592	5683	5656	5623	5596	5563	5640	5580	93	1680	500	4160	10	1	18600000	1051	7.29	0.51	12	0.04	775.00	11013.00	6320	20230629	-10.60	5460	20231006	3.48	5920	-4.56	20240219	5540	1.99	20240625	6290	-10.17	20230717	5460	3.48	20231006	0.50	N	093920	500	93 억		626712	N	N	0	N	00	N
152	20240705	100711	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	5620	-10	5	-0.18	3890480	694	7.13	5600	5640	5600	7310	3950	5630	5605.88	3.37	0	-201	5683	5656	5623	5596	5563	5640	5580	93	1680	500	4160	10	1	18600000	1045	7.25	0.51	12	0.00	775.00	11013.00	6320	20230629	-11.08	5460	20231006	2.93	5920	-5.07	20240219	5540	1.44	20240625	6290	-10.65	20230717	5460	2.93	20231006	0.50	N	093920	500	93 억		626712	N	N	0	N	00	N
153	20240705	090712	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	5600	-30	5	-0.53	2783200	497	5.10	5600	5600	5600	7310	3950	5630	5600.00	3.37	0	-37	5683	5656	5623	5596	5563	5640	5580	93	1680	500	4160	10	1	18600000	1042	7.23	0.51	12	0.00	775.00	11013.00	6320	20230629	-11.39	5460	20231006	2.56	5920	-5.41	20240219	5540	1.08	20240625	6290	-10.97	20230717	5460	2.56	20231006	0.50	N	093920	500	93 억		626712	N	N	0	N	00	N
154	20240704	160708	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	5630	10	2	0.18	54653080	9723	48.90	5650	5650	5590	7300	3940	5620	5621.01	3.37	0	-24	5693	5656	5613	5576	5533	5635	5555	93	1680	500	4150	10	1	18600000	1047	7.26	0.51	12	0.05	775.00	11013.00	6320	20230628	-10.92	5460	20231006	3.11	5920	-4.90	20240219	5540	1.62	20240625	6320	-10.92	20230704	5460	3.11	20231006	0.50	N	093920	500	93 억		626736	N	N	0	N	00	N
155	20240704	150712	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	5620	0	3	0.00	51698640	9197	46.25	5650	5650	5590	7300	3940	5620	5621.25	3.37	0	9	5693	5656	5613	5576	5533	5635	5555	93	1680	500	4150	10	1	18600000	1045	7.25	0.51	12	0.05	775.00	11013.00	6320	20230628	-11.08	5460	20231006	2.93	5920	-5.07	20240219	5540	1.44	20240625	6320	-11.08	20230704	5460	2.93	20231006	0.50	N	093920	500	93 억		626736	N	N	0	N	00	N
156	20240704	140711	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	5630	10	2	0.18	48307840	8593	43.22	5650	5650	5590	7300	3940	5620	5621.77	3.37	0	9	5693	5656	5613	5576	5533	5635	5555	93	1680	500	4150	10	1	18600000	1047	7.26	0.51	12	0.05	775.00	11013.00	6320	20230628	-10.92	5460	20231006	3.11	5920	-4.90	20240219	5540	1.62	20240625	6320	-10.92	20230704	5460	3.11	20231006	0.50	N	093920	500	93 억		626736	N	N	0	N	00	N
157	20240704	130711	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	5630	10	2	0.18	43368940	7717	38.81	5650	5650	5590	7300	3940	5620	5619.92	3.37	0	9	5693	5656	5613	5576	5533	5635	5555	93	1680	500	4150	10	1	18600000	1047	7.26	0.51	12	0.04	775.00	11013.00	6320	20230628	-10.92	5460	20231006	3.11	5920	-4.90	20240219	5540	1.62	20240625	6320	-10.92	20230704	5460	3.11	20231006	0.50	N	093920	500	93 억		626736	N	N	0	N	00	N
158	20240704	120710	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	5620	0	3	0.00	36359070	6468	32.53	5650	5650	5590	7300	3940	5620	5621.38	3.37	0	9	5693	5656	5613	5576	5533	5635	5555	93	1680	500	4150	10	1	18600000	1045	7.25	0.51	12	0.03	775.00	11013.00	6320	20230628	-11.08	5460	20231006	2.93	5920	-5.07	20240219	5540	1.44	20240625	6320	-11.08	20230704	5460	2.93	20231006	0.50	N	093920	500	93 억		626736	N	N	0	N	00	N
159	20240704	110709	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	5620	0	3	0.00	31952330	5683	28.58	5650	5650	5590	7300	3940	5620	5622.44	3.37	0	9	5693	5656	5613	5576	5533	5635	5555	93	1680	500	4150	10	1	18600000	1045	7.25	0.51	12	0.03	775.00	11013.00	6320	20230628	-11.08	5460	20231006	2.93	5920	-5.07	20240219	5540	1.44	20240625	6320	-11.08	20230704	5460	2.93	20231006	0.50	N	093920	500	93 억		626736	N	N	0	N	00	N
160	20240704	100710	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	5620	0	3	0.00	8422180	1501	7.55	5650	5650	5590	7300	3940	5620	5611.05	3.37	0	9	5693	5656	5613	5576	5533	5635	5555	93	1680	500	4150	10	1	18600000	1045	7.25	0.51	12	0.01	775.00	11013.00	6320	20230628	-11.08	5460	20231006	2.93	5920	-5.07	20240219	5540	1.44	20240625	6320	-11.08	20230704	5460	2.93	20231006	0.50	N	093920	500	93 억		626736	N	N	0	N	00	N
161	20240704	090711	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	5590	-30	5	-0.53	1472790	262	1.32	5650	5650	5590	7300	3940	5620	5621.34	3.37	0	-11	5693	5656	5613	5576	5533	5635	5555	93	1680	500	4150	10	1	18600000	1040	7.21	0.51	12	0.00	775.00	11013.00	6320	20230628	-11.55	5460	20231006	2.38	5920	-5.57	20240219	5540	0.90	20240625	6320	-11.55	20230704	5460	2.38	20231006	0.50	N	093920	500	93 억		626736	N	N	0	N	00	N
162	20240703	160707	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	5620	30	2	0.54	111278550	19884	192.04	5650	5650	5570	7260	3920	5590	5596.02	3.38	0	-1804	5630	5610	5590	5570	5550	5600	5560	93	1670	500	4130	10	1	18600000	1045	7.25	0.51	12	0.11	775.00	11013.00	6330	20230627	-11.22	5460	20231006	2.93	5920	-5.07	20240219	5540	1.44	20240625	6320	-11.08	20230704	5460	2.93	20231006	0.50	N	093920	500	93 억		628540	N	N	0	N	00	N
163	20240703	150709	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	5590	0	3	0.00	99479890	17780	171.72	5650	5650	5570	7260	3920	5590	5595.04	3.38	0	-1802	5630	5610	5590	5570	5550	5600	5560	93	1670	500	4130	10	1	18600000	1040	7.21	0.51	12	0.10	775.00	11013.00	6330	20230627	-11.69	5460	20231006	2.38	5920	-5.57	20240219	5540	0.90	20240625	6320	-11.55	20230704	5460	2.38	20231006	0.50	N	093920	500	93 억		628540	N	N	0	N	00	N
164	20240703	140709	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	5580	-10	5	-0.18	67780240	12126	117.11	5650	5650	5570	7260	3920	5590	5589.66	3.38	0	-1403	5630	5610	5590	5570	5550	5600	5560	93	1670	500	4130	10	1	18600000	1038	7.20	0.51	12	0.07	775.00	11013.00	6330	20230627	-11.85	5460	20231006	2.20	5920	-5.74	20240219	5540	0.72	20240625	6320	-11.71	20230704	5460	2.20	20231006	0.50	N	093920	500	93 억		628540	N	N	0	N	00	N
165	20240703	130708	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	5580	-10	5	-0.18	53213750	9515	91.90	5650	5650	5570	7260	3920	5590	5592.62	3.38	0	-809	5630	5610	5590	5570	5550	5600	5560	93	1670	500	4130	10	1	18600000	1038	7.20	0.51	12	0.05	775.00	11013.00	6330	20230627	-11.85	5460	20231006	2.20	5920	-5.74	20240219	5540	0.72	20240625	6320	-11.71	20230704	5460	2.20	20231006	0.50	N	093920	500	93 억		628540	N	N	0	N	00	N
166	20240703	120707	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	5600	10	2	0.18	19515640	3480	33.61	5650	5650	5590	7260	3920	5590	5607.95	3.38	0	-779	5630	5610	5590	5570	5550	5600	5560	93	1670	500	4130	10	1	18600000	1042	7.23	0.51	12	0.02	775.00	11013.00	6330	20230627	-11.53	5460	20231006	2.56	5920	-5.41	20240219	5540	1.08	20240625	6320	-11.39	20230704	5460	2.56	20231006	0.50	N	093920	500	93 억		628540	N	N	0	N	00	N
167	20240703	110710	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	5620	30	2	0.54	15338170	2735	26.41	5650	5650	5590	7260	3920	5590	5608.11	3.38	0	-777	5630	5610	5590	5570	5550	5600	5560	93	1670	500	4130	10	1	18600000	1045	7.25	0.51	12	0.01	775.00	11013.00	6330	20230627	-11.22	5460	20231006	2.93	5920	-5.07	20240219	5540	1.44	20240625	6320	-11.08	20230704	5460	2.93	20231006	0.50	N	093920	500	93 억		628540	N	N	0	N	00	N
168	20240703	100710	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	5610	20	2	0.36	5055770	903	8.72	5650	5650	5590	7260	3920	5590	5598.87	3.38	0	-566	5630	5610	5590	5570	5550	5600	5560	93	1670	500	4130	10	1	18600000	1043	7.24	0.51	12	0.00	775.00	11013.00	6330	20230627	-11.37	5460	20231006	2.75	5920	-5.24	20240219	5540	1.26	20240625	6320	-11.23	20230704	5460	2.75	20231006	0.50	N	093920	500	93 억		628540	N	N	0	N	00	N
169	20240703	090707	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	5610	20	2	0.36	146710	26	0.25	5650	5650	5610	7260	3920	5590	5644.80	3.38	0	-7	5630	5610	5590	5570	5550	5600	5560	93	1670	500	4130	10	1	18600000	1043	7.24	0.51	12	0.00	775.00	11013.00	6330	20230627	-11.37	5460	20231006	2.75	5920	-5.24	20240219	5540	1.26	20240625	6320	-11.23	20230704	5460	2.75	20231006	0.50	N	093920	500	93 억		628540	N	N	0	N	00	N
170	20240702	160706	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	5590	-20	5	-0.36	57914020	10354	127.36	5610	5610	5570	7290	3930	5610	5593.40	3.39	0	-1283	5643	5626	5593	5576	5543	5635	5585	93	1680	500	4150	10	1	18600000	1040	7.21	0.51	12	0.06	775.00	11013.00	6350	20230626	-11.97	5460	20231006	2.38	5920	-5.57	20240219	5540	0.90	20240625	6320	-11.55	20230704	5460	2.38	20231006	0.51	N	093920	500	93 억		629823	N	N	0	N	00	N
171	20240702	150706	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	5600	-10	5	-0.18	50669400	9058	111.41	5610	5610	5570	7290	3930	5610	5593.88	3.39	0	-1283	5643	5626	5593	5576	5543	5635	5585	93	1680	500	4150	10	1	18600000	1042	7.23	0.51	12	0.05	775.00	11013.00	6350	20230626	-11.81	5460	20231006	2.56	5920	-5.41	20240219	5540	1.08	20240625	6320	-11.39	20230704	5460	2.56	20231006	0.51	N	093920	500	93 억		629823	N	N	0	N	00	N
172	20240702	140707	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	5600	-10	5	-0.18	49247000	8804	108.29	5610	5610	5570	7290	3930	5610	5593.71	3.39	0	-1283	5643	5626	5593	5576	5543	5635	5585	93	1680	500	4150	10	1	18600000	1042	7.23	0.51	12	0.05	775.00	11013.00	6350	20230626	-11.81	5460	20231006	2.56	5920	-5.41	20240219	5540	1.08	20240625	6320	-11.39	20230704	5460	2.56	20231006	0.51	N	093920	500	93 억		629823	N	N	0	N	00	N
173	20240702	130707	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	5600	-10	5	-0.18	46543200	8321	102.35	5610	5610	5570	7290	3930	5610	5593.46	3.39	0	-1220	5643	5626	5593	5576	5543	5635	5585	93	1680	500	4150	10	1	18600000	1042	7.23	0.51	12	0.04	775.00	11013.00	6350	20230626	-11.81	5460	20231006	2.56	5920	-5.41	20240219	5540	1.08	20240625	6320	-11.39	20230704	5460	2.56	20231006	0.51	N	093920	500	93 억		629823	N	N	0	N	00	N
174	20240702	120707	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	5610	0	3	0.00	43732620	7820	96.19	5610	5610	5570	7290	3930	5610	5592.41	3.39	0	-1220	5643	5626	5593	5576	5543	5635	5585	93	1680	500	4150	10	1	18600000	1043	7.24	0.51	12	0.04	775.00	11013.00	6350	20230626	-11.65	5460	20231006	2.75	5920	-5.24	20240219	5540	1.26	20240625	6320	-11.23	20230704	5460	2.75	20231006	0.51	N	093920	500	93 억		629823	N	N	0	N	00	N
175	20240702	110706	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	5590	-20	5	-0.36	33087510	5919	72.80	5610	5610	5570	7290	3930	5610	5590.05	3.39	0	-954	5643	5626	5593	5576	5543	5635	5585	93	1680	500	4150	10	1	18600000	1040	7.21	0.51	12	0.03	775.00	11013.00	6350	20230626	-11.97	5460	20231006	2.38	5920	-5.57	20240219	5540	0.90	20240625	6320	-11.55	20230704	5460	2.38	20231006	0.51	N	093920	500	93 억		629823	N	N	0	N	00	N
176	20240702	100707	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	5600	-10	5	-0.18	16361930	2927	36.00	5610	5610	5580	7290	3930	5610	5590.00	3.39	0	-1067	5643	5626	5593	5576	5543	5635	5585	93	1680	500	4150	10	1	18600000	1042	7.23	0.51	12	0.02	775.00	11013.00	6350	20230626	-11.81	5460	20231006	2.56	5920	-5.41	20240219	5540	1.08	20240625	6320	-11.39	20230704	5460	2.56	20231006	0.51	N	093920	500	93 억		629823	N	N	0	N	00	N
177	20240702	090708	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	5580	-30	5	-0.53	436930	78	0.96	5610	5610	5580	7290	3930	5610	5601.67	3.39	0	-23	5643	5626	5593	5576	5543	5635	5585	93	1680	500	4150	10	1	18600000	1038	7.20	0.51	12	0.00	775.00	11013.00	6350	20230626	-12.13	5460	20231006	2.20	5920	-5.74	20240219	5540	0.72	20240625	6320	-11.71	20230704	5460	2.20	20231006	0.51	N	093920	500	93 억		629823	N	N	0	N	00	N
178	20240701	160704	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	5610	20	2	0.36	45445470	8130	153.43	5590	5610	5560	7260	3920	5590	5589.73	3.39	0	-9	5623	5606	5583	5566	5543	5615	5575	93	1670	500	4130	10	1	18600000	1043	7.24	0.51	12	0.04	775.00	11013.00	6380	20230623	-12.07	5460	20231006	2.75	5920	-5.24	20240219	5540	1.26	20240625	6320	-11.23	20230704	5460	2.75	20231006	0.51	N	093920	500	93 억		629832	N	N	0	N	00	N
179	20240701	150706	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	5590	0	3	0.00	41415390	7411	139.86	5590	5610	5560	7260	3920	5590	5588.37	3.39	0	-9	5623	5606	5583	5566	5543	5615	5575	93	1670	500	4130	10	1	18600000	1040	7.21	0.51	12	0.04	775.00	11013.00	6380	20230623	-12.38	5460	20231006	2.38	5920	-5.57	20240219	5540	0.90	20240625	6320	-11.55	20230704	5460	2.38	20231006	0.51	N	093920	500	93 억		629832	N	N	0	N	00	N
180	20240701	140705	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	5590	0	3	0.00	37005700	6621	124.95	5590	5610	5560	7260	3920	5590	5589.14	3.39	0	34	5623	5606	5583	5566	5543	5615	5575	93	1670	500	4130	10	1	18600000	1040	7.21	0.51	12	0.04	775.00	11013.00	6380	20230623	-12.38	5460	20231006	2.38	5920	-5.57	20240219	5540	0.90	20240625	6320	-11.55	20230704	5460	2.38	20231006	0.51	N	093920	500	93 억		629832	N	N	0	N	00	N
181	20240701	130705	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	5600	10	2	0.18	30882780	5527	104.30	5590	5610	5560	7260	3920	5590	5587.62	3.39	0	-9	5623	5606	5583	5566	5543	5615	5575	93	1670	500	4130	10	1	18600000	1042	7.23	0.51	12	0.03	775.00	11013.00	6380	20230623	-12.23	5460	20231006	2.56	5920	-5.41	20240219	5540	1.08	20240625	6320	-11.39	20230704	5460	2.56	20231006	0.51	N	093920	500	93 억		629832	N	N	0	N	00	N
182	20240701	120706	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	5590	0	3	0.00	28430640	5089	96.04	5590	5610	5560	7260	3920	5590	5586.69	3.39	0	-9	5623	5606	5583	5566	5543	5615	5575	93	1670	500	4130	10	1	18600000	1040	7.21	0.51	12	0.03	775.00	11013.00	6380	20230623	-12.38	5460	20231006	2.38	5920	-5.57	20240219	5540	0.90	20240625	6320	-11.55	20230704	5460	2.38	20231006	0.51	N	093920	500	93 억		629832	N	N	0	N	00	N
183	20240701	110704	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	5580	-10	5	-0.18	25998090	4654	87.83	5590	5610	5560	7260	3920	5590	5586.18	3.39	0	-8	5623	5606	5583	5566	5543	5615	5575	93	1670	500	4130	10	1	18600000	1038	7.20	0.51	12	0.03	775.00	11013.00	6380	20230623	-12.54	5460	20231006	2.20	5920	-5.74	20240219	5540	0.72	20240625	6320	-11.71	20230704	5460	2.20	20231006	0.51	N	093920	500	93 억		629832	N	N	0	N	00	N
184	20240701	100703	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	5600	10	2	0.18	20968180	3753	70.82	5590	5610	5560	7260	3920	5590	5587.05	3.39	0	-8	5623	5606	5583	5566	5543	5615	5575	93	1670	500	4130	10	1	18600000	1042	7.23	0.51	12	0.02	775.00	11013.00	6380	20230623	-12.23	5460	20231006	2.56	5920	-5.41	20240219	5540	1.08	20240625	6320	-11.39	20230704	5460	2.56	20231006	0.51	N	093920	500	93 억		629832	N	N	0	N	00	N
185	20240701	090702	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	5610	20	2	0.36	1053210	188	3.55	5590	5610	5590	7260	3920	5590	5602.18	3.39	0	-8	5623	5606	5583	5566	5543	5615	5575	93	1670	500	4130	10	1	18600000	1043	7.24	0.51	12	0.00	775.00	11013.00	6380	20230623	-12.07	5460	20231006	2.75	5920	-5.24	20240219	5540	1.26	20240625	6320	-11.23	20230704	5460	2.75	20231006	0.51	N	093920	500	93 억		629832	N	N	0	N	00	N