KissMeData/096610/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	160747	58	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	2965	0	3	0.00	0	0	0.00	0	0	0	3850	2080	2965	0.00	5.01	0	0	2965	2965	2965	2965	2965	2965	2965	87	885	500	0	5	1	17386411	516	-1.05	3.53	12	0.00	-2834.00	841.00	18270	20230725	-83.77	2940	20240119	0.85	4470	-33.67	20240108	2940	0.85	20240119	17300	-82.86	20230831	2940	0.85	20240119	0.00	N	096610	500	86 억		871317	N	N	0	N	00	N
3	20240731	150757	58	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	2965	0	3	0.00	0	0	0.00	0	0	0	3850	2080	2965	0.00	5.01	0	0	2965	2965	2965	2965	2965	2965	2965	87	885	500	0	5	1	17386411	516	-1.05	3.53	12	0.00	-2834.00	841.00	18270	20230725	-83.77	2940	20240119	0.85	4470	-33.67	20240108	2940	0.85	20240119	17300	-82.86	20230831	2940	0.85	20240119	0.00	N	096610	500	86 억		871317	N	N	0	N	00	N
4	20240731	140757	58	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	2965	0	3	0.00	0	0	0.00	0	0	0	3850	2080	2965	0.00	5.01	0	0	2965	2965	2965	2965	2965	2965	2965	87	885	500	0	5	1	17386411	516	-1.05	3.53	12	0.00	-2834.00	841.00	18270	20230725	-83.77	2940	20240119	0.85	4470	-33.67	20240108	2940	0.85	20240119	17300	-82.86	20230831	2940	0.85	20240119	0.00	N	096610	500	86 억		871317	N	N	0	N	00	N
5	20240731	130755	58	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	2965	0	3	0.00	0	0	0.00	0	0	0	3850	2080	2965	0.00	5.01	0	0	2965	2965	2965	2965	2965	2965	2965	87	885	500	0	5	1	17386411	516	-1.05	3.53	12	0.00	-2834.00	841.00	18270	20230725	-83.77	2940	20240119	0.85	4470	-33.67	20240108	2940	0.85	20240119	17300	-82.86	20230831	2940	0.85	20240119	0.00	N	096610	500	86 억		871317	N	N	0	N	00	N
6	20240731	120754	58	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	2965	0	3	0.00	0	0	0.00	0	0	0	3850	2080	2965	0.00	5.01	0	0	2965	2965	2965	2965	2965	2965	2965	87	885	500	0	5	1	17386411	516	-1.05	3.53	12	0.00	-2834.00	841.00	18270	20230725	-83.77	2940	20240119	0.85	4470	-33.67	20240108	2940	0.85	20240119	17300	-82.86	20230831	2940	0.85	20240119	0.00	N	096610	500	86 억		871317	N	N	0	N	00	N
7	20240731	110756	58	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	2965	0	3	0.00	0	0	0.00	0	0	0	3850	2080	2965	0.00	5.01	0	0	2965	2965	2965	2965	2965	2965	2965	87	885	500	0	5	1	17386411	516	-1.05	3.53	12	0.00	-2834.00	841.00	18270	20230725	-83.77	2940	20240119	0.85	4470	-33.67	20240108	2940	0.85	20240119	17300	-82.86	20230831	2940	0.85	20240119	0.00	N	096610	500	86 억		871317	N	N	0	N	00	N
8	20240731	100754	58	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	2965	0	3	0.00	0	0	0.00	0	0	0	3850	2080	2965	0.00	5.01	0	0	2965	2965	2965	2965	2965	2965	2965	87	885	500	0	5	1	17386411	516	-1.05	3.53	12	0.00	-2834.00	841.00	18270	20230725	-83.77	2940	20240119	0.85	4470	-33.67	20240108	2940	0.85	20240119	17300	-82.86	20230831	2940	0.85	20240119	0.00	N	096610	500	86 억		871317	N	N	0	N	00	N
9	20240731	090751	58	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	2965	0	3	0.00	0	0	0.00	0	0	0	3850	2080	2965	0.00	5.01	0	0	2965	2965	2965	2965	2965	2965	2965	87	885	500	0	5	1	17386411	516	-1.05	3.53	12	0.00	-2834.00	841.00	18270	20230725	-83.77	2940	20240119	0.85	4470	-33.67	20240108	2940	0.85	20240119	17300	-82.86	20230831	2940	0.85	20240119	0.00	N	096610	500	86 억		871317	N	N	0	N	00	N
10	20240730	160734	58	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	2965	0	3	0.00	0	0	0.00	0	0	0	3850	2080	2965	0.00	5.01	0	0	2965	2965	2965	2965	2965	2965	2965	87	885	500	0	5	1	17386411	516	-1.05	3.53	12	0.00	-2834.00	841.00	18930	20230724	-84.34	2940	20240119	0.85	4470	-33.67	20240108	2940	0.85	20240119	17300	-82.86	20230831	2940	0.85	20240119	0.00	N	096610	500	86 억		871317	N	N	0	N	00	N
11	20240730	150747	58	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	2965	0	3	0.00	0	0	0.00	0	0	0	3850	2080	2965	0.00	5.01	0	0	2965	2965	2965	2965	2965	2965	2965	87	885	500	0	5	1	17386411	516	-1.05	3.53	12	0.00	-2834.00	841.00	18930	20230724	-84.34	2940	20240119	0.85	4470	-33.67	20240108	2940	0.85	20240119	17300	-82.86	20230831	2940	0.85	20240119	0.00	N	096610	500	86 억		871317	N	N	0	N	00	N
12	20240730	140738	58	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	2965	0	3	0.00	0	0	0.00	0	0	0	3850	2080	2965	0.00	5.01	0	0	2965	2965	2965	2965	2965	2965	2965	87	885	500	0	5	1	17386411	516	-1.05	3.53	12	0.00	-2834.00	841.00	18930	20230724	-84.34	2940	20240119	0.85	4470	-33.67	20240108	2940	0.85	20240119	17300	-82.86	20230831	2940	0.85	20240119	0.00	N	096610	500	86 억		871317	N	N	0	N	00	N
13	20240730	130745	58	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	2965	0	3	0.00	0	0	0.00	0	0	0	3850	2080	2965	0.00	5.01	0	0	2965	2965	2965	2965	2965	2965	2965	87	885	500	0	5	1	17386411	516	-1.05	3.53	12	0.00	-2834.00	841.00	18930	20230724	-84.34	2940	20240119	0.85	4470	-33.67	20240108	2940	0.85	20240119	17300	-82.86	20230831	2940	0.85	20240119	0.00	N	096610	500	86 억		871317	N	N	0	N	00	N
14	20240730	120737	58	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	2965	0	3	0.00	0	0	0.00	0	0	0	3850	2080	2965	0.00	5.01	0	0	2965	2965	2965	2965	2965	2965	2965	87	885	500	0	5	1	17386411	516	-1.05	3.53	12	0.00	-2834.00	841.00	18930	20230724	-84.34	2940	20240119	0.85	4470	-33.67	20240108	2940	0.85	20240119	17300	-82.86	20230831	2940	0.85	20240119	0.00	N	096610	500	86 억		871317	N	N	0	N	00	N
15	20240730	110745	58	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	2965	0	3	0.00	0	0	0.00	0	0	0	3850	2080	2965	0.00	5.01	0	0	2965	2965	2965	2965	2965	2965	2965	87	885	500	0	5	1	17386411	516	-1.05	3.53	12	0.00	-2834.00	841.00	18930	20230724	-84.34	2940	20240119	0.85	4470	-33.67	20240108	2940	0.85	20240119	17300	-82.86	20230831	2940	0.85	20240119	0.00	N	096610	500	86 억		871317	N	N	0	N	00	N
16	20240730	100746	58	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	2965	0	3	0.00	0	0	0.00	0	0	0	3850	2080	2965	0.00	5.01	0	0	2965	2965	2965	2965	2965	2965	2965	87	885	500	0	5	1	17386411	516	-1.05	3.53	12	0.00	-2834.00	841.00	18930	20230724	-84.34	2940	20240119	0.85	4470	-33.67	20240108	2940	0.85	20240119	17300	-82.86	20230831	2940	0.85	20240119	0.00	N	096610	500	86 억		871317	N	N	0	N	00	N
17	20240730	090749	58	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	2965	0	3	0.00	0	0	0.00	0	0	0	3850	2080	2965	0.00	5.01	0	0	2965	2965	2965	2965	2965	2965	2965	87	885	500	0	5	1	17386411	516	-1.05	3.53	12	0.00	-2834.00	841.00	18930	20230724	-84.34	2940	20240119	0.85	4470	-33.67	20240108	2940	0.85	20240119	17300	-82.86	20230831	2940	0.85	20240119	0.00	N	096610	500	86 억		871317	N	N	0	N	00	N
18	20240729	160733	58	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	2965	0	3	0.00	0	0	0.00	0	0	0	3850	2080	2965	0.00	5.01	0	0	2965	2965	2965	2965	2965	2965	2965	87	885	500	0	5	1	17386411	516	-1.05	3.53	12	0.00	-2834.00	841.00	18930	20230724	-84.34	2940	20240119	0.85	4470	-33.67	20240108	2940	0.85	20240119	17300	-82.86	20230831	2940	0.85	20240119	0.00	N	096610	500	86 억		871317	N	N	0	N	00	N
19	20240729	150744	58	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	2965	0	3	0.00	0	0	0.00	0	0	0	3850	2080	2965	0.00	5.01	0	0	2965	2965	2965	2965	2965	2965	2965	87	885	500	0	5	1	17386411	516	-1.05	3.53	12	0.00	-2834.00	841.00	18930	20230724	-84.34	2940	20240119	0.85	4470	-33.67	20240108	2940	0.85	20240119	17300	-82.86	20230831	2940	0.85	20240119	0.00	N	096610	500	86 억		871317	N	N	0	N	00	N
20	20240729	140749	58	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	2965	0	3	0.00	0	0	0.00	0	0	0	3850	2080	2965	0.00	5.01	0	0	2965	2965	2965	2965	2965	2965	2965	87	885	500	0	5	1	17386411	516	-1.05	3.53	12	0.00	-2834.00	841.00	18930	20230724	-84.34	2940	20240119	0.85	4470	-33.67	20240108	2940	0.85	20240119	17300	-82.86	20230831	2940	0.85	20240119	0.00	N	096610	500	86 억		871317	N	N	0	N	00	N
21	20240729	130750	58	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	2965	0	3	0.00	0	0	0.00	0	0	0	3850	2080	2965	0.00	5.01	0	0	2965	2965	2965	2965	2965	2965	2965	87	885	500	0	5	1	17386411	516	-1.05	3.53	12	0.00	-2834.00	841.00	18930	20230724	-84.34	2940	20240119	0.85	4470	-33.67	20240108	2940	0.85	20240119	17300	-82.86	20230831	2940	0.85	20240119	0.00	N	096610	500	86 억		871317	N	N	0	N	00	N
22	20240729	120745	58	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	2965	0	3	0.00	0	0	0.00	0	0	0	3850	2080	2965	0.00	5.01	0	0	2965	2965	2965	2965	2965	2965	2965	87	885	500	0	5	1	17386411	516	-1.05	3.53	12	0.00	-2834.00	841.00	18930	20230724	-84.34	2940	20240119	0.85	4470	-33.67	20240108	2940	0.85	20240119	17300	-82.86	20230831	2940	0.85	20240119	0.00	N	096610	500	86 억		871317	N	N	0	N	00	N
23	20240729	110738	58	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	2965	0	3	0.00	0	0	0.00	0	0	0	3850	2080	2965	0.00	5.01	0	0	2965	2965	2965	2965	2965	2965	2965	87	885	500	0	5	1	17386411	516	-1.05	3.53	12	0.00	-2834.00	841.00	18930	20230724	-84.34	2940	20240119	0.85	4470	-33.67	20240108	2940	0.85	20240119	17300	-82.86	20230831	2940	0.85	20240119	0.00	N	096610	500	86 억		871317	N	N	0	N	00	N
24	20240729	100736	58	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	2965	0	3	0.00	0	0	0.00	0	0	0	3850	2080	2965	0.00	5.01	0	0	2965	2965	2965	2965	2965	2965	2965	87	885	500	0	5	1	17386411	516	-1.05	3.53	12	0.00	-2834.00	841.00	18930	20230724	-84.34	2940	20240119	0.85	4470	-33.67	20240108	2940	0.85	20240119	17300	-82.86	20230831	2940	0.85	20240119	0.00	N	096610	500	86 억		871317	N	N	0	N	00	N
25	20240729	090736	58	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	2965	0	3	0.00	0	0	0.00	0	0	0	3850	2080	2965	0.00	5.01	0	0	2965	2965	2965	2965	2965	2965	2965	87	885	500	0	5	1	17386411	516	-1.05	3.53	12	0.00	-2834.00	841.00	18930	20230724	-84.34	2940	20240119	0.85	4470	-33.67	20240108	2940	0.85	20240119	17300	-82.86	20230831	2940	0.85	20240119	0.00	N	096610	500	86 억		871317	N	N	0	N	00	N
26	20240726	160725	58	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	2965	0	3	0.00	0	0	0.00	0	0	0	3850	2080	2965	0.00	5.01	0	0	2965	2965	2965	2965	2965	2965	2965	87	885	500	0	5	1	17386411	516	-1.05	3.53	12	0.00	-2834.00	841.00	18930	20230724	-84.34	2940	20240119	0.85	4470	-33.67	20240108	2940	0.85	20240119	18230	-83.74	20230726	2940	0.85	20240119	0.00	N	096610	500	86 억		871317	N	N	0	N	00	N
27	20240726	150733	58	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	2965	0	3	0.00	0	0	0.00	0	0	0	3850	2080	2965	0.00	5.01	0	0	2965	2965	2965	2965	2965	2965	2965	87	885	500	0	5	1	17386411	516	-1.05	3.53	12	0.00	-2834.00	841.00	18930	20230724	-84.34	2940	20240119	0.85	4470	-33.67	20240108	2940	0.85	20240119	18230	-83.74	20230726	2940	0.85	20240119	0.00	N	096610	500	86 억		871317	N	N	0	N	00	N
28	20240726	140733	58	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	2965	0	3	0.00	0	0	0.00	0	0	0	3850	2080	2965	0.00	5.01	0	0	2965	2965	2965	2965	2965	2965	2965	87	885	500	0	5	1	17386411	516	-1.05	3.53	12	0.00	-2834.00	841.00	18930	20230724	-84.34	2940	20240119	0.85	4470	-33.67	20240108	2940	0.85	20240119	18230	-83.74	20230726	2940	0.85	20240119	0.00	N	096610	500	86 억		871317	N	N	0	N	00	N
29	20240726	130734	58	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	2965	0	3	0.00	0	0	0.00	0	0	0	3850	2080	2965	0.00	5.01	0	0	2965	2965	2965	2965	2965	2965	2965	87	885	500	0	5	1	17386411	516	-1.05	3.53	12	0.00	-2834.00	841.00	18930	20230724	-84.34	2940	20240119	0.85	4470	-33.67	20240108	2940	0.85	20240119	18230	-83.74	20230726	2940	0.85	20240119	0.00	N	096610	500	86 억		871317	N	N	0	N	00	N
30	20240726	120737	58	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	2965	0	3	0.00	0	0	0.00	0	0	0	3850	2080	2965	0.00	5.01	0	0	2965	2965	2965	2965	2965	2965	2965	87	885	500	0	5	1	17386411	516	-1.05	3.53	12	0.00	-2834.00	841.00	18930	20230724	-84.34	2940	20240119	0.85	4470	-33.67	20240108	2940	0.85	20240119	18230	-83.74	20230726	2940	0.85	20240119	0.00	N	096610	500	86 억		871317	N	N	0	N	00	N
31	20240726	110736	58	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	2965	0	3	0.00	0	0	0.00	0	0	0	3850	2080	2965	0.00	5.01	0	0	2965	2965	2965	2965	2965	2965	2965	87	885	500	0	5	1	17386411	516	-1.05	3.53	12	0.00	-2834.00	841.00	18930	20230724	-84.34	2940	20240119	0.85	4470	-33.67	20240108	2940	0.85	20240119	18230	-83.74	20230726	2940	0.85	20240119	0.00	N	096610	500	86 억		871317	N	N	0	N	00	N
32	20240726	100734	58	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	2965	0	3	0.00	0	0	0.00	0	0	0	3850	2080	2965	0.00	5.01	0	0	2965	2965	2965	2965	2965	2965	2965	87	885	500	0	5	1	17386411	516	-1.05	3.53	12	0.00	-2834.00	841.00	18930	20230724	-84.34	2940	20240119	0.85	4470	-33.67	20240108	2940	0.85	20240119	18230	-83.74	20230726	2940	0.85	20240119	0.00	N	096610	500	86 억		871317	N	N	0	N	00	N
33	20240726	090727	58	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	2965	0	3	0.00	0	0	0.00	0	0	0	3850	2080	2965	0.00	5.01	0	0	2965	2965	2965	2965	2965	2965	2965	87	885	500	0	5	1	17386411	516	-1.05	3.53	12	0.00	-2834.00	841.00	18930	20230724	-84.34	2940	20240119	0.85	4470	-33.67	20240108	2940	0.85	20240119	18230	-83.74	20230726	2940	0.85	20240119	0.00	N	096610	500	86 억		871317	N	N	0	N	00	N
34	20240725	160729	58	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	2965	0	3	0.00	0	0	0.00	0	0	0	3850	2080	2965	0.00	5.01	0	0	2965	2965	2965	2965	2965	2965	2965	87	885	500	0	5	1	17386411	516	-1.05	3.53	12	0.00	-2834.00	841.00	18930	20230724	-84.34	2940	20240119	0.85	4470	-33.67	20240108	2940	0.85	20240119	18270	-83.77	20230725	2940	0.85	20240119	0.00	N	096610	500	86 억		871317	N	N	0	N	00	N
35	20240725	150739	58	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	2965	0	3	0.00	0	0	0.00	0	0	0	3850	2080	2965	0.00	5.01	0	0	2965	2965	2965	2965	2965	2965	2965	87	885	500	0	5	1	17386411	516	-1.05	3.53	12	0.00	-2834.00	841.00	18930	20230724	-84.34	2940	20240119	0.85	4470	-33.67	20240108	2940	0.85	20240119	18270	-83.77	20230725	2940	0.85	20240119	0.00	N	096610	500	86 억		871317	N	N	0	N	00	N
36	20240725	140738	58	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	2965	0	3	0.00	0	0	0.00	0	0	0	3850	2080	2965	0.00	5.01	0	0	2965	2965	2965	2965	2965	2965	2965	87	885	500	0	5	1	17386411	516	-1.05	3.53	12	0.00	-2834.00	841.00	18930	20230724	-84.34	2940	20240119	0.85	4470	-33.67	20240108	2940	0.85	20240119	18270	-83.77	20230725	2940	0.85	20240119	0.00	N	096610	500	86 억		871317	N	N	0	N	00	N
37	20240725	130731	58	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	2965	0	3	0.00	0	0	0.00	0	0	0	3850	2080	2965	0.00	5.01	0	0	2965	2965	2965	2965	2965	2965	2965	87	885	500	0	5	1	17386411	516	-1.05	3.53	12	0.00	-2834.00	841.00	18930	20230724	-84.34	2940	20240119	0.85	4470	-33.67	20240108	2940	0.85	20240119	18270	-83.77	20230725	2940	0.85	20240119	0.00	N	096610	500	86 억		871317	N	N	0	N	00	N
38	20240725	120736	58	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	2965	0	3	0.00	0	0	0.00	0	0	0	3850	2080	2965	0.00	5.01	0	0	2965	2965	2965	2965	2965	2965	2965	87	885	500	0	5	1	17386411	516	-1.05	3.53	12	0.00	-2834.00	841.00	18930	20230724	-84.34	2940	20240119	0.85	4470	-33.67	20240108	2940	0.85	20240119	18270	-83.77	20230725	2940	0.85	20240119	0.00	N	096610	500	86 억		871317	N	N	0	N	00	N
39	20240725	110732	58	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	2965	0	3	0.00	0	0	0.00	0	0	0	3850	2080	2965	0.00	5.01	0	0	2965	2965	2965	2965	2965	2965	2965	87	885	500	0	5	1	17386411	516	-1.05	3.53	12	0.00	-2834.00	841.00	18930	20230724	-84.34	2940	20240119	0.85	4470	-33.67	20240108	2940	0.85	20240119	18270	-83.77	20230725	2940	0.85	20240119	0.00	N	096610	500	86 억		871317	N	N	0	N	00	N
40	20240725	100730	58	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	2965	0	3	0.00	0	0	0.00	0	0	0	3850	2080	2965	0.00	5.01	0	0	2965	2965	2965	2965	2965	2965	2965	87	885	500	0	5	1	17386411	516	-1.05	3.53	12	0.00	-2834.00	841.00	18930	20230724	-84.34	2940	20240119	0.85	4470	-33.67	20240108	2940	0.85	20240119	18270	-83.77	20230725	2940	0.85	20240119	0.00	N	096610	500	86 억		871317	N	N	0	N	00	N
41	20240725	090728	58	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	2965	0	3	0.00	0	0	0.00	0	0	0	3850	2080	2965	0.00	5.01	0	0	2965	2965	2965	2965	2965	2965	2965	87	885	500	0	5	1	17386411	516	-1.05	3.53	12	0.00	-2834.00	841.00	18930	20230724	-84.34	2940	20240119	0.85	4470	-33.67	20240108	2940	0.85	20240119	18270	-83.77	20230725	2940	0.85	20240119	0.00	N	096610	500	86 억		871317	N	N	0	N	00	N
42	20240724	160724	58	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	2965	0	3	0.00	0	0	0.00	0	0	0	3850	2080	2965	0.00	5.01	0	0	2965	2965	2965	2965	2965	2965	2965	87	885	500	0	5	1	17386411	516	-1.05	3.53	12	0.00	-2834.00	841.00	20950	20230718	-85.85	2940	20240119	0.85	4470	-33.67	20240108	2940	0.85	20240119	18930	-84.34	20230724	2940	0.85	20240119	0.00	N	096610	500	86 억		871317	N	N	0	N	00	N
43	20240724	150736	58	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	2965	0	3	0.00	0	0	0.00	0	0	0	3850	2080	2965	0.00	5.01	0	0	2965	2965	2965	2965	2965	2965	2965	87	885	500	0	5	1	17386411	516	-1.05	3.53	12	0.00	-2834.00	841.00	20950	20230718	-85.85	2940	20240119	0.85	4470	-33.67	20240108	2940	0.85	20240119	18930	-84.34	20230724	2940	0.85	20240119	0.00	N	096610	500	86 억		871317	N	N	0	N	00	N
44	20240724	140731	58	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	2965	0	3	0.00	0	0	0.00	0	0	0	3850	2080	2965	0.00	5.01	0	0	2965	2965	2965	2965	2965	2965	2965	87	885	500	0	5	1	17386411	516	-1.05	3.53	12	0.00	-2834.00	841.00	20950	20230718	-85.85	2940	20240119	0.85	4470	-33.67	20240108	2940	0.85	20240119	18930	-84.34	20230724	2940	0.85	20240119	0.00	N	096610	500	86 억		871317	N	N	0	N	00	N
45	20240724	130737	58	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	2965	0	3	0.00	0	0	0.00	0	0	0	3850	2080	2965	0.00	5.01	0	0	2965	2965	2965	2965	2965	2965	2965	87	885	500	0	5	1	17386411	516	-1.05	3.53	12	0.00	-2834.00	841.00	20950	20230718	-85.85	2940	20240119	0.85	4470	-33.67	20240108	2940	0.85	20240119	18930	-84.34	20230724	2940	0.85	20240119	0.00	N	096610	500	86 억		871317	N	N	0	N	00	N
46	20240724	120736	58	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	2965	0	3	0.00	0	0	0.00	0	0	0	3850	2080	2965	0.00	5.01	0	0	2965	2965	2965	2965	2965	2965	2965	87	885	500	0	5	1	17386411	516	-1.05	3.53	12	0.00	-2834.00	841.00	20950	20230718	-85.85	2940	20240119	0.85	4470	-33.67	20240108	2940	0.85	20240119	18930	-84.34	20230724	2940	0.85	20240119	0.00	N	096610	500	86 억		871317	N	N	0	N	00	N
47	20240724	110732	58	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	2965	0	3	0.00	0	0	0.00	0	0	0	3850	2080	2965	0.00	5.01	0	0	2965	2965	2965	2965	2965	2965	2965	87	885	500	0	5	1	17386411	516	-1.05	3.53	12	0.00	-2834.00	841.00	20950	20230718	-85.85	2940	20240119	0.85	4470	-33.67	20240108	2940	0.85	20240119	18930	-84.34	20230724	2940	0.85	20240119	0.00	N	096610	500	86 억		871317	N	N	0	N	00	N
48	20240724	100754	58	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	2965	0	3	0.00	0	0	0.00	0	0	0	3850	2080	2965	0.00	5.01	0	0	2965	2965	2965	2965	2965	2965	2965	87	885	500	0	5	1	17386411	516	-1.05	3.53	12	0.00	-2834.00	841.00	20950	20230718	-85.85	2940	20240119	0.85	4470	-33.67	20240108	2940	0.85	20240119	18930	-84.34	20230724	2940	0.85	20240119	0.00	N	096610	500	86 억		871317	N	N	0	N	00	N
49	20240724	090727	58	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	2965	0	3	0.00	0	0	0.00	0	0	0	3850	2080	2965	0.00	5.01	0	0	2965	2965	2965	2965	2965	2965	2965	87	885	500	0	5	1	17386411	516	-1.05	3.53	12	0.00	-2834.00	841.00	20950	20230718	-85.85	2940	20240119	0.85	4470	-33.67	20240108	2940	0.85	20240119	18930	-84.34	20230724	2940	0.85	20240119	0.00	N	096610	500	86 억		871317	N	N	0	N	00	N
50	20240723	160721	58	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	2965	0	3	0.00	0	0	0.00	0	0	0	3850	2080	2965	0.00	5.01	0	0	2965	2965	2965	2965	2965	2965	2965	87	885	500	0	5	1	17386411	516	-1.05	3.53	12	0.00	-2834.00	841.00	20950	20230718	-85.85	2940	20240119	0.85	4470	-33.67	20240108	2940	0.85	20240119	18930	-84.34	20230724	2940	0.85	20240119	0.00	N	096610	500	86 억		871317	N	N	0	N	00	N
51	20240723	150738	58	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	2965	0	3	0.00	0	0	0.00	0	0	0	3850	2080	2965	0.00	5.01	0	0	2965	2965	2965	2965	2965	2965	2965	87	885	500	0	5	1	17386411	516	-1.05	3.53	12	0.00	-2834.00	841.00	20950	20230718	-85.85	2940	20240119	0.85	4470	-33.67	20240108	2940	0.85	20240119	18930	-84.34	20230724	2940	0.85	20240119	0.00	N	096610	500	86 억		871317	N	N	0	N	00	N
52	20240723	140725	58	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	2965	0	3	0.00	0	0	0.00	0	0	0	3850	2080	2965	0.00	5.01	0	0	2965	2965	2965	2965	2965	2965	2965	87	885	500	0	5	1	17386411	516	-1.05	3.53	12	0.00	-2834.00	841.00	20950	20230718	-85.85	2940	20240119	0.85	4470	-33.67	20240108	2940	0.85	20240119	18930	-84.34	20230724	2940	0.85	20240119	0.00	N	096610	500	86 억		871317	N	N	0	N	00	N
53	20240723	130721	58	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	2965	0	3	0.00	0	0	0.00	0	0	0	3850	2080	2965	0.00	5.01	0	0	2965	2965	2965	2965	2965	2965	2965	87	885	500	0	5	1	17386411	516	-1.05	3.53	12	0.00	-2834.00	841.00	20950	20230718	-85.85	2940	20240119	0.85	4470	-33.67	20240108	2940	0.85	20240119	18930	-84.34	20230724	2940	0.85	20240119	0.00	N	096610	500	86 억		871317	N	N	0	N	00	N
54	20240723	120726	58	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	2965	0	3	0.00	0	0	0.00	0	0	0	3850	2080	2965	0.00	5.01	0	0	2965	2965	2965	2965	2965	2965	2965	87	885	500	0	5	1	17386411	516	-1.05	3.53	12	0.00	-2834.00	841.00	20950	20230718	-85.85	2940	20240119	0.85	4470	-33.67	20240108	2940	0.85	20240119	18930	-84.34	20230724	2940	0.85	20240119	0.00	N	096610	500	86 억		871317	N	N	0	N	00	N
55	20240723	110729	58	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	2965	0	3	0.00	0	0	0.00	0	0	0	3850	2080	2965	0.00	5.01	0	0	2965	2965	2965	2965	2965	2965	2965	87	885	500	0	5	1	17386411	516	-1.05	3.53	12	0.00	-2834.00	841.00	20950	20230718	-85.85	2940	20240119	0.85	4470	-33.67	20240108	2940	0.85	20240119	18930	-84.34	20230724	2940	0.85	20240119	0.00	N	096610	500	86 억		871317	N	N	0	N	00	N
56	20240723	100725	58	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	2965	0	3	0.00	0	0	0.00	0	0	0	3850	2080	2965	0.00	5.01	0	0	2965	2965	2965	2965	2965	2965	2965	87	885	500	0	5	1	17386411	516	-1.05	3.53	12	0.00	-2834.00	841.00	20950	20230718	-85.85	2940	20240119	0.85	4470	-33.67	20240108	2940	0.85	20240119	18930	-84.34	20230724	2940	0.85	20240119	0.00	N	096610	500	86 억		871317	N	N	0	N	00	N
57	20240723	090730	58	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	2965	0	3	0.00	0	0	0.00	0	0	0	3850	2080	2965	0.00	5.01	0	0	2965	2965	2965	2965	2965	2965	2965	87	885	500	0	5	1	17386411	516	-1.05	3.53	12	0.00	-2834.00	841.00	20950	20230718	-85.85	2940	20240119	0.85	4470	-33.67	20240108	2940	0.85	20240119	18930	-84.34	20230724	2940	0.85	20240119	0.00	N	096610	500	86 억		871317	N	N	0	N	00	N
58	20240722	160719	58	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	2965	0	3	0.00	0	0	0.00	0	0	0	3850	2080	2965	0.00	5.01	0	0	2965	2965	2965	2965	2965	2965	2965	87	885	500	0	5	1	17386411	516	-1.05	3.53	12	0.00	-2834.00	841.00	21500	20230714	-86.21	2940	20240119	0.85	4470	-33.67	20240108	2940	0.85	20240119	18930	-84.34	20230724	2940	0.85	20240119	0.00	N	096610	500	86 억		871317	N	N	0	N	00	N
59	20240722	150726	58	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	2965	0	3	0.00	0	0	0.00	0	0	0	3850	2080	2965	0.00	5.01	0	0	2965	2965	2965	2965	2965	2965	2965	87	885	500	0	5	1	17386411	516	-1.05	3.53	12	0.00	-2834.00	841.00	21500	20230714	-86.21	2940	20240119	0.85	4470	-33.67	20240108	2940	0.85	20240119	18930	-84.34	20230724	2940	0.85	20240119	0.00	N	096610	500	86 억		871317	N	N	0	N	00	N
60	20240722	140727	58	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	2965	0	3	0.00	0	0	0.00	0	0	0	3850	2080	2965	0.00	5.01	0	0	2965	2965	2965	2965	2965	2965	2965	87	885	500	0	5	1	17386411	516	-1.05	3.53	12	0.00	-2834.00	841.00	21500	20230714	-86.21	2940	20240119	0.85	4470	-33.67	20240108	2940	0.85	20240119	18930	-84.34	20230724	2940	0.85	20240119	0.00	N	096610	500	86 억		871317	N	N	0	N	00	N
61	20240722	130725	58	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	2965	0	3	0.00	0	0	0.00	0	0	0	3850	2080	2965	0.00	5.01	0	0	2965	2965	2965	2965	2965	2965	2965	87	885	500	0	5	1	17386411	516	-1.05	3.53	12	0.00	-2834.00	841.00	21500	20230714	-86.21	2940	20240119	0.85	4470	-33.67	20240108	2940	0.85	20240119	18930	-84.34	20230724	2940	0.85	20240119	0.00	N	096610	500	86 억		871317	N	N	0	N	00	N
62	20240722	120725	58	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	2965	0	3	0.00	0	0	0.00	0	0	0	3850	2080	2965	0.00	5.01	0	0	2965	2965	2965	2965	2965	2965	2965	87	885	500	0	5	1	17386411	516	-1.05	3.53	12	0.00	-2834.00	841.00	21500	20230714	-86.21	2940	20240119	0.85	4470	-33.67	20240108	2940	0.85	20240119	18930	-84.34	20230724	2940	0.85	20240119	0.00	N	096610	500	86 억		871317	N	N	0	N	00	N
63	20240722	110720	58	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	2965	0	3	0.00	0	0	0.00	0	0	0	3850	2080	2965	0.00	5.01	0	0	2965	2965	2965	2965	2965	2965	2965	87	885	500	0	5	1	17386411	516	-1.05	3.53	12	0.00	-2834.00	841.00	21500	20230714	-86.21	2940	20240119	0.85	4470	-33.67	20240108	2940	0.85	20240119	18930	-84.34	20230724	2940	0.85	20240119	0.00	N	096610	500	86 억		871317	N	N	0	N	00	N
64	20240722	100724	58	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	2965	0	3	0.00	0	0	0.00	0	0	0	3850	2080	2965	0.00	5.01	0	0	2965	2965	2965	2965	2965	2965	2965	87	885	500	0	5	1	17386411	516	-1.05	3.53	12	0.00	-2834.00	841.00	21500	20230714	-86.21	2940	20240119	0.85	4470	-33.67	20240108	2940	0.85	20240119	18930	-84.34	20230724	2940	0.85	20240119	0.00	N	096610	500	86 억		871317	N	N	0	N	00	N
65	20240722	090724	58	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	2965	0	3	0.00	0	0	0.00	0	0	0	3850	2080	2965	0.00	5.01	0	0	2965	2965	2965	2965	2965	2965	2965	87	885	500	0	5	1	17386411	516	-1.05	3.53	12	0.00	-2834.00	841.00	21500	20230714	-86.21	2940	20240119	0.85	4470	-33.67	20240108	2940	0.85	20240119	18930	-84.34	20230724	2940	0.85	20240119	0.00	N	096610	500	86 억		871317	N	N	0	N	00	N
66	20240719	160706	58	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	2965	0	3	0.00	0	0	0.00	0	0	0	3850	2080	2965	0.00	5.01	0	0	2965	2965	2965	2965	2965	2965	2965	87	885	500	0	5	1	17386411	516	-1.05	3.53	12	0.00	-2834.00	841.00	21500	20230714	-86.21	2940	20240119	0.85	4470	-33.67	20240108	2940	0.85	20240119	18930	-84.34	20230724	2940	0.85	20240119	0.00	N	096610	500	86 억		871317	N	N	0	N	00	N
67	20240719	150713	58	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	2965	0	3	0.00	0	0	0.00	0	0	0	3850	2080	2965	0.00	5.01	0	0	2965	2965	2965	2965	2965	2965	2965	87	885	500	0	5	1	17386411	516	-1.05	3.53	12	0.00	-2834.00	841.00	21500	20230714	-86.21	2940	20240119	0.85	4470	-33.67	20240108	2940	0.85	20240119	18930	-84.34	20230724	2940	0.85	20240119	0.00	N	096610	500	86 억		871317	N	N	0	N	00	N
68	20240719	140717	58	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	2965	0	3	0.00	0	0	0.00	0	0	0	3850	2080	2965	0.00	5.01	0	0	2965	2965	2965	2965	2965	2965	2965	87	885	500	0	5	1	17386411	516	-1.05	3.53	12	0.00	-2834.00	841.00	21500	20230714	-86.21	2940	20240119	0.85	4470	-33.67	20240108	2940	0.85	20240119	18930	-84.34	20230724	2940	0.85	20240119	0.00	N	096610	500	86 억		871317	N	N	0	N	00	N
69	20240719	130709	58	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	2965	0	3	0.00	0	0	0.00	0	0	0	3850	2080	2965	0.00	5.01	0	0	2965	2965	2965	2965	2965	2965	2965	87	885	500	0	5	1	17386411	516	-1.05	3.53	12	0.00	-2834.00	841.00	21500	20230714	-86.21	2940	20240119	0.85	4470	-33.67	20240108	2940	0.85	20240119	18930	-84.34	20230724	2940	0.85	20240119	0.00	N	096610	500	86 억		871317	N	N	0	N	00	N
70	20240719	120708	58	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	2965	0	3	0.00	0	0	0.00	0	0	0	3850	2080	2965	0.00	5.01	0	0	2965	2965	2965	2965	2965	2965	2965	87	885	500	0	5	1	17386411	516	-1.05	3.53	12	0.00	-2834.00	841.00	21500	20230714	-86.21	2940	20240119	0.85	4470	-33.67	20240108	2940	0.85	20240119	18930	-84.34	20230724	2940	0.85	20240119	0.00	N	096610	500	86 억		871317	N	N	0	N	00	N
71	20240719	110715	58	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	2965	0	3	0.00	0	0	0.00	0	0	0	3850	2080	2965	0.00	5.01	0	0	2965	2965	2965	2965	2965	2965	2965	87	885	500	0	5	1	17386411	516	-1.05	3.53	12	0.00	-2834.00	841.00	21500	20230714	-86.21	2940	20240119	0.85	4470	-33.67	20240108	2940	0.85	20240119	18930	-84.34	20230724	2940	0.85	20240119	0.00	N	096610	500	86 억		871317	N	N	0	N	00	N
72	20240719	100620	58	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	2965	0	3	0.00	0	0	0.00	0	0	0	3850	2080	2965	0.00	5.01	0	0	2965	2965	2965	2965	2965	2965	2965	87	885	500	0	5	1	17386411	516	-1.05	3.53	12	0.00	-2834.00	841.00	21500	20230714	-86.21	2940	20240119	0.85	4470	-33.67	20240108	2940	0.85	20240119	18930	-84.34	20230724	2940	0.85	20240119	0.00	N	096610	500	86 억		871317	N	N	0	N	00	N
73	20240719	090722	58	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	2965	0	3	0.00	0	0	0.00	0	0	0	3850	2080	2965	0.00	5.01	0	0	2965	2965	2965	2965	2965	2965	2965	87	885	500	0	5	1	17386411	516	-1.05	3.53	12	0.00	-2834.00	841.00	21500	20230714	-86.21	2940	20240119	0.85	4470	-33.67	20240108	2940	0.85	20240119	18930	-84.34	20230724	2940	0.85	20240119	0.00	N	096610	500	86 억		871317	N	N	0	N	00	N
74	20240718	160700	58	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	2965	0	3	0.00	0	0	0.00	0	0	0	3850	2080	2965	0.00	5.01	0	0	2965	2965	2965	2965	2965	2965	2965	87	885	500	0	5	1	17386411	516	-1.05	3.53	12	0.00	-2834.00	841.00	21500	20230714	-86.21	2940	20240119	0.85	4470	-33.67	20240108	2940	0.85	20240119	20950	-85.85	20230718	2940	0.85	20240119	0.00	N	096610	500	86 억		871317	N	N	0	N	00	N
75	20240718	150709	58	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	2965	0	3	0.00	0	0	0.00	0	0	0	3850	2080	2965	0.00	5.01	0	0	2965	2965	2965	2965	2965	2965	2965	87	885	500	0	5	1	17386411	516	-1.05	3.53	12	0.00	-2834.00	841.00	21500	20230714	-86.21	2940	20240119	0.85	4470	-33.67	20240108	2940	0.85	20240119	20950	-85.85	20230718	2940	0.85	20240119	0.00	N	096610	500	86 억		871317	N	N	0	N	00	N
76	20240718	140703	58	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	2965	0	3	0.00	0	0	0.00	0	0	0	3850	2080	2965	0.00	5.01	0	0	2965	2965	2965	2965	2965	2965	2965	87	885	500	0	5	1	17386411	516	-1.05	3.53	12	0.00	-2834.00	841.00	21500	20230714	-86.21	2940	20240119	0.85	4470	-33.67	20240108	2940	0.85	20240119	20950	-85.85	20230718	2940	0.85	20240119	0.00	N	096610	500	86 억		871317	N	N	0	N	00	N
77	20240718	130704	58	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	2965	0	3	0.00	0	0	0.00	0	0	0	3850	2080	2965	0.00	5.01	0	0	2965	2965	2965	2965	2965	2965	2965	87	885	500	0	5	1	17386411	516	-1.05	3.53	12	0.00	-2834.00	841.00	21500	20230714	-86.21	2940	20240119	0.85	4470	-33.67	20240108	2940	0.85	20240119	20950	-85.85	20230718	2940	0.85	20240119	0.00	N	096610	500	86 억		871317	N	N	0	N	00	N
78	20240718	120705	58	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	2965	0	3	0.00	0	0	0.00	0	0	0	3850	2080	2965	0.00	5.01	0	0	2965	2965	2965	2965	2965	2965	2965	87	885	500	0	5	1	17386411	516	-1.05	3.53	12	0.00	-2834.00	841.00	21500	20230714	-86.21	2940	20240119	0.85	4470	-33.67	20240108	2940	0.85	20240119	20950	-85.85	20230718	2940	0.85	20240119	0.00	N	096610	500	86 억		871317	N	N	0	N	00	N
79	20240718	110709	58	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	2965	0	3	0.00	0	0	0.00	0	0	0	3850	2080	2965	0.00	5.01	0	0	2965	2965	2965	2965	2965	2965	2965	87	885	500	0	5	1	17386411	516	-1.05	3.53	12	0.00	-2834.00	841.00	21500	20230714	-86.21	2940	20240119	0.85	4470	-33.67	20240108	2940	0.85	20240119	20950	-85.85	20230718	2940	0.85	20240119	0.00	N	096610	500	86 억		871317	N	N	0	N	00	N
80	20240718	100711	58	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	2965	0	3	0.00	0	0	0.00	0	0	0	3850	2080	2965	0.00	5.01	0	0	2965	2965	2965	2965	2965	2965	2965	87	885	500	0	5	1	17386411	516	-1.05	3.53	12	0.00	-2834.00	841.00	21500	20230714	-86.21	2940	20240119	0.85	4470	-33.67	20240108	2940	0.85	20240119	20950	-85.85	20230718	2940	0.85	20240119	0.00	N	096610	500	86 억		871317	N	N	0	N	00	N
81	20240718	090710	58	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	2965	0	3	0.00	0	0	0.00	0	0	0	3850	2080	2965	0.00	5.01	0	0	2965	2965	2965	2965	2965	2965	2965	87	885	500	0	5	1	17386411	516	-1.05	3.53	12	0.00	-2834.00	841.00	21500	20230714	-86.21	2940	20240119	0.85	4470	-33.67	20240108	2940	0.85	20240119	20950	-85.85	20230718	2940	0.85	20240119	0.00	N	096610	500	86 억		871317	N	N	0	N	00	N
82	20240717	160739	58	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	2965	0	3	0.00	0	0	0.00	0	0	0	3850	2080	2965	0.00	5.01	0	0	2965	2965	2965	2965	2965	2965	2965	87	885	500	0	5	1	17386411	516	-1.05	3.53	12	0.00	-2834.00	841.00	21500	20230714	-86.21	2940	20240119	0.85	4470	-33.67	20240108	2940	0.85	20240119	20950	-85.85	20230718	2940	0.85	20240119	0.00	N	096610	500	86 억		871317	N	N	0	N	00	N
83	20240717	150743	58	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	2965	0	3	0.00	0	0	0.00	0	0	0	3850	2080	2965	0.00	5.01	0	0	2965	2965	2965	2965	2965	2965	2965	87	885	500	0	5	1	17386411	516	-1.05	3.53	12	0.00	-2834.00	841.00	21500	20230714	-86.21	2940	20240119	0.85	4470	-33.67	20240108	2940	0.85	20240119	20950	-85.85	20230718	2940	0.85	20240119	0.00	N	096610	500	86 억		871317	N	N	0	N	00	N
84	20240717	140740	58	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	2965	0	3	0.00	0	0	0.00	0	0	0	3850	2080	2965	0.00	5.01	0	0	2965	2965	2965	2965	2965	2965	2965	87	885	500	0	5	1	17386411	516	-1.05	3.53	12	0.00	-2834.00	841.00	21500	20230714	-86.21	2940	20240119	0.85	4470	-33.67	20240108	2940	0.85	20240119	20950	-85.85	20230718	2940	0.85	20240119	0.00	N	096610	500	86 억		871317	N	N	0	N	00	N
85	20240717	130739	58	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	2965	0	3	0.00	0	0	0.00	0	0	0	3850	2080	2965	0.00	5.01	0	0	2965	2965	2965	2965	2965	2965	2965	87	885	500	0	5	1	17386411	516	-1.05	3.53	12	0.00	-2834.00	841.00	21500	20230714	-86.21	2940	20240119	0.85	4470	-33.67	20240108	2940	0.85	20240119	20950	-85.85	20230718	2940	0.85	20240119	0.00	N	096610	500	86 억		871317	N	N	0	N	00	N
86	20240717	120740	58	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	2965	0	3	0.00	0	0	0.00	0	0	0	3850	2080	2965	0.00	5.01	0	0	2965	2965	2965	2965	2965	2965	2965	87	885	500	0	5	1	17386411	516	-1.05	3.53	12	0.00	-2834.00	841.00	21500	20230714	-86.21	2940	20240119	0.85	4470	-33.67	20240108	2940	0.85	20240119	20950	-85.85	20230718	2940	0.85	20240119	0.00	N	096610	500	86 억		871317	N	N	0	N	00	N
87	20240717	110740	58	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	2965	0	3	0.00	0	0	0.00	0	0	0	3850	2080	2965	0.00	5.01	0	0	2965	2965	2965	2965	2965	2965	2965	87	885	500	0	5	1	17386411	516	-1.05	3.53	12	0.00	-2834.00	841.00	21500	20230714	-86.21	2940	20240119	0.85	4470	-33.67	20240108	2940	0.85	20240119	20950	-85.85	20230718	2940	0.85	20240119	0.00	N	096610	500	86 억		871317	N	N	0	N	00	N
88	20240717	100740	58	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	2965	0	3	0.00	0	0	0.00	0	0	0	3850	2080	2965	0.00	5.01	0	0	2965	2965	2965	2965	2965	2965	2965	87	885	500	0	5	1	17386411	516	-1.05	3.53	12	0.00	-2834.00	841.00	21500	20230714	-86.21	2940	20240119	0.85	4470	-33.67	20240108	2940	0.85	20240119	20950	-85.85	20230718	2940	0.85	20240119	0.00	N	096610	500	86 억		871317	N	N	0	N	00	N
89	20240717	090612	58	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	2965	0	3	0.00	0	0	0.00	0	0	0	3850	2080	2965	0.00	5.01	0	0	2965	2965	2965	2965	2965	2965	2965	87	885	500	0	5	1	17386411	516	-1.05	3.53	12	0.00	-2834.00	841.00	21500	20230714	-86.21	2940	20240119	0.85	4470	-33.67	20240108	2940	0.85	20240119	20950	-85.85	20230718	2940	0.85	20240119	0.00	N	096610	500	86 억		871317	N	N	0	N	00	N
90	20240716	160741	58	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	2965	0	3	0.00	0	0	0.00	0	0	0	3850	2080	2965	0.00	5.01	0	0	2965	2965	2965	2965	2965	2965	2965	87	885	500	0	5	1	17386411	516	-1.05	3.53	12	0.00	-2834.00	841.00	21500	20230714	-86.21	2940	20240119	0.85	4470	-33.67	20240108	2940	0.85	20240119	20950	-85.85	20230718	2940	0.85	20240119	0.00	N	096610	500	86 억		871317	N	N	0	N	00	N
91	20240716	150749	58	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	2965	0	3	0.00	0	0	0.00	0	0	0	3850	2080	2965	0.00	5.01	0	0	2965	2965	2965	2965	2965	2965	2965	87	885	500	0	5	1	17386411	516	-1.05	3.53	12	0.00	-2834.00	841.00	21500	20230714	-86.21	2940	20240119	0.85	4470	-33.67	20240108	2940	0.85	20240119	20950	-85.85	20230718	2940	0.85	20240119	0.00	N	096610	500	86 억		871317	N	N	0	N	00	N
92	20240716	140745	58	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	2965	0	3	0.00	0	0	0.00	0	0	0	3850	2080	2965	0.00	5.01	0	0	2965	2965	2965	2965	2965	2965	2965	87	885	500	0	5	1	17386411	516	-1.05	3.53	12	0.00	-2834.00	841.00	21500	20230714	-86.21	2940	20240119	0.85	4470	-33.67	20240108	2940	0.85	20240119	20950	-85.85	20230718	2940	0.85	20240119	0.00	N	096610	500	86 억		871317	N	N	0	N	00	N
93	20240716	130747	58	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	2965	0	3	0.00	0	0	0.00	0	0	0	3850	2080	2965	0.00	5.01	0	0	2965	2965	2965	2965	2965	2965	2965	87	885	500	0	5	1	17386411	516	-1.05	3.53	12	0.00	-2834.00	841.00	21500	20230714	-86.21	2940	20240119	0.85	4470	-33.67	20240108	2940	0.85	20240119	20950	-85.85	20230718	2940	0.85	20240119	0.00	N	096610	500	86 억		871317	N	N	0	N	00	N
94	20240716	120744	58	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	2965	0	3	0.00	0	0	0.00	0	0	0	3850	2080	2965	0.00	5.01	0	0	2965	2965	2965	2965	2965	2965	2965	87	885	500	0	5	1	17386411	516	-1.05	3.53	12	0.00	-2834.00	841.00	21500	20230714	-86.21	2940	20240119	0.85	4470	-33.67	20240108	2940	0.85	20240119	20950	-85.85	20230718	2940	0.85	20240119	0.00	N	096610	500	86 억		871317	N	N	0	N	00	N
95	20240716	110745	58	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	2965	0	3	0.00	0	0	0.00	0	0	0	3850	2080	2965	0.00	5.01	0	0	2965	2965	2965	2965	2965	2965	2965	87	885	500	0	5	1	17386411	516	-1.05	3.53	12	0.00	-2834.00	841.00	21500	20230714	-86.21	2940	20240119	0.85	4470	-33.67	20240108	2940	0.85	20240119	20950	-85.85	20230718	2940	0.85	20240119	0.00	N	096610	500	86 억		871317	N	N	0	N	00	N
96	20240716	100746	58	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	2965	0	3	0.00	0	0	0.00	0	0	0	3850	2080	2965	0.00	5.01	0	0	2965	2965	2965	2965	2965	2965	2965	87	885	500	0	5	1	17386411	516	-1.05	3.53	12	0.00	-2834.00	841.00	21500	20230714	-86.21	2940	20240119	0.85	4470	-33.67	20240108	2940	0.85	20240119	20950	-85.85	20230718	2940	0.85	20240119	0.00	N	096610	500	86 억		871317	N	N	0	N	00	N
97	20240716	090744	58	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	2965	0	3	0.00	0	0	0.00	0	0	0	3850	2080	2965	0.00	5.01	0	0	2965	2965	2965	2965	2965	2965	2965	87	885	500	0	5	1	17386411	516	-1.05	3.53	12	0.00	-2834.00	841.00	21500	20230714	-86.21	2940	20240119	0.85	4470	-33.67	20240108	2940	0.85	20240119	20950	-85.85	20230718	2940	0.85	20240119	0.00	N	096610	500	86 억		871317	N	N	0	N	00	N
98	20240715	160732	58	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	2965	0	3	0.00	0	0	0.00	0	0	0	3850	2080	2965	0.00	5.01	0	0	2965	2965	2965	2965	2965	2965	2965	87	885	500	0	5	1	17386411	516	-1.05	3.53	12	0.00	-2834.00	841.00	21500	20230714	-86.21	2940	20240119	0.85	4470	-33.67	20240108	2940	0.85	20240119	20950	-85.85	20230718	2940	0.85	20240119	0.00	N	096610	500	86 억		871317	N	N	0	N	00	N
99	20240715	150738	58	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	2965	0	3	0.00	0	0	0.00	0	0	0	3850	2080	2965	0.00	5.01	0	0	2965	2965	2965	2965	2965	2965	2965	87	885	500	0	5	1	17386411	516	-1.05	3.53	12	0.00	-2834.00	841.00	21500	20230714	-86.21	2940	20240119	0.85	4470	-33.67	20240108	2940	0.85	20240119	20950	-85.85	20230718	2940	0.85	20240119	0.00	N	096610	500	86 억		871317	N	N	0	N	00	N
100	20240715	140736	58	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	2965	0	3	0.00	0	0	0.00	0	0	0	3850	2080	2965	0.00	5.01	0	0	2965	2965	2965	2965	2965	2965	2965	87	885	500	0	5	1	17386411	516	-1.05	3.53	12	0.00	-2834.00	841.00	21500	20230714	-86.21	2940	20240119	0.85	4470	-33.67	20240108	2940	0.85	20240119	20950	-85.85	20230718	2940	0.85	20240119	0.00	N	096610	500	86 억		871317	N	N	0	N	00	N
101	20240715	130738	58	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	2965	0	3	0.00	0	0	0.00	0	0	0	3850	2080	2965	0.00	5.01	0	0	2965	2965	2965	2965	2965	2965	2965	87	885	500	0	5	1	17386411	516	-1.05	3.53	12	0.00	-2834.00	841.00	21500	20230714	-86.21	2940	20240119	0.85	4470	-33.67	20240108	2940	0.85	20240119	20950	-85.85	20230718	2940	0.85	20240119	0.00	N	096610	500	86 억		871317	N	N	0	N	00	N
102	20240715	120737	58	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	2965	0	3	0.00	0	0	0.00	0	0	0	3850	2080	2965	0.00	5.01	0	0	2965	2965	2965	2965	2965	2965	2965	87	885	500	0	5	1	17386411	516	-1.05	3.53	12	0.00	-2834.00	841.00	21500	20230714	-86.21	2940	20240119	0.85	4470	-33.67	20240108	2940	0.85	20240119	20950	-85.85	20230718	2940	0.85	20240119	0.00	N	096610	500	86 억		871317	N	N	0	N	00	N
103	20240715	110736	58	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	2965	0	3	0.00	0	0	0.00	0	0	0	3850	2080	2965	0.00	5.01	0	0	2965	2965	2965	2965	2965	2965	2965	87	885	500	0	5	1	17386411	516	-1.05	3.53	12	0.00	-2834.00	841.00	21500	20230714	-86.21	2940	20240119	0.85	4470	-33.67	20240108	2940	0.85	20240119	20950	-85.85	20230718	2940	0.85	20240119	0.00	N	096610	500	86 억		871317	N	N	0	N	00	N
104	20240715	100736	58	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	2965	0	3	0.00	0	0	0.00	0	0	0	3850	2080	2965	0.00	5.01	0	0	2965	2965	2965	2965	2965	2965	2965	87	885	500	0	5	1	17386411	516	-1.05	3.53	12	0.00	-2834.00	841.00	21500	20230714	-86.21	2940	20240119	0.85	4470	-33.67	20240108	2940	0.85	20240119	20950	-85.85	20230718	2940	0.85	20240119	0.00	N	096610	500	86 억		871317	N	N	0	N	00	N
105	20240715	090738	58	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	2965	0	3	0.00	0	0	0.00	0	0	0	3850	2080	2965	0.00	5.01	0	0	2965	2965	2965	2965	2965	2965	2965	87	885	500	0	5	1	17386411	516	-1.05	3.53	12	0.00	-2834.00	841.00	21500	20230714	-86.21	2940	20240119	0.85	4470	-33.67	20240108	2940	0.85	20240119	20950	-85.85	20230718	2940	0.85	20240119	0.00	N	096610	500	86 억		871317	N	N	0	N	00	N
106	20240712	160730	58	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	2965	0	3	0.00	0	0	0.00	0	0	0	3850	2080	2965	0.00	5.01	0	0	2965	2965	2965	2965	2965	2965	2965	87	885	500	0	5	1	17386411	516	-1.05	3.53	12	0.00	-2834.00	841.00	21500	20230714	-86.21	2940	20240119	0.85	4470	-33.67	20240108	2940	0.85	20240119	21500	-86.21	20230714	2940	0.85	20240119	0.00	N	096610	500	86 억		871317	N	N	0	N	00	N
107	20240712	150736	58	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	2965	0	3	0.00	0	0	0.00	0	0	0	3850	2080	2965	0.00	5.01	0	0	2965	2965	2965	2965	2965	2965	2965	87	885	500	0	5	1	17386411	516	-1.05	3.53	12	0.00	-2834.00	841.00	21500	20230714	-86.21	2940	20240119	0.85	4470	-33.67	20240108	2940	0.85	20240119	21500	-86.21	20230714	2940	0.85	20240119	0.00	N	096610	500	86 억		871317	N	N	0	N	00	N
108	20240712	140739	58	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	2965	0	3	0.00	0	0	0.00	0	0	0	3850	2080	2965	0.00	5.01	0	0	2965	2965	2965	2965	2965	2965	2965	87	885	500	0	5	1	17386411	516	-1.05	3.53	12	0.00	-2834.00	841.00	21500	20230714	-86.21	2940	20240119	0.85	4470	-33.67	20240108	2940	0.85	20240119	21500	-86.21	20230714	2940	0.85	20240119	0.00	N	096610	500	86 억		871317	N	N	0	N	00	N
109	20240712	130733	58	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	2965	0	3	0.00	0	0	0.00	0	0	0	3850	2080	2965	0.00	5.01	0	0	2965	2965	2965	2965	2965	2965	2965	87	885	500	0	5	1	17386411	516	-1.05	3.53	12	0.00	-2834.00	841.00	21500	20230714	-86.21	2940	20240119	0.85	4470	-33.67	20240108	2940	0.85	20240119	21500	-86.21	20230714	2940	0.85	20240119	0.00	N	096610	500	86 억		871317	N	N	0	N	00	N
110	20240712	120735	58	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	2965	0	3	0.00	0	0	0.00	0	0	0	3850	2080	2965	0.00	5.01	0	0	2965	2965	2965	2965	2965	2965	2965	87	885	500	0	5	1	17386411	516	-1.05	3.53	12	0.00	-2834.00	841.00	21500	20230714	-86.21	2940	20240119	0.85	4470	-33.67	20240108	2940	0.85	20240119	21500	-86.21	20230714	2940	0.85	20240119	0.00	N	096610	500	86 억		871317	N	N	0	N	00	N
111	20240712	110732	58	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	2965	0	3	0.00	0	0	0.00	0	0	0	3850	2080	2965	0.00	5.01	0	0	2965	2965	2965	2965	2965	2965	2965	87	885	500	0	5	1	17386411	516	-1.05	3.53	12	0.00	-2834.00	841.00	21500	20230714	-86.21	2940	20240119	0.85	4470	-33.67	20240108	2940	0.85	20240119	21500	-86.21	20230714	2940	0.85	20240119	0.00	N	096610	500	86 억		871317	N	N	0	N	00	N
112	20240712	100734	58	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	2965	0	3	0.00	0	0	0.00	0	0	0	3850	2080	2965	0.00	5.01	0	0	2965	2965	2965	2965	2965	2965	2965	87	885	500	0	5	1	17386411	516	-1.05	3.53	12	0.00	-2834.00	841.00	21500	20230714	-86.21	2940	20240119	0.85	4470	-33.67	20240108	2940	0.85	20240119	21500	-86.21	20230714	2940	0.85	20240119	0.00	N	096610	500	86 억		871317	N	N	0	N	00	N
113	20240712	090730	58	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	2965	0	3	0.00	0	0	0.00	0	0	0	3850	2080	2965	0.00	5.01	0	0	2965	2965	2965	2965	2965	2965	2965	87	885	500	0	5	1	17386411	516	-1.05	3.53	12	0.00	-2834.00	841.00	21500	20230714	-86.21	2940	20240119	0.85	4470	-33.67	20240108	2940	0.85	20240119	21500	-86.21	20230714	2940	0.85	20240119	0.00	N	096610	500	86 억		871317	N	N	0	N	00	N
114	20240711	160728	58	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	2965	0	3	0.00	0	0	0.00	0	0	0	3850	2080	2965	0.00	5.01	0	0	2965	2965	2965	2965	2965	2965	2965	87	885	500	0	5	1	17386411	516	-1.05	3.53	12	0.00	-2834.00	841.00	21500	20230714	-86.21	2940	20240119	0.85	4470	-33.67	20240108	2940	0.85	20240119	21500	-86.21	20230714	2940	0.85	20240119	0.00	N	096610	500	86 억		871317	N	N	0	N	00	N
115	20240711	150734	58	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	2965	0	3	0.00	0	0	0.00	0	0	0	3850	2080	2965	0.00	5.01	0	0	2965	2965	2965	2965	2965	2965	2965	87	885	500	0	5	1	17386411	516	-1.05	3.53	12	0.00	-2834.00	841.00	21500	20230714	-86.21	2940	20240119	0.85	4470	-33.67	20240108	2940	0.85	20240119	21500	-86.21	20230714	2940	0.85	20240119	0.00	N	096610	500	86 억		871317	N	N	0	N	00	N
116	20240711	140733	58	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	2965	0	3	0.00	0	0	0.00	0	0	0	3850	2080	2965	0.00	5.01	0	0	2965	2965	2965	2965	2965	2965	2965	87	885	500	0	5	1	17386411	516	-1.05	3.53	12	0.00	-2834.00	841.00	21500	20230714	-86.21	2940	20240119	0.85	4470	-33.67	20240108	2940	0.85	20240119	21500	-86.21	20230714	2940	0.85	20240119	0.00	N	096610	500	86 억		871317	N	N	0	N	00	N
117	20240711	130731	58	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	2965	0	3	0.00	0	0	0.00	0	0	0	3850	2080	2965	0.00	5.01	0	0	2965	2965	2965	2965	2965	2965	2965	87	885	500	0	5	1	17386411	516	-1.05	3.53	12	0.00	-2834.00	841.00	21500	20230714	-86.21	2940	20240119	0.85	4470	-33.67	20240108	2940	0.85	20240119	21500	-86.21	20230714	2940	0.85	20240119	0.00	N	096610	500	86 억		871317	N	N	0	N	00	N
118	20240711	120731	58	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	2965	0	3	0.00	0	0	0.00	0	0	0	3850	2080	2965	0.00	5.01	0	0	2965	2965	2965	2965	2965	2965	2965	87	885	500	0	5	1	17386411	516	-1.05	3.53	12	0.00	-2834.00	841.00	21500	20230714	-86.21	2940	20240119	0.85	4470	-33.67	20240108	2940	0.85	20240119	21500	-86.21	20230714	2940	0.85	20240119	0.00	N	096610	500	86 억		871317	N	N	0	N	00	N
119	20240711	110729	58	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	2965	0	3	0.00	0	0	0.00	0	0	0	3850	2080	2965	0.00	5.01	0	0	2965	2965	2965	2965	2965	2965	2965	87	885	500	0	5	1	17386411	516	-1.05	3.53	12	0.00	-2834.00	841.00	21500	20230714	-86.21	2940	20240119	0.85	4470	-33.67	20240108	2940	0.85	20240119	21500	-86.21	20230714	2940	0.85	20240119	0.00	N	096610	500	86 억		871317	N	N	0	N	00	N
120	20240711	100730	58	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	2965	0	3	0.00	0	0	0.00	0	0	0	3850	2080	2965	0.00	5.01	0	0	2965	2965	2965	2965	2965	2965	2965	87	885	500	0	5	1	17386411	516	-1.05	3.53	12	0.00	-2834.00	841.00	21500	20230714	-86.21	2940	20240119	0.85	4470	-33.67	20240108	2940	0.85	20240119	21500	-86.21	20230714	2940	0.85	20240119	0.00	N	096610	500	86 억		871317	N	N	0	N	00	N
121	20240711	090728	58	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	2965	0	3	0.00	0	0	0.00	0	0	0	3850	2080	2965	0.00	5.01	0	0	2965	2965	2965	2965	2965	2965	2965	87	885	500	0	5	1	17386411	516	-1.05	3.53	12	0.00	-2834.00	841.00	21500	20230714	-86.21	2940	20240119	0.85	4470	-33.67	20240108	2940	0.85	20240119	21500	-86.21	20230714	2940	0.85	20240119	0.00	N	096610	500	86 억		871317	N	N	0	N	00	N
122	20240710	160727	58	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	2965	0	3	0.00	0	0	0.00	0	0	0	3850	2080	2965	0.00	5.01	0	0	2965	2965	2965	2965	2965	2965	2965	87	885	500	0	5	1	17386411	516	-1.05	3.53	12	0.00	-2834.00	841.00	21500	20230714	-86.21	2940	20240119	0.85	4470	-33.67	20240108	2940	0.85	20240119	21500	-86.21	20230714	2940	0.85	20240119	0.00	N	096610	500	86 억		871317	N	N	0	N	00	N
123	20240710	150729	58	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	2965	0	3	0.00	0	0	0.00	0	0	0	3850	2080	2965	0.00	5.01	0	0	2965	2965	2965	2965	2965	2965	2965	87	885	500	0	5	1	17386411	516	-1.05	3.53	12	0.00	-2834.00	841.00	21500	20230714	-86.21	2940	20240119	0.85	4470	-33.67	20240108	2940	0.85	20240119	21500	-86.21	20230714	2940	0.85	20240119	0.00	N	096610	500	86 억		871317	N	N	0	N	00	N
124	20240710	140727	58	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	2965	0	3	0.00	0	0	0.00	0	0	0	3850	2080	2965	0.00	5.01	0	0	2965	2965	2965	2965	2965	2965	2965	87	885	500	0	5	1	17386411	516	-1.05	3.53	12	0.00	-2834.00	841.00	21500	20230714	-86.21	2940	20240119	0.85	4470	-33.67	20240108	2940	0.85	20240119	21500	-86.21	20230714	2940	0.85	20240119	0.00	N	096610	500	86 억		871317	N	N	0	N	00	N
125	20240710	130728	58	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	2965	0	3	0.00	0	0	0.00	0	0	0	3850	2080	2965	0.00	5.01	0	0	2965	2965	2965	2965	2965	2965	2965	87	885	500	0	5	1	17386411	516	-1.05	3.53	12	0.00	-2834.00	841.00	21500	20230714	-86.21	2940	20240119	0.85	4470	-33.67	20240108	2940	0.85	20240119	21500	-86.21	20230714	2940	0.85	20240119	0.00	N	096610	500	86 억		871317	N	N	0	N	00	N
126	20240710	120727	58	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	2965	0	3	0.00	0	0	0.00	0	0	0	3850	2080	2965	0.00	5.01	0	0	2965	2965	2965	2965	2965	2965	2965	87	885	500	0	5	1	17386411	516	-1.05	3.53	12	0.00	-2834.00	841.00	21500	20230714	-86.21	2940	20240119	0.85	4470	-33.67	20240108	2940	0.85	20240119	21500	-86.21	20230714	2940	0.85	20240119	0.00	N	096610	500	86 억		871317	N	N	0	N	00	N
127	20240710	110728	58	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	2965	0	3	0.00	0	0	0.00	0	0	0	3850	2080	2965	0.00	5.01	0	0	2965	2965	2965	2965	2965	2965	2965	87	885	500	0	5	1	17386411	516	-1.05	3.53	12	0.00	-2834.00	841.00	21500	20230714	-86.21	2940	20240119	0.85	4470	-33.67	20240108	2940	0.85	20240119	21500	-86.21	20230714	2940	0.85	20240119	0.00	N	096610	500	86 억		871317	N	N	0	N	00	N
128	20240710	100723	58	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	2965	0	3	0.00	0	0	0.00	0	0	0	3850	2080	2965	0.00	5.01	0	0	2965	2965	2965	2965	2965	2965	2965	87	885	500	0	5	1	17386411	516	-1.05	3.53	12	0.00	-2834.00	841.00	21500	20230714	-86.21	2940	20240119	0.85	4470	-33.67	20240108	2940	0.85	20240119	21500	-86.21	20230714	2940	0.85	20240119	0.00	N	096610	500	86 억		871317	N	N	0	N	00	N
129	20240710	090728	58	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	2965	0	3	0.00	0	0	0.00	0	0	0	3850	2080	2965	0.00	5.01	0	0	2965	2965	2965	2965	2965	2965	2965	87	885	500	0	5	1	17386411	516	-1.05	3.53	12	0.00	-2834.00	841.00	21500	20230714	-86.21	2940	20240119	0.85	4470	-33.67	20240108	2940	0.85	20240119	21500	-86.21	20230714	2940	0.85	20240119	0.00	N	096610	500	86 억		871317	N	N	0	N	00	N
130	20240709	160724	58	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	2965	0	3	0.00	0	0	0.00	0	0	0	3850	2080	2965	0.00	5.01	0	0	2965	2965	2965	2965	2965	2965	2965	87	885	500	0	5	1	17386411	516	-1.05	3.53	12	0.00	-2834.00	841.00	21500	20230714	-86.21	2940	20240119	0.85	4470	-33.67	20240108	2940	0.85	20240119	21500	-86.21	20230714	2940	0.85	20240119	0.00	N	096610	500	86 억		871317	N	N	0	N	00	N
131	20240709	150726	58	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	2965	0	3	0.00	0	0	0.00	0	0	0	3850	2080	2965	0.00	5.01	0	0	2965	2965	2965	2965	2965	2965	2965	87	885	500	0	5	1	17386411	516	-1.05	3.53	12	0.00	-2834.00	841.00	21500	20230714	-86.21	2940	20240119	0.85	4470	-33.67	20240108	2940	0.85	20240119	21500	-86.21	20230714	2940	0.85	20240119	0.00	N	096610	500	86 억		871317	N	N	0	N	00	N
132	20240709	140727	58	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	2965	0	3	0.00	0	0	0.00	0	0	0	3850	2080	2965	0.00	5.01	0	0	2965	2965	2965	2965	2965	2965	2965	87	885	500	0	5	1	17386411	516	-1.05	3.53	12	0.00	-2834.00	841.00	21500	20230714	-86.21	2940	20240119	0.85	4470	-33.67	20240108	2940	0.85	20240119	21500	-86.21	20230714	2940	0.85	20240119	0.00	N	096610	500	86 억		871317	N	N	0	N	00	N
133	20240709	130729	58	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	2965	0	3	0.00	0	0	0.00	0	0	0	3850	2080	2965	0.00	5.01	0	0	2965	2965	2965	2965	2965	2965	2965	87	885	500	0	5	1	17386411	516	-1.05	3.53	12	0.00	-2834.00	841.00	21500	20230714	-86.21	2940	20240119	0.85	4470	-33.67	20240108	2940	0.85	20240119	21500	-86.21	20230714	2940	0.85	20240119	0.00	N	096610	500	86 억		871317	N	N	0	N	00	N
134	20240709	120730	58	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	2965	0	3	0.00	0	0	0.00	0	0	0	3850	2080	2965	0.00	5.01	0	0	2965	2965	2965	2965	2965	2965	2965	87	885	500	0	5	1	17386411	516	-1.05	3.53	12	0.00	-2834.00	841.00	21500	20230714	-86.21	2940	20240119	0.85	4470	-33.67	20240108	2940	0.85	20240119	21500	-86.21	20230714	2940	0.85	20240119	0.00	N	096610	500	86 억		871317	N	N	0	N	00	N
135	20240709	110731	58	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	2965	0	3	0.00	0	0	0.00	0	0	0	3850	2080	2965	0.00	5.01	0	0	2965	2965	2965	2965	2965	2965	2965	87	885	500	0	5	1	17386411	516	-1.05	3.53	12	0.00	-2834.00	841.00	21500	20230714	-86.21	2940	20240119	0.85	4470	-33.67	20240108	2940	0.85	20240119	21500	-86.21	20230714	2940	0.85	20240119	0.00	N	096610	500	86 억		871317	N	N	0	N	00	N
136	20240709	100727	58	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	2965	0	3	0.00	0	0	0.00	0	0	0	3850	2080	2965	0.00	5.01	0	0	2965	2965	2965	2965	2965	2965	2965	87	885	500	0	5	1	17386411	516	-1.05	3.53	12	0.00	-2834.00	841.00	21500	20230714	-86.21	2940	20240119	0.85	4470	-33.67	20240108	2940	0.85	20240119	21500	-86.21	20230714	2940	0.85	20240119	0.00	N	096610	500	86 억		871317	N	N	0	N	00	N
137	20240709	090726	58	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	2965	0	3	0.00	0	0	0.00	0	0	0	3850	2080	2965	0.00	5.01	0	0	2965	2965	2965	2965	2965	2965	2965	87	885	500	0	5	1	17386411	516	-1.05	3.53	12	0.00	-2834.00	841.00	21500	20230714	-86.21	2940	20240119	0.85	4470	-33.67	20240108	2940	0.85	20240119	21500	-86.21	20230714	2940	0.85	20240119	0.00	N	096610	500	86 억		871317	N	N	0	N	00	N
138	20240708	160721	58	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	2965	0	3	0.00	0	0	0.00	0	0	0	3850	2080	2965	0.00	5.01	0	0	2965	2965	2965	2965	2965	2965	2965	87	885	500	0	5	1	17386411	516	-1.05	3.53	12	0.00	-2834.00	841.00	21500	20230714	-86.21	2940	20240119	0.85	4470	-33.67	20240108	2940	0.85	20240119	21500	-86.21	20230714	2940	0.85	20240119	0.00	N	096610	500	86 억		871317	N	N	0	N	00	N
139	20240708	150723	58	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	2965	0	3	0.00	0	0	0.00	0	0	0	3850	2080	2965	0.00	5.01	0	0	2965	2965	2965	2965	2965	2965	2965	87	885	500	0	5	1	17386411	516	-1.05	3.53	12	0.00	-2834.00	841.00	21500	20230714	-86.21	2940	20240119	0.85	4470	-33.67	20240108	2940	0.85	20240119	21500	-86.21	20230714	2940	0.85	20240119	0.00	N	096610	500	86 억		871317	N	N	0	N	00	N
140	20240708	140725	58	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	2965	0	3	0.00	0	0	0.00	0	0	0	3850	2080	2965	0.00	5.01	0	0	2965	2965	2965	2965	2965	2965	2965	87	885	500	0	5	1	17386411	516	-1.05	3.53	12	0.00	-2834.00	841.00	21500	20230714	-86.21	2940	20240119	0.85	4470	-33.67	20240108	2940	0.85	20240119	21500	-86.21	20230714	2940	0.85	20240119	0.00	N	096610	500	86 억		871317	N	N	0	N	00	N
141	20240708	130721	58	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	2965	0	3	0.00	0	0	0.00	0	0	0	3850	2080	2965	0.00	5.01	0	0	2965	2965	2965	2965	2965	2965	2965	87	885	500	0	5	1	17386411	516	-1.05	3.53	12	0.00	-2834.00	841.00	21500	20230714	-86.21	2940	20240119	0.85	4470	-33.67	20240108	2940	0.85	20240119	21500	-86.21	20230714	2940	0.85	20240119	0.00	N	096610	500	86 억		871317	N	N	0	N	00	N
142	20240708	120723	58	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	2965	0	3	0.00	0	0	0.00	0	0	0	3850	2080	2965	0.00	5.01	0	0	2965	2965	2965	2965	2965	2965	2965	87	885	500	0	5	1	17386411	516	-1.05	3.53	12	0.00	-2834.00	841.00	21500	20230714	-86.21	2940	20240119	0.85	4470	-33.67	20240108	2940	0.85	20240119	21500	-86.21	20230714	2940	0.85	20240119	0.00	N	096610	500	86 억		871317	N	N	0	N	00	N
143	20240708	110721	58	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	2965	0	3	0.00	0	0	0.00	0	0	0	3850	2080	2965	0.00	5.01	0	0	2965	2965	2965	2965	2965	2965	2965	87	885	500	0	5	1	17386411	516	-1.05	3.53	12	0.00	-2834.00	841.00	21500	20230714	-86.21	2940	20240119	0.85	4470	-33.67	20240108	2940	0.85	20240119	21500	-86.21	20230714	2940	0.85	20240119	0.00	N	096610	500	86 억		871317	N	N	0	N	00	N
144	20240708	100721	58	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	2965	0	3	0.00	0	0	0.00	0	0	0	3850	2080	2965	0.00	5.01	0	0	2965	2965	2965	2965	2965	2965	2965	87	885	500	0	5	1	17386411	516	-1.05	3.53	12	0.00	-2834.00	841.00	21500	20230714	-86.21	2940	20240119	0.85	4470	-33.67	20240108	2940	0.85	20240119	21500	-86.21	20230714	2940	0.85	20240119	0.00	N	096610	500	86 억		871317	N	N	0	N	00	N
145	20240708	090721	58	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	2965	0	3	0.00	0	0	0.00	0	0	0	3850	2080	2965	0.00	5.01	0	0	2965	2965	2965	2965	2965	2965	2965	87	885	500	0	5	1	17386411	516	-1.05	3.53	12	0.00	-2834.00	841.00	21500	20230714	-86.21	2940	20240119	0.85	4470	-33.67	20240108	2940	0.85	20240119	21500	-86.21	20230714	2940	0.85	20240119	0.00	N	096610	500	86 억		871317	N	N	0	N	00	N
146	20240705	160718	58	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	2965	0	3	0.00	0	0	0.00	0	0	0	3850	2080	2965	0.00	5.01	0	0	2965	2965	2965	2965	2965	2965	2965	87	885	500	0	5	1	17386411	516	-1.05	3.53	12	0.00	-2834.00	841.00	21500	20230714	-86.21	2940	20240119	0.85	4470	-33.67	20240108	2940	0.85	20240119	21500	-86.21	20230714	2940	0.85	20240119	0.00	N	096610	500	86 억		871317	N	N	0	N	00	N
147	20240705	150720	58	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	2965	0	3	0.00	0	0	0.00	0	0	0	3850	2080	2965	0.00	5.01	0	0	2965	2965	2965	2965	2965	2965	2965	87	885	500	0	5	1	17386411	516	-1.05	3.53	12	0.00	-2834.00	841.00	21500	20230714	-86.21	2940	20240119	0.85	4470	-33.67	20240108	2940	0.85	20240119	21500	-86.21	20230714	2940	0.85	20240119	0.00	N	096610	500	86 억		871317	N	N	0	N	00	N
148	20240705	140721	58	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	2965	0	3	0.00	0	0	0.00	0	0	0	3850	2080	2965	0.00	5.01	0	0	2965	2965	2965	2965	2965	2965	2965	87	885	500	0	5	1	17386411	516	-1.05	3.53	12	0.00	-2834.00	841.00	21500	20230714	-86.21	2940	20240119	0.85	4470	-33.67	20240108	2940	0.85	20240119	21500	-86.21	20230714	2940	0.85	20240119	0.00	N	096610	500	86 억		871317	N	N	0	N	00	N
149	20240705	130720	58	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	2965	0	3	0.00	0	0	0.00	0	0	0	3850	2080	2965	0.00	5.01	0	0	2965	2965	2965	2965	2965	2965	2965	87	885	500	0	5	1	17386411	516	-1.05	3.53	12	0.00	-2834.00	841.00	21500	20230714	-86.21	2940	20240119	0.85	4470	-33.67	20240108	2940	0.85	20240119	21500	-86.21	20230714	2940	0.85	20240119	0.00	N	096610	500	86 억		871317	N	N	0	N	00	N
150	20240705	120720	58	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	2965	0	3	0.00	0	0	0.00	0	0	0	3850	2080	2965	0.00	5.01	0	0	2965	2965	2965	2965	2965	2965	2965	87	885	500	0	5	1	17386411	516	-1.05	3.53	12	0.00	-2834.00	841.00	21500	20230714	-86.21	2940	20240119	0.85	4470	-33.67	20240108	2940	0.85	20240119	21500	-86.21	20230714	2940	0.85	20240119	0.00	N	096610	500	86 억		871317	N	N	0	N	00	N
151	20240705	110718	58	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	2965	0	3	0.00	0	0	0.00	0	0	0	3850	2080	2965	0.00	5.01	0	0	2965	2965	2965	2965	2965	2965	2965	87	885	500	0	5	1	17386411	516	-1.05	3.53	12	0.00	-2834.00	841.00	21500	20230714	-86.21	2940	20240119	0.85	4470	-33.67	20240108	2940	0.85	20240119	21500	-86.21	20230714	2940	0.85	20240119	0.00	N	096610	500	86 억		871317	N	N	0	N	00	N
152	20240705	100718	58	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	2965	0	3	0.00	0	0	0.00	0	0	0	3850	2080	2965	0.00	5.01	0	0	2965	2965	2965	2965	2965	2965	2965	87	885	500	0	5	1	17386411	516	-1.05	3.53	12	0.00	-2834.00	841.00	21500	20230714	-86.21	2940	20240119	0.85	4470	-33.67	20240108	2940	0.85	20240119	21500	-86.21	20230714	2940	0.85	20240119	0.00	N	096610	500	86 억		871317	N	N	0	N	00	N
153	20240705	090719	58	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	2965	0	3	0.00	0	0	0.00	0	0	0	3850	2080	2965	0.00	5.01	0	0	2965	2965	2965	2965	2965	2965	2965	87	885	500	0	5	1	17386411	516	-1.05	3.53	12	0.00	-2834.00	841.00	21500	20230714	-86.21	2940	20240119	0.85	4470	-33.67	20240108	2940	0.85	20240119	21500	-86.21	20230714	2940	0.85	20240119	0.00	N	096610	500	86 억		871317	N	N	0	N	00	N
154	20240704	160715	58	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	2965	0	3	0.00	0	0	0.00	0	0	0	3850	2080	2965	0.00	5.01	0	0	2965	2965	2965	2965	2965	2965	2965	87	885	500	0	5	1	17386411	516	-1.05	3.53	12	0.00	-2834.00	841.00	21500	20230714	-86.21	2940	20240119	0.85	4470	-33.67	20240108	2940	0.85	20240119	21500	-86.21	20230714	2940	0.85	20240119	0.00	N	096610	500	86 억		871317	N	N	0	N	00	N
155	20240704	150719	58	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	2965	0	3	0.00	0	0	0.00	0	0	0	3850	2080	2965	0.00	5.01	0	0	2965	2965	2965	2965	2965	2965	2965	87	885	500	0	5	1	17386411	516	-1.05	3.53	12	0.00	-2834.00	841.00	21500	20230714	-86.21	2940	20240119	0.85	4470	-33.67	20240108	2940	0.85	20240119	21500	-86.21	20230714	2940	0.85	20240119	0.00	N	096610	500	86 억		871317	N	N	0	N	00	N
156	20240704	140718	58	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	2965	0	3	0.00	0	0	0.00	0	0	0	3850	2080	2965	0.00	5.01	0	0	2965	2965	2965	2965	2965	2965	2965	87	885	500	0	5	1	17386411	516	-1.05	3.53	12	0.00	-2834.00	841.00	21500	20230714	-86.21	2940	20240119	0.85	4470	-33.67	20240108	2940	0.85	20240119	21500	-86.21	20230714	2940	0.85	20240119	0.00	N	096610	500	86 억		871317	N	N	0	N	00	N
157	20240704	130718	58	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	2965	0	3	0.00	0	0	0.00	0	0	0	3850	2080	2965	0.00	5.01	0	0	2965	2965	2965	2965	2965	2965	2965	87	885	500	0	5	1	17386411	516	-1.05	3.53	12	0.00	-2834.00	841.00	21500	20230714	-86.21	2940	20240119	0.85	4470	-33.67	20240108	2940	0.85	20240119	21500	-86.21	20230714	2940	0.85	20240119	0.00	N	096610	500	86 억		871317	N	N	0	N	00	N
158	20240704	120717	58	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	2965	0	3	0.00	0	0	0.00	0	0	0	3850	2080	2965	0.00	5.01	0	0	2965	2965	2965	2965	2965	2965	2965	87	885	500	0	5	1	17386411	516	-1.05	3.53	12	0.00	-2834.00	841.00	21500	20230714	-86.21	2940	20240119	0.85	4470	-33.67	20240108	2940	0.85	20240119	21500	-86.21	20230714	2940	0.85	20240119	0.00	N	096610	500	86 억		871317	N	N	0	N	00	N
159	20240704	110716	58	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	2965	0	3	0.00	0	0	0.00	0	0	0	3850	2080	2965	0.00	5.01	0	0	2965	2965	2965	2965	2965	2965	2965	87	885	500	0	5	1	17386411	516	-1.05	3.53	12	0.00	-2834.00	841.00	21500	20230714	-86.21	2940	20240119	0.85	4470	-33.67	20240108	2940	0.85	20240119	21500	-86.21	20230714	2940	0.85	20240119	0.00	N	096610	500	86 억		871317	N	N	0	N	00	N
160	20240704	100717	58	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	2965	0	3	0.00	0	0	0.00	0	0	0	3850	2080	2965	0.00	5.01	0	0	2965	2965	2965	2965	2965	2965	2965	87	885	500	0	5	1	17386411	516	-1.05	3.53	12	0.00	-2834.00	841.00	21500	20230714	-86.21	2940	20240119	0.85	4470	-33.67	20240108	2940	0.85	20240119	21500	-86.21	20230714	2940	0.85	20240119	0.00	N	096610	500	86 억		871317	N	N	0	N	00	N
161	20240704	090718	58	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	2965	0	3	0.00	0	0	0.00	0	0	0	3850	2080	2965	0.00	5.01	0	0	2965	2965	2965	2965	2965	2965	2965	87	885	500	0	5	1	17386411	516	-1.05	3.53	12	0.00	-2834.00	841.00	21500	20230714	-86.21	2940	20240119	0.85	4470	-33.67	20240108	2940	0.85	20240119	21500	-86.21	20230714	2940	0.85	20240119	0.00	N	096610	500	86 억		871317	N	N	0	N	00	N
162	20240703	160713	58	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	2965	0	3	0.00	0	0	0.00	0	0	0	3850	2080	2965	0.00	5.01	0	0	2965	2965	2965	2965	2965	2965	2965	87	885	500	0	5	1	17386411	516	-1.05	3.53	12	0.00	-2834.00	841.00	21500	20230714	-86.21	2940	20240119	0.85	4470	-33.67	20240108	2940	0.85	20240119	21500	-86.21	20230714	2940	0.85	20240119	0.00	N	096610	500	86 억		871317	N	N	0	N	00	N
163	20240703	150716	58	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	2965	0	3	0.00	0	0	0.00	0	0	0	3850	2080	2965	0.00	5.01	0	0	2965	2965	2965	2965	2965	2965	2965	87	885	500	0	5	1	17386411	516	-1.05	3.53	12	0.00	-2834.00	841.00	21500	20230714	-86.21	2940	20240119	0.85	4470	-33.67	20240108	2940	0.85	20240119	21500	-86.21	20230714	2940	0.85	20240119	0.00	N	096610	500	86 억		871317	N	N	0	N	00	N
164	20240703	140716	58	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	2965	0	3	0.00	0	0	0.00	0	0	0	3850	2080	2965	0.00	5.01	0	0	2965	2965	2965	2965	2965	2965	2965	87	885	500	0	5	1	17386411	516	-1.05	3.53	12	0.00	-2834.00	841.00	21500	20230714	-86.21	2940	20240119	0.85	4470	-33.67	20240108	2940	0.85	20240119	21500	-86.21	20230714	2940	0.85	20240119	0.00	N	096610	500	86 억		871317	N	N	0	N	00	N
165	20240703	130715	58	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	2965	0	3	0.00	0	0	0.00	0	0	0	3850	2080	2965	0.00	5.01	0	0	2965	2965	2965	2965	2965	2965	2965	87	885	500	0	5	1	17386411	516	-1.05	3.53	12	0.00	-2834.00	841.00	21500	20230714	-86.21	2940	20240119	0.85	4470	-33.67	20240108	2940	0.85	20240119	21500	-86.21	20230714	2940	0.85	20240119	0.00	N	096610	500	86 억		871317	N	N	0	N	00	N
166	20240703	120714	58	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	2965	0	3	0.00	0	0	0.00	0	0	0	3850	2080	2965	0.00	5.01	0	0	2965	2965	2965	2965	2965	2965	2965	87	885	500	0	5	1	17386411	516	-1.05	3.53	12	0.00	-2834.00	841.00	21500	20230714	-86.21	2940	20240119	0.85	4470	-33.67	20240108	2940	0.85	20240119	21500	-86.21	20230714	2940	0.85	20240119	0.00	N	096610	500	86 억		871317	N	N	0	N	00	N
167	20240703	110717	58	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	2965	0	3	0.00	0	0	0.00	0	0	0	3850	2080	2965	0.00	5.01	0	0	2965	2965	2965	2965	2965	2965	2965	87	885	500	0	5	1	17386411	516	-1.05	3.53	12	0.00	-2834.00	841.00	21500	20230714	-86.21	2940	20240119	0.85	4470	-33.67	20240108	2940	0.85	20240119	21500	-86.21	20230714	2940	0.85	20240119	0.00	N	096610	500	86 억		871317	N	N	0	N	00	N
168	20240703	100717	58	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	2965	0	3	0.00	0	0	0.00	0	0	0	3850	2080	2965	0.00	5.01	0	0	2965	2965	2965	2965	2965	2965	2965	87	885	500	0	5	1	17386411	516	-1.05	3.53	12	0.00	-2834.00	841.00	21500	20230714	-86.21	2940	20240119	0.85	4470	-33.67	20240108	2940	0.85	20240119	21500	-86.21	20230714	2940	0.85	20240119	0.00	N	096610	500	86 억		871317	N	N	0	N	00	N
169	20240703	090714	58	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	2965	0	3	0.00	0	0	0.00	0	0	0	3850	2080	2965	0.00	5.01	0	0	2965	2965	2965	2965	2965	2965	2965	87	885	500	0	5	1	17386411	516	-1.05	3.53	12	0.00	-2834.00	841.00	21500	20230714	-86.21	2940	20240119	0.85	4470	-33.67	20240108	2940	0.85	20240119	21500	-86.21	20230714	2940	0.85	20240119	0.00	N	096610	500	86 억		871317	N	N	0	N	00	N
170	20240702	160712	58	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	2965	0	3	0.00	0	0	0.00	0	0	0	3850	2080	2965	0.00	5.01	0	0	2965	2965	2965	2965	2965	2965	2965	87	885	500	0	5	1	17386411	516	-1.05	3.53	12	0.00	-2834.00	841.00	21500	20230714	-86.21	2940	20240119	0.85	4470	-33.67	20240108	2940	0.85	20240119	21500	-86.21	20230714	2940	0.85	20240119	0.00	N	096610	500	86 억		871317	N	N	0	N	00	N
171	20240702	150713	58	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	2965	0	3	0.00	0	0	0.00	0	0	0	3850	2080	2965	0.00	5.01	0	0	2965	2965	2965	2965	2965	2965	2965	87	885	500	0	5	1	17386411	516	-1.05	3.53	12	0.00	-2834.00	841.00	21500	20230714	-86.21	2940	20240119	0.85	4470	-33.67	20240108	2940	0.85	20240119	21500	-86.21	20230714	2940	0.85	20240119	0.00	N	096610	500	86 억		871317	N	N	0	N	00	N
172	20240702	140714	58	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	2965	0	3	0.00	0	0	0.00	0	0	0	3850	2080	2965	0.00	5.01	0	0	2965	2965	2965	2965	2965	2965	2965	87	885	500	0	5	1	17386411	516	-1.05	3.53	12	0.00	-2834.00	841.00	21500	20230714	-86.21	2940	20240119	0.85	4470	-33.67	20240108	2940	0.85	20240119	21500	-86.21	20230714	2940	0.85	20240119	0.00	N	096610	500	86 억		871317	N	N	0	N	00	N
173	20240702	130714	58	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	2965	0	3	0.00	0	0	0.00	0	0	0	3850	2080	2965	0.00	5.01	0	0	2965	2965	2965	2965	2965	2965	2965	87	885	500	0	5	1	17386411	516	-1.05	3.53	12	0.00	-2834.00	841.00	21500	20230714	-86.21	2940	20240119	0.85	4470	-33.67	20240108	2940	0.85	20240119	21500	-86.21	20230714	2940	0.85	20240119	0.00	N	096610	500	86 억		871317	N	N	0	N	00	N
174	20240702	120714	58	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	2965	0	3	0.00	0	0	0.00	0	0	0	3850	2080	2965	0.00	5.01	0	0	2965	2965	2965	2965	2965	2965	2965	87	885	500	0	5	1	17386411	516	-1.05	3.53	12	0.00	-2834.00	841.00	21500	20230714	-86.21	2940	20240119	0.85	4470	-33.67	20240108	2940	0.85	20240119	21500	-86.21	20230714	2940	0.85	20240119	0.00	N	096610	500	86 억		871317	N	N	0	N	00	N
175	20240702	110713	58	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	2965	0	3	0.00	0	0	0.00	0	0	0	3850	2080	2965	0.00	5.01	0	0	2965	2965	2965	2965	2965	2965	2965	87	885	500	0	5	1	17386411	516	-1.05	3.53	12	0.00	-2834.00	841.00	21500	20230714	-86.21	2940	20240119	0.85	4470	-33.67	20240108	2940	0.85	20240119	21500	-86.21	20230714	2940	0.85	20240119	0.00	N	096610	500	86 억		871317	N	N	0	N	00	N
176	20240702	100714	58	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	2965	0	3	0.00	0	0	0.00	0	0	0	3850	2080	2965	0.00	5.01	0	0	2965	2965	2965	2965	2965	2965	2965	87	885	500	0	5	1	17386411	516	-1.05	3.53	12	0.00	-2834.00	841.00	21500	20230714	-86.21	2940	20240119	0.85	4470	-33.67	20240108	2940	0.85	20240119	21500	-86.21	20230714	2940	0.85	20240119	0.00	N	096610	500	86 억		871317	N	N	0	N	00	N
177	20240702	090715	58	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	2965	0	3	0.00	0	0	0.00	0	0	0	3850	2080	2965	0.00	5.01	0	0	2965	2965	2965	2965	2965	2965	2965	87	885	500	0	5	1	17386411	516	-1.05	3.53	12	0.00	-2834.00	841.00	21500	20230714	-86.21	2940	20240119	0.85	4470	-33.67	20240108	2940	0.85	20240119	21500	-86.21	20230714	2940	0.85	20240119	0.00	N	096610	500	86 억		871317	N	N	0	N	00	N
178	20240701	160711	58	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	2965	0	3	0.00	0	0	0.00	0	0	0	3850	2080	2965	0.00	5.01	0	0	2965	2965	2965	2965	2965	2965	2965	87	885	500	0	5	1	17386411	516	-1.05	3.53	12	0.00	-2834.00	841.00	21500	20230714	-86.21	2940	20240119	0.85	4470	-33.67	20240108	2940	0.85	20240119	21500	-86.21	20230714	2940	0.85	20240119	0.00	N	096610	500	86 억		871317	N	N	0	N	00	N
179	20240701	150713	58	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	2965	0	3	0.00	0	0	0.00	0	0	0	3850	2080	2965	0.00	5.01	0	0	2965	2965	2965	2965	2965	2965	2965	87	885	500	0	5	1	17386411	516	-1.05	3.53	12	0.00	-2834.00	841.00	21500	20230714	-86.21	2940	20240119	0.85	4470	-33.67	20240108	2940	0.85	20240119	21500	-86.21	20230714	2940	0.85	20240119	0.00	N	096610	500	86 억		871317	N	N	0	N	00	N
180	20240701	140711	58	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	2965	0	3	0.00	0	0	0.00	0	0	0	3850	2080	2965	0.00	5.01	0	0	2965	2965	2965	2965	2965	2965	2965	87	885	500	0	5	1	17386411	516	-1.05	3.53	12	0.00	-2834.00	841.00	21500	20230714	-86.21	2940	20240119	0.85	4470	-33.67	20240108	2940	0.85	20240119	21500	-86.21	20230714	2940	0.85	20240119	0.00	N	096610	500	86 억		871317	N	N	0	N	00	N
181	20240701	130712	58	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	2965	0	3	0.00	0	0	0.00	0	0	0	3850	2080	2965	0.00	5.01	0	0	2965	2965	2965	2965	2965	2965	2965	87	885	500	0	5	1	17386411	516	-1.05	3.53	12	0.00	-2834.00	841.00	21500	20230714	-86.21	2940	20240119	0.85	4470	-33.67	20240108	2940	0.85	20240119	21500	-86.21	20230714	2940	0.85	20240119	0.00	N	096610	500	86 억		871317	N	N	0	N	00	N
182	20240701	120713	58	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	2965	0	3	0.00	0	0	0.00	0	0	0	3850	2080	2965	0.00	5.01	0	0	2965	2965	2965	2965	2965	2965	2965	87	885	500	0	5	1	17386411	516	-1.05	3.53	12	0.00	-2834.00	841.00	21500	20230714	-86.21	2940	20240119	0.85	4470	-33.67	20240108	2940	0.85	20240119	21500	-86.21	20230714	2940	0.85	20240119	0.00	N	096610	500	86 억		871317	N	N	0	N	00	N
183	20240701	110711	58	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	2965	0	3	0.00	0	0	0.00	0	0	0	3850	2080	2965	0.00	5.01	0	0	2965	2965	2965	2965	2965	2965	2965	87	885	500	0	5	1	17386411	516	-1.05	3.53	12	0.00	-2834.00	841.00	21500	20230714	-86.21	2940	20240119	0.85	4470	-33.67	20240108	2940	0.85	20240119	21500	-86.21	20230714	2940	0.85	20240119	0.00	N	096610	500	86 억		871317	N	N	0	N	00	N
184	20240701	100710	58	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	2965	0	3	0.00	0	0	0.00	0	0	0	3850	2080	2965	0.00	5.01	0	0	2965	2965	2965	2965	2965	2965	2965	87	885	500	0	5	1	17386411	516	-1.05	3.53	12	0.00	-2834.00	841.00	21500	20230714	-86.21	2940	20240119	0.85	4470	-33.67	20240108	2940	0.85	20240119	21500	-86.21	20230714	2940	0.85	20240119	0.00	N	096610	500	86 억		871317	N	N	0	N	00	N
185	20240701	090709	58	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	2965	0	3	0.00	0	0	0.00	0	0	0	3850	2080	2965	0.00	5.01	0	0	2965	2965	2965	2965	2965	2965	2965	87	885	500	0	5	1	17386411	516	-1.05	3.53	12	0.00	-2834.00	841.00	21500	20230714	-86.21	2940	20240119	0.85	4470	-33.67	20240108	2940	0.85	20240119	21500	-86.21	20230714	2940	0.85	20240119	0.00	N	096610	500	86 억		871317	N	N	0	N	00	N