KissMeData/080520/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	160701	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	4065	-15	5	-0.37	76679880	18892	81.42	4035	4090	4030	5300	2860	4080	4058.84	0.90	0	-224	4170	4125	4065	4020	3960	4095	3990	59	1220	500	2690	5	1	11746609	477	16.20	0.37	12	0.16	251.00	11127.00	6140	20230809	-33.79	4005	20240730	1.50	5510	-26.23	20240103	4005	1.50	20240730	6140	-33.79	20230809	4005	1.50	20240730	1.86	N	080520	500	58 억		105418	N	N	0	N	00	N
3	20240731	150708	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	4060	-20	5	-0.49	74356000	18320	78.96	4035	4090	4030	5300	2860	4080	4058.73	0.90	0	-204	4170	4125	4065	4020	3960	4095	3990	59	1220	500	2690	5	1	11746609	477	16.18	0.36	12	0.16	251.00	11127.00	6140	20230809	-33.88	4005	20240730	1.37	5510	-26.32	20240103	4005	1.37	20240730	6140	-33.88	20230809	4005	1.37	20240730	1.86	N	080520	500	58 억		105418	N	N	0	N	00	N
4	20240731	140708	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	4055	-25	5	-0.61	70091165	17265	74.41	4035	4090	4030	5300	2860	4080	4059.73	0.90	0	-202	4170	4125	4065	4020	3960	4095	3990	59	1220	500	2690	5	1	11746609	476	16.16	0.36	12	0.15	251.00	11127.00	6140	20230809	-33.96	4005	20240730	1.25	5510	-26.41	20240103	4005	1.25	20240730	6140	-33.96	20230809	4005	1.25	20240730	1.86	N	080520	500	58 억		105418	N	N	0	N	00	N
5	20240731	130707	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	4060	-20	5	-0.49	67660095	16665	71.83	4035	4090	4030	5300	2860	4080	4060.01	0.90	0	-418	4170	4125	4065	4020	3960	4095	3990	59	1220	500	2690	5	1	11746609	477	16.18	0.36	12	0.14	251.00	11127.00	6140	20230809	-33.88	4005	20240730	1.37	5510	-26.32	20240103	4005	1.37	20240730	6140	-33.88	20230809	4005	1.37	20240730	1.86	N	080520	500	58 억		105418	N	N	0	N	00	N
6	20240731	120707	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	4045	-35	5	-0.86	58923470	14502	62.50	4035	4090	4030	5300	2860	4080	4063.13	0.90	0	-427	4170	4125	4065	4020	3960	4095	3990	59	1220	500	2690	5	1	11746609	475	16.12	0.36	12	0.12	251.00	11127.00	6140	20230809	-34.12	4005	20240730	1.00	5510	-26.59	20240103	4005	1.00	20240730	6140	-34.12	20230809	4005	1.00	20240730	1.86	N	080520	500	58 억		105418	N	N	0	N	00	N
7	20240731	110708	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	4060	-20	5	-0.49	46361825	11395	49.11	4035	4090	4030	5300	2860	4080	4068.61	0.90	0	-453	4170	4125	4065	4020	3960	4095	3990	59	1220	500	2690	5	1	11746609	477	16.18	0.36	12	0.10	251.00	11127.00	6140	20230809	-33.88	4005	20240730	1.37	5510	-26.32	20240103	4005	1.37	20240730	6140	-33.88	20230809	4005	1.37	20240730	1.86	N	080520	500	58 억		105418	N	N	0	N	00	N
8	20240731	100706	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	4080	0	3	0.00	30527400	7514	32.39	4035	4090	4030	5300	2860	4080	4062.74	0.90	0	203	4170	4125	4065	4020	3960	4095	3990	59	1220	500	2690	5	1	11746609	479	16.25	0.37	12	0.06	251.00	11127.00	6140	20230809	-33.55	4005	20240730	1.87	5510	-25.95	20240103	4005	1.87	20240730	6140	-33.55	20230809	4005	1.87	20240730	1.86	N	080520	500	58 억		105418	N	N	0	N	00	N
9	20240731	090702	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	4040	-40	5	-0.98	1221925	303	1.31	4035	4060	4030	5300	2860	4080	4032.76	0.90	0	132	4170	4125	4065	4020	3960	4095	3990	59	1220	500	2690	5	1	11746609	475	16.10	0.36	12	0.00	251.00	11127.00	6140	20230809	-34.20	4005	20240730	0.87	5510	-26.68	20240103	4005	0.87	20240730	6140	-34.20	20230809	4005	0.87	20240730	1.86	N	080520	500	58 억		105418	N	N	0	N	00	N
10	20240730	160649	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N		N	4080	5	2	0.12	93851535	23147	107.75	4110	4110	4005	5290	2855	4075	4054.59	0.92	0	-2747	4155	4115	4090	4050	4025	4102	4037	59	1215	500	2680	5	1	11746609	479	16.25	0.37	12	0.20	251.00	11127.00	6140	20230809	-33.55	4005	20240730	1.87	5510	-25.95	20240103	4005	1.87	20240730	6140	-33.55	20230809	4005	1.87	20240730	1.86	N	080520	500	58 억		108165	N	N	0	N	00	N
11	20240730	150700	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N		N	4070	-5	5	-0.12	90915690	22426	104.39	4110	4110	4005	5290	2855	4075	4054.03	0.92	0	-2731	4155	4115	4090	4050	4025	4102	4037	59	1215	500	2680	5	1	11746609	478	16.22	0.37	12	0.19	251.00	11127.00	6140	20230809	-33.71	4005	20240730	1.62	5510	-26.13	20240103	4005	1.62	20240730	6140	-33.71	20230809	4005	1.62	20240730	1.86	N	080520	500	58 억		108165	N	N	0	N	00	N
12	20240730	140652	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N		N	4075	0	3	0.00	84984305	20971	97.62	4110	4110	4005	5290	2855	4075	4052.47	0.92	0	-2759	4155	4115	4090	4050	4025	4102	4037	59	1215	500	2680	5	1	11746609	479	16.24	0.37	12	0.18	251.00	11127.00	6140	20230809	-33.63	4005	20240730	1.75	5510	-26.04	20240103	4005	1.75	20240730	6140	-33.63	20230809	4005	1.75	20240730	1.86	N	080520	500	58 억		108165	N	N	0	N	00	N
13	20240730	130658	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N		N	4070	-5	5	-0.12	75277215	18589	86.53	4110	4110	4005	5290	2855	4075	4049.56	0.92	0	-2671	4155	4115	4090	4050	4025	4102	4037	59	1215	500	2680	5	1	11746609	478	16.22	0.37	12	0.16	251.00	11127.00	6140	20230809	-33.71	4005	20240730	1.62	5510	-26.13	20240103	4005	1.62	20240730	6140	-33.71	20230809	4005	1.62	20240730	1.86	N	080520	500	58 억		108165	N	N	0	N	00	N
14	20240730	120651	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N		N	4065	-10	5	-0.25	71063005	17552	81.70	4110	4110	4005	5290	2855	4075	4048.71	0.92	0	-2573	4155	4115	4090	4050	4025	4102	4037	59	1215	500	2680	5	1	11746609	477	16.20	0.37	12	0.15	251.00	11127.00	6140	20230809	-33.79	4005	20240730	1.50	5510	-26.23	20240103	4005	1.50	20240730	6140	-33.79	20230809	4005	1.50	20240730	1.86	N	080520	500	58 억		108165	N	N	0	N	00	N
15	20240730	110658	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N		N	4060	-15	5	-0.37	63326795	15647	72.83	4110	4110	4005	5290	2855	4075	4047.22	0.92	0	-2853	4155	4115	4090	4050	4025	4102	4037	59	1215	500	2680	5	1	11746609	477	16.18	0.36	12	0.13	251.00	11127.00	6140	20230809	-33.88	4005	20240730	1.37	5510	-26.32	20240103	4005	1.37	20240730	6140	-33.88	20230809	4005	1.37	20240730	1.86	N	080520	500	58 억		108165	N	N	0	N	00	N
16	20240730	100659	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N		N	4055	-20	5	-0.49	49524265	12249	57.02	4110	4110	4005	5290	2855	4075	4043.13	0.92	0	-3062	4155	4115	4090	4050	4025	4102	4037	59	1215	500	2680	5	1	11746609	476	16.16	0.36	12	0.10	251.00	11127.00	6140	20230809	-33.96	4005	20240730	1.25	5510	-26.41	20240103	4005	1.25	20240730	6140	-33.96	20230809	4005	1.25	20240730	1.86	N	080520	500	58 억		108165	N	N	0	N	00	N
17	20240730	090701	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	4045	-30	5	-0.74	8612070	2125	9.89	4110	4110	4030	5290	2855	4075	4052.74	0.92	0	-128	4155	4115	4090	4050	4025	4102	4037	59	1215	500	2680	5	1	11746609	475	16.12	0.36	12	0.02	251.00	11127.00	6140	20230809	-34.12	4025	20240725	0.50	5510	-26.59	20240103	4025	0.50	20240725	6140	-34.12	20230809	4025	0.50	20240725	1.86	N	080520	500	58 억		108165	N	N	0	N	00	N
18	20240729	160649	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	4075	10	2	0.25	88069880	21483	127.32	4105	4130	4065	5280	2850	4065	4099.51	0.92	0	-202	4138	4101	4063	4026	3988	4120	4045	59	1215	500	2680	5	1	11746609	479	16.24	0.37	12	0.18	251.00	11127.00	6140	20230809	-33.63	4025	20240725	1.24	5510	-26.04	20240103	4025	1.24	20240725	6140	-33.63	20230809	4025	1.24	20240725	1.85	N	080520	500	58 억		108367	N	N	0	N	00	N
19	20240729	150656	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	4070	5	2	0.12	86029360	20982	124.35	4105	4130	4065	5280	2850	4065	4100.15	0.92	0	-179	4138	4101	4063	4026	3988	4120	4045	59	1215	500	2680	5	1	11746609	478	16.22	0.37	12	0.18	251.00	11127.00	6140	20230809	-33.71	4025	20240725	1.12	5510	-26.13	20240103	4025	1.12	20240725	6140	-33.71	20230809	4025	1.12	20240725	1.85	N	080520	500	58 억		108367	N	N	0	N	00	N
20	20240729	140702	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	4080	15	2	0.37	81229765	19802	117.36	4105	4130	4065	5280	2850	4065	4102.10	0.92	0	-175	4138	4101	4063	4026	3988	4120	4045	59	1215	500	2680	5	1	11746609	479	16.25	0.37	12	0.17	251.00	11127.00	6140	20230809	-33.55	4025	20240725	1.37	5510	-25.95	20240103	4025	1.37	20240725	6140	-33.55	20230809	4025	1.37	20240725	1.85	N	080520	500	58 억		108367	N	N	0	N	00	N
21	20240729	130703	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	4080	15	2	0.37	70821005	17254	102.26	4105	4130	4065	5280	2850	4065	4104.61	0.92	0	-90	4138	4101	4063	4026	3988	4120	4045	59	1215	500	2680	5	1	11746609	479	16.25	0.37	12	0.15	251.00	11127.00	6140	20230809	-33.55	4025	20240725	1.37	5510	-25.95	20240103	4025	1.37	20240725	6140	-33.55	20230809	4025	1.37	20240725	1.85	N	080520	500	58 억		108367	N	N	0	N	00	N
22	20240729	120656	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	4090	25	2	0.62	65134800	15863	94.01	4105	4130	4065	5280	2850	4065	4106.08	0.92	0	-50	4138	4101	4063	4026	3988	4120	4045	59	1215	500	2680	5	1	11746609	480	16.29	0.37	12	0.14	251.00	11127.00	6140	20230809	-33.39	4025	20240725	1.61	5510	-25.77	20240103	4025	1.61	20240725	6140	-33.39	20230809	4025	1.61	20240725	1.85	N	080520	500	58 억		108367	N	N	0	N	00	N
23	20240729	110652	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	4100	35	2	0.86	53888715	13120	77.76	4105	4130	4065	5280	2850	4065	4107.37	0.92	0	-38	4138	4101	4063	4026	3988	4120	4045	59	1215	500	2680	5	1	11746609	482	16.33	0.37	12	0.11	251.00	11127.00	6140	20230809	-33.22	4025	20240725	1.86	5510	-25.59	20240103	4025	1.86	20240725	6140	-33.22	20230809	4025	1.86	20240725	1.85	N	080520	500	58 억		108367	N	N	0	N	00	N
24	20240729	100650	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	4120	55	2	1.35	39942295	9726	57.64	4105	4120	4065	5280	2850	4065	4106.75	0.92	0	-39	4138	4101	4063	4026	3988	4120	4045	59	1215	500	2680	5	1	11746609	484	16.41	0.37	12	0.08	251.00	11127.00	6140	20230809	-32.90	4025	20240725	2.36	5510	-25.23	20240103	4025	2.36	20240725	6140	-32.90	20230809	4025	2.36	20240725	1.85	N	080520	500	58 억		108367	N	N	0	N	00	N
25	20240729	090649	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	4065	0	3	0.00	1213555	298	1.77	4105	4105	4065	5280	2850	4065	4072.33	0.92	0	0	4138	4101	4063	4026	3988	4120	4045	59	1215	500	2680	5	1	11746609	477	16.20	0.37	12	0.00	251.00	11127.00	6140	20230809	-33.79	4025	20240725	0.99	5510	-26.23	20240103	4025	0.99	20240725	6140	-33.79	20230809	4025	0.99	20240725	1.85	N	080520	500	58 억		108367	N	N	0	N	00	N
26	20240726	160640	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N		N	4065	40	2	0.99	68454950	16873	64.70	4025	4100	4025	5230	2820	4025	4057.07	0.90	0	2369	4125	4075	4050	4000	3975	4062	3987	59	1205	500	2650	5	1	11746609	477	16.20	0.37	12	0.14	251.00	11127.00	6140	20230809	-33.79	4025	20240726	0.99	5510	-26.23	20240103	4025	0.99	20240726	6140	-33.79	20230809	4025	0.99	20240726	1.84	N	080520	500	58 억		105998	N	N	0	N	00	N
27	20240726	150647	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N		N	4090	65	2	1.61	52658305	12991	49.81	4025	4095	4025	5230	2820	4025	4053.45	0.90	0	187	4125	4075	4050	4000	3975	4062	3987	59	1205	500	2650	5	1	11746609	480	16.29	0.37	12	0.11	251.00	11127.00	6140	20230809	-33.39	4025	20240726	1.61	5510	-25.77	20240103	4025	1.61	20240726	6140	-33.39	20230809	4025	1.61	20240726	1.84	N	080520	500	58 억		105998	N	N	0	N	00	N
28	20240726	140648	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N		N	4085	60	2	1.49	41318970	10215	39.17	4025	4085	4025	5230	2820	4025	4044.93	0.90	0	228	4125	4075	4050	4000	3975	4062	3987	59	1205	500	2650	5	1	11746609	480	16.27	0.37	12	0.09	251.00	11127.00	6140	20230809	-33.47	4025	20240726	1.49	5510	-25.86	20240103	4025	1.49	20240726	6140	-33.47	20230809	4025	1.49	20240726	1.84	N	080520	500	58 억		105998	N	N	0	N	00	N
29	20240726	130648	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N		N	4070	45	2	1.12	39782500	9838	37.72	4025	4070	4025	5230	2820	4025	4043.76	0.90	0	89	4125	4075	4050	4000	3975	4062	3987	59	1205	500	2650	5	1	11746609	478	16.22	0.37	12	0.08	251.00	11127.00	6140	20230809	-33.71	4025	20240726	1.12	5510	-26.13	20240103	4025	1.12	20240726	6140	-33.71	20230809	4025	1.12	20240726	1.84	N	080520	500	58 억		105998	N	N	0	N	00	N
30	20240726	120652	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N		N	4050	25	2	0.62	39339200	9729	37.30	4025	4070	4025	5230	2820	4025	4043.50	0.90	0	90	4125	4075	4050	4000	3975	4062	3987	59	1205	500	2650	5	1	11746609	476	16.14	0.36	12	0.08	251.00	11127.00	6140	20230809	-34.04	4025	20240726	0.62	5510	-26.50	20240103	4025	0.62	20240726	6140	-34.04	20230809	4025	0.62	20240726	1.84	N	080520	500	58 억		105998	N	N	0	N	00	N
31	20240726	110649	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N		N	4060	35	2	0.87	37790560	9348	35.84	4025	4060	4025	5230	2820	4025	4042.64	0.90	0	-50	4125	4075	4050	4000	3975	4062	3987	59	1205	500	2650	5	1	11746609	477	16.18	0.36	12	0.08	251.00	11127.00	6140	20230809	-33.88	4025	20240726	0.87	5510	-26.32	20240103	4025	0.87	20240726	6140	-33.88	20230809	4025	0.87	20240726	1.84	N	080520	500	58 억		105998	N	N	0	N	00	N
32	20240726	100648	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N		N	4050	25	2	0.62	10689850	2649	10.16	4025	4050	4025	5230	2820	4025	4035.43	0.90	0	-25	4125	4075	4050	4000	3975	4062	3987	59	1205	500	2650	5	1	11746609	476	16.14	0.36	12	0.02	251.00	11127.00	6140	20230809	-34.04	4025	20240726	0.62	5510	-26.50	20240103	4025	0.62	20240726	6140	-34.04	20230809	4025	0.62	20240726	1.84	N	080520	500	58 억		105998	N	N	0	N	00	N
33	20240726	090642	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N		N	4030	5	2	0.12	1255870	312	1.20	4025	4030	4025	5230	2820	4025	4025.22	0.90	0	6	4125	4075	4050	4000	3975	4062	3987	59	1205	500	2650	5	1	11746609	473	16.06	0.36	12	0.00	251.00	11127.00	6140	20230809	-34.36	4025	20240726	0.12	5510	-26.86	20240103	4025	0.12	20240726	6140	-34.36	20230809	4025	0.12	20240726	1.84	N	080520	500	58 억		105998	N	N	0	N	00	N
34	20240725	160644	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N		N	4025	-100	5	-2.42	105561545	25980	137.22	4100	4100	4025	5360	2890	4125	4063.18	0.91	0	-663	4191	4157	4106	4072	4021	4175	4090	59	1235	500	2720	5	1	11746609	473	16.04	0.36	12	0.22	251.00	11127.00	6140	20230809	-34.45	4025	20240725	0.00	5510	-26.95	20240103	4025	0.00	20240725	6140	-34.45	20230809	4025	0.00	20240725	1.87	N	080520	500	58 억		106661	N	N	0	N	00	N
35	20240725	150653	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N		N	4045	-80	5	-1.94	99625045	24506	129.44	4100	4100	4025	5360	2890	4125	4065.33	0.91	0	-504	4191	4157	4106	4072	4021	4175	4090	59	1235	500	2720	5	1	11746609	475	16.12	0.36	12	0.21	251.00	11127.00	6140	20230809	-34.12	4025	20240725	0.50	5510	-26.59	20240103	4025	0.50	20240725	6140	-34.12	20230809	4025	0.50	20240725	1.87	N	080520	500	58 억		106661	N	N	0	N	00	N
36	20240725	140652	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N		N	4050	-75	5	-1.82	83981470	20645	109.04	4100	4100	4050	5360	2890	4125	4067.88	0.91	0	-528	4191	4157	4106	4072	4021	4175	4090	59	1235	500	2720	5	1	11746609	476	16.14	0.36	12	0.18	251.00	11127.00	6140	20230809	-34.04	4050	20240725	0.00	5510	-26.50	20240103	4050	0.00	20240725	6140	-34.04	20230809	4050	0.00	20240725	1.87	N	080520	500	58 억		106661	N	N	0	N	00	N
37	20240725	130647	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	4060	-65	5	-1.58	69383760	17047	90.04	4100	4100	4055	5360	2890	4125	4070.14	0.91	0	-788	4191	4157	4106	4072	4021	4175	4090	59	1235	500	2720	5	1	11746609	477	16.18	0.36	12	0.15	251.00	11127.00	6140	20230809	-33.88	4050	20240716	0.25	5510	-26.32	20240103	4050	0.25	20240716	6140	-33.88	20230809	4050	0.25	20240716	1.87	N	080520	500	58 억		106661	N	N	0	N	00	N
38	20240725	120651	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	4060	-65	5	-1.58	63202355	15525	82.00	4100	4100	4055	5360	2890	4125	4071.01	0.91	0	-810	4191	4157	4106	4072	4021	4175	4090	59	1235	500	2720	5	1	11746609	477	16.18	0.36	12	0.13	251.00	11127.00	6140	20230809	-33.88	4050	20240716	0.25	5510	-26.32	20240103	4050	0.25	20240716	6140	-33.88	20230809	4050	0.25	20240716	1.87	N	080520	500	58 억		106661	N	N	0	N	00	N
39	20240725	110645	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	4055	-70	5	-1.70	60687765	14906	78.73	4100	4100	4055	5360	2890	4125	4071.36	0.91	0	-805	4191	4157	4106	4072	4021	4175	4090	59	1235	500	2720	5	1	11746609	476	16.16	0.36	12	0.13	251.00	11127.00	6140	20230809	-33.96	4050	20240716	0.12	5510	-26.41	20240103	4050	0.12	20240716	6140	-33.96	20230809	4050	0.12	20240716	1.87	N	080520	500	58 억		106661	N	N	0	N	00	N
40	20240725	100645	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	4075	-50	5	-1.21	34574110	8492	44.85	4100	4100	4060	5360	2890	4125	4071.37	0.91	0	-553	4191	4157	4106	4072	4021	4175	4090	59	1235	500	2720	5	1	11746609	479	16.24	0.37	12	0.07	251.00	11127.00	6140	20230809	-33.63	4050	20240716	0.62	5510	-26.04	20240103	4050	0.62	20240716	6140	-33.63	20230809	4050	0.62	20240716	1.87	N	080520	500	58 억		106661	N	N	0	N	00	N
41	20240725	090643	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	4080	-45	5	-1.09	1226390	300	1.58	4100	4100	4080	5360	2890	4125	4087.97	0.91	0	102	4191	4157	4106	4072	4021	4175	4090	59	1235	500	2720	5	1	11746609	479	16.25	0.37	12	0.00	251.00	11127.00	6140	20230809	-33.55	4050	20240716	0.74	5510	-25.95	20240103	4050	0.74	20240716	6140	-33.55	20230809	4050	0.74	20240716	1.87	N	080520	500	58 억		106661	N	N	0	N	00	N
42	20240724	160639	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	4125	30	2	0.73	77831125	18929	54.33	4055	4140	4055	5320	2870	4095	4111.74	0.91	0	-118	4201	4147	4111	4057	4021	4130	4040	59	1225	500	2700	5	1	11746609	485	16.43	0.37	12	0.16	251.00	11127.00	6140	20230809	-32.82	4050	20240716	1.85	5510	-25.14	20240103	4050	1.85	20240716	6140	-32.82	20230809	4050	1.85	20240716	1.88	N	080520	500	58 억		106779	N	N	0	N	00	N
43	20240724	150650	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	4095	0	3	0.00	76809050	18680	53.62	4055	4140	4055	5320	2870	4095	4111.83	0.91	0	-99	4201	4147	4111	4057	4021	4130	4040	59	1225	500	2700	5	1	11746609	481	16.31	0.37	12	0.16	251.00	11127.00	6140	20230809	-33.31	4050	20240716	1.11	5510	-25.68	20240103	4050	1.11	20240716	6140	-33.31	20230809	4050	1.11	20240716	1.88	N	080520	500	58 억		106779	N	N	0	N	00	N
44	20240724	140645	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	4115	20	2	0.49	54889090	13341	38.29	4055	4140	4055	5320	2870	4095	4114.32	0.91	0	96	4201	4147	4111	4057	4021	4130	4040	59	1225	500	2700	5	1	11746609	483	16.39	0.37	12	0.11	251.00	11127.00	6140	20230809	-32.98	4050	20240716	1.60	5510	-25.32	20240103	4050	1.60	20240716	6140	-32.98	20230809	4050	1.60	20240716	1.88	N	080520	500	58 억		106779	N	N	0	N	00	N
45	20240724	130652	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	4095	0	3	0.00	44090875	10707	30.73	4055	4140	4055	5320	2870	4095	4117.95	0.91	0	75	4201	4147	4111	4057	4021	4130	4040	59	1225	500	2700	5	1	11746609	481	16.31	0.37	12	0.09	251.00	11127.00	6140	20230809	-33.31	4050	20240716	1.11	5510	-25.68	20240103	4050	1.11	20240716	6140	-33.31	20230809	4050	1.11	20240716	1.88	N	080520	500	58 억		106779	N	N	0	N	00	N
46	20240724	120651	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	4095	0	3	0.00	39330730	9548	27.41	4055	4140	4055	5320	2870	4095	4119.26	0.91	0	93	4201	4147	4111	4057	4021	4130	4040	59	1225	500	2700	5	1	11746609	481	16.31	0.37	12	0.08	251.00	11127.00	6140	20230809	-33.31	4050	20240716	1.11	5510	-25.68	20240103	4050	1.11	20240716	6140	-33.31	20230809	4050	1.11	20240716	1.88	N	080520	500	58 억		106779	N	N	0	N	00	N
47	20240724	110648	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	4105	10	2	0.24	32259760	7821	22.45	4055	4140	4055	5320	2870	4095	4124.76	0.91	0	73	4201	4147	4111	4057	4021	4130	4040	59	1225	500	2700	5	1	11746609	482	16.35	0.37	12	0.07	251.00	11127.00	6140	20230809	-33.14	4050	20240716	1.36	5510	-25.50	20240103	4050	1.36	20240716	6140	-33.14	20230809	4050	1.36	20240716	1.88	N	080520	500	58 억		106779	N	N	0	N	00	N
48	20240724	100658	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	4140	45	2	1.10	30030280	7280	20.90	4055	4140	4055	5320	2870	4095	4125.04	0.91	0	0	4201	4147	4111	4057	4021	4130	4040	59	1225	500	2700	5	1	11746609	486	16.49	0.37	12	0.06	251.00	11127.00	6140	20230809	-32.57	4050	20240716	2.22	5510	-24.86	20240103	4050	2.22	20240716	6140	-32.57	20230809	4050	2.22	20240716	1.88	N	080520	500	58 억		106779	N	N	0	N	00	N
49	20240724	090644	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	4095	0	3	0.00	877720	216	0.62	4055	4095	4055	5320	2870	4095	4063.52	0.91	0	-40	4201	4147	4111	4057	4021	4130	4040	59	1225	500	2700	5	1	11746609	481	16.31	0.37	12	0.00	251.00	11127.00	6140	20230809	-33.31	4050	20240716	1.11	5510	-25.68	20240103	4050	1.11	20240716	6140	-33.31	20230809	4050	1.11	20240716	1.88	N	080520	500	58 억		106779	N	N	0	N	00	N
50	20240723	160636	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	4095	20	2	0.49	142983770	34834	156.31	4115	4165	4075	5290	2855	4075	4104.74	0.90	0	552	4181	4127	4101	4047	4021	4115	4035	59	1215	500	2680	5	1	11746609	481	16.31	0.37	12	0.30	251.00	11127.00	6140	20230809	-33.31	4050	20240716	1.11	5510	-25.68	20240103	4050	1.11	20240716	6140	-33.31	20230809	4050	1.11	20240716	1.88	N	080520	500	58 억		106227	N	N	0	N	00	N
51	20240723	150652	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	4080	5	2	0.12	138773530	33803	151.68	4115	4165	4075	5290	2855	4075	4105.36	0.90	0	537	4181	4127	4101	4047	4021	4115	4035	59	1215	500	2680	5	1	11746609	479	16.25	0.37	12	0.29	251.00	11127.00	6140	20230809	-33.55	4050	20240716	0.74	5510	-25.95	20240103	4050	0.74	20240716	6140	-33.55	20230809	4050	0.74	20240716	1.88	N	080520	500	58 억		106227	N	N	0	N	00	N
52	20240723	140640	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	4100	25	2	0.61	136012085	33128	148.66	4115	4165	4075	5290	2855	4075	4105.65	0.90	0	537	4181	4127	4101	4047	4021	4115	4035	59	1215	500	2680	5	1	11746609	482	16.33	0.37	12	0.28	251.00	11127.00	6140	20230809	-33.22	4050	20240716	1.23	5510	-25.59	20240103	4050	1.23	20240716	6140	-33.22	20230809	4050	1.23	20240716	1.88	N	080520	500	58 억		106227	N	N	0	N	00	N
53	20240723	130636	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	4115	40	2	0.98	116892210	28465	127.73	4115	4165	4075	5290	2855	4075	4106.52	0.90	0	803	4181	4127	4101	4047	4021	4115	4035	59	1215	500	2680	5	1	11746609	483	16.39	0.37	12	0.24	251.00	11127.00	6140	20230809	-32.98	4050	20240716	1.60	5510	-25.32	20240103	4050	1.60	20240716	6140	-32.98	20230809	4050	1.60	20240716	1.88	N	080520	500	58 억		106227	N	N	0	N	00	N
54	20240723	120642	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	4085	10	2	0.25	104685450	25474	114.31	4115	4165	4075	5290	2855	4075	4109.50	0.90	0	1088	4181	4127	4101	4047	4021	4115	4035	59	1215	500	2680	5	1	11746609	480	16.27	0.37	12	0.22	251.00	11127.00	6140	20230809	-33.47	4050	20240716	0.86	5510	-25.86	20240103	4050	0.86	20240716	6140	-33.47	20230809	4050	0.86	20240716	1.88	N	080520	500	58 억		106227	N	N	0	N	00	N
55	20240723	110645	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	4105	30	2	0.74	101608330	24721	110.93	4115	4165	4075	5290	2855	4075	4110.20	0.90	0	908	4181	4127	4101	4047	4021	4115	4035	59	1215	500	2680	5	1	11746609	482	16.35	0.37	12	0.21	251.00	11127.00	6140	20230809	-33.14	4050	20240716	1.36	5510	-25.50	20240103	4050	1.36	20240716	6140	-33.14	20230809	4050	1.36	20240716	1.88	N	080520	500	58 억		106227	N	N	0	N	00	N
56	20240723	100641	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	4085	10	2	0.25	95602330	23250	104.33	4115	4165	4075	5290	2855	4075	4111.93	0.90	0	912	4181	4127	4101	4047	4021	4115	4035	59	1215	500	2680	5	1	11746609	480	16.27	0.37	12	0.20	251.00	11127.00	6140	20230809	-33.47	4050	20240716	0.86	5510	-25.86	20240103	4050	0.86	20240716	6140	-33.47	20230809	4050	0.86	20240716	1.88	N	080520	500	58 억		106227	N	N	0	N	00	N
57	20240723	090645	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	4140	65	2	1.60	48293460	11682	52.42	4115	4165	4105	5290	2855	4075	4134.01	0.90	0	2669	4181	4127	4101	4047	4021	4115	4035	59	1215	500	2680	5	1	11746609	486	16.49	0.37	12	0.10	251.00	11127.00	6140	20230809	-32.57	4050	20240716	2.22	5510	-24.86	20240103	4050	2.22	20240716	6140	-32.57	20230809	4050	2.22	20240716	1.88	N	080520	500	58 억		106227	N	N	0	N	00	N
58	20240722	160635	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	4075	-75	5	-1.81	91325065	22285	115.49	4155	4155	4075	5390	2905	4150	4098.05	0.93	0	-2481	4186	4167	4141	4122	4096	4177	4132	59	1240	500	2730	5	1	11746609	479	16.24	0.37	12	0.19	251.00	11127.00	6140	20230809	-33.63	4050	20240716	0.62	5510	-26.04	20240103	4050	0.62	20240716	6140	-33.63	20230809	4050	0.62	20240716	1.92	N	080520	500	58 억		108700	N	N	0	N	00	N
59	20240722	150641	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	4080	-70	5	-1.69	82672520	20162	104.49	4155	4155	4075	5390	2905	4150	4100.41	0.93	0	-2638	4186	4167	4141	4122	4096	4177	4132	59	1240	500	2730	5	1	11746609	479	16.25	0.37	12	0.17	251.00	11127.00	6140	20230809	-33.55	4050	20240716	0.74	5510	-25.95	20240103	4050	0.74	20240716	6140	-33.55	20230809	4050	0.74	20240716	1.92	N	080520	500	58 억		108700	N	N	0	N	00	N
60	20240722	140642	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	4105	-45	5	-1.08	77259330	18838	97.63	4155	4155	4075	5390	2905	4150	4101.25	0.93	0	-2589	4186	4167	4141	4122	4096	4177	4132	59	1240	500	2730	5	1	11746609	482	16.35	0.37	12	0.16	251.00	11127.00	6140	20230809	-33.14	4050	20240716	1.36	5510	-25.50	20240103	4050	1.36	20240716	6140	-33.14	20230809	4050	1.36	20240716	1.92	N	080520	500	58 억		108700	N	N	0	N	00	N
61	20240722	130639	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	4080	-70	5	-1.69	73873345	18012	93.35	4155	4155	4075	5390	2905	4150	4101.34	0.93	0	-2479	4186	4167	4141	4122	4096	4177	4132	59	1240	500	2730	5	1	11746609	479	16.25	0.37	12	0.15	251.00	11127.00	6140	20230809	-33.55	4050	20240716	0.74	5510	-25.95	20240103	4050	0.74	20240716	6140	-33.55	20230809	4050	0.74	20240716	1.92	N	080520	500	58 억		108700	N	N	0	N	00	N
62	20240722	120640	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	4110	-40	5	-0.96	68081670	16600	86.03	4155	4155	4075	5390	2905	4150	4101.31	0.93	0	-2568	4186	4167	4141	4122	4096	4177	4132	59	1240	500	2730	5	1	11746609	483	16.37	0.37	12	0.14	251.00	11127.00	6140	20230809	-33.06	4050	20240716	1.48	5510	-25.41	20240103	4050	1.48	20240716	6140	-33.06	20230809	4050	1.48	20240716	1.92	N	080520	500	58 억		108700	N	N	0	N	00	N
63	20240722	110636	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	4110	-40	5	-0.96	47634425	11625	60.25	4155	4155	4075	5390	2905	4150	4097.58	0.93	0	-2519	4186	4167	4141	4122	4096	4177	4132	59	1240	500	2730	5	1	11746609	483	16.37	0.37	12	0.10	251.00	11127.00	6140	20230809	-33.06	4050	20240716	1.48	5510	-25.41	20240103	4050	1.48	20240716	6140	-33.06	20230809	4050	1.48	20240716	1.92	N	080520	500	58 억		108700	N	N	0	N	00	N
64	20240722	100639	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	4100	-50	5	-1.20	30680215	7478	38.75	4155	4155	4090	5390	2905	4150	4102.73	0.93	0	-1963	4186	4167	4141	4122	4096	4177	4132	59	1240	500	2730	5	1	11746609	482	16.33	0.37	12	0.06	251.00	11127.00	6140	20230809	-33.22	4050	20240716	1.23	5510	-25.59	20240103	4050	1.23	20240716	6140	-33.22	20230809	4050	1.23	20240716	1.92	N	080520	500	58 억		108700	N	N	0	N	00	N
65	20240722	090639	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	4130	-20	5	-0.48	1151555	278	1.44	4155	4155	4130	5390	2905	4150	4142.28	0.93	0	12	4186	4167	4141	4122	4096	4177	4132	59	1240	500	2730	5	1	11746609	485	16.45	0.37	12	0.00	251.00	11127.00	6140	20230809	-32.74	4050	20240716	1.98	5510	-25.05	20240103	4050	1.98	20240716	6140	-32.74	20230809	4050	1.98	20240716	1.92	N	080520	500	58 억		108700	N	N	0	N	00	N
66	20240719	160625	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	4150	20	2	0.48	79912240	19296	39.17	4130	4160	4115	5360	2895	4130	4141.02	0.93	0	-56	4273	4201	4158	4086	4043	4180	4065	59	1230	500	2720	5	1	11746609	487	16.53	0.37	12	0.16	251.00	11127.00	6140	20230809	-32.41	4050	20240716	2.47	5510	-24.68	20240103	4050	2.47	20240716	6140	-32.41	20230809	4050	2.47	20240716	1.93	N	080520	500	58 억		108756	N	N	0	N	00	N
67	20240719	150630	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	4150	20	2	0.48	72573745	17527	35.58	4130	4160	4115	5360	2895	4130	4140.68	0.93	0	-279	4273	4201	4158	4086	4043	4180	4065	59	1230	500	2720	5	1	11746609	487	16.53	0.37	12	0.15	251.00	11127.00	6140	20230809	-32.41	4050	20240716	2.47	5510	-24.68	20240103	4050	2.47	20240716	6140	-32.41	20230809	4050	2.47	20240716	1.93	N	080520	500	58 억		108756	N	N	0	N	00	N
68	20240719	140634	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	4145	15	2	0.36	68923135	16646	33.79	4130	4160	4115	5360	2895	4130	4140.52	0.93	0	-566	4273	4201	4158	4086	4043	4180	4065	59	1230	500	2720	5	1	11746609	487	16.51	0.37	12	0.14	251.00	11127.00	6140	20230809	-32.49	4050	20240716	2.35	5510	-24.77	20240103	4050	2.35	20240716	6140	-32.49	20230809	4050	2.35	20240716	1.93	N	080520	500	58 억		108756	N	N	0	N	00	N
69	20240719	130625	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	4140	10	2	0.24	64371200	15548	31.56	4130	4160	4115	5360	2895	4130	4140.16	0.93	0	-672	4273	4201	4158	4086	4043	4180	4065	59	1230	500	2720	5	1	11746609	486	16.49	0.37	12	0.13	251.00	11127.00	6140	20230809	-32.57	4050	20240716	2.22	5510	-24.86	20240103	4050	2.22	20240716	6140	-32.57	20230809	4050	2.22	20240716	1.93	N	080520	500	58 억		108756	N	N	0	N	00	N
70	20240719	120626	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	4150	20	2	0.48	59972630	14487	29.41	4130	4160	4115	5360	2895	4130	4139.75	0.93	0	-579	4273	4201	4158	4086	4043	4180	4065	59	1230	500	2720	5	1	11746609	487	16.53	0.37	12	0.12	251.00	11127.00	6140	20230809	-32.41	4050	20240716	2.47	5510	-24.68	20240103	4050	2.47	20240716	6140	-32.41	20230809	4050	2.47	20240716	1.93	N	080520	500	58 억		108756	N	N	0	N	00	N
71	20240719	110630	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	4150	20	2	0.48	53814030	13003	26.39	4130	4160	4115	5360	2895	4130	4138.59	0.93	0	-445	4273	4201	4158	4086	4043	4180	4065	59	1230	500	2720	5	1	11746609	487	16.53	0.37	12	0.11	251.00	11127.00	6140	20230809	-32.41	4050	20240716	2.47	5510	-24.68	20240103	4050	2.47	20240716	6140	-32.41	20230809	4050	2.47	20240716	1.93	N	080520	500	58 억		108756	N	N	0	N	00	N
72	20240719	100536	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	4160	30	2	0.73	18910335	4577	9.29	4130	4160	4115	5360	2895	4130	4131.60	0.93	0	-232	4273	4201	4158	4086	4043	4180	4065	59	1230	500	2720	5	1	11746609	489	16.57	0.37	12	0.04	251.00	11127.00	6140	20230809	-32.25	4050	20240716	2.72	5510	-24.50	20240103	4050	2.72	20240716	6140	-32.25	20230809	4050	2.72	20240716	1.93	N	080520	500	58 억		108756	N	N	0	N	00	N
73	20240719	090639	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	4120	-10	5	-0.24	1130180	274	0.56	4130	4130	4120	5360	2895	4130	4124.74	0.93	0	21	4273	4201	4158	4086	4043	4180	4065	59	1230	500	2720	5	1	11746609	484	16.41	0.37	12	0.00	251.00	11127.00	6140	20230809	-32.90	4050	20240716	1.73	5510	-25.23	20240103	4050	1.73	20240716	6140	-32.90	20230809	4050	1.73	20240716	1.93	N	080520	500	58 억		108756	N	N	0	N	00	N
74	20240718	160618	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	4130	-50	5	-1.20	204636660	49125	133.42	4230	4230	4115	5430	2930	4180	4165.70	0.94	0	-1481	4280	4230	4170	4120	4060	4255	4145	59	1250	500	2750	5	1	11746609	485	16.45	0.37	12	0.42	251.00	11127.00	6140	20230809	-32.74	4050	20240716	1.98	5510	-25.05	20240103	4050	1.98	20240716	6140	-32.74	20230809	4050	1.98	20240716	1.93	N	080520	500	58 억		110226	N	N	0	N	00	N
75	20240718	150627	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	4135	-45	5	-1.08	199535190	47890	130.07	4230	4230	4115	5430	2930	4180	4166.53	0.94	0	-1501	4280	4230	4170	4120	4060	4255	4145	59	1250	500	2750	5	1	11746609	486	16.47	0.37	12	0.41	251.00	11127.00	6140	20230809	-32.65	4050	20240716	2.10	5510	-24.95	20240103	4050	2.10	20240716	6140	-32.65	20230809	4050	2.10	20240716	1.93	N	080520	500	58 억		110226	N	N	0	N	00	N
76	20240718	140621	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	4145	-35	5	-0.84	187952195	45098	122.48	4230	4230	4115	5430	2930	4180	4167.64	0.94	0	-1576	4280	4230	4170	4120	4060	4255	4145	59	1250	500	2750	5	1	11746609	487	16.51	0.37	12	0.38	251.00	11127.00	6140	20230809	-32.49	4050	20240716	2.35	5510	-24.77	20240103	4050	2.35	20240716	6140	-32.49	20230809	4050	2.35	20240716	1.93	N	080520	500	58 억		110226	N	N	0	N	00	N
77	20240718	130623	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	4160	-20	5	-0.48	119510745	28639	77.78	4230	4230	4115	5430	2930	4180	4173.01	0.94	0	-1110	4280	4230	4170	4120	4060	4255	4145	59	1250	500	2750	5	1	11746609	489	16.57	0.37	12	0.24	251.00	11127.00	6140	20230809	-32.25	4050	20240716	2.72	5510	-24.50	20240103	4050	2.72	20240716	6140	-32.25	20230809	4050	2.72	20240716	1.93	N	080520	500	58 억		110226	N	N	0	N	00	N
78	20240718	120624	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	4165	-15	5	-0.36	106939800	25621	69.58	4230	4230	4115	5430	2930	4180	4173.91	0.94	0	-1104	4280	4230	4170	4120	4060	4255	4145	59	1250	500	2750	5	1	11746609	489	16.59	0.37	12	0.22	251.00	11127.00	6140	20230809	-32.17	4050	20240716	2.84	5510	-24.41	20240103	4050	2.84	20240716	6140	-32.17	20230809	4050	2.84	20240716	1.93	N	080520	500	58 억		110226	N	N	0	N	00	N
79	20240718	110626	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	4190	10	2	0.24	84705845	20290	55.11	4230	4230	4115	5430	2930	4180	4174.76	0.94	0	-1324	4280	4230	4170	4120	4060	4255	4145	59	1250	500	2750	5	1	11746609	492	16.69	0.38	12	0.17	251.00	11127.00	6140	20230809	-31.76	4050	20240716	3.46	5510	-23.96	20240103	4050	3.46	20240716	6140	-31.76	20230809	4050	3.46	20240716	1.93	N	080520	500	58 억		110226	N	N	0	N	00	N
80	20240718	100629	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	4180	0	3	0.00	69507015	16646	45.21	4230	4230	4115	5430	2930	4180	4175.60	0.94	0	-1304	4280	4230	4170	4120	4060	4255	4145	59	1250	500	2750	5	1	11746609	491	16.65	0.38	12	0.14	251.00	11127.00	6140	20230809	-31.92	4050	20240716	3.21	5510	-24.14	20240103	4050	3.21	20240716	6140	-31.92	20230809	4050	3.21	20240716	1.93	N	080520	500	58 억		110226	N	N	0	N	00	N
81	20240718	090628	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	4155	-25	5	-0.60	46397800	11101	30.15	4230	4230	4115	5430	2930	4180	4179.61	0.94	0	-1086	4280	4230	4170	4120	4060	4255	4145	59	1250	500	2750	5	1	11746609	488	16.55	0.37	12	0.09	251.00	11127.00	6140	20230809	-32.33	4050	20240716	2.59	5510	-24.59	20240103	4050	2.59	20240716	6140	-32.33	20230809	4050	2.59	20240716	1.93	N	080520	500	58 억		110226	N	N	0	N	00	N
82	20240717	160653	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	4180	0	3	0.00	153920715	36761	38.04	4140	4220	4110	5430	2930	4180	4187.07	0.96	0	-3089	4593	4386	4218	4011	3843	4490	4115	59	1250	500	2750	5	1	11746609	491	16.65	0.38	12	0.31	251.00	11127.00	6140	20230809	-31.92	4050	20240716	3.21	5510	-24.14	20240103	4050	3.21	20240716	6140	-31.92	20230809	4050	3.21	20240716	1.95	N	080520	500	58 억		113315	N	N	0	N	00	N
83	20240717	150657	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	4210	30	2	0.72	146803880	35043	36.27	4140	4220	4140	5430	2930	4180	4189.25	0.96	0	-2998	4593	4386	4218	4011	3843	4490	4115	59	1250	500	2750	5	1	11746609	495	16.77	0.38	12	0.30	251.00	11127.00	6140	20230809	-31.43	4050	20240716	3.95	5510	-23.59	20240103	4050	3.95	20240716	6140	-31.43	20230809	4050	3.95	20240716	1.95	N	080520	500	58 억		113315	N	N	0	N	00	N
84	20240717	140654	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	4215	35	2	0.84	136763255	32645	33.78	4140	4220	4140	5430	2930	4180	4189.41	0.96	0	-2918	4593	4386	4218	4011	3843	4490	4115	59	1250	500	2750	5	1	11746609	495	16.79	0.38	12	0.28	251.00	11127.00	6140	20230809	-31.35	4050	20240716	4.07	5510	-23.50	20240103	4050	4.07	20240716	6140	-31.35	20230809	4050	4.07	20240716	1.95	N	080520	500	58 억		113315	N	N	0	N	00	N
85	20240717	130653	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	4215	35	2	0.84	123273155	29442	30.47	4140	4220	4140	5430	2930	4180	4186.98	0.96	0	-2983	4593	4386	4218	4011	3843	4490	4115	59	1250	500	2750	5	1	11746609	495	16.79	0.38	12	0.25	251.00	11127.00	6140	20230809	-31.35	4050	20240716	4.07	5510	-23.50	20240103	4050	4.07	20240716	6140	-31.35	20230809	4050	4.07	20240716	1.95	N	080520	500	58 억		113315	N	N	0	N	00	N
86	20240717	120654	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	4205	25	2	0.60	87858465	21002	21.74	4140	4220	4140	5430	2930	4180	4183.34	0.96	0	-2946	4593	4386	4218	4011	3843	4490	4115	59	1250	500	2750	5	1	11746609	494	16.75	0.38	12	0.18	251.00	11127.00	6140	20230809	-31.51	4050	20240716	3.83	5510	-23.68	20240103	4050	3.83	20240716	6140	-31.51	20230809	4050	3.83	20240716	1.95	N	080520	500	58 억		113315	N	N	0	N	00	N
87	20240717	110654	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	4205	25	2	0.60	82922185	19830	20.52	4140	4220	4140	5430	2930	4180	4181.65	0.96	0	-2892	4593	4386	4218	4011	3843	4490	4115	59	1250	500	2750	5	1	11746609	494	16.75	0.38	12	0.17	251.00	11127.00	6140	20230809	-31.51	4050	20240716	3.83	5510	-23.68	20240103	4050	3.83	20240716	6140	-31.51	20230809	4050	3.83	20240716	1.95	N	080520	500	58 억		113315	N	N	0	N	00	N
88	20240717	100653	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	4200	20	2	0.48	69771790	16702	17.29	4140	4210	4140	5430	2930	4180	4177.45	0.96	0	-3842	4593	4386	4218	4011	3843	4490	4115	59	1250	500	2750	5	1	11746609	493	16.73	0.38	12	0.14	251.00	11127.00	6140	20230809	-31.60	4050	20240716	3.70	5510	-23.77	20240103	4050	3.70	20240716	6140	-31.60	20230809	4050	3.70	20240716	1.95	N	080520	500	58 억		113315	N	N	0	N	00	N
89	20240717	090536	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	4170	-10	5	-0.24	23770405	5717	5.92	4140	4175	4140	5430	2930	4180	4157.85	0.96	0	-4312	4593	4386	4218	4011	3843	4490	4115	59	1250	500	2750	5	1	11746609	490	16.61	0.37	12	0.05	251.00	11127.00	6140	20230809	-32.08	4050	20240716	2.96	5510	-24.32	20240103	4050	2.96	20240716	6140	-32.08	20230809	4050	2.96	20240716	1.95	N	080520	500	58 억		113315	N	N	0	N	00	N
90	20240716	160655	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N		N	4180	120	2	2.96	396332355	94589	516.91	4060	4425	4050	5270	2845	4060	4190.12	0.93	0	5379	4100	4080	4070	4050	4040	4075	4045	59	1210	500	2670	5	1	11746609	491	16.65	0.38	12	0.81	251.00	11127.00	6140	20230809	-31.92	4050	20240716	3.21	5510	-24.14	20240103	4050	3.21	20240716	6140	-31.92	20230809	4050	3.21	20240716	1.99	N	080520	500	58 억		109041	N	N	0	N	00	N
91	20240716	150701	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N		N	4115	55	2	1.35	359211820	85632	467.96	4060	4425	4050	5270	2845	4060	4194.83	0.93	0	6723	4100	4080	4070	4050	4040	4075	4045	59	1210	500	2670	5	1	11746609	483	16.39	0.37	12	0.73	251.00	11127.00	6140	20230809	-32.98	4050	20240716	1.60	5510	-25.32	20240103	4050	1.60	20240716	6140	-32.98	20230809	4050	1.60	20240716	1.99	N	080520	500	58 억		109041	N	N	0	N	00	N
92	20240716	140700	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N		N	4065	5	2	0.12	41249805	10154	55.49	4060	4085	4050	5270	2845	4060	4062.42	0.93	0	351	4100	4080	4070	4050	4040	4075	4045	59	1210	500	2670	5	1	11746609	477	16.20	0.37	12	0.09	251.00	11127.00	6140	20230809	-33.79	4050	20240716	0.37	5510	-26.23	20240103	4050	0.37	20240716	6140	-33.79	20230809	4050	0.37	20240716	1.99	N	080520	500	58 억		109041	N	N	0	N	00	N
93	20240716	130700	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N		N	4080	20	2	0.49	36365355	8951	48.92	4060	4085	4050	5270	2845	4060	4062.71	0.93	0	249	4100	4080	4070	4050	4040	4075	4045	59	1210	500	2670	5	1	11746609	479	16.25	0.37	12	0.08	251.00	11127.00	6140	20230809	-33.55	4050	20240716	0.74	5510	-25.95	20240103	4050	0.74	20240716	6140	-33.55	20230809	4050	0.74	20240716	1.99	N	080520	500	58 억		109041	N	N	0	N	00	N
94	20240716	120658	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N		N	4070	10	2	0.25	24758180	6103	33.35	4060	4080	4050	5270	2845	4060	4056.72	0.93	0	249	4100	4080	4070	4050	4040	4075	4045	59	1210	500	2670	5	1	11746609	478	16.22	0.37	12	0.05	251.00	11127.00	6140	20230809	-33.71	4050	20240716	0.49	5510	-26.13	20240103	4050	0.49	20240716	6140	-33.71	20230809	4050	0.49	20240716	1.99	N	080520	500	58 억		109041	N	N	0	N	00	N
95	20240716	110658	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N		N	4060	0	3	0.00	23594980	5817	31.79	4060	4080	4050	5270	2845	4060	4056.21	0.93	0	249	4100	4080	4070	4050	4040	4075	4045	59	1210	500	2670	5	1	11746609	477	16.18	0.36	12	0.05	251.00	11127.00	6140	20230809	-33.88	4050	20240716	0.25	5510	-26.32	20240103	4050	0.25	20240716	6140	-33.88	20230809	4050	0.25	20240716	1.99	N	080520	500	58 억		109041	N	N	0	N	00	N
96	20240716	100659	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N		N	4060	0	3	0.00	6421960	1583	8.65	4060	4080	4050	5270	2845	4060	4056.83	0.93	0	249	4100	4080	4070	4050	4040	4075	4045	59	1210	500	2670	5	1	11746609	477	16.18	0.36	12	0.01	251.00	11127.00	6140	20230809	-33.88	4050	20240716	0.25	5510	-26.32	20240103	4050	0.25	20240716	6140	-33.88	20230809	4050	0.25	20240716	1.99	N	080520	500	58 억		109041	N	N	0	N	00	N
97	20240716	090657	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	4060	0	3	0.00	1282960	316	1.73	4060	4060	4060	5270	2845	4060	4060.00	0.93	0	198	4100	4080	4070	4050	4040	4075	4045	59	1210	500	2670	5	1	11746609	477	16.18	0.36	12	0.00	251.00	11127.00	6140	20230809	-33.88	4055	20240702	0.12	5510	-26.32	20240103	4055	0.12	20240702	6140	-33.88	20230809	4055	0.12	20240702	1.99	N	080520	500	58 억		109041	N	N	0	N	00	N
98	20240715	160647	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	4060	-15	5	-0.37	74494360	18298	155.57	4075	4090	4060	5290	2855	4075	4071.17	0.93	0	-607	4141	4107	4091	4057	4041	4100	4050	59	1215	500	2680	5	1	11746609	477	16.18	0.36	12	0.16	251.00	11127.00	6140	20230809	-33.88	4055	20240702	0.12	5510	-26.32	20240103	4055	0.12	20240702	6140	-33.88	20230809	4055	0.12	20240702	1.99	N	080520	500	58 억		109636	N	N	0	N	00	N
99	20240715	150652	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	4075	0	3	0.00	59815015	14684	124.84	4075	4090	4065	5290	2855	4075	4073.48	0.93	0	-511	4141	4107	4091	4057	4041	4100	4050	59	1215	500	2680	5	1	11746609	479	16.24	0.37	12	0.13	251.00	11127.00	6140	20230809	-33.63	4055	20240702	0.49	5510	-26.04	20240103	4055	0.49	20240702	6140	-33.63	20230809	4055	0.49	20240702	1.99	N	080520	500	58 억		109636	N	N	0	N	00	N
100	20240715	140650	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	4090	15	2	0.37	35966380	8825	75.03	4075	4090	4065	5290	2855	4075	4075.51	0.93	0	-420	4141	4107	4091	4057	4041	4100	4050	59	1215	500	2680	5	1	11746609	480	16.29	0.37	12	0.08	251.00	11127.00	6140	20230809	-33.39	4055	20240702	0.86	5510	-25.77	20240103	4055	0.86	20240702	6140	-33.39	20230809	4055	0.86	20240702	1.99	N	080520	500	58 억		109636	N	N	0	N	00	N
101	20240715	130652	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	4065	-10	5	-0.25	28918195	7097	60.34	4075	4090	4065	5290	2855	4075	4074.71	0.93	0	-449	4141	4107	4091	4057	4041	4100	4050	59	1215	500	2680	5	1	11746609	477	16.20	0.37	12	0.06	251.00	11127.00	6140	20230809	-33.79	4055	20240702	0.25	5510	-26.23	20240103	4055	0.25	20240702	6140	-33.79	20230809	4055	0.25	20240702	1.99	N	080520	500	58 억		109636	N	N	0	N	00	N
102	20240715	120651	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	4065	-10	5	-0.25	28808390	7070	60.11	4075	4090	4065	5290	2855	4075	4074.74	0.93	0	-449	4141	4107	4091	4057	4041	4100	4050	59	1215	500	2680	5	1	11746609	477	16.20	0.37	12	0.06	251.00	11127.00	6140	20230809	-33.79	4055	20240702	0.25	5510	-26.23	20240103	4055	0.25	20240702	6140	-33.79	20230809	4055	0.25	20240702	1.99	N	080520	500	58 억		109636	N	N	0	N	00	N
103	20240715	110651	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	4075	0	3	0.00	16364585	4015	34.14	4075	4090	4075	5290	2855	4075	4075.86	0.93	0	-431	4141	4107	4091	4057	4041	4100	4050	59	1215	500	2680	5	1	11746609	479	16.24	0.37	12	0.03	251.00	11127.00	6140	20230809	-33.63	4055	20240702	0.49	5510	-26.04	20240103	4055	0.49	20240702	6140	-33.63	20230809	4055	0.49	20240702	1.99	N	080520	500	58 억		109636	N	N	0	N	00	N
104	20240715	100651	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	4085	10	2	0.25	2869790	704	5.99	4075	4090	4075	5290	2855	4075	4076.41	0.93	0	-362	4141	4107	4091	4057	4041	4100	4050	59	1215	500	2680	5	1	11746609	480	16.27	0.37	12	0.01	251.00	11127.00	6140	20230809	-33.47	4055	20240702	0.74	5510	-25.86	20240103	4055	0.74	20240702	6140	-33.47	20230809	4055	0.74	20240702	1.99	N	080520	500	58 억		109636	N	N	0	N	00	N
105	20240715	090651	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	4090	15	2	0.37	2624615	644	5.48	4075	4090	4075	5290	2855	4075	4075.49	0.93	0	-355	4141	4107	4091	4057	4041	4100	4050	59	1215	500	2680	5	1	11746609	480	16.29	0.37	12	0.01	251.00	11127.00	6140	20230809	-33.39	4055	20240702	0.86	5510	-25.77	20240103	4055	0.86	20240702	6140	-33.39	20230809	4055	0.86	20240702	1.99	N	080520	500	58 억		109636	N	N	0	N	00	N
106	20240712	160645	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	4075	-50	5	-1.21	47949870	11732	44.40	4100	4125	4075	5360	2890	4125	4087.10	0.95	0	-1430	4168	4146	4113	4091	4058	4130	4075	59	1235	500	2720	5	1	11746609	479	16.24	0.37	12	0.10	251.00	11127.00	6140	20230809	-33.63	4055	20240702	0.49	5510	-26.04	20240103	4055	0.49	20240702	6140	-33.63	20230809	4055	0.49	20240702	2.00	N	080520	500	58 억		111066	N	N	0	N	00	N
107	20240712	150650	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	4085	-40	5	-0.97	42312325	10349	39.16	4100	4125	4080	5360	2890	4125	4088.54	0.95	0	-1357	4168	4146	4113	4091	4058	4130	4075	59	1235	500	2720	5	1	11746609	480	16.27	0.37	12	0.09	251.00	11127.00	6140	20230809	-33.47	4055	20240702	0.74	5510	-25.86	20240103	4055	0.74	20240702	6140	-33.47	20230809	4055	0.74	20240702	2.00	N	080520	500	58 억		111066	N	N	0	N	00	N
108	20240712	140653	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	4085	-40	5	-0.97	34768280	8504	32.18	4100	4125	4080	5360	2890	4125	4088.46	0.95	0	-1303	4168	4146	4113	4091	4058	4130	4075	59	1235	500	2720	5	1	11746609	480	16.27	0.37	12	0.07	251.00	11127.00	6140	20230809	-33.47	4055	20240702	0.74	5510	-25.86	20240103	4055	0.74	20240702	6140	-33.47	20230809	4055	0.74	20240702	2.00	N	080520	500	58 억		111066	N	N	0	N	00	N
109	20240712	130648	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	4080	-45	5	-1.09	19267695	4705	17.80	4100	4125	4080	5360	2890	4125	4095.15	0.95	0	-1333	4168	4146	4113	4091	4058	4130	4075	59	1235	500	2720	5	1	11746609	479	16.25	0.37	12	0.04	251.00	11127.00	6140	20230809	-33.55	4055	20240702	0.62	5510	-25.95	20240103	4055	0.62	20240702	6140	-33.55	20230809	4055	0.62	20240702	2.00	N	080520	500	58 억		111066	N	N	0	N	00	N
110	20240712	120649	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	4100	-25	5	-0.61	14094915	3439	13.01	4100	4125	4090	5360	2890	4125	4098.55	0.95	0	-1312	4168	4146	4113	4091	4058	4130	4075	59	1235	500	2720	5	1	11746609	482	16.33	0.37	12	0.03	251.00	11127.00	6140	20230809	-33.22	4055	20240702	1.11	5510	-25.59	20240103	4055	1.11	20240702	6140	-33.22	20230809	4055	1.11	20240702	2.00	N	080520	500	58 억		111066	N	N	0	N	00	N
111	20240712	110646	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	4100	-25	5	-0.61	13881775	3387	12.82	4100	4125	4090	5360	2890	4125	4098.55	0.95	0	-1300	4168	4146	4113	4091	4058	4130	4075	59	1235	500	2720	5	1	11746609	482	16.33	0.37	12	0.03	251.00	11127.00	6140	20230809	-33.22	4055	20240702	1.11	5510	-25.59	20240103	4055	1.11	20240702	6140	-33.22	20230809	4055	1.11	20240702	2.00	N	080520	500	58 억		111066	N	N	0	N	00	N
112	20240712	100649	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	4095	-30	5	-0.73	9142090	2230	8.44	4100	4125	4090	5360	2890	4125	4099.59	0.95	0	-1170	4168	4146	4113	4091	4058	4130	4075	59	1235	500	2720	5	1	11746609	481	16.31	0.37	12	0.02	251.00	11127.00	6140	20230809	-33.31	4055	20240702	0.99	5510	-25.68	20240103	4055	0.99	20240702	6140	-33.31	20230809	4055	0.99	20240702	2.00	N	080520	500	58 억		111066	N	N	0	N	00	N
113	20240712	090645	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	4100	-25	5	-0.61	2025400	494	1.87	4100	4100	4100	5360	2890	4125	4100.00	0.95	0	61	4168	4146	4113	4091	4058	4130	4075	59	1235	500	2720	5	1	11746609	482	16.33	0.37	12	0.00	251.00	11127.00	6140	20230809	-33.22	4055	20240702	1.11	5510	-25.59	20240103	4055	1.11	20240702	6140	-33.22	20230809	4055	1.11	20240702	2.00	N	080520	500	58 억		111066	N	N	0	N	00	N
114	20240711	160643	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	4125	-20	5	-0.48	108140370	26365	166.39	4135	4135	4080	5380	2905	4145	4100.42	0.96	0	-1585	4175	4160	4130	4115	4085	4167	4122	59	1235	500	2730	5	1	11746609	485	16.43	0.37	12	0.22	251.00	11127.00	6140	20230809	-32.82	4055	20240702	1.73	5510	-25.14	20240103	4055	1.73	20240702	6140	-32.82	20230809	4055	1.73	20240702	1.99	N	080520	500	58 억		112651	N	N	0	N	00	N
115	20240711	150649	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	4100	-45	5	-1.09	82742970	20177	127.34	4135	4135	4080	5380	2905	4145	4100.86	0.96	0	-1384	4175	4160	4130	4115	4085	4167	4122	59	1235	500	2730	5	1	11746609	482	16.33	0.37	12	0.17	251.00	11127.00	6140	20230809	-33.22	4055	20240702	1.11	5510	-25.59	20240103	4055	1.11	20240702	6140	-33.22	20230809	4055	1.11	20240702	1.99	N	080520	500	58 억		112651	N	N	0	N	00	N
116	20240711	140648	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	4080	-65	5	-1.57	80017840	19512	123.14	4135	4135	4080	5380	2905	4145	4100.96	0.96	0	-1196	4175	4160	4130	4115	4085	4167	4122	59	1235	500	2730	5	1	11746609	479	16.25	0.37	12	0.17	251.00	11127.00	6140	20230809	-33.55	4055	20240702	0.62	5510	-25.95	20240103	4055	0.62	20240702	6140	-33.55	20230809	4055	0.62	20240702	1.99	N	080520	500	58 억		112651	N	N	0	N	00	N
117	20240711	130645	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	4100	-45	5	-1.09	54619115	13306	83.98	4135	4135	4085	5380	2905	4145	4104.85	0.96	0	-897	4175	4160	4130	4115	4085	4167	4122	59	1235	500	2730	5	1	11746609	482	16.33	0.37	12	0.11	251.00	11127.00	6140	20230809	-33.22	4055	20240702	1.11	5510	-25.59	20240103	4055	1.11	20240702	6140	-33.22	20230809	4055	1.11	20240702	1.99	N	080520	500	58 억		112651	N	N	0	N	00	N
118	20240711	120646	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	4090	-55	5	-1.33	47843965	11653	73.54	4135	4135	4085	5380	2905	4145	4105.72	0.96	0	-591	4175	4160	4130	4115	4085	4167	4122	59	1235	500	2730	5	1	11746609	480	16.29	0.37	12	0.10	251.00	11127.00	6140	20230809	-33.39	4055	20240702	0.86	5510	-25.77	20240103	4055	0.86	20240702	6140	-33.39	20230809	4055	0.86	20240702	1.99	N	080520	500	58 억		112651	N	N	0	N	00	N
119	20240711	110644	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	4105	-40	5	-0.97	46860865	11413	72.03	4135	4135	4085	5380	2905	4145	4105.92	0.96	0	-567	4175	4160	4130	4115	4085	4167	4122	59	1235	500	2730	5	1	11746609	482	16.35	0.37	12	0.10	251.00	11127.00	6140	20230809	-33.14	4055	20240702	1.23	5510	-25.50	20240103	4055	1.23	20240702	6140	-33.14	20230809	4055	1.23	20240702	1.99	N	080520	500	58 억		112651	N	N	0	N	00	N
120	20240711	100645	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	4125	-20	5	-0.48	11884465	2882	18.19	4135	4135	4120	5380	2905	4145	4123.69	0.96	0	-508	4175	4160	4130	4115	4085	4167	4122	59	1235	500	2730	5	1	11746609	485	16.43	0.37	12	0.02	251.00	11127.00	6140	20230809	-32.82	4055	20240702	1.73	5510	-25.14	20240103	4055	1.73	20240702	6140	-32.82	20230809	4055	1.73	20240702	1.99	N	080520	500	58 억		112651	N	N	0	N	00	N
121	20240711	090642	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	4120	-25	5	-0.60	3833675	928	5.86	4135	4135	4120	5380	2905	4145	4131.12	0.96	0	-503	4175	4160	4130	4115	4085	4167	4122	59	1235	500	2730	5	1	11746609	484	16.41	0.37	12	0.01	251.00	11127.00	6140	20230809	-32.90	4055	20240702	1.60	5510	-25.23	20240103	4055	1.60	20240702	6140	-32.90	20230809	4055	1.60	20240702	1.99	N	080520	500	58 억		112651	N	N	0	N	00	N
122	20240710	160642	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	4145	0	3	0.00	61256130	14845	105.37	4115	4145	4100	5380	2905	4145	4126.37	0.96	0	-521	4228	4186	4138	4096	4048	4190	4100	59	1235	500	2730	5	1	11746609	487	16.51	0.37	12	0.13	251.00	11127.00	6140	20230809	-32.49	4055	20240702	2.22	5510	-24.77	20240103	4055	2.22	20240702	6140	-32.49	20230809	4055	2.22	20240702	2.00	N	080520	500	58 억		113172	N	N	0	N	00	N
123	20240710	150644	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	4140	-5	5	-0.12	57198580	13865	98.42	4115	4140	4100	5380	2905	4145	4125.39	0.96	0	-513	4228	4186	4138	4096	4048	4190	4100	59	1235	500	2730	5	1	11746609	486	16.49	0.37	12	0.12	251.00	11127.00	6140	20230809	-32.57	4055	20240702	2.10	5510	-24.86	20240103	4055	2.10	20240702	6140	-32.57	20230809	4055	2.10	20240702	2.00	N	080520	500	58 억		113172	N	N	0	N	00	N
124	20240710	140642	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	4135	-10	5	-0.24	44342815	10756	76.35	4115	4140	4100	5380	2905	4145	4122.61	0.96	0	-414	4228	4186	4138	4096	4048	4190	4100	59	1235	500	2730	5	1	11746609	486	16.47	0.37	12	0.09	251.00	11127.00	6140	20230809	-32.65	4055	20240702	1.97	5510	-24.95	20240103	4055	1.97	20240702	6140	-32.65	20230809	4055	1.97	20240702	2.00	N	080520	500	58 억		113172	N	N	0	N	00	N
125	20240710	130643	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	4130	-15	5	-0.36	23193235	5635	40.00	4115	4140	4100	5380	2905	4145	4115.92	0.96	0	-412	4228	4186	4138	4096	4048	4190	4100	59	1235	500	2730	5	1	11746609	485	16.45	0.37	12	0.05	251.00	11127.00	6140	20230809	-32.74	4055	20240702	1.85	5510	-25.05	20240103	4055	1.85	20240702	6140	-32.74	20230809	4055	1.85	20240702	2.00	N	080520	500	58 억		113172	N	N	0	N	00	N
126	20240710	120643	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	4105	-40	5	-0.97	20848465	5064	35.95	4115	4140	4105	5380	2905	4145	4117.00	0.96	0	-412	4228	4186	4138	4096	4048	4190	4100	59	1235	500	2730	5	1	11746609	482	16.35	0.37	12	0.04	251.00	11127.00	6140	20230809	-33.14	4055	20240702	1.23	5510	-25.50	20240103	4055	1.23	20240702	6140	-33.14	20230809	4055	1.23	20240702	2.00	N	080520	500	58 억		113172	N	N	0	N	00	N
127	20240710	110643	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	4140	-5	5	-0.12	9609180	2327	16.52	4115	4140	4105	5380	2905	4145	4129.43	0.96	0	-412	4228	4186	4138	4096	4048	4190	4100	59	1235	500	2730	5	1	11746609	486	16.49	0.37	12	0.02	251.00	11127.00	6140	20230809	-32.57	4055	20240702	2.10	5510	-24.86	20240103	4055	2.10	20240702	6140	-32.57	20230809	4055	2.10	20240702	2.00	N	080520	500	58 억		113172	N	N	0	N	00	N
128	20240710	100639	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	4120	-25	5	-0.60	1685350	410	2.91	4115	4120	4105	5380	2905	4145	4110.61	0.96	0	-31	4228	4186	4138	4096	4048	4190	4100	59	1235	500	2730	5	1	11746609	484	16.41	0.37	12	0.00	251.00	11127.00	6140	20230809	-32.90	4055	20240702	1.60	5510	-25.23	20240103	4055	1.60	20240702	6140	-32.90	20230809	4055	1.60	20240702	2.00	N	080520	500	58 억		113172	N	N	0	N	00	N
129	20240710	090642	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	4110	-35	5	-0.84	641465	156	1.11	4115	4115	4110	5380	2905	4145	4111.96	0.96	0	0	4228	4186	4138	4096	4048	4190	4100	59	1235	500	2730	5	1	11746609	483	16.37	0.37	12	0.00	251.00	11127.00	6140	20230809	-33.06	4055	20240702	1.36	5510	-25.41	20240103	4055	1.36	20240702	6140	-33.06	20230809	4055	1.36	20240702	2.00	N	080520	500	58 억		113172	N	N	0	N	00	N
130	20240709	160640	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	4145	0	3	0.00	57699165	13977	159.96	4145	4180	4090	5380	2905	4145	4128.13	0.96	0	478	4178	4161	4143	4126	4108	4162	4127	59	1235	500	2730	5	1	11746609	487	16.51	0.37	12	0.12	251.00	11127.00	6140	20230809	-32.49	4055	20240702	2.22	5510	-24.77	20240103	4055	2.22	20240702	6140	-32.49	20230809	4055	2.22	20240702	1.96	N	080520	500	58 억		112694	N	N	0	N	00	N
131	20240709	150642	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	4145	0	3	0.00	52480120	12709	145.45	4145	4180	4090	5380	2905	4145	4129.37	0.96	0	585	4178	4161	4143	4126	4108	4162	4127	59	1235	500	2730	5	1	11746609	487	16.51	0.37	12	0.11	251.00	11127.00	6140	20230809	-32.49	4055	20240702	2.22	5510	-24.77	20240103	4055	2.22	20240702	6140	-32.49	20230809	4055	2.22	20240702	1.96	N	080520	500	58 억		112694	N	N	0	N	00	N
132	20240709	140643	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	4135	-10	5	-0.24	49871070	12079	138.24	4145	4180	4090	5380	2905	4145	4128.74	0.96	0	596	4178	4161	4143	4126	4108	4162	4127	59	1235	500	2730	5	1	11746609	486	16.47	0.37	12	0.10	251.00	11127.00	6140	20230809	-32.65	4055	20240702	1.97	5510	-24.95	20240103	4055	1.97	20240702	6140	-32.65	20230809	4055	1.97	20240702	1.96	N	080520	500	58 억		112694	N	N	0	N	00	N
133	20240709	130645	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	4105	-40	5	-0.97	46048290	11146	127.56	4145	4180	4095	5380	2905	4145	4131.37	0.96	0	599	4178	4161	4143	4126	4108	4162	4127	59	1235	500	2730	5	1	11746609	482	16.35	0.37	12	0.09	251.00	11127.00	6140	20230809	-33.14	4055	20240702	1.23	5510	-25.50	20240103	4055	1.23	20240702	6140	-33.14	20230809	4055	1.23	20240702	1.96	N	080520	500	58 억		112694	N	N	0	N	00	N
134	20240709	120646	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	4130	-15	5	-0.36	35805670	8650	98.99	4145	4180	4100	5380	2905	4145	4139.38	0.96	0	83	4178	4161	4143	4126	4108	4162	4127	59	1235	500	2730	5	1	11746609	485	16.45	0.37	12	0.07	251.00	11127.00	6140	20230809	-32.74	4055	20240702	1.85	5510	-25.05	20240103	4055	1.85	20240702	6140	-32.74	20230809	4055	1.85	20240702	1.96	N	080520	500	58 억		112694	N	N	0	N	00	N
135	20240709	110645	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	4150	5	2	0.12	24195750	5839	66.82	4145	4180	4100	5380	2905	4145	4143.82	0.96	0	83	4178	4161	4143	4126	4108	4162	4127	59	1235	500	2730	5	1	11746609	487	16.53	0.37	12	0.05	251.00	11127.00	6140	20230809	-32.41	4055	20240702	2.34	5510	-24.68	20240103	4055	2.34	20240702	6140	-32.41	20230809	4055	2.34	20240702	1.96	N	080520	500	58 억		112694	N	N	0	N	00	N
136	20240709	100643	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	4140	-5	5	-0.12	22007480	5314	60.81	4145	4180	4100	5380	2905	4145	4141.42	0.96	0	83	4178	4161	4143	4126	4108	4162	4127	59	1235	500	2730	5	1	11746609	486	16.49	0.37	12	0.05	251.00	11127.00	6140	20230809	-32.57	4055	20240702	2.10	5510	-24.86	20240103	4055	2.10	20240702	6140	-32.57	20230809	4055	2.10	20240702	1.96	N	080520	500	58 억		112694	N	N	0	N	00	N
137	20240709	090642	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	4180	35	2	0.84	4595905	1113	12.74	4145	4180	4100	5380	2905	4145	4129.29	0.96	0	-35	4178	4161	4143	4126	4108	4162	4127	59	1235	500	2730	5	1	11746609	491	16.65	0.38	12	0.01	251.00	11127.00	6140	20230809	-31.92	4055	20240702	3.08	5510	-24.14	20240103	4055	3.08	20240702	6140	-31.92	20230809	4055	3.08	20240702	1.96	N	080520	500	58 억		112694	N	N	0	N	00	N
138	20240708	160637	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	4145	0	3	0.00	35783335	8638	76.58	4145	4160	4125	5380	2905	4145	4142.51	0.96	0	-421	4191	4167	4136	4112	4081	4152	4097	59	1235	500	2730	5	1	11746609	487	16.51	0.37	12	0.07	251.00	11127.00	6140	20230809	-32.49	4055	20240702	2.22	5510	-24.77	20240103	4055	2.22	20240702	6140	-32.49	20230809	4055	2.22	20240702	1.94	N	080520	500	58 억		113271	N	N	0	N	00	N
139	20240708	150639	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	4150	5	2	0.12	33145565	8002	70.95	4145	4160	4125	5380	2905	4145	4142.16	0.96	0	-373	4191	4167	4136	4112	4081	4152	4097	59	1235	500	2730	5	1	11746609	487	16.53	0.37	12	0.07	251.00	11127.00	6140	20230809	-32.41	4055	20240702	2.34	5510	-24.68	20240103	4055	2.34	20240702	6140	-32.41	20230809	4055	2.34	20240702	1.94	N	080520	500	58 억		113271	N	N	0	N	00	N
140	20240708	140641	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	4145	0	3	0.00	23235370	5608	49.72	4145	4160	4125	5380	2905	4145	4143.25	0.96	0	-445	4191	4167	4136	4112	4081	4152	4097	59	1235	500	2730	5	1	11746609	487	16.51	0.37	12	0.05	251.00	11127.00	6140	20230809	-32.49	4055	20240702	2.22	5510	-24.77	20240103	4055	2.22	20240702	6140	-32.49	20230809	4055	2.22	20240702	1.94	N	080520	500	58 억		113271	N	N	0	N	00	N
141	20240708	130637	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	4145	0	3	0.00	15811305	3815	33.82	4145	4160	4125	5380	2905	4145	4144.51	0.96	0	-462	4191	4167	4136	4112	4081	4152	4097	59	1235	500	2730	5	1	11746609	487	16.51	0.37	12	0.03	251.00	11127.00	6140	20230809	-32.49	4055	20240702	2.22	5510	-24.77	20240103	4055	2.22	20240702	6140	-32.49	20230809	4055	2.22	20240702	1.94	N	080520	500	58 억		113271	N	N	0	N	00	N
142	20240708	120639	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	4150	5	2	0.12	15027900	3626	32.15	4145	4160	4125	5380	2905	4145	4144.48	0.96	0	-528	4191	4167	4136	4112	4081	4152	4097	59	1235	500	2730	5	1	11746609	487	16.53	0.37	12	0.03	251.00	11127.00	6140	20230809	-32.41	4055	20240702	2.34	5510	-24.68	20240103	4055	2.34	20240702	6140	-32.41	20230809	4055	2.34	20240702	1.94	N	080520	500	58 억		113271	N	N	0	N	00	N
143	20240708	110636	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	4160	15	2	0.36	13232100	3194	28.32	4145	4160	4125	5380	2905	4145	4142.80	0.96	0	-549	4191	4167	4136	4112	4081	4152	4097	59	1235	500	2730	5	1	11746609	489	16.57	0.37	12	0.03	251.00	11127.00	6140	20230809	-32.25	4055	20240702	2.59	5510	-24.50	20240103	4055	2.59	20240702	6140	-32.25	20230809	4055	2.59	20240702	1.94	N	080520	500	58 억		113271	N	N	0	N	00	N
144	20240708	100637	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	4145	0	3	0.00	6004205	1450	12.86	4145	4150	4125	5380	2905	4145	4140.83	0.96	0	-274	4191	4167	4136	4112	4081	4152	4097	59	1235	500	2730	5	1	11746609	487	16.51	0.37	12	0.01	251.00	11127.00	6140	20230809	-32.49	4055	20240702	2.22	5510	-24.77	20240103	4055	2.22	20240702	6140	-32.49	20230809	4055	2.22	20240702	1.94	N	080520	500	58 억		113271	N	N	0	N	00	N
145	20240708	090637	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	4130	-15	5	-0.36	1674065	404	3.58	4145	4145	4130	5380	2905	4145	4143.73	0.96	0	-72	4191	4167	4136	4112	4081	4152	4097	59	1235	500	2730	5	1	11746609	485	16.45	0.37	12	0.00	251.00	11127.00	6140	20230809	-32.74	4055	20240702	1.85	5510	-25.05	20240103	4055	1.85	20240702	6140	-32.74	20230809	4055	1.85	20240702	1.94	N	080520	500	58 억		113271	N	N	0	N	00	N
146	20240705	160634	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	4145	-15	5	-0.36	45848625	11113	92.62	4160	4160	4105	5400	2915	4160	4125.53	0.97	0	-589	4223	4191	4138	4106	4053	4207	4122	59	1240	500	2740	5	1	11746609	487	16.51	0.37	12	0.09	251.00	11127.00	6140	20230809	-32.49	4055	20240702	2.22	5510	-24.77	20240103	4055	2.22	20240702	6140	-32.49	20230809	4055	2.22	20240702	1.95	N	080520	500	58 억		113861	N	N	0	N	00	N
147	20240705	150637	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	4115	-45	5	-1.08	44937480	10893	90.78	4160	4160	4105	5400	2915	4160	4125.20	0.97	0	-403	4223	4191	4138	4106	4053	4207	4122	59	1240	500	2740	5	1	11746609	483	16.39	0.37	12	0.09	251.00	11127.00	6140	20230809	-32.98	4055	20240702	1.48	5510	-25.32	20240103	4055	1.48	20240702	6140	-32.98	20230809	4055	1.48	20240702	1.95	N	080520	500	58 억		113861	N	N	0	N	00	N
148	20240705	140637	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	4110	-50	5	-1.20	25512915	6190	51.59	4160	4160	4105	5400	2915	4160	4121.34	0.97	0	-339	4223	4191	4138	4106	4053	4207	4122	59	1240	500	2740	5	1	11746609	483	16.37	0.37	12	0.05	251.00	11127.00	6140	20230809	-33.06	4055	20240702	1.36	5510	-25.41	20240103	4055	1.36	20240702	6140	-33.06	20230809	4055	1.36	20240702	1.95	N	080520	500	58 억		113861	N	N	0	N	00	N
149	20240705	130636	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	4135	-25	5	-0.60	25025415	6072	50.60	4160	4160	4105	5400	2915	4160	4121.14	0.97	0	-238	4223	4191	4138	4106	4053	4207	4122	59	1240	500	2740	5	1	11746609	486	16.47	0.37	12	0.05	251.00	11127.00	6140	20230809	-32.65	4055	20240702	1.97	5510	-24.95	20240103	4055	1.97	20240702	6140	-32.65	20230809	4055	1.97	20240702	1.95	N	080520	500	58 억		113861	N	N	0	N	00	N
150	20240705	120636	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	4135	-25	5	-0.60	19573615	4746	39.55	4160	4160	4105	5400	2915	4160	4123.88	0.97	0	-285	4223	4191	4138	4106	4053	4207	4122	59	1240	500	2740	5	1	11746609	486	16.47	0.37	12	0.04	251.00	11127.00	6140	20230809	-32.65	4055	20240702	1.97	5510	-24.95	20240103	4055	1.97	20240702	6140	-32.65	20230809	4055	1.97	20240702	1.95	N	080520	500	58 억		113861	N	N	0	N	00	N
151	20240705	110634	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	4140	-20	5	-0.48	18667950	4527	37.73	4160	4160	4105	5400	2915	4160	4123.31	0.97	0	-168	4223	4191	4138	4106	4053	4207	4122	59	1240	500	2740	5	1	11746609	486	16.49	0.37	12	0.04	251.00	11127.00	6140	20230809	-32.57	4055	20240702	2.10	5510	-24.86	20240103	4055	2.10	20240702	6140	-32.57	20230809	4055	2.10	20240702	1.95	N	080520	500	58 억		113861	N	N	0	N	00	N
152	20240705	100635	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	4145	-15	5	-0.36	14797850	3590	29.92	4160	4160	4105	5400	2915	4160	4121.46	0.97	0	-202	4223	4191	4138	4106	4053	4207	4122	59	1240	500	2740	5	1	11746609	487	16.51	0.37	12	0.03	251.00	11127.00	6140	20230809	-32.49	4055	20240702	2.22	5510	-24.77	20240103	4055	2.22	20240702	6140	-32.49	20230809	4055	2.22	20240702	1.95	N	080520	500	58 억		113861	N	N	0	N	00	N
153	20240705	090635	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	4115	-45	5	-1.08	593655	143	1.19	4160	4160	4115	5400	2915	4160	4147.24	0.97	0	0	4223	4191	4138	4106	4053	4207	4122	59	1240	500	2740	5	1	11746609	483	16.39	0.37	12	0.00	251.00	11127.00	6140	20230809	-32.98	4055	20240702	1.48	5510	-25.32	20240103	4055	1.48	20240702	6140	-32.98	20230809	4055	1.48	20240702	1.95	N	080520	500	58 억		113861	N	N	0	N	00	N
154	20240704	160632	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	4160	35	2	0.85	49215740	11937	56.87	4120	4170	4085	5360	2890	4125	4122.96	0.97	0	-523	4315	4220	4155	4060	3995	4187	4027	59	1235	500	2720	5	1	11746609	489	16.57	0.37	12	0.10	251.00	11127.00	6140	20230809	-32.25	4055	20240702	2.59	5510	-24.50	20240103	4055	2.59	20240702	6140	-32.25	20230809	4055	2.59	20240702	2.02	N	080520	500	58 억		114377	N	N	0	N	00	N
155	20240704	150635	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	4140	15	2	0.36	46922960	11384	54.23	4120	4170	4085	5360	2890	4125	4121.83	0.97	0	-523	4315	4220	4155	4060	3995	4187	4027	59	1235	500	2720	5	1	11746609	486	16.49	0.37	12	0.10	251.00	11127.00	6140	20230809	-32.57	4055	20240702	2.10	5510	-24.86	20240103	4055	2.10	20240702	6140	-32.57	20230809	4055	2.10	20240702	2.02	N	080520	500	58 억		114377	N	N	0	N	00	N
156	20240704	140634	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	4165	40	2	0.97	40863260	9930	47.31	4120	4170	4085	5360	2890	4125	4115.13	0.97	0	-438	4315	4220	4155	4060	3995	4187	4027	59	1235	500	2720	5	1	11746609	489	16.59	0.37	12	0.08	251.00	11127.00	6140	20230809	-32.17	4055	20240702	2.71	5510	-24.41	20240103	4055	2.71	20240702	6140	-32.17	20230809	4055	2.71	20240702	2.02	N	080520	500	58 억		114377	N	N	0	N	00	N
157	20240704	130635	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	4130	5	2	0.12	32385280	7877	37.53	4120	4130	4085	5360	2890	4125	4111.37	0.97	0	-428	4315	4220	4155	4060	3995	4187	4027	59	1235	500	2720	5	1	11746609	485	16.45	0.37	12	0.07	251.00	11127.00	6140	20230809	-32.74	4055	20240702	1.85	5510	-25.05	20240103	4055	1.85	20240702	6140	-32.74	20230809	4055	1.85	20240702	2.02	N	080520	500	58 억		114377	N	N	0	N	00	N
158	20240704	120634	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	4125	0	3	0.00	26192335	6377	30.38	4120	4125	4085	5360	2890	4125	4107.31	0.97	0	-185	4315	4220	4155	4060	3995	4187	4027	59	1235	500	2720	5	1	11746609	485	16.43	0.37	12	0.05	251.00	11127.00	6140	20230809	-32.82	4055	20240702	1.73	5510	-25.14	20240103	4055	1.73	20240702	6140	-32.82	20230809	4055	1.73	20240702	2.02	N	080520	500	58 억		114377	N	N	0	N	00	N
159	20240704	110633	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	4105	-20	5	-0.48	23400750	5697	27.14	4120	4125	4085	5360	2890	4125	4107.56	0.97	0	-89	4315	4220	4155	4060	3995	4187	4027	59	1235	500	2720	5	1	11746609	482	16.35	0.37	12	0.05	251.00	11127.00	6140	20230809	-33.14	4055	20240702	1.23	5510	-25.50	20240103	4055	1.23	20240702	6140	-33.14	20230809	4055	1.23	20240702	2.02	N	080520	500	58 억		114377	N	N	0	N	00	N
160	20240704	100633	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	4105	-20	5	-0.48	22239480	5414	25.79	4120	4125	4085	5360	2890	4125	4107.77	0.97	0	-176	4315	4220	4155	4060	3995	4187	4027	59	1235	500	2720	5	1	11746609	482	16.35	0.37	12	0.05	251.00	11127.00	6140	20230809	-33.14	4055	20240702	1.23	5510	-25.50	20240103	4055	1.23	20240702	6140	-33.14	20230809	4055	1.23	20240702	2.02	N	080520	500	58 억		114377	N	N	0	N	00	N
161	20240704	090634	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	4095	-30	5	-0.73	1495125	365	1.74	4120	4120	4090	5360	2890	4125	4096.23	0.97	0	303	4315	4220	4155	4060	3995	4187	4027	59	1235	500	2720	5	1	11746609	481	16.31	0.37	12	0.00	251.00	11127.00	6140	20230809	-33.31	4055	20240702	0.99	5510	-25.68	20240103	4055	0.99	20240702	6140	-33.31	20230809	4055	0.99	20240702	2.02	N	080520	500	58 억		114377	N	N	0	N	00	N
162	20240703	160630	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	4125	-50	5	-1.20	86877650	20991	92.58	4250	4250	4090	5420	2925	4175	4138.80	0.98	0	-926	4255	4215	4135	4095	4015	4235	4115	59	1245	500	2750	5	1	11746609	485	16.43	0.37	12	0.18	251.00	11127.00	6140	20230809	-32.82	4055	20240702	1.73	5510	-25.14	20240103	4055	1.73	20240702	6140	-32.82	20230809	4055	1.73	20240702	2.03	N	080520	500	58 억		115302	N	N	0	N	00	N
163	20240703	150632	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	4130	-45	5	-1.08	81579675	19705	86.91	4250	4250	4090	5420	2925	4175	4140.05	0.98	0	-883	4255	4215	4135	4095	4015	4235	4115	59	1245	500	2750	5	1	11746609	485	16.45	0.37	12	0.17	251.00	11127.00	6140	20230809	-32.74	4055	20240702	1.85	5510	-25.05	20240103	4055	1.85	20240702	6140	-32.74	20230809	4055	1.85	20240702	2.03	N	080520	500	58 억		115302	N	N	0	N	00	N
164	20240703	140633	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	4105	-70	5	-1.68	72775180	17570	77.49	4250	4250	4090	5420	2925	4175	4142.01	0.98	0	-692	4255	4215	4135	4095	4015	4235	4115	59	1245	500	2750	5	1	11746609	482	16.35	0.37	12	0.15	251.00	11127.00	6140	20230809	-33.14	4055	20240702	1.23	5510	-25.50	20240103	4055	1.23	20240702	6140	-33.14	20230809	4055	1.23	20240702	2.03	N	080520	500	58 억		115302	N	N	0	N	00	N
165	20240703	130632	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	4135	-40	5	-0.96	67784000	16362	72.16	4250	4250	4090	5420	2925	4175	4142.77	0.98	0	-504	4255	4215	4135	4095	4015	4235	4115	59	1245	500	2750	5	1	11746609	486	16.47	0.37	12	0.14	251.00	11127.00	6140	20230809	-32.65	4055	20240702	1.97	5510	-24.95	20240103	4055	1.97	20240702	6140	-32.65	20230809	4055	1.97	20240702	2.03	N	080520	500	58 억		115302	N	N	0	N	00	N
166	20240703	120631	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	4125	-50	5	-1.20	67110540	16199	71.44	4250	4250	4090	5420	2925	4175	4142.88	0.98	0	-451	4255	4215	4135	4095	4015	4235	4115	59	1245	500	2750	5	1	11746609	485	16.43	0.37	12	0.14	251.00	11127.00	6140	20230809	-32.82	4055	20240702	1.73	5510	-25.14	20240103	4055	1.73	20240702	6140	-32.82	20230809	4055	1.73	20240702	2.03	N	080520	500	58 억		115302	N	N	0	N	00	N
167	20240703	110633	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	4095	-80	5	-1.92	59652160	14381	63.43	4250	4250	4090	5420	2925	4175	4147.98	0.98	0	-1118	4255	4215	4135	4095	4015	4235	4115	59	1245	500	2750	5	1	11746609	481	16.31	0.37	12	0.12	251.00	11127.00	6140	20230809	-33.31	4055	20240702	0.99	5510	-25.68	20240103	4055	0.99	20240702	6140	-33.31	20230809	4055	0.99	20240702	2.03	N	080520	500	58 억		115302	N	N	0	N	00	N
168	20240703	100634	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	4160	-15	5	-0.36	22775855	5451	24.04	4250	4250	4130	5420	2925	4175	4178.29	0.98	0	-315	4255	4215	4135	4095	4015	4235	4115	59	1245	500	2750	5	1	11746609	489	16.57	0.37	12	0.05	251.00	11127.00	6140	20230809	-32.25	4055	20240702	2.59	5510	-24.50	20240103	4055	2.59	20240702	6140	-32.25	20230809	4055	2.59	20240702	2.03	N	080520	500	58 억		115302	N	N	0	N	00	N
169	20240703	090631	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	4150	-25	5	-0.60	9876230	2339	10.32	4250	4250	4150	5420	2925	4175	4222.42	0.98	0	-209	4255	4215	4135	4095	4015	4235	4115	59	1245	500	2750	5	1	11746609	487	16.53	0.37	12	0.02	251.00	11127.00	6140	20230809	-32.41	4055	20240702	2.34	5510	-24.68	20240103	4055	2.34	20240702	6140	-32.41	20230809	4055	2.34	20240702	2.03	N	080520	500	58 억		115302	N	N	0	N	00	N
170	20240702	160629	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N		N	4175	30	2	0.72	92929095	22600	79.95	4165	4175	4055	5380	2905	4145	4111.89	0.98	0	510	4211	4177	4156	4122	4101	4195	4140	59	1235	500	2730	5	1	11746609	490	16.63	0.38	12	0.19	251.00	11127.00	6140	20230809	-32.00	4055	20240702	2.96	5510	-24.23	20240103	4055	2.96	20240702	6140	-32.00	20230809	4055	2.96	20240702	1.97	N	080520	500	58 억		114794	N	N	0	N	00	N
171	20240702	150631	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N		N	4130	-15	5	-0.36	90831625	22094	78.16	4165	4170	4055	5380	2905	4145	4111.14	0.98	0	690	4211	4177	4156	4122	4101	4195	4140	59	1235	500	2730	5	1	11746609	485	16.45	0.37	12	0.19	251.00	11127.00	6140	20230809	-32.74	4055	20240702	1.85	5510	-25.05	20240103	4055	1.85	20240702	6140	-32.74	20230809	4055	1.85	20240702	1.97	N	080520	500	58 억		114794	N	N	0	N	00	N
172	20240702	140631	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N		N	4090	-55	5	-1.33	89381080	21741	76.92	4165	4170	4055	5380	2905	4145	4111.18	0.98	0	723	4211	4177	4156	4122	4101	4195	4140	59	1235	500	2730	5	1	11746609	480	16.29	0.37	12	0.19	251.00	11127.00	6140	20230809	-33.39	4055	20240702	0.86	5510	-25.77	20240103	4055	0.86	20240702	6140	-33.39	20230809	4055	0.86	20240702	1.97	N	080520	500	58 억		114794	N	N	0	N	00	N
173	20240702	130631	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N		N	4135	-10	5	-0.24	46758420	11362	40.20	4165	4170	4085	5380	2905	4145	4115.33	0.98	0	16	4211	4177	4156	4122	4101	4195	4140	59	1235	500	2730	5	1	11746609	486	16.47	0.37	12	0.10	251.00	11127.00	6140	20230809	-32.65	4085	20240702	1.22	5510	-24.95	20240103	4085	1.22	20240702	6140	-32.65	20230809	4085	1.22	20240702	1.97	N	080520	500	58 억		114794	N	N	0	N	00	N
174	20240702	120631	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N		N	4135	-10	5	-0.24	46564075	11315	40.03	4165	4170	4085	5380	2905	4145	4115.25	0.98	0	16	4211	4177	4156	4122	4101	4195	4140	59	1235	500	2730	5	1	11746609	486	16.47	0.37	12	0.10	251.00	11127.00	6140	20230809	-32.65	4085	20240702	1.22	5510	-24.95	20240103	4085	1.22	20240702	6140	-32.65	20230809	4085	1.22	20240702	1.97	N	080520	500	58 억		114794	N	N	0	N	00	N
175	20240702	110630	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N		N	4120	-25	5	-0.60	36943805	8984	31.78	4165	4170	4085	5380	2905	4145	4112.18	0.98	0	123	4211	4177	4156	4122	4101	4195	4140	59	1235	500	2730	5	1	11746609	484	16.41	0.37	12	0.08	251.00	11127.00	6140	20230809	-32.90	4085	20240702	0.86	5510	-25.23	20240103	4085	0.86	20240702	6140	-32.90	20230809	4085	0.86	20240702	1.97	N	080520	500	58 억		114794	N	N	0	N	00	N
176	20240702	100630	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N		N	4120	-25	5	-0.60	25131115	6107	21.61	4165	4170	4085	5380	2905	4145	4115.13	0.98	0	121	4211	4177	4156	4122	4101	4195	4140	59	1235	500	2730	5	1	11746609	484	16.41	0.37	12	0.05	251.00	11127.00	6140	20230809	-32.90	4085	20240702	0.86	5510	-25.23	20240103	4085	0.86	20240702	6140	-32.90	20230809	4085	0.86	20240702	1.97	N	080520	500	58 억		114794	N	N	0	N	00	N
177	20240702	090632	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	4165	20	2	0.48	753960	181	0.64	4165	4170	4165	5380	2905	4145	4165.52	0.98	0	-30	4211	4177	4156	4122	4101	4195	4140	59	1235	500	2730	5	1	11746609	489	16.59	0.37	12	0.00	251.00	11127.00	6140	20230809	-32.17	4085	20231031	1.96	5510	-24.41	20240103	4135	0.73	20240701	6140	-32.17	20230809	4085	1.96	20231031	1.97	N	080520	500	58 억		114794	N	N	0	N	00	N
178	20240701	160628	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	4145	-15	5	-0.36	117351485	28217	70.51	4135	4190	4135	5400	2915	4160	4158.90	0.98	0	-175	4376	4267	4211	4102	4046	4240	4075	59	1240	500	2740	5	1	11746609	487	16.51	0.37	12	0.24	251.00	11127.00	6140	20230809	-32.49	4085	20231031	1.47	5510	-24.77	20240103	4135	0.24	20240701	6140	-32.49	20230809	4085	1.47	20231031	1.77	N	080520	500	58 억		115019	N	N	0	N	00	N
179	20240701	150630	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	4145	-15	5	-0.36	106632565	25631	64.05	4135	4190	4135	5400	2915	4160	4160.30	0.98	0	-178	4376	4267	4211	4102	4046	4240	4075	59	1240	500	2740	5	1	11746609	487	16.51	0.37	12	0.22	251.00	11127.00	6140	20230809	-32.49	4085	20231031	1.47	5510	-24.77	20240103	4135	0.24	20240701	6140	-32.49	20230809	4085	1.47	20231031	1.77	N	080520	500	58 억		115019	N	N	0	N	00	N
180	20240701	140629	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	4160	0	3	0.00	89460505	21487	53.69	4135	4190	4135	5400	2915	4160	4163.47	0.98	0	-304	4376	4267	4211	4102	4046	4240	4075	59	1240	500	2740	5	1	11746609	489	16.57	0.37	12	0.18	251.00	11127.00	6140	20230809	-32.25	4085	20231031	1.84	5510	-24.50	20240103	4135	0.60	20240701	6140	-32.25	20230809	4085	1.84	20231031	1.77	N	080520	500	58 억		115019	N	N	0	N	00	N
181	20240701	130629	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	4165	5	2	0.12	75325575	18090	45.20	4135	4190	4135	5400	2915	4160	4163.94	0.98	0	-295	4376	4267	4211	4102	4046	4240	4075	59	1240	500	2740	5	1	11746609	489	16.59	0.37	12	0.15	251.00	11127.00	6140	20230809	-32.17	4085	20231031	1.96	5510	-24.41	20240103	4135	0.73	20240701	6140	-32.17	20230809	4085	1.96	20231031	1.77	N	080520	500	58 억		115019	N	N	0	N	00	N
182	20240701	120630	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	4170	10	2	0.24	60765510	14595	36.47	4135	4190	4135	5400	2915	4160	4163.45	0.98	0	-358	4376	4267	4211	4102	4046	4240	4075	59	1240	500	2740	5	1	11746609	490	16.61	0.37	12	0.12	251.00	11127.00	6140	20230809	-32.08	4085	20231031	2.08	5510	-24.32	20240103	4135	0.85	20240701	6140	-32.08	20230809	4085	2.08	20231031	1.77	N	080520	500	58 억		115019	N	N	0	N	00	N
183	20240701	110628	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	4170	10	2	0.24	42657800	10254	25.62	4135	4190	4135	5400	2915	4160	4160.11	0.98	0	-378	4376	4267	4211	4102	4046	4240	4075	59	1240	500	2740	5	1	11746609	490	16.61	0.37	12	0.09	251.00	11127.00	6140	20230809	-32.08	4085	20231031	2.08	5510	-24.32	20240103	4135	0.85	20240701	6140	-32.08	20230809	4085	2.08	20231031	1.77	N	080520	500	58 억		115019	N	N	0	N	00	N
184	20240701	100627	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	4150	-10	5	-0.24	35487435	8533	21.32	4135	4190	4135	5400	2915	4160	4158.85	0.98	0	-87	4376	4267	4211	4102	4046	4240	4075	59	1240	500	2740	5	1	11746609	487	16.53	0.37	12	0.07	251.00	11127.00	6140	20230809	-32.41	4085	20231031	1.59	5510	-24.68	20240103	4135	0.36	20240701	6140	-32.41	20230809	4085	1.59	20231031	1.77	N	080520	500	58 억		115019	N	N	0	N	00	N
185	20240701	090626	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	4150	-10	5	-0.24	10906565	2635	6.58	4135	4150	4135	5400	2915	4160	4139.09	0.98	0	-250	4376	4267	4211	4102	4046	4240	4075	59	1240	500	2740	5	1	11746609	487	16.53	0.37	12	0.02	251.00	11127.00	6140	20230809	-32.41	4085	20231031	1.59	5510	-24.68	20240103	4135	0.36	20240701	6140	-32.41	20230809	4085	1.59	20231031	1.77	N	080520	500	58 억		115019	N	N	0	N	00	N