KissMeData/263810/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	161100	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3525	0	3	0.00	100122160	28866	100.96	3500	3535	3430	4580	2470	3525	3468.50	0.86	0	-4370	3655	3590	3505	3440	3355	3547	3397	71	1055	500	2460	5	1	14244718	502	22.45	1.16	12	0.20	157.00	3048.00	6140	20240124	-42.59	3280	20231027	7.47	6140	-42.59	20240124	3355	5.07	20240725	6140	-42.59	20240124	3280	7.47	20231027	3.76	N	263810	500	71 억		121835	N	N	0	N	00	N
3	20240731	151116	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3490	-35	5	-0.99	79195820	22899	80.09	3500	3525	3430	4580	2470	3525	3458.48	0.86	0	-3667	3655	3590	3505	3440	3355	3547	3397	71	1055	500	2460	5	1	14244718	497	22.23	1.15	12	0.16	157.00	3048.00	6140	20240124	-43.16	3280	20231027	6.40	6140	-43.16	20240124	3355	4.02	20240725	6140	-43.16	20240124	3280	6.40	20231027	3.76	N	263810	500	71 억		121835	N	N	0	N	00	N
4	20240731	141115	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3485	-40	5	-1.13	67590215	19563	68.42	3500	3525	3430	4580	2470	3525	3455.00	0.86	0	-4464	3655	3590	3505	3440	3355	3547	3397	71	1055	500	2460	5	1	14244718	496	22.20	1.14	12	0.14	157.00	3048.00	6140	20240124	-43.24	3280	20231027	6.25	6140	-43.24	20240124	3355	3.87	20240725	6140	-43.24	20240124	3280	6.25	20231027	3.76	N	263810	500	71 억		121835	N	N	0	N	00	N
5	20240731	131111	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3485	-40	5	-1.13	61929480	17937	62.73	3500	3525	3430	4580	2470	3525	3452.61	0.86	0	-4694	3655	3590	3505	3440	3355	3547	3397	71	1055	500	2460	5	1	14244718	496	22.20	1.14	12	0.13	157.00	3048.00	6140	20240124	-43.24	3280	20231027	6.25	6140	-43.24	20240124	3355	3.87	20240725	6140	-43.24	20240124	3280	6.25	20231027	3.76	N	263810	500	71 억		121835	N	N	0	N	00	N
6	20240731	121110	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3480	-45	5	-1.28	54288915	15741	55.05	3500	3525	3430	4580	2470	3525	3448.89	0.86	0	-5017	3655	3590	3505	3440	3355	3547	3397	71	1055	500	2460	5	1	14244718	496	22.17	1.14	12	0.11	157.00	3048.00	6140	20240124	-43.32	3280	20231027	6.10	6140	-43.32	20240124	3355	3.73	20240725	6140	-43.32	20240124	3280	6.10	20231027	3.76	N	263810	500	71 억		121835	N	N	0	N	00	N
7	20240731	111113	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3450	-75	5	-2.13	15448850	4475	15.65	3500	3525	3440	4580	2470	3525	3452.26	0.86	0	-2373	3655	3590	3505	3440	3355	3547	3397	71	1055	500	2460	5	1	14244718	491	21.97	1.13	12	0.03	157.00	3048.00	6140	20240124	-43.81	3280	20231027	5.18	6140	-43.81	20240124	3355	2.83	20240725	6140	-43.81	20240124	3280	5.18	20231027	3.76	N	263810	500	71 억		121835	N	N	0	N	00	N
8	20240731	101108	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3460	-65	5	-1.84	5003880	1445	5.05	3500	3525	3450	4580	2470	3525	3462.89	0.86	0	-331	3655	3590	3505	3440	3355	3547	3397	71	1055	500	2460	5	1	14244718	493	22.04	1.14	12	0.01	157.00	3048.00	6140	20240124	-43.65	3280	20231027	5.49	6140	-43.65	20240124	3355	3.13	20240725	6140	-43.65	20240124	3280	5.49	20231027	3.76	N	263810	500	71 억		121835	N	N	0	N	00	N
9	20240731	091109	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3490	-35	5	-0.99	265680	76	0.27	3500	3525	3475	4580	2470	3525	3495.79	0.86	0	-51	3655	3590	3505	3440	3355	3547	3397	71	1055	500	2460	5	1	14244718	497	22.23	1.15	12	0.00	157.00	3048.00	6140	20240124	-43.16	3280	20231027	6.40	6140	-43.16	20240124	3355	4.02	20240725	6140	-43.16	20240124	3280	6.40	20231027	3.76	N	263810	500	71 억		121835	N	N	0	N	00	N
10	20240730	161041	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3525	-20	5	-0.56	98803065	28589	192.84	3545	3570	3420	4605	2485	3545	3455.97	0.87	0	-1453	3581	3562	3536	3517	3491	3572	3527	71	1060	500	2480	5	1	14244718	502	22.45	1.16	12	0.20	157.00	3048.00	6140	20240124	-42.59	3280	20231027	7.47	6140	-42.59	20240124	3355	5.07	20240725	6140	-42.59	20240124	3280	7.47	20231027	3.81	N	263810	500	71 억		123288	N	N	0	N	00	N
11	20240730	151104	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3445	-100	5	-2.82	83070970	24057	162.27	3545	3570	3420	4605	2485	3545	3453.09	0.87	0	-32	3581	3562	3536	3517	3491	3572	3527	71	1060	500	2480	5	1	14244718	491	21.94	1.13	12	0.17	157.00	3048.00	6140	20240124	-43.89	3280	20231027	5.03	6140	-43.89	20240124	3355	2.68	20240725	6140	-43.89	20240124	3280	5.03	20231027	3.81	N	263810	500	71 억		123288	N	N	0	N	00	N
12	20240730	141051	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3445	-100	5	-2.82	72404540	20956	141.36	3545	3570	3420	4605	2485	3545	3455.07	0.87	0	995	3581	3562	3536	3517	3491	3572	3527	71	1060	500	2480	5	1	14244718	491	21.94	1.13	12	0.15	157.00	3048.00	6140	20240124	-43.89	3280	20231027	5.03	6140	-43.89	20240124	3355	2.68	20240725	6140	-43.89	20240124	3280	5.03	20231027	3.81	N	263810	500	71 억		123288	N	N	0	N	00	N
13	20240730	131055	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3425	-120	5	-3.39	69879455	20222	136.40	3545	3570	3420	4605	2485	3545	3455.62	0.87	0	1308	3581	3562	3536	3517	3491	3572	3527	71	1060	500	2480	5	1	14244718	488	21.82	1.12	12	0.14	157.00	3048.00	6140	20240124	-44.22	3280	20231027	4.42	6140	-44.22	20240124	3355	2.09	20240725	6140	-44.22	20240124	3280	4.42	20231027	3.81	N	263810	500	71 억		123288	N	N	0	N	00	N
14	20240730	121046	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3445	-100	5	-2.82	60068925	17359	117.09	3545	3570	3420	4605	2485	3545	3460.39	0.87	0	1610	3581	3562	3536	3517	3491	3572	3527	71	1060	500	2480	5	1	14244718	491	21.94	1.13	12	0.12	157.00	3048.00	6140	20240124	-43.89	3280	20231027	5.03	6140	-43.89	20240124	3355	2.68	20240725	6140	-43.89	20240124	3280	5.03	20231027	3.81	N	263810	500	71 억		123288	N	N	0	N	00	N
15	20240730	111052	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3510	-35	5	-0.99	14785860	4206	28.37	3545	3570	3460	4605	2485	3545	3515.42	0.87	0	-807	3581	3562	3536	3517	3491	3572	3527	71	1060	500	2480	5	1	14244718	500	22.36	1.15	12	0.03	157.00	3048.00	6140	20240124	-42.83	3280	20231027	7.01	6140	-42.83	20240124	3355	4.62	20240725	6140	-42.83	20240124	3280	7.01	20231027	3.81	N	263810	500	71 억		123288	N	N	0	N	00	N
16	20240730	101103	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3515	-30	5	-0.85	14147115	4024	27.14	3545	3570	3460	4605	2485	3545	3515.68	0.87	0	-642	3581	3562	3536	3517	3491	3572	3527	71	1060	500	2480	5	1	14244718	501	22.39	1.15	12	0.03	157.00	3048.00	6140	20240124	-42.75	3280	20231027	7.16	6140	-42.75	20240124	3355	4.77	20240725	6140	-42.75	20240124	3280	7.16	20231027	3.81	N	263810	500	71 억		123288	N	N	0	N	00	N
17	20240730	091105	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3540	-5	5	-0.14	10925525	3104	20.94	3545	3570	3460	4605	2485	3545	3519.82	0.87	0	-705	3581	3562	3536	3517	3491	3572	3527	71	1060	500	2480	5	1	14244718	504	22.55	1.16	12	0.02	157.00	3048.00	6140	20240124	-42.35	3280	20231027	7.93	6140	-42.35	20240124	3355	5.51	20240725	6140	-42.35	20240124	3280	7.93	20231027	3.81	N	263810	500	71 억		123288	N	N	0	N	00	N
18	20240729	161040	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3545	5	2	0.14	51630330	14640	43.11	3515	3555	3510	4600	2480	3540	3526.66	0.90	0	-4736	3630	3585	3500	3455	3370	3607	3477	71	1060	500	2470	5	1	14244718	505	22.58	1.16	12	0.10	157.00	3048.00	6140	20240124	-42.26	3280	20231027	8.08	6140	-42.26	20240124	3355	5.66	20240725	6140	-42.26	20240124	3280	8.08	20231027	3.77	N	263810	500	71 억		128000	N	N	0	N	00	N
19	20240729	151056	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3550	10	2	0.28	20977065	5954	17.53	3515	3555	3510	4600	2480	3540	3523.19	0.90	0	-2572	3630	3585	3500	3455	3370	3607	3477	71	1060	500	2470	5	1	14244718	506	22.61	1.16	12	0.04	157.00	3048.00	6140	20240124	-42.18	3280	20231027	8.23	6140	-42.18	20240124	3355	5.81	20240725	6140	-42.18	20240124	3280	8.23	20231027	3.77	N	263810	500	71 억		128000	N	N	0	N	00	N
20	20240729	141103	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3550	10	2	0.28	19293730	5477	16.13	3515	3555	3510	4600	2480	3540	3522.68	0.90	0	-2292	3630	3585	3500	3455	3370	3607	3477	71	1060	500	2470	5	1	14244718	506	22.61	1.16	12	0.04	157.00	3048.00	6140	20240124	-42.18	3280	20231027	8.23	6140	-42.18	20240124	3355	5.81	20240725	6140	-42.18	20240124	3280	8.23	20231027	3.77	N	263810	500	71 억		128000	N	N	0	N	00	N
21	20240729	131059	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3535	-5	5	-0.14	18178935	5162	15.20	3515	3555	3510	4600	2480	3540	3521.68	0.90	0	-2284	3630	3585	3500	3455	3370	3607	3477	71	1060	500	2470	5	1	14244718	504	22.52	1.16	12	0.04	157.00	3048.00	6140	20240124	-42.43	3280	20231027	7.77	6140	-42.43	20240124	3355	5.37	20240725	6140	-42.43	20240124	3280	7.77	20231027	3.77	N	263810	500	71 억		128000	N	N	0	N	00	N
22	20240729	121100	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3540	0	3	0.00	17611985	5001	14.73	3515	3555	3510	4600	2480	3540	3521.69	0.90	0	-2161	3630	3585	3500	3455	3370	3607	3477	71	1060	500	2470	5	1	14244718	504	22.55	1.16	12	0.04	157.00	3048.00	6140	20240124	-42.35	3280	20231027	7.93	6140	-42.35	20240124	3355	5.51	20240725	6140	-42.35	20240124	3280	7.93	20231027	3.77	N	263810	500	71 억		128000	N	N	0	N	00	N
23	20240729	111048	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3540	0	3	0.00	9568210	2716	8.00	3515	3555	3510	4600	2480	3540	3522.91	0.90	0	-1231	3630	3585	3500	3455	3370	3607	3477	71	1060	500	2470	5	1	14244718	504	22.55	1.16	12	0.02	157.00	3048.00	6140	20240124	-42.35	3280	20231027	7.93	6140	-42.35	20240124	3355	5.51	20240725	6140	-42.35	20240124	3280	7.93	20231027	3.77	N	263810	500	71 억		128000	N	N	0	N	00	N
24	20240729	101046	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3540	0	3	0.00	6975750	1984	5.84	3515	3540	3510	4600	2480	3540	3516.00	0.90	0	-946	3630	3585	3500	3455	3370	3607	3477	71	1060	500	2470	5	1	14244718	504	22.55	1.16	12	0.01	157.00	3048.00	6140	20240124	-42.35	3280	20231027	7.93	6140	-42.35	20240124	3355	5.51	20240725	6140	-42.35	20240124	3280	7.93	20231027	3.77	N	263810	500	71 억		128000	N	N	0	N	00	N
25	20240729	091045	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3540	0	3	0.00	288815	82	0.24	3515	3540	3515	4600	2480	3540	3522.13	0.90	0	-82	3630	3585	3500	3455	3370	3607	3477	71	1060	500	2470	5	1	14244718	504	22.55	1.16	12	0.00	157.00	3048.00	6140	20240124	-42.35	3280	20231027	7.93	6140	-42.35	20240124	3355	5.51	20240725	6140	-42.35	20240124	3280	7.93	20231027	3.77	N	263810	500	71 억		128000	N	N	0	N	00	N
26	20240726	161029	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3540	15	2	0.43	117925480	33952	49.63	3460	3545	3415	4580	2470	3525	3473.29	0.87	0	3482	3638	3581	3468	3411	3298	3610	3440	71	1055	500	2460	5	1	14244718	504	22.55	1.16	12	0.24	157.00	3048.00	6140	20240124	-42.35	3280	20231027	7.93	6140	-42.35	20240124	3355	5.51	20240725	6140	-42.35	20240124	3280	7.93	20231027	3.80	N	263810	500	71 억		124522	N	N	0	N	00	N
27	20240726	151039	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3530	5	2	0.14	106438290	30696	44.87	3460	3530	3415	4580	2470	3525	3467.50	0.87	0	4325	3638	3581	3468	3411	3298	3610	3440	71	1055	500	2460	5	1	14244718	503	22.48	1.16	12	0.22	157.00	3048.00	6140	20240124	-42.51	3280	20231027	7.62	6140	-42.51	20240124	3355	5.22	20240725	6140	-42.51	20240124	3280	7.62	20231027	3.80	N	263810	500	71 억		124522	N	N	0	N	00	N
28	20240726	141041	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3505	-20	5	-0.57	98581170	28453	41.59	3460	3525	3415	4580	2470	3525	3464.70	0.87	0	4137	3638	3581	3468	3411	3298	3610	3440	71	1055	500	2460	5	1	14244718	499	22.32	1.15	12	0.20	157.00	3048.00	6140	20240124	-42.92	3280	20231027	6.86	6140	-42.92	20240124	3355	4.47	20240725	6140	-42.92	20240124	3280	6.86	20231027	3.80	N	263810	500	71 억		124522	N	N	0	N	00	N
29	20240726	131041	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3500	-25	5	-0.71	95484055	27568	40.30	3460	3525	3415	4580	2470	3525	3463.58	0.87	0	4044	3638	3581	3468	3411	3298	3610	3440	71	1055	500	2460	5	1	14244718	499	22.29	1.15	12	0.19	157.00	3048.00	6140	20240124	-43.00	3280	20231027	6.71	6140	-43.00	20240124	3355	4.32	20240725	6140	-43.00	20240124	3280	6.71	20231027	3.80	N	263810	500	71 억		124522	N	N	0	N	00	N
30	20240726	121045	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3500	-25	5	-0.71	91910780	26545	38.80	3460	3525	3415	4580	2470	3525	3462.45	0.87	0	3548	3638	3581	3468	3411	3298	3610	3440	71	1055	500	2460	5	1	14244718	499	22.29	1.15	12	0.19	157.00	3048.00	6140	20240124	-43.00	3280	20231027	6.71	6140	-43.00	20240124	3355	4.32	20240725	6140	-43.00	20240124	3280	6.71	20231027	3.80	N	263810	500	71 억		124522	N	N	0	N	00	N
31	20240726	111046	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3460	-65	5	-1.84	88675695	25614	37.44	3460	3525	3415	4580	2470	3525	3462.00	0.87	0	3984	3638	3581	3468	3411	3298	3610	3440	71	1055	500	2460	5	1	14244718	493	22.04	1.14	12	0.18	157.00	3048.00	6140	20240124	-43.65	3280	20231027	5.49	6140	-43.65	20240124	3355	3.13	20240725	6140	-43.65	20240124	3280	5.49	20231027	3.80	N	263810	500	71 억		124522	N	N	0	N	00	N
32	20240726	101038	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3460	-65	5	-1.84	70333435	20312	29.69	3460	3525	3415	4580	2470	3525	3462.65	0.87	0	4446	3638	3581	3468	3411	3298	3610	3440	71	1055	500	2460	5	1	14244718	493	22.04	1.14	12	0.14	157.00	3048.00	6140	20240124	-43.65	3280	20231027	5.49	6140	-43.65	20240124	3355	3.13	20240725	6140	-43.65	20240124	3280	5.49	20231027	3.80	N	263810	500	71 억		124522	N	N	0	N	00	N
33	20240726	091037	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3505	-20	5	-0.57	24987670	7201	10.53	3460	3525	3460	4580	2470	3525	3470.03	0.87	0	2541	3638	3581	3468	3411	3298	3610	3440	71	1055	500	2460	5	1	14244718	499	22.32	1.15	12	0.05	157.00	3048.00	6140	20240124	-42.92	3280	20231027	6.86	6140	-42.92	20240124	3355	4.47	20240725	6140	-42.92	20240124	3280	6.86	20231027	3.80	N	263810	500	71 억		124522	N	N	0	N	00	N
34	20240725	161036	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3525	75	2	2.17	234975250	68348	412.88	3355	3525	3355	4485	2415	3450	3437.92	0.80	0	11156	3500	3475	3440	3415	3380	3487	3427	71	1035	500	2410	5	1	14244718	502	22.45	1.16	12	0.48	157.00	3048.00	6140	20240124	-42.59	3280	20231027	7.47	6140	-42.59	20240124	3355	5.07	20240725	6140	-42.59	20240124	3280	7.47	20231027	3.92	N	263810	500	71 억		113763	N	N	0	N	00	N
35	20240725	151049	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3510	60	2	1.74	220953595	64356	388.76	3355	3525	3355	4485	2415	3450	3433.30	0.80	0	11586	3500	3475	3440	3415	3380	3487	3427	71	1035	500	2410	5	1	14244718	500	22.36	1.15	12	0.45	157.00	3048.00	6140	20240124	-42.83	3280	20231027	7.01	6140	-42.83	20240124	3355	4.62	20240725	6140	-42.83	20240124	3280	7.01	20231027	3.92	N	263810	500	71 억		113763	N	N	0	N	00	N
36	20240725	141044	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3485	35	2	1.01	164265875	48197	291.15	3355	3490	3355	4485	2415	3450	3408.22	0.80	0	12717	3500	3475	3440	3415	3380	3487	3427	71	1035	500	2410	5	1	14244718	496	22.20	1.14	12	0.34	157.00	3048.00	6140	20240124	-43.24	3280	20231027	6.25	6140	-43.24	20240124	3355	3.87	20240725	6140	-43.24	20240124	3280	6.25	20231027	3.92	N	263810	500	71 억		113763	N	N	0	N	00	N
37	20240725	131037	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3470	20	2	0.58	126127980	37228	224.89	3355	3475	3355	4485	2415	3450	3387.99	0.80	0	7814	3500	3475	3440	3415	3380	3487	3427	71	1035	500	2410	5	1	14244718	494	22.10	1.14	12	0.26	157.00	3048.00	6140	20240124	-43.49	3280	20231027	5.79	6140	-43.49	20240124	3355	3.43	20240725	6140	-43.49	20240124	3280	5.79	20231027	3.92	N	263810	500	71 억		113763	N	N	0	N	00	N
38	20240725	121042	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3405	-45	5	-1.30	100936785	29913	180.70	3355	3440	3355	4485	2415	3450	3374.35	0.80	0	3099	3500	3475	3440	3415	3380	3487	3427	71	1035	500	2410	5	1	14244718	485	21.69	1.12	12	0.21	157.00	3048.00	6140	20240124	-44.54	3280	20231027	3.81	6140	-44.54	20240124	3355	1.49	20240725	6140	-44.54	20240124	3280	3.81	20231027	3.92	N	263810	500	71 억		113763	N	N	0	N	00	N
39	20240725	111040	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3380	-70	5	-2.03	92198450	27353	165.23	3355	3430	3355	4485	2415	3450	3370.69	0.80	0	1751	3500	3475	3440	3415	3380	3487	3427	71	1035	500	2410	5	1	14244718	481	21.53	1.11	12	0.19	157.00	3048.00	6140	20240124	-44.95	3280	20231027	3.05	6140	-44.95	20240124	3355	0.75	20240725	6140	-44.95	20240124	3280	3.05	20231027	3.92	N	263810	500	71 억		113763	N	N	0	N	00	N
40	20240725	101034	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3375	-75	5	-2.17	86962125	25806	155.89	3355	3430	3355	4485	2415	3450	3369.84	0.80	0	1774	3500	3475	3440	3415	3380	3487	3427	71	1035	500	2410	5	1	14244718	481	21.50	1.11	12	0.18	157.00	3048.00	6140	20240124	-45.03	3280	20231027	2.90	6140	-45.03	20240124	3355	0.60	20240725	6140	-45.03	20240124	3280	2.90	20231027	3.92	N	263810	500	71 억		113763	N	N	0	N	00	N
41	20240725	091029	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3375	-75	5	-2.17	25004570	7437	44.93	3355	3430	3355	4485	2415	3450	3362.19	0.80	0	-572	3500	3475	3440	3415	3380	3487	3427	71	1035	500	2410	5	1	14244718	481	21.50	1.11	12	0.05	157.00	3048.00	6140	20240124	-45.03	3280	20231027	2.90	6140	-45.03	20240124	3355	0.60	20240725	6140	-45.03	20240124	3280	2.90	20231027	3.92	N	263810	500	71 억		113763	N	N	0	N	00	N
42	20240724	161029	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3450	0	3	0.00	56756950	16548	22.89	3420	3465	3405	4485	2415	3450	3429.84	0.81	0	-1142	3563	3506	3443	3386	3323	3535	3415	71	1035	500	2410	5	1	14244718	491	21.97	1.13	12	0.12	157.00	3048.00	6140	20240124	-43.81	3280	20231027	5.18	6140	-43.81	20240124	3380	2.07	20240723	6140	-43.81	20240124	3280	5.18	20231027	3.94	N	263810	500	71 억		114864	N	N	0	N	00	N
43	20240724	151045	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3450	0	3	0.00	44273475	12917	17.87	3420	3465	3405	4485	2415	3450	3427.54	0.81	0	-504	3563	3506	3443	3386	3323	3535	3415	71	1035	500	2410	5	1	14244718	491	21.97	1.13	12	0.09	157.00	3048.00	6140	20240124	-43.81	3280	20231027	5.18	6140	-43.81	20240124	3380	2.07	20240723	6140	-43.81	20240124	3280	5.18	20231027	3.94	N	263810	500	71 억		114864	N	N	0	N	00	N
44	20240724	141039	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3430	-20	5	-0.58	36422710	10622	14.70	3420	3465	3410	4485	2415	3450	3428.99	0.81	0	-303	3563	3506	3443	3386	3323	3535	3415	71	1035	500	2410	5	1	14244718	489	21.85	1.13	12	0.07	157.00	3048.00	6140	20240124	-44.14	3280	20231027	4.57	6140	-44.14	20240124	3380	1.48	20240723	6140	-44.14	20240124	3280	4.57	20231027	3.94	N	263810	500	71 억		114864	N	N	0	N	00	N
45	20240724	131044	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3415	-35	5	-1.01	25084080	7314	10.12	3420	3465	3410	4485	2415	3450	3429.60	0.81	0	1108	3563	3506	3443	3386	3323	3535	3415	71	1035	500	2410	5	1	14244718	486	21.75	1.12	12	0.05	157.00	3048.00	6140	20240124	-44.38	3280	20231027	4.12	6140	-44.38	20240124	3380	1.04	20240723	6140	-44.38	20240124	3280	4.12	20231027	3.94	N	263810	500	71 억		114864	N	N	0	N	00	N
46	20240724	121043	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3420	-30	5	-0.87	23662995	6899	9.55	3420	3465	3410	4485	2415	3450	3429.92	0.81	0	1236	3563	3506	3443	3386	3323	3535	3415	71	1035	500	2410	5	1	14244718	487	21.78	1.12	12	0.05	157.00	3048.00	6140	20240124	-44.30	3280	20231027	4.27	6140	-44.30	20240124	3380	1.18	20240723	6140	-44.30	20240124	3280	4.27	20231027	3.94	N	263810	500	71 억		114864	N	N	0	N	00	N
47	20240724	111039	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3445	-5	5	-0.14	16278160	4740	6.56	3420	3465	3410	4485	2415	3450	3434.21	0.81	0	397	3563	3506	3443	3386	3323	3535	3415	71	1035	500	2410	5	1	14244718	491	21.94	1.13	12	0.03	157.00	3048.00	6140	20240124	-43.89	3280	20231027	5.03	6140	-43.89	20240124	3380	1.92	20240723	6140	-43.89	20240124	3280	5.03	20231027	3.94	N	263810	500	71 억		114864	N	N	0	N	00	N
48	20240724	101107	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3460	10	2	0.29	13735310	3997	5.53	3420	3465	3415	4485	2415	3450	3436.40	0.81	0	460	3563	3506	3443	3386	3323	3535	3415	71	1035	500	2410	5	1	14244718	493	22.04	1.14	12	0.03	157.00	3048.00	6140	20240124	-43.65	3280	20231027	5.49	6140	-43.65	20240124	3380	2.37	20240723	6140	-43.65	20240124	3280	5.49	20231027	3.94	N	263810	500	71 억		114864	N	N	0	N	00	N
49	20240724	091031	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3465	15	2	0.43	7798395	2275	3.15	3420	3465	3415	4485	2415	3450	3427.87	0.81	0	-14	3563	3506	3443	3386	3323	3535	3415	71	1035	500	2410	5	1	14244718	494	22.07	1.14	12	0.02	157.00	3048.00	6140	20240124	-43.57	3280	20231027	5.64	6140	-43.57	20240124	3380	2.51	20240723	6140	-43.57	20240124	3280	5.64	20231027	3.94	N	263810	500	71 억		114864	N	N	0	N	00	N
50	20240723	161024	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3450	-50	5	-1.43	245707990	71723	155.24	3415	3500	3380	4550	2450	3500	3425.79	0.81	0	-1038	3746	3622	3536	3412	3326	3580	3370	71	1050	500	2450	5	1	14244718	491	21.97	1.13	12	0.50	157.00	3048.00	6140	20240124	-43.81	3280	20231027	5.18	6140	-43.81	20240124	3380	2.07	20240723	6140	-43.81	20240124	3280	5.18	20231027	4.00	N	263810	500	71 억		115510	N	N	0	N	00	N
51	20240723	151049	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3440	-60	5	-1.71	223902740	65392	141.54	3415	3500	3380	4550	2450	3500	3424.01	0.81	0	260	3746	3622	3536	3412	3326	3580	3370	71	1050	500	2450	5	1	14244718	490	21.91	1.13	12	0.46	157.00	3048.00	6140	20240124	-43.97	3280	20231027	4.88	6140	-43.97	20240124	3380	1.78	20240723	6140	-43.97	20240124	3280	4.88	20231027	4.00	N	263810	500	71 억		115510	N	N	0	N	00	N
52	20240723	141026	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3430	-70	5	-2.00	181347155	52904	114.51	3415	3500	3380	4550	2450	3500	3427.85	0.81	0	-772	3746	3622	3536	3412	3326	3580	3370	71	1050	500	2450	5	1	14244718	489	21.85	1.13	12	0.37	157.00	3048.00	6140	20240124	-44.14	3280	20231027	4.57	6140	-44.14	20240124	3380	1.48	20240723	6140	-44.14	20240124	3280	4.57	20231027	4.00	N	263810	500	71 억		115510	N	N	0	N	00	N
53	20240723	131023	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3440	-60	5	-1.71	178335585	52024	112.60	3415	3500	3380	4550	2450	3500	3427.95	0.81	0	-1300	3746	3622	3536	3412	3326	3580	3370	71	1050	500	2450	5	1	14244718	490	21.91	1.13	12	0.37	157.00	3048.00	6140	20240124	-43.97	3280	20231027	4.88	6140	-43.97	20240124	3380	1.78	20240723	6140	-43.97	20240124	3280	4.88	20231027	4.00	N	263810	500	71 억		115510	N	N	0	N	00	N
54	20240723	121030	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3400	-100	5	-2.86	163793890	47755	103.36	3415	3500	3380	4550	2450	3500	3429.88	0.81	0	-1256	3746	3622	3536	3412	3326	3580	3370	71	1050	500	2450	5	1	14244718	484	21.66	1.12	12	0.34	157.00	3048.00	6140	20240124	-44.63	3280	20231027	3.66	6140	-44.63	20240124	3380	0.59	20240723	6140	-44.63	20240124	3280	3.66	20231027	4.00	N	263810	500	71 억		115510	N	N	0	N	00	N
55	20240723	111030	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3410	-90	5	-2.57	141929135	41312	89.42	3415	3500	3400	4550	2450	3500	3435.54	0.81	0	1409	3746	3622	3536	3412	3326	3580	3370	71	1050	500	2450	5	1	14244718	486	21.72	1.12	12	0.29	157.00	3048.00	6140	20240124	-44.46	3280	20231027	3.96	6140	-44.46	20240124	3400	0.29	20240723	6140	-44.46	20240124	3280	3.96	20231027	4.00	N	263810	500	71 억		115510	N	N	0	N	00	N
56	20240723	101024	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3490	-10	5	-0.29	101259290	29419	63.67	3415	3500	3415	4550	2450	3500	3441.97	0.81	0	8013	3746	3622	3536	3412	3326	3580	3370	71	1050	500	2450	5	1	14244718	497	22.23	1.15	12	0.21	157.00	3048.00	6140	20240124	-43.16	3280	20231027	6.40	6140	-43.16	20240124	3415	2.20	20240723	6140	-43.16	20240124	3280	6.40	20231027	4.00	N	263810	500	71 억		115510	N	N	0	N	00	N
57	20240723	091036	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3470	-30	5	-0.86	85486660	24875	53.84	3415	3490	3415	4550	2450	3500	3436.65	0.81	0	8513	3746	3622	3536	3412	3326	3580	3370	71	1050	500	2450	5	1	14244718	494	22.10	1.14	12	0.17	157.00	3048.00	6140	20240124	-43.49	3280	20231027	5.79	6140	-43.49	20240124	3415	1.61	20240723	6140	-43.49	20240124	3280	5.79	20231027	4.00	N	263810	500	71 억		115510	N	N	0	N	00	N
58	20240722	161019	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3500	-55	5	-1.55	163968610	46189	171.15	3660	3660	3450	4620	2490	3555	3550.04	0.88	0	-10236	3598	3576	3533	3511	3468	3587	3522	71	1065	500	2480	5	1	14244718	499	22.29	1.15	12	0.32	157.00	3048.00	6140	20240124	-43.00	3280	20231027	6.71	6140	-43.00	20240124	3450	1.45	20240722	6140	-43.00	20240124	3280	6.71	20231027	4.04	N	263810	500	71 억		125742	N	N	0	N	00	N
59	20240722	151027	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3490	-65	5	-1.83	144516290	40613	150.49	3660	3660	3450	4620	2490	3555	3558.38	0.88	0	-9421	3598	3576	3533	3511	3468	3587	3522	71	1065	500	2480	5	1	14244718	497	22.23	1.15	12	0.29	157.00	3048.00	6140	20240124	-43.16	3280	20231027	6.40	6140	-43.16	20240124	3450	1.16	20240722	6140	-43.16	20240124	3280	6.40	20231027	4.04	N	263810	500	71 억		125742	N	N	0	N	00	N
60	20240722	141035	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3505	-50	5	-1.41	131382520	36828	136.46	3660	3660	3450	4620	2490	3555	3567.46	0.88	0	-9710	3598	3576	3533	3511	3468	3587	3522	71	1065	500	2480	5	1	14244718	499	22.32	1.15	12	0.26	157.00	3048.00	6140	20240124	-42.92	3280	20231027	6.86	6140	-42.92	20240124	3450	1.59	20240722	6140	-42.92	20240124	3280	6.86	20231027	4.04	N	263810	500	71 억		125742	N	N	0	N	00	N
61	20240722	131030	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3500	-55	5	-1.55	128433795	35981	133.32	3660	3660	3450	4620	2490	3555	3569.49	0.88	0	-9918	3598	3576	3533	3511	3468	3587	3522	71	1065	500	2480	5	1	14244718	499	22.29	1.15	12	0.25	157.00	3048.00	6140	20240124	-43.00	3280	20231027	6.71	6140	-43.00	20240124	3450	1.45	20240722	6140	-43.00	20240124	3280	6.71	20231027	4.04	N	263810	500	71 억		125742	N	N	0	N	00	N
62	20240722	121026	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3515	-40	5	-1.13	117490285	32832	121.65	3660	3660	3450	4620	2490	3555	3578.53	0.88	0	-9788	3598	3576	3533	3511	3468	3587	3522	71	1065	500	2480	5	1	14244718	501	22.39	1.15	12	0.23	157.00	3048.00	6140	20240124	-42.75	3280	20231027	7.16	6140	-42.75	20240124	3450	1.88	20240722	6140	-42.75	20240124	3280	7.16	20231027	4.04	N	263810	500	71 억		125742	N	N	0	N	00	N
63	20240722	111026	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3530	-25	5	-0.70	104561650	29128	107.93	3660	3660	3500	4620	2490	3555	3589.73	0.88	0	-9290	3598	3576	3533	3511	3468	3587	3522	71	1065	500	2480	5	1	14244718	503	22.48	1.16	12	0.20	157.00	3048.00	6140	20240124	-42.51	3280	20231027	7.62	6140	-42.51	20240124	3450	2.32	20240709	6140	-42.51	20240124	3280	7.62	20231027	4.04	N	263810	500	71 억		125742	N	N	0	N	00	N
64	20240722	101026	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3560	5	2	0.14	86503690	24014	88.98	3660	3660	3535	4620	2490	3555	3602.22	0.88	0	-7588	3598	3576	3533	3511	3468	3587	3522	71	1065	500	2480	5	1	14244718	507	22.68	1.17	12	0.17	157.00	3048.00	6140	20240124	-42.02	3280	20231027	8.54	6140	-42.02	20240124	3450	3.19	20240709	6140	-42.02	20240124	3280	8.54	20231027	4.04	N	263810	500	71 억		125742	N	N	0	N	00	N
65	20240722	091030	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3575	20	2	0.56	50980735	14035	52.00	3660	3660	3545	4620	2490	3555	3632.40	0.88	0	-3274	3598	3576	3533	3511	3468	3587	3522	71	1065	500	2480	5	1	14244718	509	22.77	1.17	12	0.10	157.00	3048.00	6140	20240124	-41.78	3280	20231027	8.99	6140	-41.78	20240124	3450	3.62	20240709	6140	-41.78	20240124	3280	8.99	20231027	4.04	N	263810	500	71 억		125742	N	N	0	N	00	N
66	20240719	161000	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3555	5	2	0.14	86679705	24653	68.30	3550	3555	3490	4615	2485	3550	3514.23	0.90	0	-3032	3656	3602	3551	3497	3446	3577	3472	71	1065	500	2480	5	1	14244718	506	22.64	1.17	12	0.17	157.00	3048.00	6140	20240124	-42.10	3280	20231027	8.38	6140	-42.10	20240124	3450	3.04	20240709	6140	-42.10	20240124	3280	8.38	20231027	4.02	N	263810	500	71 억		128526	N	N	0	N	00	N
67	20240719	151012	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3545	-5	5	-0.14	72299115	20604	57.08	3550	3555	3490	4615	2485	3550	3508.98	0.90	0	-2294	3656	3602	3551	3497	3446	3577	3472	71	1065	500	2480	5	1	14244718	505	22.58	1.16	12	0.14	157.00	3048.00	6140	20240124	-42.26	3280	20231027	8.08	6140	-42.26	20240124	3450	2.75	20240709	6140	-42.26	20240124	3280	8.08	20231027	4.02	N	263810	500	71 억		128526	N	N	0	N	00	N
68	20240719	141013	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3515	-35	5	-0.99	54006960	15411	42.70	3550	3550	3490	4615	2485	3550	3504.44	0.90	0	-1560	3656	3602	3551	3497	3446	3577	3472	71	1065	500	2480	5	1	14244718	501	22.39	1.15	12	0.11	157.00	3048.00	6140	20240124	-42.75	3280	20231027	7.16	6140	-42.75	20240124	3450	1.88	20240709	6140	-42.75	20240124	3280	7.16	20231027	4.02	N	263810	500	71 억		128526	N	N	0	N	00	N
69	20240719	131004	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3515	-35	5	-0.99	42013795	11980	33.19	3550	3550	3490	4615	2485	3550	3506.99	0.90	0	-1037	3656	3602	3551	3497	3446	3577	3472	71	1065	500	2480	5	1	14244718	501	22.39	1.15	12	0.08	157.00	3048.00	6140	20240124	-42.75	3280	20231027	7.16	6140	-42.75	20240124	3450	1.88	20240709	6140	-42.75	20240124	3280	7.16	20231027	4.02	N	263810	500	71 억		128526	N	N	0	N	00	N
70	20240719	121002	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3520	-30	5	-0.85	35621905	10162	28.15	3550	3550	3490	4615	2485	3550	3505.40	0.90	0	-806	3656	3602	3551	3497	3446	3577	3472	71	1065	500	2480	5	1	14244718	501	22.42	1.15	12	0.07	157.00	3048.00	6140	20240124	-42.67	3280	20231027	7.32	6140	-42.67	20240124	3450	2.03	20240709	6140	-42.67	20240124	3280	7.32	20231027	4.02	N	263810	500	71 억		128526	N	N	0	N	00	N
71	20240719	111014	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3520	-30	5	-0.85	32956945	9402	26.05	3550	3550	3490	4615	2485	3550	3505.31	0.90	0	-669	3656	3602	3551	3497	3446	3577	3472	71	1065	500	2480	5	1	14244718	501	22.42	1.15	12	0.07	157.00	3048.00	6140	20240124	-42.67	3280	20231027	7.32	6140	-42.67	20240124	3450	2.03	20240709	6140	-42.67	20240124	3280	7.32	20231027	4.02	N	263810	500	71 억		128526	N	N	0	N	00	N
72	20240719	100949	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3520	-30	5	-0.85	17640325	5032	13.94	3550	3550	3490	4615	2485	3550	3505.63	0.90	0	-375	3656	3602	3551	3497	3446	3577	3472	71	1065	500	2480	5	1	14244718	501	22.42	1.15	12	0.04	157.00	3048.00	6140	20240124	-42.67	3280	20231027	7.32	6140	-42.67	20240124	3450	2.03	20240709	6140	-42.67	20240124	3280	7.32	20231027	4.02	N	263810	500	71 억		128526	N	N	0	N	00	N
73	20240719	091016	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3525	-25	5	-0.70	5216230	1482	4.11	3550	3550	3505	4615	2485	3550	3519.72	0.90	0	-348	3656	3602	3551	3497	3446	3577	3472	71	1065	500	2480	5	1	14244718	502	22.45	1.16	12	0.01	157.00	3048.00	6140	20240124	-42.59	3280	20231027	7.47	6140	-42.59	20240124	3450	2.17	20240709	6140	-42.59	20240124	3280	7.47	20231027	4.02	N	263810	500	71 억		128526	N	N	0	N	00	N
74	20240718	160954	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3550	-65	5	-1.80	123409985	34903	80.49	3575	3605	3500	4695	2535	3615	3535.80	0.92	0	-2716	3725	3670	3620	3565	3515	3645	3540	71	1080	500	2530	5	1	14244718	506	22.61	1.16	12	0.25	157.00	3048.00	6140	20240124	-42.18	3280	20231027	8.23	6140	-42.18	20240124	3450	2.90	20240709	6140	-42.18	20240124	3280	8.23	20231027	4.00	N	263810	500	71 억		131168	N	N	0	N	00	N
75	20240718	151003	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3575	-40	5	-1.11	102761880	29102	67.11	3575	3605	3500	4695	2535	3615	3531.09	0.92	0	-1242	3725	3670	3620	3565	3515	3645	3540	71	1080	500	2530	5	1	14244718	509	22.77	1.17	12	0.20	157.00	3048.00	6140	20240124	-41.78	3280	20231027	8.99	6140	-41.78	20240124	3450	3.62	20240709	6140	-41.78	20240124	3280	8.99	20231027	4.00	N	263810	500	71 억		131168	N	N	0	N	00	N
76	20240718	140955	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3535	-80	5	-2.21	85730090	24295	56.03	3575	3605	3500	4695	2535	3615	3528.71	0.92	0	-735	3725	3670	3620	3565	3515	3645	3540	71	1080	500	2530	5	1	14244718	504	22.52	1.16	12	0.17	157.00	3048.00	6140	20240124	-42.43	3280	20231027	7.77	6140	-42.43	20240124	3450	2.46	20240709	6140	-42.43	20240124	3280	7.77	20231027	4.00	N	263810	500	71 억		131168	N	N	0	N	00	N
77	20240718	130957	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3550	-65	5	-1.80	58011060	16413	37.85	3575	3605	3500	4695	2535	3615	3534.46	0.92	0	-670	3725	3670	3620	3565	3515	3645	3540	71	1080	500	2530	5	1	14244718	506	22.61	1.16	12	0.12	157.00	3048.00	6140	20240124	-42.18	3280	20231027	8.23	6140	-42.18	20240124	3450	2.90	20240709	6140	-42.18	20240124	3280	8.23	20231027	4.00	N	263810	500	71 억		131168	N	N	0	N	00	N
78	20240718	120957	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3530	-85	5	-2.35	56609555	16018	36.94	3575	3605	3500	4695	2535	3615	3534.12	0.92	0	-549	3725	3670	3620	3565	3515	3645	3540	71	1080	500	2530	5	1	14244718	503	22.48	1.16	12	0.11	157.00	3048.00	6140	20240124	-42.51	3280	20231027	7.62	6140	-42.51	20240124	3450	2.32	20240709	6140	-42.51	20240124	3280	7.62	20231027	4.00	N	263810	500	71 억		131168	N	N	0	N	00	N
79	20240718	111004	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3525	-90	5	-2.49	52434030	14834	34.21	3575	3605	3500	4695	2535	3615	3534.72	0.92	0	-685	3725	3670	3620	3565	3515	3645	3540	71	1080	500	2530	5	1	14244718	502	22.45	1.16	12	0.10	157.00	3048.00	6140	20240124	-42.59	3280	20231027	7.47	6140	-42.59	20240124	3450	2.17	20240709	6140	-42.59	20240124	3280	7.47	20231027	4.00	N	263810	500	71 억		131168	N	N	0	N	00	N
80	20240718	101005	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3560	-55	5	-1.52	42430155	11997	27.67	3575	3605	3500	4695	2535	3615	3536.73	0.92	0	-548	3725	3670	3620	3565	3515	3645	3540	71	1080	500	2530	5	1	14244718	507	22.68	1.17	12	0.08	157.00	3048.00	6140	20240124	-42.02	3280	20231027	8.54	6140	-42.02	20240124	3450	3.19	20240709	6140	-42.02	20240124	3280	8.54	20231027	4.00	N	263810	500	71 억		131168	N	N	0	N	00	N
81	20240718	091005	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3525	-90	5	-2.49	29246655	8275	19.08	3575	3605	3500	4695	2535	3615	3534.34	0.92	0	-503	3725	3670	3620	3565	3515	3645	3540	71	1080	500	2530	5	1	14244718	502	22.45	1.16	12	0.06	157.00	3048.00	6140	20240124	-42.59	3280	20231027	7.47	6140	-42.59	20240124	3450	2.17	20240709	6140	-42.59	20240124	3280	7.47	20231027	4.00	N	263810	500	71 억		131168	N	N	0	N	00	N
82	20240717	161047	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3615	15	2	0.42	156650175	43257	162.52	3630	3675	3570	4680	2520	3600	3621.62	0.96	0	-5820	3650	3625	3600	3575	3550	3637	3587	71	1080	500	2520	5	1	14244718	515	23.03	1.19	12	0.30	157.00	3048.00	6140	20240124	-41.12	3280	20231027	10.21	6140	-41.12	20240124	3450	4.78	20240709	6140	-41.12	20240124	3280	10.21	20231027	4.08	N	263810	500	71 억		137069	N	N	0	N	00	N
83	20240717	151053	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3610	10	2	0.28	153993800	42521	159.76	3630	3675	3570	4680	2520	3600	3621.84	0.96	0	-5524	3650	3625	3600	3575	3550	3637	3587	71	1080	500	2520	5	1	14244718	514	22.99	1.18	12	0.30	157.00	3048.00	6140	20240124	-41.21	3280	20231027	10.06	6140	-41.21	20240124	3450	4.64	20240709	6140	-41.21	20240124	3280	10.06	20231027	4.08	N	263810	500	71 억		137069	N	N	0	N	00	N
84	20240717	141049	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3590	-10	5	-0.28	133009720	36683	137.82	3630	3675	3590	4680	2520	3600	3626.26	0.96	0	-2895	3650	3625	3600	3575	3550	3637	3587	71	1080	500	2520	5	1	14244718	511	22.87	1.18	12	0.26	157.00	3048.00	6140	20240124	-41.53	3280	20231027	9.45	6140	-41.53	20240124	3450	4.06	20240709	6140	-41.53	20240124	3280	9.45	20231027	4.08	N	263810	500	71 억		137069	N	N	0	N	00	N
85	20240717	131047	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3620	20	2	0.56	119859925	33027	124.09	3630	3675	3590	4680	2520	3600	3629.57	0.96	0	-1503	3650	3625	3600	3575	3550	3637	3587	71	1080	500	2520	5	1	14244718	516	23.06	1.19	12	0.23	157.00	3048.00	6140	20240124	-41.04	3280	20231027	10.37	6140	-41.04	20240124	3450	4.93	20240709	6140	-41.04	20240124	3280	10.37	20231027	4.08	N	263810	500	71 억		137069	N	N	0	N	00	N
86	20240717	121049	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3620	20	2	0.56	110486910	30437	114.36	3630	3675	3590	4680	2520	3600	3630.50	0.96	0	640	3650	3625	3600	3575	3550	3637	3587	71	1080	500	2520	5	1	14244718	516	23.06	1.19	12	0.21	157.00	3048.00	6140	20240124	-41.04	3280	20231027	10.37	6140	-41.04	20240124	3450	4.93	20240709	6140	-41.04	20240124	3280	10.37	20231027	4.08	N	263810	500	71 억		137069	N	N	0	N	00	N
87	20240717	111050	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3605	5	2	0.14	96248505	26500	99.56	3630	3675	3590	4680	2520	3600	3632.60	0.96	0	2082	3650	3625	3600	3575	3550	3637	3587	71	1080	500	2520	5	1	14244718	514	22.96	1.18	12	0.19	157.00	3048.00	6140	20240124	-41.29	3280	20231027	9.91	6140	-41.29	20240124	3450	4.49	20240709	6140	-41.29	20240124	3280	9.91	20231027	4.08	N	263810	500	71 억		137069	N	N	0	N	00	N
88	20240717	101052	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3610	10	2	0.28	93029595	25608	96.21	3630	3675	3590	4680	2520	3600	3633.45	0.96	0	2598	3650	3625	3600	3575	3550	3637	3587	71	1080	500	2520	5	1	14244718	514	22.99	1.18	12	0.18	157.00	3048.00	6140	20240124	-41.21	3280	20231027	10.06	6140	-41.21	20240124	3450	4.64	20240709	6140	-41.21	20240124	3280	10.06	20231027	4.08	N	263810	500	71 억		137069	N	N	0	N	00	N
89	20240717	090849	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3645	45	2	1.25	33472315	9196	34.55	3630	3675	3590	4680	2520	3600	3642.05	0.96	0	-1108	3650	3625	3600	3575	3550	3637	3587	71	1080	500	2520	5	1	14244718	519	23.22	1.20	12	0.06	157.00	3048.00	6140	20240124	-40.64	3280	20231027	11.13	6140	-40.64	20240124	3450	5.65	20240709	6140	-40.64	20240124	3280	11.13	20231027	4.08	N	263810	500	71 억		137069	N	N	0	N	00	N
90	20240716	161051	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3600	-30	5	-0.83	95504025	26613	63.13	3585	3625	3575	4715	2545	3630	3588.61	0.96	0	875	3690	3660	3600	3570	3510	3675	3585	71	1085	500	2540	5	1	14244718	513	22.93	1.18	12	0.19	157.00	3048.00	6140	20240124	-41.37	3280	20231027	9.76	6140	-41.37	20240124	3450	4.35	20240709	6140	-41.37	20240124	3280	9.76	20231027	4.14	N	263810	500	71 억		136147	N	N	0	N	00	N
91	20240716	151103	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3600	-30	5	-0.83	76087430	21198	50.28	3585	3625	3575	4715	2545	3630	3589.37	0.96	0	1633	3690	3660	3600	3570	3510	3675	3585	71	1085	500	2540	5	1	14244718	513	22.93	1.18	12	0.15	157.00	3048.00	6140	20240124	-41.37	3280	20231027	9.76	6140	-41.37	20240124	3450	4.35	20240709	6140	-41.37	20240124	3280	9.76	20231027	4.14	N	263810	500	71 억		136147	N	N	0	N	00	N
92	20240716	141058	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3595	-35	5	-0.96	67447610	18789	44.57	3585	3625	3575	4715	2545	3630	3589.74	0.96	0	1274	3690	3660	3600	3570	3510	3675	3585	71	1085	500	2540	5	1	14244718	512	22.90	1.18	12	0.13	157.00	3048.00	6140	20240124	-41.45	3280	20231027	9.60	6140	-41.45	20240124	3450	4.20	20240709	6140	-41.45	20240124	3280	9.60	20231027	4.14	N	263810	500	71 억		136147	N	N	0	N	00	N
93	20240716	131058	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3595	-35	5	-0.96	59906905	16684	39.57	3585	3625	3575	4715	2545	3630	3590.68	0.96	0	1081	3690	3660	3600	3570	3510	3675	3585	71	1085	500	2540	5	1	14244718	512	22.90	1.18	12	0.12	157.00	3048.00	6140	20240124	-41.45	3280	20231027	9.60	6140	-41.45	20240124	3450	4.20	20240709	6140	-41.45	20240124	3280	9.60	20231027	4.14	N	263810	500	71 억		136147	N	N	0	N	00	N
94	20240716	121056	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3605	-25	5	-0.69	52019765	14485	34.36	3585	3625	3580	4715	2545	3630	3591.29	0.96	0	1306	3690	3660	3600	3570	3510	3675	3585	71	1085	500	2540	5	1	14244718	514	22.96	1.18	12	0.10	157.00	3048.00	6140	20240124	-41.29	3280	20231027	9.91	6140	-41.29	20240124	3450	4.49	20240709	6140	-41.29	20240124	3280	9.91	20231027	4.14	N	263810	500	71 억		136147	N	N	0	N	00	N
95	20240716	111056	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3605	-25	5	-0.69	46026685	12815	30.40	3585	3625	3585	4715	2545	3630	3591.63	0.96	0	1547	3690	3660	3600	3570	3510	3675	3585	71	1085	500	2540	5	1	14244718	514	22.96	1.18	12	0.09	157.00	3048.00	6140	20240124	-41.29	3280	20231027	9.91	6140	-41.29	20240124	3450	4.49	20240709	6140	-41.29	20240124	3280	9.91	20231027	4.14	N	263810	500	71 억		136147	N	N	0	N	00	N
96	20240716	101057	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3605	-25	5	-0.69	43680380	12161	28.85	3585	3625	3585	4715	2545	3630	3591.84	0.96	0	1648	3690	3660	3600	3570	3510	3675	3585	71	1085	500	2540	5	1	14244718	514	22.96	1.18	12	0.09	157.00	3048.00	6140	20240124	-41.29	3280	20231027	9.91	6140	-41.29	20240124	3450	4.49	20240709	6140	-41.29	20240124	3280	9.91	20231027	4.14	N	263810	500	71 억		136147	N	N	0	N	00	N
97	20240716	091055	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3590	-40	5	-1.10	15120090	4215	10.00	3585	3625	3585	4715	2545	3630	3587.21	0.96	0	-3	3690	3660	3600	3570	3510	3675	3585	71	1085	500	2540	5	1	14244718	511	22.87	1.18	12	0.03	157.00	3048.00	6140	20240124	-41.53	3280	20231027	9.45	6140	-41.53	20240124	3450	4.06	20240709	6140	-41.53	20240124	3280	9.45	20231027	4.14	N	263810	500	71 억		136147	N	N	0	N	00	N
98	20240715	161039	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3630	20	2	0.55	147774670	41294	113.75	3560	3630	3540	4690	2530	3610	3578.56	0.89	0	9885	3660	3635	3590	3565	3520	3612	3542	71	1080	500	2520	5	1	14244718	517	23.12	1.19	12	0.29	157.00	3048.00	6140	20240124	-40.88	3280	20231027	10.67	6140	-40.88	20240124	3450	5.22	20240709	6140	-40.88	20240124	3280	10.67	20231027	4.21	N	263810	500	71 억		126414	N	N	0	N	00	N
99	20240715	151047	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3600	-10	5	-0.28	122122820	34202	94.22	3560	3620	3540	4690	2530	3610	3570.63	0.89	0	5981	3660	3635	3590	3565	3520	3612	3542	71	1080	500	2520	5	1	14244718	513	22.93	1.18	12	0.24	157.00	3048.00	6140	20240124	-41.37	3280	20231027	9.76	6140	-41.37	20240124	3450	4.35	20240709	6140	-41.37	20240124	3280	9.76	20231027	4.21	N	263810	500	71 억		126414	N	N	0	N	00	N
100	20240715	141044	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3620	10	2	0.28	111863115	31359	86.39	3560	3620	3540	4690	2530	3610	3567.18	0.89	0	5626	3660	3635	3590	3565	3520	3612	3542	71	1080	500	2520	5	1	14244718	516	23.06	1.19	12	0.22	157.00	3048.00	6140	20240124	-41.04	3280	20231027	10.37	6140	-41.04	20240124	3450	4.93	20240709	6140	-41.04	20240124	3280	10.37	20231027	4.21	N	263810	500	71 억		126414	N	N	0	N	00	N
101	20240715	131046	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3585	-25	5	-0.69	85861320	24117	66.44	3560	3605	3540	4690	2530	3610	3560.20	0.89	0	659	3660	3635	3590	3565	3520	3612	3542	71	1080	500	2520	5	1	14244718	511	22.83	1.18	12	0.17	157.00	3048.00	6140	20240124	-41.61	3280	20231027	9.30	6140	-41.61	20240124	3450	3.91	20240709	6140	-41.61	20240124	3280	9.30	20231027	4.21	N	263810	500	71 억		126414	N	N	0	N	00	N
102	20240715	121045	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3560	-50	5	-1.39	85167830	23923	65.90	3560	3605	3540	4690	2530	3610	3560.08	0.89	0	643	3660	3635	3590	3565	3520	3612	3542	71	1080	500	2520	5	1	14244718	507	22.68	1.17	12	0.17	157.00	3048.00	6140	20240124	-42.02	3280	20231027	8.54	6140	-42.02	20240124	3450	3.19	20240709	6140	-42.02	20240124	3280	8.54	20231027	4.21	N	263810	500	71 억		126414	N	N	0	N	00	N
103	20240715	111046	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3560	-50	5	-1.39	81645505	22937	63.19	3560	3605	3540	4690	2530	3610	3559.55	0.89	0	792	3660	3635	3590	3565	3520	3612	3542	71	1080	500	2520	5	1	14244718	507	22.68	1.17	12	0.16	157.00	3048.00	6140	20240124	-42.02	3280	20231027	8.54	6140	-42.02	20240124	3450	3.19	20240709	6140	-42.02	20240124	3280	8.54	20231027	4.21	N	263810	500	71 억		126414	N	N	0	N	00	N
104	20240715	101044	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3550	-60	5	-1.66	72445545	20353	56.07	3560	3605	3540	4690	2530	3610	3559.45	0.89	0	991	3660	3635	3590	3565	3520	3612	3542	71	1080	500	2520	5	1	14244718	506	22.61	1.16	12	0.14	157.00	3048.00	6140	20240124	-42.18	3280	20231027	8.23	6140	-42.18	20240124	3450	2.90	20240709	6140	-42.18	20240124	3280	8.23	20231027	4.21	N	263810	500	71 억		126414	N	N	0	N	00	N
105	20240715	091046	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3575	-35	5	-0.97	57142290	16046	44.20	3560	3605	3555	4690	2530	3610	3561.15	0.89	0	93	3660	3635	3590	3565	3520	3612	3542	71	1080	500	2520	5	1	14244718	509	22.77	1.17	12	0.11	157.00	3048.00	6140	20240124	-41.78	3280	20231027	8.99	6140	-41.78	20240124	3450	3.62	20240709	6140	-41.78	20240124	3280	8.99	20231027	4.21	N	263810	500	71 억		126414	N	N	0	N	00	N
106	20240712	161036	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3610	15	2	0.42	129881320	36301	84.20	3615	3615	3545	4670	2520	3595	3577.90	0.98	0	-13791	3658	3626	3593	3561	3528	3642	3577	71	1075	500	2510	5	1	14244718	514	22.99	1.18	12	0.25	157.00	3048.00	6140	20240124	-41.21	3280	20231027	10.06	6140	-41.21	20240124	3450	4.64	20240709	6140	-41.21	20240124	3280	10.06	20231027	4.39	N	263810	500	71 억		139579	N	N	0	N	00	N
107	20240712	151044	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3595	0	3	0.00	120267245	33631	78.00	3615	3615	3545	4670	2520	3595	3576.08	0.98	0	-13297	3658	3626	3593	3561	3528	3642	3577	71	1075	500	2510	5	1	14244718	512	22.90	1.18	12	0.24	157.00	3048.00	6140	20240124	-41.45	3280	20231027	9.60	6140	-41.45	20240124	3450	4.20	20240709	6140	-41.45	20240124	3280	9.60	20231027	4.39	N	263810	500	71 억		139579	N	N	0	N	00	N
108	20240712	141046	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3575	-20	5	-0.56	115427415	32275	74.86	3615	3615	3545	4670	2520	3595	3576.37	0.98	0	-12435	3658	3626	3593	3561	3528	3642	3577	71	1075	500	2510	5	1	14244718	509	22.77	1.17	12	0.23	157.00	3048.00	6140	20240124	-41.78	3280	20231027	8.99	6140	-41.78	20240124	3450	3.62	20240709	6140	-41.78	20240124	3280	8.99	20231027	4.39	N	263810	500	71 억		139579	N	N	0	N	00	N
109	20240712	131040	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3580	-15	5	-0.42	30475155	8541	19.81	3615	3615	3545	4670	2520	3595	3568.10	0.98	0	-2632	3658	3626	3593	3561	3528	3642	3577	71	1075	500	2510	5	1	14244718	510	22.80	1.17	12	0.06	157.00	3048.00	6140	20240124	-41.69	3280	20231027	9.15	6140	-41.69	20240124	3450	3.77	20240709	6140	-41.69	20240124	3280	9.15	20231027	4.39	N	263810	500	71 억		139579	N	N	0	N	00	N
110	20240712	121042	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3570	-25	5	-0.70	21586180	6057	14.05	3615	3615	3545	4670	2520	3595	3563.84	0.98	0	-2359	3658	3626	3593	3561	3528	3642	3577	71	1075	500	2510	5	1	14244718	509	22.74	1.17	12	0.04	157.00	3048.00	6140	20240124	-41.86	3280	20231027	8.84	6140	-41.86	20240124	3450	3.48	20240709	6140	-41.86	20240124	3280	8.84	20231027	4.39	N	263810	500	71 억		139579	N	N	0	N	00	N
111	20240712	111039	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3560	-35	5	-0.97	15003665	4211	9.77	3615	3615	3545	4670	2520	3595	3562.97	0.98	0	-2684	3658	3626	3593	3561	3528	3642	3577	71	1075	500	2510	5	1	14244718	507	22.68	1.17	12	0.03	157.00	3048.00	6140	20240124	-42.02	3280	20231027	8.54	6140	-42.02	20240124	3450	3.19	20240709	6140	-42.02	20240124	3280	8.54	20231027	4.39	N	263810	500	71 억		139579	N	N	0	N	00	N
112	20240712	101040	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3575	-20	5	-0.56	12246270	3437	7.97	3615	3615	3545	4670	2520	3595	3563.07	0.98	0	-2081	3658	3626	3593	3561	3528	3642	3577	71	1075	500	2510	5	1	14244718	509	22.77	1.17	12	0.02	157.00	3048.00	6140	20240124	-41.78	3280	20231027	8.99	6140	-41.78	20240124	3450	3.62	20240709	6140	-41.78	20240124	3280	8.99	20231027	4.39	N	263810	500	71 억		139579	N	N	0	N	00	N
113	20240712	091037	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3580	-15	5	-0.42	737185	205	0.48	3615	3615	3580	4670	2520	3595	3596.02	0.98	0	-145	3658	3626	3593	3561	3528	3642	3577	71	1075	500	2510	5	1	14244718	510	22.80	1.17	12	0.00	157.00	3048.00	6140	20240124	-41.69	3280	20231027	9.15	6140	-41.69	20240124	3450	3.77	20240709	6140	-41.69	20240124	3280	9.15	20231027	4.39	N	263810	500	71 억		139579	N	N	0	N	00	N
114	20240711	161033	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3595	10	2	0.28	154869640	43114	61.15	3585	3625	3560	4660	2510	3585	3592.10	1.06	0	-11571	3668	3626	3548	3506	3428	3647	3527	71	1075	500	2500	5	1	14244718	512	22.90	1.18	12	0.30	157.00	3048.00	6140	20240124	-41.45	3280	20231027	9.60	6140	-41.45	20240124	3450	4.20	20240709	6140	-41.45	20240124	3280	9.60	20231027	4.31	N	263810	500	71 억		151184	N	N	0	N	00	N
115	20240711	151039	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3585	0	3	0.00	124843180	34740	49.27	3585	3625	3560	4660	2510	3585	3593.64	1.06	0	-10327	3668	3626	3548	3506	3428	3647	3527	71	1075	500	2500	5	1	14244718	511	22.83	1.18	12	0.24	157.00	3048.00	6140	20240124	-41.61	3280	20231027	9.30	6140	-41.61	20240124	3450	3.91	20240709	6140	-41.61	20240124	3280	9.30	20231027	4.31	N	263810	500	71 억		151184	N	N	0	N	00	N
116	20240711	141040	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3605	20	2	0.56	79861315	22194	31.48	3585	3625	3560	4660	2510	3585	3598.33	1.06	0	142	3668	3626	3548	3506	3428	3647	3527	71	1075	500	2500	5	1	14244718	514	22.96	1.18	12	0.16	157.00	3048.00	6140	20240124	-41.29	3280	20231027	9.91	6140	-41.29	20240124	3450	4.49	20240709	6140	-41.29	20240124	3280	9.91	20231027	4.31	N	263810	500	71 억		151184	N	N	0	N	00	N
117	20240711	131037	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3585	0	3	0.00	64925495	18033	25.57	3585	3625	3560	4660	2510	3585	3600.37	1.06	0	215	3668	3626	3548	3506	3428	3647	3527	71	1075	500	2500	5	1	14244718	511	22.83	1.18	12	0.13	157.00	3048.00	6140	20240124	-41.61	3280	20231027	9.30	6140	-41.61	20240124	3450	3.91	20240709	6140	-41.61	20240124	3280	9.30	20231027	4.31	N	263810	500	71 억		151184	N	N	0	N	00	N
118	20240711	121037	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3610	25	2	0.70	60515115	16805	23.83	3585	3625	3560	4660	2510	3585	3601.02	1.06	0	-101	3668	3626	3548	3506	3428	3647	3527	71	1075	500	2500	5	1	14244718	514	22.99	1.18	12	0.12	157.00	3048.00	6140	20240124	-41.21	3280	20231027	10.06	6140	-41.21	20240124	3450	4.64	20240709	6140	-41.21	20240124	3280	10.06	20231027	4.31	N	263810	500	71 억		151184	N	N	0	N	00	N
119	20240711	111033	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3610	25	2	0.70	60489855	16798	23.82	3585	3625	3560	4660	2510	3585	3601.02	1.06	0	-101	3668	3626	3548	3506	3428	3647	3527	71	1075	500	2500	5	1	14244718	514	22.99	1.18	12	0.12	157.00	3048.00	6140	20240124	-41.21	3280	20231027	10.06	6140	-41.21	20240124	3450	4.64	20240709	6140	-41.21	20240124	3280	10.06	20231027	4.31	N	263810	500	71 억		151184	N	N	0	N	00	N
120	20240711	101036	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3620	35	2	0.98	33946325	9441	13.39	3585	3625	3560	4660	2510	3585	3595.63	1.06	0	2530	3668	3626	3548	3506	3428	3647	3527	71	1075	500	2500	5	1	14244718	516	23.06	1.19	12	0.07	157.00	3048.00	6140	20240124	-41.04	3280	20231027	10.37	6140	-41.04	20240124	3450	4.93	20240709	6140	-41.04	20240124	3280	10.37	20231027	4.31	N	263810	500	71 억		151184	N	N	0	N	00	N
121	20240711	091033	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3585	0	3	0.00	12973520	3631	5.15	3585	3585	3560	4660	2510	3585	3572.99	1.06	0	1668	3668	3626	3548	3506	3428	3647	3527	71	1075	500	2500	5	1	14244718	511	22.83	1.18	12	0.03	157.00	3048.00	6140	20240124	-41.61	3280	20231027	9.30	6140	-41.61	20240124	3450	3.91	20240709	6140	-41.61	20240124	3280	9.30	20231027	4.31	N	263810	500	71 억		151184	N	N	0	N	00	N
122	20240710	161029	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3585	105	2	3.02	249315620	70510	45.26	3470	3590	3470	4520	2440	3480	3535.88	0.84	0	32255	3706	3592	3521	3407	3336	3557	3372	71	1040	500	2430	5	1	14244718	511	22.83	1.18	12	0.49	157.00	3048.00	6170	20230704	-41.90	3280	20231027	9.30	6140	-41.61	20240124	3450	3.91	20240709	6140	-41.61	20240124	3280	9.30	20231027	4.34	N	263810	500	71 억		119466	N	N	0	N	00	N
123	20240710	151033	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3565	85	2	2.44	243161140	68793	44.16	3470	3590	3470	4520	2440	3480	3534.68	0.84	0	32355	3706	3592	3521	3407	3336	3557	3372	71	1040	500	2430	5	1	14244718	508	22.71	1.17	12	0.48	157.00	3048.00	6170	20230704	-42.22	3280	20231027	8.69	6140	-41.94	20240124	3450	3.33	20240709	6140	-41.94	20240124	3280	8.69	20231027	4.34	N	263810	500	71 억		119466	N	N	0	N	00	N
124	20240710	141033	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3565	85	2	2.44	201640440	57147	36.68	3470	3570	3470	4520	2440	3480	3528.45	0.84	0	26126	3706	3592	3521	3407	3336	3557	3372	71	1040	500	2430	5	1	14244718	508	22.71	1.17	12	0.40	157.00	3048.00	6170	20230704	-42.22	3280	20231027	8.69	6140	-41.94	20240124	3450	3.33	20240709	6140	-41.94	20240124	3280	8.69	20231027	4.34	N	263810	500	71 억		119466	N	N	0	N	00	N
125	20240710	131032	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3540	60	2	1.72	165828545	47055	30.20	3470	3555	3470	4520	2440	3480	3524.14	0.84	0	19101	3706	3592	3521	3407	3336	3557	3372	71	1040	500	2430	5	1	14244718	504	22.55	1.16	12	0.33	157.00	3048.00	6170	20230704	-42.63	3280	20231027	7.93	6140	-42.35	20240124	3450	2.61	20240709	6140	-42.35	20240124	3280	7.93	20231027	4.34	N	263810	500	71 억		119466	N	N	0	N	00	N
126	20240710	121030	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3535	55	2	1.58	125186490	35583	22.84	3470	3545	3470	4520	2440	3480	3518.15	0.84	0	9400	3706	3592	3521	3407	3336	3557	3372	71	1040	500	2430	5	1	14244718	504	22.52	1.16	12	0.25	157.00	3048.00	6170	20230704	-42.71	3280	20231027	7.77	6140	-42.43	20240124	3450	2.46	20240709	6140	-42.43	20240124	3280	7.77	20231027	4.34	N	263810	500	71 억		119466	N	N	0	N	00	N
127	20240710	111032	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3540	60	2	1.72	108626680	30890	19.83	3470	3545	3470	4520	2440	3480	3516.56	0.84	0	5830	3706	3592	3521	3407	3336	3557	3372	71	1040	500	2430	5	1	14244718	504	22.55	1.16	12	0.22	157.00	3048.00	6170	20230704	-42.63	3280	20231027	7.93	6140	-42.35	20240124	3450	2.61	20240709	6140	-42.35	20240124	3280	7.93	20231027	4.34	N	263810	500	71 억		119466	N	N	0	N	00	N
128	20240710	101027	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3540	60	2	1.72	74944305	21343	13.70	3470	3545	3470	4520	2440	3480	3511.42	0.84	0	7765	3706	3592	3521	3407	3336	3557	3372	71	1040	500	2430	5	1	14244718	504	22.55	1.16	12	0.15	157.00	3048.00	6170	20230704	-42.63	3280	20231027	7.93	6140	-42.35	20240124	3450	2.61	20240709	6140	-42.35	20240124	3280	7.93	20231027	4.34	N	263810	500	71 억		119466	N	N	0	N	00	N
129	20240710	091033	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3480	0	3	0.00	9319130	2684	1.72	3470	3485	3470	4520	2440	3480	3472.11	0.84	0	-74	3706	3592	3521	3407	3336	3557	3372	71	1040	500	2430	5	1	14244718	496	22.17	1.14	12	0.02	157.00	3048.00	6170	20230704	-43.60	3280	20231027	6.10	6140	-43.32	20240124	3450	0.87	20240709	6140	-43.32	20240124	3280	6.10	20231027	4.34	N	263810	500	71 억		119466	N	N	0	N	00	N
130	20240709	161026	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3480	-150	5	-4.13	542815580	154017	468.93	3590	3635	3450	4715	2545	3630	3524.40	0.86	0	-3030	3686	3657	3626	3597	3566	3642	3582	71	1085	500	2540	5	1	14244718	496	22.17	1.14	12	1.08	157.00	3048.00	6170	20230704	-43.60	3280	20231027	6.10	6140	-43.32	20240124	3450	0.87	20240709	6140	-43.32	20240124	3280	6.10	20231027	4.31	N	263810	500	71 억		122393	N	N	0	N	00	N
131	20240709	151032	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3500	-130	5	-3.58	506691725	143652	437.38	3590	3635	3450	4715	2545	3630	3527.22	0.86	0	-3020	3686	3657	3626	3597	3566	3642	3582	71	1085	500	2540	5	1	14244718	499	22.29	1.15	12	1.01	157.00	3048.00	6170	20230704	-43.27	3280	20231027	6.71	6140	-43.00	20240124	3450	1.45	20240709	6140	-43.00	20240124	3280	6.71	20231027	4.31	N	263810	500	71 억		122393	N	N	0	N	00	N
132	20240709	141031	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3500	-130	5	-3.58	338446850	95324	290.23	3590	3635	3495	4715	2545	3630	3550.49	0.86	0	-1415	3686	3657	3626	3597	3566	3642	3582	71	1085	500	2540	5	1	14244718	499	22.29	1.15	12	0.67	157.00	3048.00	6170	20230704	-43.27	3280	20231027	6.71	6140	-43.00	20240124	3495	0.14	20240709	6140	-43.00	20240124	3280	6.71	20231027	4.31	N	263810	500	71 억		122393	N	N	0	N	00	N
133	20240709	131034	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3555	-75	5	-2.07	168473430	47012	143.14	3590	3635	3535	4715	2545	3630	3583.63	0.86	0	3481	3686	3657	3626	3597	3566	3642	3582	71	1085	500	2540	5	1	14244718	506	22.64	1.17	12	0.33	157.00	3048.00	6170	20230704	-42.38	3280	20231027	8.38	6140	-42.10	20240124	3535	0.57	20240709	6140	-42.10	20240124	3280	8.38	20231027	4.31	N	263810	500	71 억		122393	N	N	0	N	00	N
134	20240709	121036	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3600	-30	5	-0.83	98722235	27403	83.43	3590	3635	3585	4715	2545	3630	3602.61	0.86	0	4869	3686	3657	3626	3597	3566	3642	3582	71	1085	500	2540	5	1	14244718	513	22.93	1.18	12	0.19	157.00	3048.00	6170	20230704	-41.65	3280	20231027	9.76	6140	-41.37	20240124	3585	0.42	20240709	6140	-41.37	20240124	3280	9.76	20231027	4.31	N	263810	500	71 억		122393	N	N	0	N	00	N
135	20240709	111036	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3600	-30	5	-0.83	94108870	26122	79.53	3590	3635	3585	4715	2545	3630	3602.67	0.86	0	4984	3686	3657	3626	3597	3566	3642	3582	71	1085	500	2540	5	1	14244718	513	22.93	1.18	12	0.18	157.00	3048.00	6170	20230704	-41.65	3280	20231027	9.76	6140	-41.37	20240124	3585	0.42	20240709	6140	-41.37	20240124	3280	9.76	20231027	4.31	N	263810	500	71 억		122393	N	N	0	N	00	N
136	20240709	101032	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3630	0	3	0.00	48726380	13500	41.10	3590	3635	3590	4715	2545	3630	3609.36	0.86	0	3540	3686	3657	3626	3597	3566	3642	3582	71	1085	500	2540	5	1	14244718	517	23.12	1.19	12	0.09	157.00	3048.00	6170	20230704	-41.17	3280	20231027	10.67	6140	-40.88	20240124	3590	1.11	20240709	6140	-40.88	20240124	3280	10.67	20231027	4.31	N	263810	500	71 억		122393	N	N	0	N	00	N
137	20240709	091029	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3625	-5	5	-0.14	23663545	6579	20.03	3590	3625	3590	4715	2545	3630	3596.83	0.86	0	467	3686	3657	3626	3597	3566	3642	3582	71	1085	500	2540	5	1	14244718	516	23.09	1.19	12	0.05	157.00	3048.00	6170	20230704	-41.25	3280	20231027	10.52	6140	-40.96	20240124	3590	0.97	20240709	6140	-40.96	20240124	3280	10.52	20231027	4.31	N	263810	500	71 억		122393	N	N	0	N	00	N
138	20240708	161023	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3630	-25	5	-0.68	116747330	32278	78.97	3640	3655	3595	4750	2560	3655	3616.93	0.88	0	-2523	3691	3672	3646	3627	3601	3682	3637	71	1095	500	2550	5	1	14244718	517	23.12	1.19	12	0.23	157.00	3048.00	6170	20230704	-41.17	3280	20231027	10.67	6140	-40.88	20240124	3595	0.97	20240708	6140	-40.88	20240124	3280	10.67	20231027	4.38	N	263810	500	71 억		124916	N	N	0	N	00	N
139	20240708	151025	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3630	-25	5	-0.68	97290755	26895	65.80	3640	3655	3600	4750	2560	3655	3617.43	0.88	0	-2035	3691	3672	3646	3627	3601	3682	3637	71	1095	500	2550	5	1	14244718	517	23.12	1.19	12	0.19	157.00	3048.00	6170	20230704	-41.17	3280	20231027	10.67	6140	-40.88	20240124	3600	0.83	20240708	6140	-40.88	20240124	3280	10.67	20231027	4.38	N	263810	500	71 억		124916	N	N	0	N	00	N
140	20240708	141028	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3605	-50	5	-1.37	51527580	14216	34.78	3640	3655	3600	4750	2560	3655	3624.62	0.88	0	-1020	3691	3672	3646	3627	3601	3682	3637	71	1095	500	2550	5	1	14244718	514	22.96	1.18	12	0.10	157.00	3048.00	6170	20230704	-41.57	3280	20231027	9.91	6140	-41.29	20240124	3600	0.14	20240708	6140	-41.29	20240124	3280	9.91	20231027	4.38	N	263810	500	71 억		124916	N	N	0	N	00	N
141	20240708	131023	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3640	-15	5	-0.41	22940945	6306	15.43	3640	3655	3620	4750	2560	3655	3637.96	0.88	0	-622	3691	3672	3646	3627	3601	3682	3637	71	1095	500	2550	5	1	14244718	519	23.18	1.19	12	0.04	157.00	3048.00	6170	20230704	-41.00	3280	20231027	10.98	6140	-40.72	20240124	3605	0.97	20240625	6140	-40.72	20240124	3280	10.98	20231027	4.38	N	263810	500	71 억		124916	N	N	0	N	00	N
142	20240708	121025	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3640	-15	5	-0.41	21510070	5912	14.46	3640	3655	3620	4750	2560	3655	3638.37	0.88	0	-622	3691	3672	3646	3627	3601	3682	3637	71	1095	500	2550	5	1	14244718	519	23.18	1.19	12	0.04	157.00	3048.00	6170	20230704	-41.00	3280	20231027	10.98	6140	-40.72	20240124	3605	0.97	20240625	6140	-40.72	20240124	3280	10.98	20231027	4.38	N	263810	500	71 억		124916	N	N	0	N	00	N
143	20240708	111022	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3650	-5	5	-0.14	14435915	3964	9.70	3640	3655	3630	4750	2560	3655	3641.75	0.88	0	-453	3691	3672	3646	3627	3601	3682	3637	71	1095	500	2550	5	1	14244718	520	23.25	1.20	12	0.03	157.00	3048.00	6170	20230704	-40.84	3280	20231027	11.28	6140	-40.55	20240124	3605	1.25	20240625	6140	-40.55	20240124	3280	11.28	20231027	4.38	N	263810	500	71 억		124916	N	N	0	N	00	N
144	20240708	101022	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3655	0	3	0.00	6875470	1890	4.62	3640	3655	3630	4750	2560	3655	3637.81	0.88	0	-300	3691	3672	3646	3627	3601	3682	3637	71	1095	500	2550	5	1	14244718	521	23.28	1.20	12	0.01	157.00	3048.00	6170	20230704	-40.76	3280	20231027	11.43	6140	-40.47	20240124	3605	1.39	20240625	6140	-40.47	20240124	3280	11.43	20231027	4.38	N	263810	500	71 억		124916	N	N	0	N	00	N
145	20240708	091022	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3640	-15	5	-0.41	1012040	278	0.68	3640	3645	3640	4750	2560	3655	3640.43	0.88	0	0	3691	3672	3646	3627	3601	3682	3637	71	1095	500	2550	5	1	14244718	519	23.18	1.19	12	0.00	157.00	3048.00	6170	20230704	-41.00	3280	20231027	10.98	6140	-40.72	20240124	3605	0.97	20240625	6140	-40.72	20240124	3280	10.98	20231027	4.38	N	263810	500	71 억		124916	N	N	0	N	00	N
146	20240705	161017	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3655	-5	5	-0.14	143430340	39441	154.29	3625	3665	3620	4755	2565	3660	3636.57	0.87	0	932	3733	3696	3658	3621	3583	3715	3640	71	1095	500	2560	5	1	14244718	521	23.28	1.20	12	0.28	157.00	3048.00	6170	20230704	-40.76	3280	20231027	11.43	6140	-40.47	20240124	3605	1.39	20240625	6140	-40.47	20240124	3280	11.43	20231027	4.41	N	263810	500	71 억		124215	N	N	0	N	00	N
147	20240705	151021	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3635	-25	5	-0.68	124083950	34130	133.51	3625	3665	3620	4755	2565	3660	3635.63	0.87	0	2235	3733	3696	3658	3621	3583	3715	3640	71	1095	500	2560	5	1	14244718	518	23.15	1.19	12	0.24	157.00	3048.00	6170	20230704	-41.09	3280	20231027	10.82	6140	-40.80	20240124	3605	0.83	20240625	6140	-40.80	20240124	3280	10.82	20231027	4.41	N	263810	500	71 억		124215	N	N	0	N	00	N
148	20240705	141023	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3635	-25	5	-0.68	112922495	31055	121.48	3625	3665	3620	4755	2565	3660	3636.21	0.87	0	2532	3733	3696	3658	3621	3583	3715	3640	71	1095	500	2560	5	1	14244718	518	23.15	1.19	12	0.22	157.00	3048.00	6170	20230704	-41.09	3280	20231027	10.82	6140	-40.80	20240124	3605	0.83	20240625	6140	-40.80	20240124	3280	10.82	20231027	4.41	N	263810	500	71 억		124215	N	N	0	N	00	N
149	20240705	131020	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3665	5	2	0.14	90438490	24854	97.23	3625	3665	3625	4755	2565	3660	3638.79	0.87	0	3350	3733	3696	3658	3621	3583	3715	3640	71	1095	500	2560	5	1	14244718	522	23.34	1.20	12	0.17	157.00	3048.00	6170	20230704	-40.60	3280	20231027	11.74	6140	-40.31	20240124	3605	1.66	20240625	6140	-40.31	20240124	3280	11.74	20231027	4.41	N	263810	500	71 억		124215	N	N	0	N	00	N
150	20240705	121021	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3665	5	2	0.14	87075050	23932	93.62	3625	3665	3625	4755	2565	3660	3638.44	0.87	0	3684	3733	3696	3658	3621	3583	3715	3640	71	1095	500	2560	5	1	14244718	522	23.34	1.20	12	0.17	157.00	3048.00	6170	20230704	-40.60	3280	20231027	11.74	6140	-40.31	20240124	3605	1.66	20240625	6140	-40.31	20240124	3280	11.74	20231027	4.41	N	263810	500	71 억		124215	N	N	0	N	00	N
151	20240705	111017	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3650	-10	5	-0.27	82899700	22790	89.15	3625	3665	3625	4755	2565	3660	3637.55	0.87	0	4448	3733	3696	3658	3621	3583	3715	3640	71	1095	500	2560	5	1	14244718	520	23.25	1.20	12	0.16	157.00	3048.00	6170	20230704	-40.84	3280	20231027	11.28	6140	-40.55	20240124	3605	1.25	20240625	6140	-40.55	20240124	3280	11.28	20231027	4.41	N	263810	500	71 억		124215	N	N	0	N	00	N
152	20240705	101017	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3665	5	2	0.14	26237125	7200	28.17	3625	3665	3625	4755	2565	3660	3644.05	0.87	0	957	3733	3696	3658	3621	3583	3715	3640	71	1095	500	2560	5	1	14244718	522	23.34	1.20	12	0.05	157.00	3048.00	6170	20230704	-40.60	3280	20231027	11.74	6140	-40.31	20240124	3605	1.66	20240625	6140	-40.31	20240124	3280	11.74	20231027	4.41	N	263810	500	71 억		124215	N	N	0	N	00	N
153	20240705	091019	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3660	0	3	0.00	11611000	3192	12.49	3625	3660	3625	4755	2565	3660	3637.53	0.87	0	364	3733	3696	3658	3621	3583	3715	3640	71	1095	500	2560	5	1	14244718	521	23.31	1.20	12	0.02	157.00	3048.00	6170	20230704	-40.68	3280	20231027	11.59	6140	-40.39	20240124	3605	1.53	20240625	6140	-40.39	20240124	3280	11.59	20231027	4.41	N	263810	500	71 억		124215	N	N	0	N	00	N
154	20240704	161013	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3660	10	2	0.27	91581445	25062	61.85	3640	3695	3620	4745	2555	3650	3654.20	0.83	0	5178	3763	3706	3678	3621	3593	3692	3607	71	1095	500	2550	5	1	14244718	521	23.31	1.20	12	0.18	157.00	3048.00	6170	20230704	-40.68	3280	20231027	11.59	6140	-40.39	20240124	3605	1.53	20240625	6170	-40.68	20230704	3280	11.59	20231027	4.42	N	263810	500	71 억		118806	N	N	0	N	00	N
155	20240704	151017	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3650	0	3	0.00	76049660	20792	51.32	3640	3695	3640	4745	2555	3650	3657.64	0.83	0	5372	3763	3706	3678	3621	3593	3692	3607	71	1095	500	2550	5	1	14244718	520	23.25	1.20	12	0.15	157.00	3048.00	6170	20230704	-40.84	3280	20231027	11.28	6140	-40.55	20240124	3605	1.25	20240625	6170	-40.84	20230704	3280	11.28	20231027	4.42	N	263810	500	71 억		118806	N	N	0	N	00	N
156	20240704	141016	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3665	15	2	0.41	63426955	17335	42.78	3640	3695	3640	4745	2555	3650	3658.90	0.83	0	5637	3763	3706	3678	3621	3593	3692	3607	71	1095	500	2550	5	1	14244718	522	23.34	1.20	12	0.12	157.00	3048.00	6170	20230704	-40.60	3280	20231027	11.74	6140	-40.31	20240124	3605	1.66	20240625	6170	-40.60	20230704	3280	11.74	20231027	4.42	N	263810	500	71 억		118806	N	N	0	N	00	N
157	20240704	131016	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3685	35	2	0.96	60271900	16472	40.65	3640	3695	3640	4745	2555	3650	3659.05	0.83	0	5696	3763	3706	3678	3621	3593	3692	3607	71	1095	500	2550	5	1	14244718	525	23.47	1.21	12	0.12	157.00	3048.00	6170	20230704	-40.28	3280	20231027	12.35	6140	-39.98	20240124	3605	2.22	20240625	6170	-40.28	20230704	3280	12.35	20231027	4.42	N	263810	500	71 억		118806	N	N	0	N	00	N
158	20240704	121017	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3695	45	2	1.23	54480850	14891	36.75	3640	3695	3640	4745	2555	3650	3658.64	0.83	0	5572	3763	3706	3678	3621	3593	3692	3607	71	1095	500	2550	5	1	14244718	526	23.54	1.21	12	0.10	157.00	3048.00	6170	20230704	-40.11	3280	20231027	12.65	6140	-39.82	20240124	3605	2.50	20240625	6170	-40.11	20230704	3280	12.65	20231027	4.42	N	263810	500	71 억		118806	N	N	0	N	00	N
159	20240704	111015	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3695	45	2	1.23	47681545	13047	32.20	3640	3695	3640	4745	2555	3650	3654.60	0.83	0	5740	3763	3706	3678	3621	3593	3692	3607	71	1095	500	2550	5	1	14244718	526	23.54	1.21	12	0.09	157.00	3048.00	6170	20230704	-40.11	3280	20231027	12.65	6140	-39.82	20240124	3605	2.50	20240625	6170	-40.11	20230704	3280	12.65	20231027	4.42	N	263810	500	71 억		118806	N	N	0	N	00	N
160	20240704	101015	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3690	40	2	1.10	43622630	11947	29.49	3640	3690	3640	4745	2555	3650	3651.35	0.83	0	6039	3763	3706	3678	3621	3593	3692	3607	71	1095	500	2550	5	1	14244718	526	23.50	1.21	12	0.08	157.00	3048.00	6170	20230704	-40.19	3280	20231027	12.50	6140	-39.90	20240124	3605	2.36	20240625	6170	-40.19	20230704	3280	12.50	20231027	4.42	N	263810	500	71 억		118806	N	N	0	N	00	N
161	20240704	091017	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3655	5	2	0.14	29961620	8228	20.31	3640	3670	3640	4745	2555	3650	3641.42	0.83	0	6261	3763	3706	3678	3621	3593	3692	3607	71	1095	500	2550	5	1	14244718	521	23.28	1.20	12	0.06	157.00	3048.00	6170	20230704	-40.76	3280	20231027	11.43	6140	-40.47	20240124	3605	1.39	20240625	6170	-40.76	20230704	3280	11.43	20231027	4.42	N	263810	500	71 억		118806	N	N	0	N	00	N
162	20240703	161011	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3650	-85	5	-2.28	142577895	38817	143.89	3720	3735	3650	4855	2615	3735	3673.14	0.87	0	-5783	3821	3777	3726	3682	3631	3752	3657	71	1120	500	2610	5	1	14244718	520	23.25	1.20	12	0.27	157.00	3048.00	6170	20230704	-40.84	3280	20231027	11.28	6140	-40.55	20240124	3605	1.25	20240625	6170	-40.84	20230704	3280	11.28	20231027	4.44	N	263810	500	71 억		124367	N	N	0	N	00	N
163	20240703	151014	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3665	-70	5	-1.87	119282970	32443	120.26	3720	3735	3650	4855	2615	3735	3676.69	0.87	0	-5363	3821	3777	3726	3682	3631	3752	3657	71	1120	500	2610	5	1	14244718	522	23.34	1.20	12	0.23	157.00	3048.00	6170	20230704	-40.60	3280	20231027	11.74	6140	-40.31	20240124	3605	1.66	20240625	6170	-40.60	20230704	3280	11.74	20231027	4.44	N	263810	500	71 억		124367	N	N	0	N	00	N
164	20240703	141014	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3670	-65	5	-1.74	99690385	27094	100.43	3720	3735	3650	4855	2615	3735	3679.43	0.87	0	-5002	3821	3777	3726	3682	3631	3752	3657	71	1120	500	2610	5	1	14244718	523	23.38	1.20	12	0.19	157.00	3048.00	6170	20230704	-40.52	3280	20231027	11.89	6140	-40.23	20240124	3605	1.80	20240625	6170	-40.52	20230704	3280	11.89	20231027	4.44	N	263810	500	71 억		124367	N	N	0	N	00	N
165	20240703	131013	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3660	-75	5	-2.01	92978810	25260	93.64	3720	3735	3650	4855	2615	3735	3680.87	0.87	0	-4031	3821	3777	3726	3682	3631	3752	3657	71	1120	500	2610	5	1	14244718	521	23.31	1.20	12	0.18	157.00	3048.00	6170	20230704	-40.68	3280	20231027	11.59	6140	-40.39	20240124	3605	1.53	20240625	6170	-40.68	20230704	3280	11.59	20231027	4.44	N	263810	500	71 억		124367	N	N	0	N	00	N
166	20240703	121012	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3665	-70	5	-1.87	84030550	22817	84.58	3720	3735	3650	4855	2615	3735	3682.80	0.87	0	-3740	3821	3777	3726	3682	3631	3752	3657	71	1120	500	2610	5	1	14244718	522	23.34	1.20	12	0.16	157.00	3048.00	6170	20230704	-40.60	3280	20231027	11.74	6140	-40.31	20240124	3605	1.66	20240625	6170	-40.60	20230704	3280	11.74	20231027	4.44	N	263810	500	71 억		124367	N	N	0	N	00	N
167	20240703	111015	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3655	-80	5	-2.14	81796730	22208	82.32	3720	3735	3650	4855	2615	3735	3683.21	0.87	0	-3567	3821	3777	3726	3682	3631	3752	3657	71	1120	500	2610	5	1	14244718	521	23.28	1.20	12	0.16	157.00	3048.00	6170	20230704	-40.76	3280	20231027	11.43	6140	-40.47	20240124	3605	1.39	20240625	6170	-40.76	20230704	3280	11.43	20231027	4.44	N	263810	500	71 억		124367	N	N	0	N	00	N
168	20240703	101016	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3715	-20	5	-0.54	38385615	10370	38.44	3720	3735	3690	4855	2615	3735	3701.60	0.87	0	-976	3821	3777	3726	3682	3631	3752	3657	71	1120	500	2610	5	1	14244718	529	23.66	1.22	12	0.07	157.00	3048.00	6170	20230704	-39.79	3280	20231027	13.26	6140	-39.50	20240124	3605	3.05	20240625	6170	-39.79	20230704	3280	13.26	20231027	4.44	N	263810	500	71 억		124367	N	N	0	N	00	N
169	20240703	091012	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3705	-30	5	-0.80	8855630	2384	8.84	3720	3735	3700	4855	2615	3735	3714.61	0.87	0	-11	3821	3777	3726	3682	3631	3752	3657	71	1120	500	2610	5	1	14244718	528	23.60	1.22	12	0.02	157.00	3048.00	6170	20230704	-39.95	3280	20231027	12.96	6140	-39.66	20240124	3605	2.77	20240625	6170	-39.95	20230704	3280	12.96	20231027	4.44	N	263810	500	71 억		124367	N	N	0	N	00	N
170	20240702	161009	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3735	-15	5	-0.40	99271075	26697	77.95	3740	3770	3675	4875	2625	3750	3718.44	0.92	0	-6754	3836	3792	3721	3677	3606	3815	3700	71	1125	500	2620	5	1	14244718	532	23.79	1.23	12	0.19	157.00	3048.00	6170	20230704	-39.47	3280	20231027	13.87	6140	-39.17	20240124	3605	3.61	20240625	6170	-39.47	20230704	3280	13.87	20231027	4.48	N	263810	500	71 억		131098	N	N	0	N	00	N
171	20240702	151011	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3695	-55	5	-1.47	91665885	24656	71.99	3740	3770	3675	4875	2625	3750	3717.79	0.92	0	-6141	3836	3792	3721	3677	3606	3815	3700	71	1125	500	2620	5	1	14244718	526	23.54	1.21	12	0.17	157.00	3048.00	6170	20230704	-40.11	3280	20231027	12.65	6140	-39.82	20240124	3605	2.50	20240625	6170	-40.11	20230704	3280	12.65	20231027	4.48	N	263810	500	71 억		131098	N	N	0	N	00	N
172	20240702	141011	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3675	-75	5	-2.00	89479535	24064	70.26	3740	3770	3675	4875	2625	3750	3718.40	0.92	0	-6106	3836	3792	3721	3677	3606	3815	3700	71	1125	500	2620	5	1	14244718	523	23.41	1.21	12	0.17	157.00	3048.00	6170	20230704	-40.44	3280	20231027	12.04	6140	-40.15	20240124	3605	1.94	20240625	6170	-40.44	20230704	3280	12.04	20231027	4.48	N	263810	500	71 억		131098	N	N	0	N	00	N
173	20240702	131011	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3695	-55	5	-1.47	64187570	17213	50.26	3740	3770	3675	4875	2625	3750	3729.02	0.92	0	-4182	3836	3792	3721	3677	3606	3815	3700	71	1125	500	2620	5	1	14244718	526	23.54	1.21	12	0.12	157.00	3048.00	6170	20230704	-40.11	3280	20231027	12.65	6140	-39.82	20240124	3605	2.50	20240625	6170	-40.11	20230704	3280	12.65	20231027	4.48	N	263810	500	71 억		131098	N	N	0	N	00	N
174	20240702	121012	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3700	-50	5	-1.33	62252395	16688	48.72	3740	3770	3675	4875	2625	3750	3730.37	0.92	0	-4082	3836	3792	3721	3677	3606	3815	3700	71	1125	500	2620	5	1	14244718	527	23.57	1.21	12	0.12	157.00	3048.00	6170	20230704	-40.03	3280	20231027	12.80	6140	-39.74	20240124	3605	2.64	20240625	6170	-40.03	20230704	3280	12.80	20231027	4.48	N	263810	500	71 억		131098	N	N	0	N	00	N
175	20240702	111011	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3700	-50	5	-1.33	59974050	16071	46.92	3740	3770	3675	4875	2625	3750	3731.82	0.92	0	-3676	3836	3792	3721	3677	3606	3815	3700	71	1125	500	2620	5	1	14244718	527	23.57	1.21	12	0.11	157.00	3048.00	6170	20230704	-40.03	3280	20231027	12.80	6140	-39.74	20240124	3605	2.64	20240625	6170	-40.03	20230704	3280	12.80	20231027	4.48	N	263810	500	71 억		131098	N	N	0	N	00	N
176	20240702	101010	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3720	-30	5	-0.80	57607390	15434	45.06	3740	3770	3675	4875	2625	3750	3732.50	0.92	0	-3623	3836	3792	3721	3677	3606	3815	3700	71	1125	500	2620	5	1	14244718	530	23.69	1.22	12	0.11	157.00	3048.00	6170	20230704	-39.71	3280	20231027	13.41	6140	-39.41	20240124	3605	3.19	20240625	6170	-39.71	20230704	3280	13.41	20231027	4.48	N	263810	500	71 억		131098	N	N	0	N	00	N
177	20240702	091012	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3770	20	2	0.53	29159900	7777	22.71	3740	3770	3720	4875	2625	3750	3749.50	0.92	0	-1174	3836	3792	3721	3677	3606	3815	3700	71	1125	500	2620	5	1	14244718	537	24.01	1.24	12	0.05	157.00	3048.00	6170	20230704	-38.90	3280	20231027	14.94	6140	-38.60	20240124	3605	4.58	20240625	6170	-38.90	20230704	3280	14.94	20231027	4.48	N	263810	500	71 억		131098	N	N	0	N	00	N
178	20240701	161007	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3750	60	2	1.63	126715490	33947	151.72	3650	3765	3650	4795	2585	3690	3732.69	0.92	0	802	3733	3711	3668	3646	3603	3722	3657	71	1105	500	2580	5	1	14244718	534	23.89	1.23	12	0.24	157.00	3048.00	6170	20230704	-39.22	3280	20231027	14.33	6140	-38.93	20240124	3605	4.02	20240625	6170	-39.22	20230704	3280	14.33	20231027	4.49	N	263810	500	71 억		130518	N	N	0	N	00	N
179	20240701	151010	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3740	50	2	1.36	121108530	32449	145.02	3650	3765	3650	4795	2585	3690	3732.27	0.92	0	624	3733	3711	3668	3646	3603	3722	3657	71	1105	500	2580	5	1	14244718	533	23.82	1.23	12	0.23	157.00	3048.00	6170	20230704	-39.38	3280	20231027	14.02	6140	-39.09	20240124	3605	3.74	20240625	6170	-39.38	20230704	3280	14.02	20231027	4.49	N	263810	500	71 억		130518	N	N	0	N	00	N
180	20240701	141008	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3750	60	2	1.63	109803595	29423	131.50	3650	3765	3650	4795	2585	3690	3731.90	0.92	0	721	3733	3711	3668	3646	3603	3722	3657	71	1105	500	2580	5	1	14244718	534	23.89	1.23	12	0.21	157.00	3048.00	6170	20230704	-39.22	3280	20231027	14.33	6140	-38.93	20240124	3605	4.02	20240625	6170	-39.22	20230704	3280	14.33	20231027	4.49	N	263810	500	71 억		130518	N	N	0	N	00	N
181	20240701	131008	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3735	45	2	1.22	109418555	29320	131.04	3650	3765	3650	4795	2585	3690	3731.87	0.92	0	725	3733	3711	3668	3646	3603	3722	3657	71	1105	500	2580	5	1	14244718	532	23.79	1.23	12	0.21	157.00	3048.00	6170	20230704	-39.47	3280	20231027	13.87	6140	-39.17	20240124	3605	3.61	20240625	6170	-39.47	20230704	3280	13.87	20231027	4.49	N	263810	500	71 억		130518	N	N	0	N	00	N
182	20240701	121009	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3750	60	2	1.63	89960715	24128	107.83	3650	3760	3650	4795	2585	3690	3728.48	0.92	0	383	3733	3711	3668	3646	3603	3722	3657	71	1105	500	2580	5	1	14244718	534	23.89	1.23	12	0.17	157.00	3048.00	6170	20230704	-39.22	3280	20231027	14.33	6140	-38.93	20240124	3605	4.02	20240625	6170	-39.22	20230704	3280	14.33	20231027	4.49	N	263810	500	71 억		130518	N	N	0	N	00	N
183	20240701	111006	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3715	25	2	0.68	42679060	11488	51.34	3650	3735	3650	4795	2585	3690	3715.10	0.92	0	-1075	3733	3711	3668	3646	3603	3722	3657	71	1105	500	2580	5	1	14244718	529	23.66	1.22	12	0.08	157.00	3048.00	6170	20230704	-39.79	3280	20231027	13.26	6140	-39.50	20240124	3605	3.05	20240625	6170	-39.79	20230704	3280	13.26	20231027	4.49	N	263810	500	71 억		130518	N	N	0	N	00	N
184	20240701	101005	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3730	40	2	1.08	24175825	6518	29.13	3650	3730	3650	4795	2585	3690	3709.09	0.92	0	-938	3733	3711	3668	3646	3603	3722	3657	71	1105	500	2580	5	1	14244718	531	23.76	1.22	12	0.05	157.00	3048.00	6170	20230704	-39.55	3280	20231027	13.72	6140	-39.25	20240124	3605	3.47	20240625	6170	-39.55	20230704	3280	13.72	20231027	4.49	N	263810	500	71 억		130518	N	N	0	N	00	N
185	20240701	091003	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3720	30	2	0.81	4345190	1186	5.30	3650	3720	3650	4795	2585	3690	3663.74	0.92	0	-38	3733	3711	3668	3646	3603	3722	3657	71	1105	500	2580	5	1	14244718	530	23.69	1.22	12	0.01	157.00	3048.00	6170	20230704	-39.71	3280	20231027	13.41	6140	-39.41	20240124	3605	3.19	20240625	6170	-39.71	20230704	3280	13.41	20231027	4.49	N	263810	500	71 억		130518	N	N	0	N	00	N