KissMeData/101330/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	160759	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3650	55	2	1.53	172199885	47869	115.85	3575	3650	3575	4670	2520	3595	3597.30	2.61	0	-134	3681	3637	3616	3572	3551	3627	3562	120	1075	500	2660	5	1	23147029	845	5.38	0.26	12	0.21	678.00	13907.00	4335	20240205	-15.80	2875	20231031	26.96	4335	-15.80	20240205	3105	17.55	20240419	4335	-15.80	20240205	2875	26.96	20231031	2.76	N	101330	500	119 억		603641	N	N	0	N	00	N
3	20240731	150809	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3645	50	2	1.39	165074470	45910	111.11	3575	3650	3575	4670	2520	3595	3595.61	2.61	0	-589	3681	3637	3616	3572	3551	3627	3562	120	1075	500	2660	5	1	23147029	844	5.38	0.26	12	0.20	678.00	13907.00	4335	20240205	-15.92	2875	20231031	26.78	4335	-15.92	20240205	3105	17.39	20240419	4335	-15.92	20240205	2875	26.78	20231031	2.76	N	101330	500	119 억		603641	N	N	0	N	00	N
4	20240731	140809	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3585	-10	5	-0.28	77172275	21490	52.01	3575	3635	3575	4670	2520	3595	3591.08	2.61	0	-1708	3681	3637	3616	3572	3551	3627	3562	120	1075	500	2660	5	1	23147029	830	5.29	0.26	12	0.09	678.00	13907.00	4335	20240205	-17.30	2875	20231031	24.70	4335	-17.30	20240205	3105	15.46	20240419	4335	-17.30	20240205	2875	24.70	20231031	2.76	N	101330	500	119 억		603641	N	N	0	N	00	N
5	20240731	130806	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3600	5	2	0.14	54199865	15079	36.49	3575	3635	3575	4670	2520	3595	3594.39	2.61	0	-1049	3681	3637	3616	3572	3551	3627	3562	120	1075	500	2660	5	1	23147029	833	5.31	0.26	12	0.07	678.00	13907.00	4335	20240205	-16.96	2875	20231031	25.22	4335	-16.96	20240205	3105	15.94	20240419	4335	-16.96	20240205	2875	25.22	20231031	2.76	N	101330	500	119 억		603641	N	N	0	N	00	N
6	20240731	120806	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3600	5	2	0.14	42618700	11854	28.69	3575	3635	3575	4670	2520	3595	3595.30	2.61	0	-950	3681	3637	3616	3572	3551	3627	3562	120	1075	500	2660	5	1	23147029	833	5.31	0.26	12	0.05	678.00	13907.00	4335	20240205	-16.96	2875	20231031	25.22	4335	-16.96	20240205	3105	15.94	20240419	4335	-16.96	20240205	2875	25.22	20231031	2.76	N	101330	500	119 억		603641	N	N	0	N	00	N
7	20240731	110808	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3610	15	2	0.42	38260545	10641	25.75	3575	3635	3575	4670	2520	3595	3595.58	2.61	0	-533	3681	3637	3616	3572	3551	3627	3562	120	1075	500	2660	5	1	23147029	836	5.32	0.26	12	0.05	678.00	13907.00	4335	20240205	-16.72	2875	20231031	25.57	4335	-16.72	20240205	3105	16.26	20240419	4335	-16.72	20240205	2875	25.57	20231031	2.76	N	101330	500	119 억		603641	N	N	0	N	00	N
8	20240731	100806	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3595	0	3	0.00	21053165	5861	14.18	3575	3610	3575	4670	2520	3595	3592.08	2.61	0	131	3681	3637	3616	3572	3551	3627	3562	120	1075	500	2660	5	1	23147029	832	5.30	0.26	12	0.03	678.00	13907.00	4335	20240205	-17.07	2875	20231031	25.04	4335	-17.07	20240205	3105	15.78	20240419	4335	-17.07	20240205	2875	25.04	20231031	2.76	N	101330	500	119 억		603641	N	N	0	N	00	N
9	20240731	090803	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3595	0	3	0.00	1959750	546	1.32	3575	3595	3575	4670	2520	3595	3589.28	2.61	0	-23	3681	3637	3616	3572	3551	3627	3562	120	1075	500	2660	5	1	23147029	832	5.30	0.26	12	0.00	678.00	13907.00	4335	20240205	-17.07	2875	20231031	25.04	4335	-17.07	20240205	3105	15.78	20240419	4335	-17.07	20240205	2875	25.04	20231031	2.76	N	101330	500	119 억		603641	N	N	0	N	00	N
10	20240730	160745	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3595	-50	5	-1.37	149339765	41308	139.12	3645	3660	3595	4735	2555	3645	3615.20	2.69	0	-19330	3685	3665	3630	3610	3575	3675	3620	120	1090	500	2690	5	1	23147029	832	5.30	0.26	12	0.18	678.00	13907.00	4335	20240205	-17.07	2875	20231031	25.04	4335	-17.07	20240205	3105	15.78	20240419	4335	-17.07	20240205	2875	25.04	20231031	2.72	N	101330	500	119 억		623251	N	N	0	N	00	N
11	20240730	150759	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3605	-40	5	-1.10	144358865	39923	134.46	3645	3660	3595	4735	2555	3645	3615.86	2.69	0	-18842	3685	3665	3630	3610	3575	3675	3620	120	1090	500	2690	5	1	23147029	834	5.32	0.26	12	0.17	678.00	13907.00	4335	20240205	-16.84	2875	20231031	25.39	4335	-16.84	20240205	3105	16.10	20240419	4335	-16.84	20240205	2875	25.39	20231031	2.72	N	101330	500	119 억		623251	N	N	0	N	00	N
12	20240730	140749	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3610	-35	5	-0.96	116152630	32088	108.07	3645	3660	3600	4735	2555	3645	3619.73	2.69	0	-11447	3685	3665	3630	3610	3575	3675	3620	120	1090	500	2690	5	1	23147029	836	5.32	0.26	12	0.14	678.00	13907.00	4335	20240205	-16.72	2875	20231031	25.57	4335	-16.72	20240205	3105	16.26	20240419	4335	-16.72	20240205	2875	25.57	20231031	2.72	N	101330	500	119 억		623251	N	N	0	N	00	N
13	20240730	130757	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3610	-35	5	-0.96	102522395	28308	95.34	3645	3660	3605	4735	2555	3645	3621.59	2.69	0	-10394	3685	3665	3630	3610	3575	3675	3620	120	1090	500	2690	5	1	23147029	836	5.32	0.26	12	0.12	678.00	13907.00	4335	20240205	-16.72	2875	20231031	25.57	4335	-16.72	20240205	3105	16.26	20240419	4335	-16.72	20240205	2875	25.57	20231031	2.72	N	101330	500	119 억		623251	N	N	0	N	00	N
14	20240730	120749	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3625	-20	5	-0.55	72093665	19878	66.95	3645	3660	3605	4735	2555	3645	3626.71	2.69	0	-4484	3685	3665	3630	3610	3575	3675	3620	120	1090	500	2690	5	1	23147029	839	5.35	0.26	12	0.09	678.00	13907.00	4335	20240205	-16.38	2875	20231031	26.09	4335	-16.38	20240205	3105	16.75	20240419	4335	-16.38	20240205	2875	26.09	20231031	2.72	N	101330	500	119 억		623251	N	N	0	N	00	N
15	20240730	110757	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3620	-25	5	-0.69	63422600	17480	58.87	3645	3660	3610	4735	2555	3645	3628.20	2.69	0	-3447	3685	3665	3630	3610	3575	3675	3620	120	1090	500	2690	5	1	23147029	838	5.34	0.26	12	0.08	678.00	13907.00	4335	20240205	-16.49	2875	20231031	25.91	4335	-16.49	20240205	3105	16.59	20240419	4335	-16.49	20240205	2875	25.91	20231031	2.72	N	101330	500	119 억		623251	N	N	0	N	00	N
16	20240730	100757	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3630	-15	5	-0.41	54825130	15101	50.86	3645	3660	3610	4735	2555	3645	3630.46	2.69	0	-1375	3685	3665	3630	3610	3575	3675	3620	120	1090	500	2690	5	1	23147029	840	5.35	0.26	12	0.07	678.00	13907.00	4335	20240205	-16.26	2875	20231031	26.26	4335	-16.26	20240205	3105	16.91	20240419	4335	-16.26	20240205	2875	26.26	20231031	2.72	N	101330	500	119 억		623251	N	N	0	N	00	N
17	20240730	090801	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3645	0	3	0.00	14833975	4081	13.74	3645	3645	3630	4735	2555	3645	3634.62	2.69	0	1329	3685	3665	3630	3610	3575	3675	3620	120	1090	500	2690	5	1	23147029	844	5.38	0.26	12	0.02	678.00	13907.00	4335	20240205	-15.92	2875	20231031	26.78	4335	-15.92	20240205	3105	17.39	20240419	4335	-15.92	20240205	2875	26.78	20231031	2.72	N	101330	500	119 억		623251	N	N	0	N	00	N
18	20240729	160744	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3645	35	2	0.97	106412645	29382	83.49	3610	3650	3595	4690	2530	3610	3621.69	2.67	0	5287	3650	3630	3600	3580	3550	3640	3590	120	1080	500	2670	5	1	23147029	844	5.38	0.26	12	0.13	678.00	13907.00	4335	20240205	-15.92	2875	20231031	26.78	4335	-15.92	20240205	3105	17.39	20240419	4335	-15.92	20240205	2875	26.78	20231031	2.67	N	101330	500	119 억		617964	N	N	0	N	00	N
19	20240729	150756	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3635	25	2	0.69	101515315	28034	79.66	3610	3650	3595	4690	2530	3610	3621.15	2.67	0	5402	3650	3630	3600	3580	3550	3640	3590	120	1080	500	2670	5	1	23147029	841	5.36	0.26	12	0.12	678.00	13907.00	4335	20240205	-16.15	2875	20231031	26.43	4335	-16.15	20240205	3105	17.07	20240419	4335	-16.15	20240205	2875	26.43	20231031	2.67	N	101330	500	119 억		617964	N	N	0	N	00	N
20	20240729	140801	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3645	35	2	0.97	96860995	26753	76.02	3610	3650	3595	4690	2530	3610	3620.57	2.67	0	5167	3650	3630	3600	3580	3550	3640	3590	120	1080	500	2670	5	1	23147029	844	5.38	0.26	12	0.12	678.00	13907.00	4335	20240205	-15.92	2875	20231031	26.78	4335	-15.92	20240205	3105	17.39	20240419	4335	-15.92	20240205	2875	26.78	20231031	2.67	N	101330	500	119 억		617964	N	N	0	N	00	N
21	20240729	130802	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3640	30	2	0.83	88084965	24341	69.16	3610	3650	3595	4690	2530	3610	3618.79	2.67	0	5167	3650	3630	3600	3580	3550	3640	3590	120	1080	500	2670	5	1	23147029	843	5.37	0.26	12	0.11	678.00	13907.00	4335	20240205	-16.03	2875	20231031	26.61	4335	-16.03	20240205	3105	17.23	20240419	4335	-16.03	20240205	2875	26.61	20231031	2.67	N	101330	500	119 억		617964	N	N	0	N	00	N
22	20240729	120757	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3645	35	2	0.97	73242400	20244	57.52	3610	3650	3595	4690	2530	3610	3617.98	2.67	0	4217	3650	3630	3600	3580	3550	3640	3590	120	1080	500	2670	5	1	23147029	844	5.38	0.26	12	0.09	678.00	13907.00	4335	20240205	-15.92	2875	20231031	26.78	4335	-15.92	20240205	3105	17.39	20240419	4335	-15.92	20240205	2875	26.78	20231031	2.67	N	101330	500	119 억		617964	N	N	0	N	00	N
23	20240729	110750	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3640	30	2	0.83	69285490	19157	54.43	3610	3650	3595	4690	2530	3610	3616.72	2.67	0	4184	3650	3630	3600	3580	3550	3640	3590	120	1080	500	2670	5	1	23147029	843	5.37	0.26	12	0.08	678.00	13907.00	4335	20240205	-16.03	2875	20231031	26.61	4335	-16.03	20240205	3105	17.23	20240419	4335	-16.03	20240205	2875	26.61	20231031	2.67	N	101330	500	119 억		617964	N	N	0	N	00	N
24	20240729	100748	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3630	20	2	0.55	65418010	18093	51.41	3610	3650	3595	4690	2530	3610	3615.65	2.67	0	3819	3650	3630	3600	3580	3550	3640	3590	120	1080	500	2670	5	1	23147029	840	5.35	0.26	12	0.08	678.00	13907.00	4335	20240205	-16.26	2875	20231031	26.26	4335	-16.26	20240205	3105	16.91	20240419	4335	-16.26	20240205	2875	26.26	20231031	2.67	N	101330	500	119 억		617964	N	N	0	N	00	N
25	20240729	090747	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3630	20	2	0.55	1338360	370	1.05	3610	3630	3610	4690	2530	3610	3617.19	2.67	0	135	3650	3630	3600	3580	3550	3640	3590	120	1080	500	2670	5	1	23147029	840	5.35	0.26	12	0.00	678.00	13907.00	4335	20240205	-16.26	2875	20231031	26.26	4335	-16.26	20240205	3105	16.91	20240419	4335	-16.26	20240205	2875	26.26	20231031	2.67	N	101330	500	119 억		617964	N	N	0	N	00	N
26	20240726	160736	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3610	15	2	0.42	126428480	35191	74.53	3570	3620	3570	4670	2520	3595	3592.64	2.68	0	-1031	3695	3645	3575	3525	3455	3670	3550	120	1075	500	2660	5	1	23147029	836	5.32	0.26	12	0.15	678.00	13907.00	4335	20240205	-16.72	2875	20231031	25.57	4335	-16.72	20240205	3105	16.26	20240419	4335	-16.72	20240205	2875	25.57	20231031	2.70	N	101330	500	119 억		619743	N	N	0	N	00	N
27	20240726	150745	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3605	10	2	0.28	114243410	31804	67.36	3570	3620	3570	4670	2520	3595	3592.11	2.68	0	-2966	3695	3645	3575	3525	3455	3670	3550	120	1075	500	2660	5	1	23147029	834	5.32	0.26	12	0.14	678.00	13907.00	4335	20240205	-16.84	2875	20231031	25.39	4335	-16.84	20240205	3105	16.10	20240419	4335	-16.84	20240205	2875	25.39	20231031	2.70	N	101330	500	119 억		619743	N	N	0	N	00	N
28	20240726	140745	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3605	10	2	0.28	74232895	20661	43.76	3570	3620	3570	4670	2520	3595	3592.90	2.68	0	-4094	3695	3645	3575	3525	3455	3670	3550	120	1075	500	2660	5	1	23147029	834	5.32	0.26	12	0.09	678.00	13907.00	4335	20240205	-16.84	2875	20231031	25.39	4335	-16.84	20240205	3105	16.10	20240419	4335	-16.84	20240205	2875	25.39	20231031	2.70	N	101330	500	119 억		619743	N	N	0	N	00	N
29	20240726	130745	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3595	0	3	0.00	59053775	16438	34.81	3570	3620	3570	4670	2520	3595	3592.51	2.68	0	-1860	3695	3645	3575	3525	3455	3670	3550	120	1075	500	2660	5	1	23147029	832	5.30	0.26	12	0.07	678.00	13907.00	4335	20240205	-17.07	2875	20231031	25.04	4335	-17.07	20240205	3105	15.78	20240419	4335	-17.07	20240205	2875	25.04	20231031	2.70	N	101330	500	119 억		619743	N	N	0	N	00	N
30	20240726	120748	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3610	15	2	0.42	48610665	13527	28.65	3570	3620	3570	4670	2520	3595	3593.60	2.68	0	-1585	3695	3645	3575	3525	3455	3670	3550	120	1075	500	2660	5	1	23147029	836	5.32	0.26	12	0.06	678.00	13907.00	4335	20240205	-16.72	2875	20231031	25.57	4335	-16.72	20240205	3105	16.26	20240419	4335	-16.72	20240205	2875	25.57	20231031	2.70	N	101330	500	119 억		619743	N	N	0	N	00	N
31	20240726	110747	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3605	10	2	0.28	28258140	7859	16.64	3570	3620	3570	4670	2520	3595	3595.64	2.68	0	-1701	3695	3645	3575	3525	3455	3670	3550	120	1075	500	2660	5	1	23147029	834	5.32	0.26	12	0.03	678.00	13907.00	4335	20240205	-16.84	2875	20231031	25.39	4335	-16.84	20240205	3105	16.10	20240419	4335	-16.84	20240205	2875	25.39	20231031	2.70	N	101330	500	119 억		619743	N	N	0	N	00	N
32	20240726	100744	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3615	20	2	0.56	22977970	6391	13.54	3570	3620	3570	4670	2520	3595	3595.36	2.68	0	-1416	3695	3645	3575	3525	3455	3670	3550	120	1075	500	2660	5	1	23147029	837	5.33	0.26	12	0.03	678.00	13907.00	4335	20240205	-16.61	2875	20231031	25.74	4335	-16.61	20240205	3105	16.43	20240419	4335	-16.61	20240205	2875	25.74	20231031	2.70	N	101330	500	119 억		619743	N	N	0	N	00	N
33	20240726	090738	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3595	0	3	0.00	375525	105	0.22	3570	3595	3570	4670	2520	3595	3575.10	2.68	0	-3	3695	3645	3575	3525	3455	3670	3550	120	1075	500	2660	5	1	23147029	832	5.30	0.26	12	0.00	678.00	13907.00	4335	20240205	-17.07	2875	20231031	25.04	4335	-17.07	20240205	3105	15.78	20240419	4335	-17.07	20240205	2875	25.04	20231031	2.70	N	101330	500	119 억		619743	N	N	0	N	00	N
34	20240725	160740	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3595	0	3	0.00	164567720	46219	95.50	3550	3625	3505	4670	2520	3595	3560.61	2.67	0	1576	3668	3631	3613	3576	3558	3622	3567	120	1075	500	2660	5	1	23147029	832	5.30	0.26	12	0.20	678.00	13907.00	4335	20240205	-17.07	2875	20231031	25.04	4335	-17.07	20240205	3105	15.78	20240419	4335	-17.07	20240205	2875	25.04	20231031	2.78	N	101330	500	119 억		618473	N	N	0	N	00	N
35	20240725	150751	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3595	0	3	0.00	144036835	40515	83.71	3550	3595	3505	4670	2520	3595	3555.15	2.67	0	1719	3668	3631	3613	3576	3558	3622	3567	120	1075	500	2660	5	1	23147029	832	5.30	0.26	12	0.18	678.00	13907.00	4335	20240205	-17.07	2875	20231031	25.04	4335	-17.07	20240205	3105	15.78	20240419	4335	-17.07	20240205	2875	25.04	20231031	2.78	N	101330	500	119 억		618473	N	N	0	N	00	N
36	20240725	140750	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3560	-35	5	-0.97	129267210	36399	75.21	3550	3595	3505	4670	2520	3595	3551.39	2.67	0	2110	3668	3631	3613	3576	3558	3622	3567	120	1075	500	2660	5	1	23147029	824	5.25	0.26	12	0.16	678.00	13907.00	4335	20240205	-17.88	2875	20231031	23.83	4335	-17.88	20240205	3105	14.65	20240419	4335	-17.88	20240205	2875	23.83	20231031	2.78	N	101330	500	119 억		618473	N	N	0	N	00	N
37	20240725	130742	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3590	-5	5	-0.14	120946555	34066	70.39	3550	3595	3505	4670	2520	3595	3550.36	2.67	0	1501	3668	3631	3613	3576	3558	3622	3567	120	1075	500	2660	5	1	23147029	831	5.29	0.26	12	0.15	678.00	13907.00	4335	20240205	-17.19	2875	20231031	24.87	4335	-17.19	20240205	3105	15.62	20240419	4335	-17.19	20240205	2875	24.87	20231031	2.78	N	101330	500	119 억		618473	N	N	0	N	00	N
38	20240725	120748	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3585	-10	5	-0.28	109960225	30997	64.04	3550	3595	3505	4670	2520	3595	3547.44	2.67	0	2990	3668	3631	3613	3576	3558	3622	3567	120	1075	500	2660	5	1	23147029	830	5.29	0.26	12	0.13	678.00	13907.00	4335	20240205	-17.30	2875	20231031	24.70	4335	-17.30	20240205	3105	15.46	20240419	4335	-17.30	20240205	2875	24.70	20231031	2.78	N	101330	500	119 억		618473	N	N	0	N	00	N
39	20240725	110743	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3590	-5	5	-0.14	79934645	22581	46.66	3550	3595	3505	4670	2520	3595	3539.90	2.67	0	3111	3668	3631	3613	3576	3558	3622	3567	120	1075	500	2660	5	1	23147029	831	5.29	0.26	12	0.10	678.00	13907.00	4335	20240205	-17.19	2875	20231031	24.87	4335	-17.19	20240205	3105	15.62	20240419	4335	-17.19	20240205	2875	24.87	20231031	2.78	N	101330	500	119 억		618473	N	N	0	N	00	N
40	20240725	100741	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3570	-25	5	-0.70	65570140	18559	38.35	3550	3595	3505	4670	2520	3595	3533.06	2.67	0	3803	3668	3631	3613	3576	3558	3622	3567	120	1075	500	2660	5	1	23147029	826	5.27	0.26	12	0.08	678.00	13907.00	4335	20240205	-17.65	2875	20231031	24.17	4335	-17.65	20240205	3105	14.98	20240419	4335	-17.65	20240205	2875	24.17	20231031	2.78	N	101330	500	119 억		618473	N	N	0	N	00	N
41	20240725	090739	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3515	-80	5	-2.23	33127855	9368	19.36	3550	3585	3505	4670	2520	3595	3536.27	2.67	0	2780	3668	3631	3613	3576	3558	3622	3567	120	1075	500	2660	5	1	23147029	814	5.18	0.25	12	0.04	678.00	13907.00	4335	20240205	-18.92	2875	20231031	22.26	4335	-18.92	20240205	3105	13.20	20240419	4335	-18.92	20240205	2875	22.26	20231031	2.78	N	101330	500	119 억		618473	N	N	0	N	00	N
42	20240724	160735	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3595	-35	5	-0.96	165574865	45758	81.02	3620	3650	3595	4715	2545	3630	3618.54	2.69	0	-3871	3676	3652	3626	3602	3576	3665	3615	120	1085	500	2680	5	1	23147029	832	5.30	0.26	12	0.20	678.00	13907.00	4335	20240205	-17.07	2875	20231031	25.04	4335	-17.07	20240205	3105	15.78	20240419	4335	-17.07	20240205	2875	25.04	20231031	2.80	N	101330	500	119 억		622340	N	N	0	N	00	N
43	20240724	150747	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3600	-30	5	-0.83	151367845	41807	74.03	3620	3650	3600	4715	2545	3630	3620.63	2.69	0	-3238	3676	3652	3626	3602	3576	3665	3615	120	1085	500	2680	5	1	23147029	833	5.31	0.26	12	0.18	678.00	13907.00	4335	20240205	-16.96	2875	20231031	25.22	4335	-16.96	20240205	3105	15.94	20240419	4335	-16.96	20240205	2875	25.22	20231031	2.80	N	101330	500	119 억		622340	N	N	0	N	00	N
44	20240724	140742	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3630	0	3	0.00	117895060	32521	57.58	3620	3650	3615	4715	2545	3630	3625.20	2.69	0	-3066	3676	3652	3626	3602	3576	3665	3615	120	1085	500	2680	5	1	23147029	840	5.35	0.26	12	0.14	678.00	13907.00	4335	20240205	-16.26	2875	20231031	26.26	4335	-16.26	20240205	3105	16.91	20240419	4335	-16.26	20240205	2875	26.26	20231031	2.80	N	101330	500	119 억		622340	N	N	0	N	00	N
45	20240724	130747	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3650	20	2	0.55	103219645	28478	50.43	3620	3650	3615	4715	2545	3630	3624.54	2.69	0	-882	3676	3652	3626	3602	3576	3665	3615	120	1085	500	2680	5	1	23147029	845	5.38	0.26	12	0.12	678.00	13907.00	4335	20240205	-15.80	2875	20231031	26.96	4335	-15.80	20240205	3105	17.55	20240419	4335	-15.80	20240205	2875	26.96	20231031	2.80	N	101330	500	119 억		622340	N	N	0	N	00	N
46	20240724	120746	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3625	-5	5	-0.14	73646620	20308	35.96	3620	3650	3615	4715	2545	3630	3626.48	2.69	0	1045	3676	3652	3626	3602	3576	3665	3615	120	1085	500	2680	5	1	23147029	839	5.35	0.26	12	0.09	678.00	13907.00	4335	20240205	-16.38	2875	20231031	26.09	4335	-16.38	20240205	3105	16.75	20240419	4335	-16.38	20240205	2875	26.09	20231031	2.80	N	101330	500	119 억		622340	N	N	0	N	00	N
47	20240724	110743	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3630	0	3	0.00	67948340	18734	33.17	3620	3650	3615	4715	2545	3630	3627.01	2.69	0	1161	3676	3652	3626	3602	3576	3665	3615	120	1085	500	2680	5	1	23147029	840	5.35	0.26	12	0.08	678.00	13907.00	4335	20240205	-16.26	2875	20231031	26.26	4335	-16.26	20240205	3105	16.91	20240419	4335	-16.26	20240205	2875	26.26	20231031	2.80	N	101330	500	119 억		622340	N	N	0	N	00	N
48	20240724	100805	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3630	0	3	0.00	39538350	10904	19.31	3620	3650	3615	4715	2545	3630	3626.04	2.69	0	1876	3676	3652	3626	3602	3576	3665	3615	120	1085	500	2680	5	1	23147029	840	5.35	0.26	12	0.05	678.00	13907.00	4335	20240205	-16.26	2875	20231031	26.26	4335	-16.26	20240205	3105	16.91	20240419	4335	-16.26	20240205	2875	26.26	20231031	2.80	N	101330	500	119 억		622340	N	N	0	N	00	N
49	20240724	090738	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3630	0	3	0.00	2352900	650	1.15	3620	3630	3615	4715	2545	3630	3619.85	2.69	0	131	3676	3652	3626	3602	3576	3665	3615	120	1085	500	2680	5	1	23147029	840	5.35	0.26	12	0.00	678.00	13907.00	4335	20240205	-16.26	2875	20231031	26.26	4335	-16.26	20240205	3105	16.91	20240419	4335	-16.26	20240205	2875	26.26	20231031	2.80	N	101330	500	119 억		622340	N	N	0	N	00	N
50	20240723	160731	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3630	45	2	1.26	203506135	56165	78.08	3600	3650	3600	4660	2510	3585	3623.36	2.62	0	16091	3728	3656	3608	3536	3488	3632	3512	120	1075	500	2650	5	1	23147029	840	5.35	0.26	12	0.24	678.00	13907.00	4335	20240205	-16.26	2875	20231031	26.26	4335	-16.26	20240205	3105	16.91	20240419	4335	-16.26	20240205	2875	26.26	20231031	2.83	N	101330	500	119 억		606282	N	N	0	N	00	N
51	20240723	150749	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3620	35	2	0.98	195770685	54028	75.11	3600	3650	3600	4660	2510	3585	3623.51	2.62	0	16276	3728	3656	3608	3536	3488	3632	3512	120	1075	500	2650	5	1	23147029	838	5.34	0.26	12	0.23	678.00	13907.00	4335	20240205	-16.49	2875	20231031	25.91	4335	-16.49	20240205	3105	16.59	20240419	4335	-16.49	20240205	2875	25.91	20231031	2.83	N	101330	500	119 억		606282	N	N	0	N	00	N
52	20240723	140736	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3630	45	2	1.26	165457445	45671	63.49	3600	3650	3600	4660	2510	3585	3622.82	2.62	0	16600	3728	3656	3608	3536	3488	3632	3512	120	1075	500	2650	5	1	23147029	840	5.35	0.26	12	0.20	678.00	13907.00	4335	20240205	-16.26	2875	20231031	26.26	4335	-16.26	20240205	3105	16.91	20240419	4335	-16.26	20240205	2875	26.26	20231031	2.83	N	101330	500	119 억		606282	N	N	0	N	00	N
53	20240723	130732	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3630	45	2	1.26	160464765	44294	61.58	3600	3650	3600	4660	2510	3585	3622.72	2.62	0	16739	3728	3656	3608	3536	3488	3632	3512	120	1075	500	2650	5	1	23147029	840	5.35	0.26	12	0.19	678.00	13907.00	4335	20240205	-16.26	2875	20231031	26.26	4335	-16.26	20240205	3105	16.91	20240419	4335	-16.26	20240205	2875	26.26	20231031	2.83	N	101330	500	119 억		606282	N	N	0	N	00	N
54	20240723	120738	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3630	45	2	1.26	156020215	43066	59.87	3600	3650	3600	4660	2510	3585	3622.82	2.62	0	16789	3728	3656	3608	3536	3488	3632	3512	120	1075	500	2650	5	1	23147029	840	5.35	0.26	12	0.19	678.00	13907.00	4335	20240205	-16.26	2875	20231031	26.26	4335	-16.26	20240205	3105	16.91	20240419	4335	-16.26	20240205	2875	26.26	20231031	2.83	N	101330	500	119 억		606282	N	N	0	N	00	N
55	20240723	110740	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3630	45	2	1.26	112296685	30993	43.09	3600	3650	3600	4660	2510	3585	3623.30	2.62	0	9336	3728	3656	3608	3536	3488	3632	3512	120	1075	500	2650	5	1	23147029	840	5.35	0.26	12	0.13	678.00	13907.00	4335	20240205	-16.26	2875	20231031	26.26	4335	-16.26	20240205	3105	16.91	20240419	4335	-16.26	20240205	2875	26.26	20231031	2.83	N	101330	500	119 억		606282	N	N	0	N	00	N
56	20240723	100736	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3640	55	2	1.53	78018210	21549	29.96	3600	3640	3600	4660	2510	3585	3620.51	2.62	0	7916	3728	3656	3608	3536	3488	3632	3512	120	1075	500	2650	5	1	23147029	843	5.37	0.26	12	0.09	678.00	13907.00	4335	20240205	-16.03	2875	20231031	26.61	4335	-16.03	20240205	3105	17.23	20240419	4335	-16.03	20240205	2875	26.61	20231031	2.83	N	101330	500	119 억		606282	N	N	0	N	00	N
57	20240723	090741	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3630	45	2	1.26	12929875	3584	4.98	3600	3635	3600	4660	2510	3585	3607.69	2.62	0	1393	3728	3656	3608	3536	3488	3632	3512	120	1075	500	2650	5	1	23147029	840	5.35	0.26	12	0.02	678.00	13907.00	4335	20240205	-16.26	2875	20231031	26.26	4335	-16.26	20240205	3105	16.91	20240419	4335	-16.26	20240205	2875	26.26	20231031	2.83	N	101330	500	119 억		606282	N	N	0	N	00	N
58	20240722	160730	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3585	-95	5	-2.58	258764445	71905	167.85	3680	3680	3560	4780	2580	3680	3598.70	2.68	0	-13673	3773	3726	3673	3626	3573	3700	3600	120	1100	500	2720	5	1	23147029	830	5.29	0.26	12	0.31	678.00	13907.00	4335	20240205	-17.30	2875	20231031	24.70	4335	-17.30	20240205	3105	15.46	20240419	4335	-17.30	20240205	2875	24.70	20231031	2.81	N	101330	500	119 억		619741	N	N	0	N	00	N
59	20240722	150736	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3595	-85	5	-2.31	240192005	66717	155.74	3680	3680	3560	4780	2580	3680	3600.16	2.68	0	-14127	3773	3726	3673	3626	3573	3700	3600	120	1100	500	2720	5	1	23147029	832	5.30	0.26	12	0.29	678.00	13907.00	4335	20240205	-17.07	2875	20231031	25.04	4335	-17.07	20240205	3105	15.78	20240419	4335	-17.07	20240205	2875	25.04	20231031	2.81	N	101330	500	119 억		619741	N	N	0	N	00	N
60	20240722	140738	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3600	-80	5	-2.17	200793985	55759	130.16	3680	3680	3560	4780	2580	3680	3601.10	2.68	0	-14022	3773	3726	3673	3626	3573	3700	3600	120	1100	500	2720	5	1	23147029	833	5.31	0.26	12	0.24	678.00	13907.00	4335	20240205	-16.96	2875	20231031	25.22	4335	-16.96	20240205	3105	15.94	20240419	4335	-16.96	20240205	2875	25.22	20231031	2.81	N	101330	500	119 억		619741	N	N	0	N	00	N
61	20240722	130736	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3600	-80	5	-2.17	191182290	53079	123.90	3680	3680	3560	4780	2580	3680	3601.84	2.68	0	-13951	3773	3726	3673	3626	3573	3700	3600	120	1100	500	2720	5	1	23147029	833	5.31	0.26	12	0.23	678.00	13907.00	4335	20240205	-16.96	2875	20231031	25.22	4335	-16.96	20240205	3105	15.94	20240419	4335	-16.96	20240205	2875	25.22	20231031	2.81	N	101330	500	119 억		619741	N	N	0	N	00	N
62	20240722	120736	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3595	-85	5	-2.31	165419100	45904	107.15	3680	3680	3560	4780	2580	3680	3603.58	2.68	0	-12099	3773	3726	3673	3626	3573	3700	3600	120	1100	500	2720	5	1	23147029	832	5.30	0.26	12	0.20	678.00	13907.00	4335	20240205	-17.07	2875	20231031	25.04	4335	-17.07	20240205	3105	15.78	20240419	4335	-17.07	20240205	2875	25.04	20231031	2.81	N	101330	500	119 억		619741	N	N	0	N	00	N
63	20240722	110731	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3600	-80	5	-2.17	122185925	33837	78.98	3680	3680	3590	4780	2580	3680	3611.01	2.68	0	-10487	3773	3726	3673	3626	3573	3700	3600	120	1100	500	2720	5	1	23147029	833	5.31	0.26	12	0.15	678.00	13907.00	4335	20240205	-16.96	2875	20231031	25.22	4335	-16.96	20240205	3105	15.94	20240419	4335	-16.96	20240205	2875	25.22	20231031	2.81	N	101330	500	119 억		619741	N	N	0	N	00	N
64	20240722	100735	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3620	-60	5	-1.63	85618220	23677	55.27	3680	3680	3590	4780	2580	3680	3616.08	2.68	0	-9577	3773	3726	3673	3626	3573	3700	3600	120	1100	500	2720	5	1	23147029	838	5.34	0.26	12	0.10	678.00	13907.00	4335	20240205	-16.49	2875	20231031	25.91	4335	-16.49	20240205	3105	16.59	20240419	4335	-16.49	20240205	2875	25.91	20231031	2.81	N	101330	500	119 억		619741	N	N	0	N	00	N
65	20240722	090735	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3650	-30	5	-0.82	900220	245	0.57	3680	3680	3650	4780	2580	3680	3674.30	2.68	0	-210	3773	3726	3673	3626	3573	3700	3600	120	1100	500	2720	5	1	23147029	845	5.38	0.26	12	0.00	678.00	13907.00	4335	20240205	-15.80	2875	20231031	26.96	4335	-15.80	20240205	3105	17.55	20240419	4335	-15.80	20240205	2875	26.96	20231031	2.81	N	101330	500	119 억		619741	N	N	0	N	00	N
66	20240719	160717	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3680	-35	5	-0.94	156597105	42840	72.59	3715	3720	3620	4825	2605	3715	3655.39	2.71	0	-6989	3831	3772	3661	3602	3491	3802	3632	120	1110	500	2740	5	1	23147029	852	5.43	0.26	12	0.19	678.00	13907.00	4335	20240205	-15.11	2875	20231031	28.00	4335	-15.11	20240205	3105	18.52	20240419	4335	-15.11	20240205	2875	28.00	20231031	2.80	N	101330	500	119 억		626715	N	N	0	N	00	N
67	20240719	150723	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3685	-30	5	-0.81	153914660	42110	71.36	3715	3720	3620	4825	2605	3715	3655.06	2.71	0	-6656	3831	3772	3661	3602	3491	3802	3632	120	1110	500	2740	5	1	23147029	853	5.44	0.26	12	0.18	678.00	13907.00	4335	20240205	-14.99	2875	20231031	28.17	4335	-14.99	20240205	3105	18.68	20240419	4335	-14.99	20240205	2875	28.17	20231031	2.80	N	101330	500	119 억		626715	N	N	0	N	00	N
68	20240719	140728	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3640	-75	5	-2.02	132783255	36363	61.62	3715	3720	3620	4825	2605	3715	3651.60	2.71	0	-5970	3831	3772	3661	3602	3491	3802	3632	120	1110	500	2740	5	1	23147029	843	5.37	0.26	12	0.16	678.00	13907.00	4335	20240205	-16.03	2875	20231031	26.61	4335	-16.03	20240205	3105	17.23	20240419	4335	-16.03	20240205	2875	26.61	20231031	2.80	N	101330	500	119 억		626715	N	N	0	N	00	N
69	20240719	130719	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3655	-60	5	-1.62	106588675	29157	49.41	3715	3720	3625	4825	2605	3715	3655.67	2.71	0	-3878	3831	3772	3661	3602	3491	3802	3632	120	1110	500	2740	5	1	23147029	846	5.39	0.26	12	0.13	678.00	13907.00	4335	20240205	-15.69	2875	20231031	27.13	4335	-15.69	20240205	3105	17.71	20240419	4335	-15.69	20240205	2875	27.13	20231031	2.80	N	101330	500	119 억		626715	N	N	0	N	00	N
70	20240719	120719	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3680	-35	5	-0.94	78345020	21398	36.26	3715	3720	3640	4825	2605	3715	3661.32	2.71	0	-3956	3831	3772	3661	3602	3491	3802	3632	120	1110	500	2740	5	1	23147029	852	5.43	0.26	12	0.09	678.00	13907.00	4335	20240205	-15.11	2875	20231031	28.00	4335	-15.11	20240205	3105	18.52	20240419	4335	-15.11	20240205	2875	28.00	20231031	2.80	N	101330	500	119 억		626715	N	N	0	N	00	N
71	20240719	110726	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3700	-15	5	-0.40	58538170	15998	27.11	3715	3720	3640	4825	2605	3715	3659.08	2.71	0	326	3831	3772	3661	3602	3491	3802	3632	120	1110	500	2740	5	1	23147029	856	5.46	0.27	12	0.07	678.00	13907.00	4335	20240205	-14.65	2875	20231031	28.70	4335	-14.65	20240205	3105	19.16	20240419	4335	-14.65	20240205	2875	28.70	20231031	2.80	N	101330	500	119 억		626715	N	N	0	N	00	N
72	20240719	100632	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3685	-30	5	-0.81	28966820	7907	13.40	3715	3720	3650	4825	2605	3715	3663.42	2.71	0	-195	3831	3772	3661	3602	3491	3802	3632	120	1110	500	2740	5	1	23147029	853	5.44	0.26	12	0.03	678.00	13907.00	4335	20240205	-14.99	2875	20231031	28.17	4335	-14.99	20240205	3105	18.68	20240419	4335	-14.99	20240205	2875	28.17	20231031	2.80	N	101330	500	119 억		626715	N	N	0	N	00	N
73	20240719	090732	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3705	-10	5	-0.27	3387705	913	1.55	3715	3720	3700	4825	2605	3715	3710.51	2.71	0	-298	3831	3772	3661	3602	3491	3802	3632	120	1110	500	2740	5	1	23147029	858	5.46	0.27	12	0.00	678.00	13907.00	4335	20240205	-14.53	2875	20231031	28.87	4335	-14.53	20240205	3105	19.32	20240419	4335	-14.53	20240205	2875	28.87	20231031	2.80	N	101330	500	119 억		626715	N	N	0	N	00	N
74	20240718	160711	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3715	-35	5	-0.93	216499435	58904	76.27	3705	3720	3550	4875	2625	3750	3675.12	2.71	0	-922	3890	3820	3770	3700	3650	3795	3675	120	1125	500	2770	5	1	23147029	860	5.48	0.27	12	0.25	678.00	13907.00	4335	20240205	-14.30	2875	20231031	29.22	4335	-14.30	20240205	3105	19.65	20240419	4335	-14.30	20240205	2875	29.22	20231031	2.82	N	101330	500	119 억		627640	N	N	0	N	00	N
75	20240718	150719	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3700	-50	5	-1.33	196236615	53436	69.19	3705	3720	3550	4875	2625	3750	3672.36	2.71	0	-593	3890	3820	3770	3700	3650	3795	3675	120	1125	500	2770	5	1	23147029	856	5.46	0.27	12	0.23	678.00	13907.00	4335	20240205	-14.65	2875	20231031	28.70	4335	-14.65	20240205	3105	19.16	20240419	4335	-14.65	20240205	2875	28.70	20231031	2.82	N	101330	500	119 억		627640	N	N	0	N	00	N
76	20240718	140714	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3680	-70	5	-1.87	180831255	49268	63.79	3705	3720	3550	4875	2625	3750	3670.35	2.71	0	-963	3890	3820	3770	3700	3650	3795	3675	120	1125	500	2770	5	1	23147029	852	5.43	0.26	12	0.21	678.00	13907.00	4335	20240205	-15.11	2875	20231031	28.00	4335	-15.11	20240205	3105	18.52	20240419	4335	-15.11	20240205	2875	28.00	20231031	2.82	N	101330	500	119 억		627640	N	N	0	N	00	N
77	20240718	130714	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3695	-55	5	-1.47	174427820	47527	61.54	3705	3720	3550	4875	2625	3750	3670.07	2.71	0	-1277	3890	3820	3770	3700	3650	3795	3675	120	1125	500	2770	5	1	23147029	855	5.45	0.27	12	0.21	678.00	13907.00	4335	20240205	-14.76	2875	20231031	28.52	4335	-14.76	20240205	3105	19.00	20240419	4335	-14.76	20240205	2875	28.52	20231031	2.82	N	101330	500	119 억		627640	N	N	0	N	00	N
78	20240718	120716	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3700	-50	5	-1.33	165677250	45154	58.46	3705	3720	3550	4875	2625	3750	3669.15	2.71	0	-1277	3890	3820	3770	3700	3650	3795	3675	120	1125	500	2770	5	1	23147029	856	5.46	0.27	12	0.20	678.00	13907.00	4335	20240205	-14.65	2875	20231031	28.70	4335	-14.65	20240205	3105	19.16	20240419	4335	-14.65	20240205	2875	28.70	20231031	2.82	N	101330	500	119 억		627640	N	N	0	N	00	N
79	20240718	110720	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3700	-50	5	-1.33	150412145	41011	53.10	3705	3720	3550	4875	2625	3750	3667.60	2.71	0	-1934	3890	3820	3770	3700	3650	3795	3675	120	1125	500	2770	5	1	23147029	856	5.46	0.27	12	0.18	678.00	13907.00	4335	20240205	-14.65	2875	20231031	28.70	4335	-14.65	20240205	3105	19.16	20240419	4335	-14.65	20240205	2875	28.70	20231031	2.82	N	101330	500	119 억		627640	N	N	0	N	00	N
80	20240718	100722	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3670	-80	5	-2.13	119452675	32617	42.23	3705	3715	3550	4875	2625	3750	3662.27	2.71	0	-2995	3890	3820	3770	3700	3650	3795	3675	120	1125	500	2770	5	1	23147029	849	5.41	0.26	12	0.14	678.00	13907.00	4335	20240205	-15.34	2875	20231031	27.65	4335	-15.34	20240205	3105	18.20	20240419	4335	-15.34	20240205	2875	27.65	20231031	2.82	N	101330	500	119 억		627640	N	N	0	N	00	N
81	20240718	090721	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3685	-65	5	-1.73	30788915	8341	10.80	3705	3715	3665	4875	2625	3750	3691.25	2.71	0	-3224	3890	3820	3770	3700	3650	3795	3675	120	1125	500	2770	5	1	23147029	853	5.44	0.26	12	0.04	678.00	13907.00	4335	20240205	-14.99	2875	20231031	28.17	4335	-14.99	20240205	3105	18.68	20240419	4335	-14.99	20240205	2875	28.17	20231031	2.82	N	101330	500	119 억		627640	N	N	0	N	00	N
82	20240717	160750	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3750	-40	5	-1.06	285136400	75305	133.95	3800	3840	3720	4925	2655	3790	3786.43	2.71	0	238	3826	3807	3786	3767	3746	3797	3757	120	1135	500	2800	5	1	23147029	868	5.53	0.27	12	0.33	678.00	13907.00	4335	20240205	-13.49	2875	20231031	30.43	4335	-13.49	20240205	3105	20.77	20240419	4335	-13.49	20240205	2875	30.43	20231031	2.86	N	101330	500	119 억		627365	N	N	0	N	00	N
83	20240717	150754	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3750	-40	5	-1.06	269116175	71029	126.34	3800	3840	3720	4925	2655	3790	3788.82	2.71	0	346	3826	3807	3786	3767	3746	3797	3757	120	1135	500	2800	5	1	23147029	868	5.53	0.27	12	0.31	678.00	13907.00	4335	20240205	-13.49	2875	20231031	30.43	4335	-13.49	20240205	3105	20.77	20240419	4335	-13.49	20240205	2875	30.43	20231031	2.86	N	101330	500	119 억		627365	N	N	0	N	00	N
84	20240717	140751	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3775	-15	5	-0.40	197098435	51828	92.19	3800	3840	3775	4925	2655	3790	3802.94	2.71	0	3716	3826	3807	3786	3767	3746	3797	3757	120	1135	500	2800	5	1	23147029	874	5.57	0.27	12	0.22	678.00	13907.00	4335	20240205	-12.92	2875	20231031	31.30	4335	-12.92	20240205	3105	21.58	20240419	4335	-12.92	20240205	2875	31.30	20231031	2.86	N	101330	500	119 억		627365	N	N	0	N	00	N
85	20240717	130751	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3800	10	2	0.26	148393090	38954	69.29	3800	3840	3780	4925	2655	3790	3809.46	2.71	0	4684	3826	3807	3786	3767	3746	3797	3757	120	1135	500	2800	5	1	23147029	880	5.60	0.27	12	0.17	678.00	13907.00	4335	20240205	-12.34	2875	20231031	32.17	4335	-12.34	20240205	3105	22.38	20240419	4335	-12.34	20240205	2875	32.17	20231031	2.86	N	101330	500	119 억		627365	N	N	0	N	00	N
86	20240717	120752	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3795	5	2	0.13	144002525	37798	67.23	3800	3840	3780	4925	2655	3790	3809.80	2.71	0	4447	3826	3807	3786	3767	3746	3797	3757	120	1135	500	2800	5	1	23147029	878	5.60	0.27	12	0.16	678.00	13907.00	4335	20240205	-12.46	2875	20231031	32.00	4335	-12.46	20240205	3105	22.22	20240419	4335	-12.46	20240205	2875	32.00	20231031	2.86	N	101330	500	119 억		627365	N	N	0	N	00	N
87	20240717	110751	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3830	40	2	1.06	117051965	30723	54.65	3800	3840	3780	4925	2655	3790	3809.93	2.71	0	7241	3826	3807	3786	3767	3746	3797	3757	120	1135	500	2800	5	1	23147029	887	5.65	0.28	12	0.13	678.00	13907.00	4335	20240205	-11.65	2875	20231031	33.22	4335	-11.65	20240205	3105	23.35	20240419	4335	-11.65	20240205	2875	33.22	20231031	2.86	N	101330	500	119 억		627365	N	N	0	N	00	N
88	20240717	100751	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3800	10	2	0.26	41026000	10803	19.22	3800	3830	3780	4925	2655	3790	3797.66	2.71	0	-627	3826	3807	3786	3767	3746	3797	3757	120	1135	500	2800	5	1	23147029	880	5.60	0.27	12	0.05	678.00	13907.00	4335	20240205	-12.34	2875	20231031	32.17	4335	-12.34	20240205	3105	22.38	20240419	4335	-12.34	20240205	2875	32.17	20231031	2.86	N	101330	500	119 억		627365	N	N	0	N	00	N
89	20240717	090621	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3805	15	2	0.40	9671425	2543	4.52	3800	3830	3790	4925	2655	3790	3803.27	2.71	0	-1169	3826	3807	3786	3767	3746	3797	3757	120	1135	500	2800	5	1	23147029	881	5.61	0.27	12	0.01	678.00	13907.00	4335	20240205	-12.23	2875	20231031	32.35	4335	-12.23	20240205	3105	22.54	20240419	4335	-12.23	20240205	2875	32.35	20231031	2.86	N	101330	500	119 억		627365	N	N	0	N	00	N
90	20240716	160753	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3790	0	3	0.00	211992995	55965	9.28	3800	3805	3765	4925	2655	3790	3787.96	2.68	0	7144	4030	3910	3830	3710	3630	3870	3670	120	1135	500	2800	5	1	23147029	877	5.59	0.27	12	0.24	678.00	13907.00	4335	20240205	-12.57	2875	20231031	31.83	4335	-12.57	20240205	3105	22.06	20240419	4335	-12.57	20240205	2875	31.83	20231031	2.76	N	101330	500	119 억		620241	N	N	0	N	00	N
91	20240716	150801	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3790	0	3	0.00	180901935	47746	7.92	3800	3805	3765	4925	2655	3790	3788.84	2.68	0	6971	4030	3910	3830	3710	3630	3870	3670	120	1135	500	2800	5	1	23147029	877	5.59	0.27	12	0.21	678.00	13907.00	4335	20240205	-12.57	2875	20231031	31.83	4335	-12.57	20240205	3105	22.06	20240419	4335	-12.57	20240205	2875	31.83	20231031	2.76	N	101330	500	119 억		620241	N	N	0	N	00	N
92	20240716	140757	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3795	5	2	0.13	140056920	36974	6.13	3800	3805	3765	4925	2655	3790	3787.98	2.68	0	6509	4030	3910	3830	3710	3630	3870	3670	120	1135	500	2800	5	1	23147029	878	5.60	0.27	12	0.16	678.00	13907.00	4335	20240205	-12.46	2875	20231031	32.00	4335	-12.46	20240205	3105	22.22	20240419	4335	-12.46	20240205	2875	32.00	20231031	2.76	N	101330	500	119 억		620241	N	N	0	N	00	N
93	20240716	130758	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3790	0	3	0.00	119512540	31562	5.23	3800	3805	3765	4925	2655	3790	3786.60	2.68	0	5805	4030	3910	3830	3710	3630	3870	3670	120	1135	500	2800	5	1	23147029	877	5.59	0.27	12	0.14	678.00	13907.00	4335	20240205	-12.57	2875	20231031	31.83	4335	-12.57	20240205	3105	22.06	20240419	4335	-12.57	20240205	2875	31.83	20231031	2.76	N	101330	500	119 억		620241	N	N	0	N	00	N
94	20240716	120756	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3805	15	2	0.40	97093985	25651	4.25	3800	3805	3765	4925	2655	3790	3785.19	2.68	0	5764	4030	3910	3830	3710	3630	3870	3670	120	1135	500	2800	5	1	23147029	881	5.61	0.27	12	0.11	678.00	13907.00	4335	20240205	-12.23	2875	20231031	32.35	4335	-12.23	20240205	3105	22.54	20240419	4335	-12.23	20240205	2875	32.35	20231031	2.76	N	101330	500	119 억		620241	N	N	0	N	00	N
95	20240716	110756	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3785	-5	5	-0.13	84221060	22259	3.69	3800	3800	3765	4925	2655	3790	3783.69	2.68	0	4986	4030	3910	3830	3710	3630	3870	3670	120	1135	500	2800	5	1	23147029	876	5.58	0.27	12	0.10	678.00	13907.00	4335	20240205	-12.69	2875	20231031	31.65	4335	-12.69	20240205	3105	21.90	20240419	4335	-12.69	20240205	2875	31.65	20231031	2.76	N	101330	500	119 억		620241	N	N	0	N	00	N
96	20240716	100757	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3780	-10	5	-0.26	51847950	13701	2.27	3800	3800	3765	4925	2655	3790	3784.25	2.68	0	644	4030	3910	3830	3710	3630	3870	3670	120	1135	500	2800	5	1	23147029	875	5.58	0.27	12	0.06	678.00	13907.00	4335	20240205	-12.80	2875	20231031	31.48	4335	-12.80	20240205	3105	21.74	20240419	4335	-12.80	20240205	2875	31.48	20231031	2.76	N	101330	500	119 억		620241	N	N	0	N	00	N
97	20240716	090755	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3795	5	2	0.13	11873330	3132	0.52	3800	3800	3775	4925	2655	3790	3790.97	2.68	0	-1323	4030	3910	3830	3710	3630	3870	3670	120	1135	500	2800	5	1	23147029	878	5.60	0.27	12	0.01	678.00	13907.00	4335	20240205	-12.46	2875	20231031	32.00	4335	-12.46	20240205	3105	22.22	20240419	4335	-12.46	20240205	2875	32.00	20231031	2.76	N	101330	500	119 억		620241	N	N	0	N	00	N
98	20240715	160744	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3790	0	3	0.00	2304147825	600331	341.46	3820	3950	3750	4925	2655	3790	3838.24	2.66	0	3282	3916	3852	3781	3717	3646	3885	3750	120	1135	500	2800	5	1	23147029	877	5.59	0.27	12	2.59	678.00	13907.00	4335	20240205	-12.57	2875	20231031	31.83	4335	-12.57	20240205	3105	22.06	20240419	4335	-12.57	20240205	2875	31.83	20231031	2.77	N	101330	500	119 억		616423	N	N	0	N	00	N
99	20240715	150750	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3795	5	2	0.13	2235899915	582243	331.17	3820	3950	3750	4925	2655	3790	3840.15	2.66	0	-2035	3916	3852	3781	3717	3646	3885	3750	120	1135	500	2800	5	1	23147029	878	5.60	0.27	12	2.52	678.00	13907.00	4335	20240205	-12.46	2875	20231031	32.00	4335	-12.46	20240205	3105	22.22	20240419	4335	-12.46	20240205	2875	32.00	20231031	2.77	N	101330	500	119 억		616423	N	N	0	N	00	N
100	20240715	140748	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3820	30	2	0.79	1079322920	281160	159.92	3820	3900	3750	4925	2655	3790	3838.82	2.66	0	-6701	3916	3852	3781	3717	3646	3885	3750	120	1135	500	2800	5	1	23147029	884	5.63	0.27	12	1.21	678.00	13907.00	4335	20240205	-11.88	2875	20231031	32.87	4335	-11.88	20240205	3105	23.03	20240419	4335	-11.88	20240205	2875	32.87	20231031	2.77	N	101330	500	119 억		616423	N	N	0	N	00	N
101	20240715	130749	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3835	45	2	1.19	237605880	62585	35.60	3820	3835	3750	4925	2655	3790	3796.53	2.66	0	4093	3916	3852	3781	3717	3646	3885	3750	120	1135	500	2800	5	1	23147029	888	5.66	0.28	12	0.27	678.00	13907.00	4335	20240205	-11.53	2875	20231031	33.39	4335	-11.53	20240205	3105	23.51	20240419	4335	-11.53	20240205	2875	33.39	20231031	2.77	N	101330	500	119 억		616423	N	N	0	N	00	N
102	20240715	120748	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3815	25	2	0.66	197048605	51981	29.57	3820	3825	3750	4925	2655	3790	3790.78	2.66	0	2816	3916	3852	3781	3717	3646	3885	3750	120	1135	500	2800	5	1	23147029	883	5.63	0.27	12	0.22	678.00	13907.00	4335	20240205	-12.00	2875	20231031	32.70	4335	-12.00	20240205	3105	22.87	20240419	4335	-12.00	20240205	2875	32.70	20231031	2.77	N	101330	500	119 억		616423	N	N	0	N	00	N
103	20240715	110747	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3820	30	2	0.79	145832225	38526	21.91	3820	3825	3750	4925	2655	3790	3785.29	2.66	0	-633	3916	3852	3781	3717	3646	3885	3750	120	1135	500	2800	5	1	23147029	884	5.63	0.27	12	0.17	678.00	13907.00	4335	20240205	-11.88	2875	20231031	32.87	4335	-11.88	20240205	3105	23.03	20240419	4335	-11.88	20240205	2875	32.87	20231031	2.77	N	101330	500	119 억		616423	N	N	0	N	00	N
104	20240715	100747	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3765	-25	5	-0.66	46513505	12310	7.00	3820	3820	3755	4925	2655	3790	3778.51	2.66	0	-3056	3916	3852	3781	3717	3646	3885	3750	120	1135	500	2800	5	1	23147029	871	5.55	0.27	12	0.05	678.00	13907.00	4335	20240205	-13.15	2875	20231031	30.96	4335	-13.15	20240205	3105	21.26	20240419	4335	-13.15	20240205	2875	30.96	20231031	2.77	N	101330	500	119 억		616423	N	N	0	N	00	N
105	20240715	090749	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3800	10	2	0.26	9025365	2371	1.35	3820	3820	3790	4925	2655	3790	3806.61	2.66	0	-1554	3916	3852	3781	3717	3646	3885	3750	120	1135	500	2800	5	1	23147029	880	5.60	0.27	12	0.01	678.00	13907.00	4335	20240205	-12.34	2875	20231031	32.17	4335	-12.34	20240205	3105	22.38	20240419	4335	-12.34	20240205	2875	32.17	20231031	2.77	N	101330	500	119 억		616423	N	N	0	N	00	N
106	20240712	160741	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3790	45	2	1.20	665080205	175747	303.11	3740	3845	3710	4865	2625	3745	3784.31	2.61	0	13459	3788	3766	3728	3706	3668	3777	3717	120	1120	500	2770	5	1	23147029	877	5.59	0.27	12	0.76	678.00	13907.00	4335	20240205	-12.57	2875	20231031	31.83	4335	-12.57	20240205	3105	22.06	20240419	4335	-12.57	20240205	2875	31.83	20231031	2.77	N	101330	500	119 억		603319	N	N	0	N	00	N
107	20240712	150747	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3795	50	2	1.34	653487250	172688	297.84	3740	3845	3710	4865	2625	3745	3784.21	2.61	0	13107	3788	3766	3728	3706	3668	3777	3717	120	1120	500	2770	5	1	23147029	878	5.60	0.27	12	0.75	678.00	13907.00	4335	20240205	-12.46	2875	20231031	32.00	4335	-12.46	20240205	3105	22.22	20240419	4335	-12.46	20240205	2875	32.00	20231031	2.77	N	101330	500	119 억		603319	N	N	0	N	00	N
108	20240712	140750	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3800	55	2	1.47	586684615	155024	267.37	3740	3845	3710	4865	2625	3745	3784.48	2.61	0	11593	3788	3766	3728	3706	3668	3777	3717	120	1120	500	2770	5	1	23147029	880	5.60	0.27	12	0.67	678.00	13907.00	4335	20240205	-12.34	2875	20231031	32.17	4335	-12.34	20240205	3105	22.38	20240419	4335	-12.34	20240205	2875	32.17	20231031	2.77	N	101330	500	119 억		603319	N	N	0	N	00	N
109	20240712	130744	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3830	85	2	2.27	523426380	138390	238.68	3740	3845	3710	4865	2625	3745	3782.26	2.61	0	9632	3788	3766	3728	3706	3668	3777	3717	120	1120	500	2770	5	1	23147029	887	5.65	0.28	12	0.60	678.00	13907.00	4335	20240205	-11.65	2875	20231031	33.22	4335	-11.65	20240205	3105	23.35	20240419	4335	-11.65	20240205	2875	33.22	20231031	2.77	N	101330	500	119 억		603319	N	N	0	N	00	N
110	20240712	120746	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3795	50	2	1.34	360960895	95872	165.35	3740	3805	3710	4865	2625	3745	3765.03	2.61	0	-5639	3788	3766	3728	3706	3668	3777	3717	120	1120	500	2770	5	1	23147029	878	5.60	0.27	12	0.41	678.00	13907.00	4335	20240205	-12.46	2875	20231031	32.00	4335	-12.46	20240205	3105	22.22	20240419	4335	-12.46	20240205	2875	32.00	20231031	2.77	N	101330	500	119 억		603319	N	N	0	N	00	N
111	20240712	110743	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3745	0	3	0.00	107923485	28899	49.84	3740	3765	3710	4865	2625	3745	3734.50	2.61	0	-536	3788	3766	3728	3706	3668	3777	3717	120	1120	500	2770	5	1	23147029	867	5.52	0.27	12	0.12	678.00	13907.00	4335	20240205	-13.61	2875	20231031	30.26	4335	-13.61	20240205	3105	20.61	20240419	4335	-13.61	20240205	2875	30.26	20231031	2.77	N	101330	500	119 억		603319	N	N	0	N	00	N
112	20240712	100746	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3725	-20	5	-0.53	56701030	15160	26.15	3740	3765	3710	4865	2625	3745	3740.17	2.61	0	-1004	3788	3766	3728	3706	3668	3777	3717	120	1120	500	2770	5	1	23147029	862	5.49	0.27	12	0.07	678.00	13907.00	4335	20240205	-14.07	2875	20231031	29.57	4335	-14.07	20240205	3105	19.97	20240419	4335	-14.07	20240205	2875	29.57	20231031	2.77	N	101330	500	119 억		603319	N	N	0	N	00	N
113	20240712	090741	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3720	-25	5	-0.67	6711805	1804	3.11	3740	3740	3720	4865	2625	3745	3720.46	2.61	0	1071	3788	3766	3728	3706	3668	3777	3717	120	1120	500	2770	5	1	23147029	861	5.49	0.27	12	0.01	678.00	13907.00	4335	20240205	-14.19	2875	20231031	29.39	4335	-14.19	20240205	3105	19.81	20240419	4335	-14.19	20240205	2875	29.39	20231031	2.77	N	101330	500	119 억		603319	N	N	0	N	00	N
114	20240711	160739	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3745	55	2	1.49	215585095	57842	88.34	3730	3750	3690	4795	2585	3690	3727.15	2.55	0	14373	3790	3740	3700	3650	3610	3720	3630	120	1105	500	2730	5	1	23147029	867	5.52	0.27	12	0.25	678.00	13907.00	4335	20240205	-13.61	2875	20231031	30.26	4335	-13.61	20240205	3105	20.61	20240419	4335	-13.61	20240205	2875	30.26	20231031	2.79	N	101330	500	119 억		589277	N	N	0	N	00	N
115	20240711	150745	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3735	45	2	1.22	205088795	55036	84.05	3730	3750	3690	4795	2585	3690	3726.46	2.55	0	14098	3790	3740	3700	3650	3610	3720	3630	120	1105	500	2730	5	1	23147029	865	5.51	0.27	12	0.24	678.00	13907.00	4335	20240205	-13.84	2875	20231031	29.91	4335	-13.84	20240205	3105	20.29	20240419	4335	-13.84	20240205	2875	29.91	20231031	2.79	N	101330	500	119 억		589277	N	N	0	N	00	N
116	20240711	140744	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3735	45	2	1.22	166284960	44652	68.19	3730	3740	3690	4795	2585	3690	3724.03	2.55	0	7340	3790	3740	3700	3650	3610	3720	3630	120	1105	500	2730	5	1	23147029	865	5.51	0.27	12	0.19	678.00	13907.00	4335	20240205	-13.84	2875	20231031	29.91	4335	-13.84	20240205	3105	20.29	20240419	4335	-13.84	20240205	2875	29.91	20231031	2.79	N	101330	500	119 억		589277	N	N	0	N	00	N
117	20240711	130742	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3730	40	2	1.08	127920375	34381	52.51	3730	3735	3690	4795	2585	3690	3720.68	2.55	0	5508	3790	3740	3700	3650	3610	3720	3630	120	1105	500	2730	5	1	23147029	863	5.50	0.27	12	0.15	678.00	13907.00	4335	20240205	-13.96	2875	20231031	29.74	4335	-13.96	20240205	3105	20.13	20240419	4335	-13.96	20240205	2875	29.74	20231031	2.79	N	101330	500	119 억		589277	N	N	0	N	00	N
118	20240711	120742	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3720	30	2	0.81	83068620	22337	34.11	3730	3735	3690	4795	2585	3690	3718.90	2.55	0	4772	3790	3740	3700	3650	3610	3720	3630	120	1105	500	2730	5	1	23147029	861	5.49	0.27	12	0.10	678.00	13907.00	4335	20240205	-14.19	2875	20231031	29.39	4335	-14.19	20240205	3105	19.81	20240419	4335	-14.19	20240205	2875	29.39	20231031	2.79	N	101330	500	119 억		589277	N	N	0	N	00	N
119	20240711	110740	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3730	40	2	1.08	72592400	19521	29.81	3730	3735	3690	4795	2585	3690	3718.70	2.55	0	5125	3790	3740	3700	3650	3610	3720	3630	120	1105	500	2730	5	1	23147029	863	5.50	0.27	12	0.08	678.00	13907.00	4335	20240205	-13.96	2875	20231031	29.74	4335	-13.96	20240205	3105	20.13	20240419	4335	-13.96	20240205	2875	29.74	20231031	2.79	N	101330	500	119 억		589277	N	N	0	N	00	N
120	20240711	100741	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3725	35	2	0.95	29052895	7832	11.96	3730	3730	3690	4795	2585	3690	3709.54	2.55	0	4307	3790	3740	3700	3650	3610	3720	3630	120	1105	500	2730	5	1	23147029	862	5.49	0.27	12	0.03	678.00	13907.00	4335	20240205	-14.07	2875	20231031	29.57	4335	-14.07	20240205	3105	19.97	20240419	4335	-14.07	20240205	2875	29.57	20231031	2.79	N	101330	500	119 억		589277	N	N	0	N	00	N
121	20240711	090739	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3695	5	2	0.14	2372735	642	0.98	3730	3730	3690	4795	2585	3690	3695.97	2.55	0	317	3790	3740	3700	3650	3610	3720	3630	120	1105	500	2730	5	1	23147029	855	5.45	0.27	12	0.00	678.00	13907.00	4335	20240205	-14.76	2875	20231031	28.52	4335	-14.76	20240205	3105	19.00	20240419	4335	-14.76	20240205	2875	28.52	20231031	2.79	N	101330	500	119 억		589277	N	N	0	N	00	N
122	20240710	160738	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3690	-30	5	-0.81	242575270	65448	147.52	3745	3750	3660	4835	2605	3720	3706.38	2.52	0	5895	3783	3751	3728	3696	3673	3740	3685	120	1115	500	2750	5	1	23147029	854	5.44	0.27	12	0.28	678.00	13907.00	4335	20240205	-14.88	2875	20231031	28.35	4335	-14.88	20240205	3105	18.84	20240419	4335	-14.88	20240205	2875	28.35	20231031	2.80	N	101330	500	119 억		583365	N	N	0	N	00	N
123	20240710	150740	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3660	-60	5	-1.61	222409960	59976	135.18	3745	3750	3660	4835	2605	3720	3708.32	2.52	0	6432	3783	3751	3728	3696	3673	3740	3685	120	1115	500	2750	5	1	23147029	847	5.40	0.26	12	0.26	678.00	13907.00	4335	20240205	-15.57	2875	20231031	27.30	4335	-15.57	20240205	3105	17.87	20240419	4335	-15.57	20240205	2875	27.30	20231031	2.80	N	101330	500	119 억		583365	N	N	0	N	00	N
124	20240710	140739	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3720	0	3	0.00	133707140	35929	80.98	3745	3750	3690	4835	2605	3720	3721.43	2.52	0	2059	3783	3751	3728	3696	3673	3740	3685	120	1115	500	2750	5	1	23147029	861	5.49	0.27	12	0.16	678.00	13907.00	4335	20240205	-14.19	2875	20231031	29.39	4335	-14.19	20240205	3105	19.81	20240419	4335	-14.19	20240205	2875	29.39	20231031	2.80	N	101330	500	119 억		583365	N	N	0	N	00	N
125	20240710	130739	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3720	0	3	0.00	72336105	19493	43.94	3745	3750	3690	4835	2605	3720	3710.88	2.52	0	1389	3783	3751	3728	3696	3673	3740	3685	120	1115	500	2750	5	1	23147029	861	5.49	0.27	12	0.08	678.00	13907.00	4335	20240205	-14.19	2875	20231031	29.39	4335	-14.19	20240205	3105	19.81	20240419	4335	-14.19	20240205	2875	29.39	20231031	2.80	N	101330	500	119 억		583365	N	N	0	N	00	N
126	20240710	120738	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3700	-20	5	-0.54	64947450	17502	39.45	3745	3750	3690	4835	2605	3720	3710.86	2.52	0	1181	3783	3751	3728	3696	3673	3740	3685	120	1115	500	2750	5	1	23147029	856	5.46	0.27	12	0.08	678.00	13907.00	4335	20240205	-14.65	2875	20231031	28.70	4335	-14.65	20240205	3105	19.16	20240419	4335	-14.65	20240205	2875	28.70	20231031	2.80	N	101330	500	119 억		583365	N	N	0	N	00	N
127	20240710	110739	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3725	5	2	0.13	44776470	12049	27.16	3745	3750	3690	4835	2605	3720	3716.20	2.52	0	1041	3783	3751	3728	3696	3673	3740	3685	120	1115	500	2750	5	1	23147029	862	5.49	0.27	12	0.05	678.00	13907.00	4335	20240205	-14.07	2875	20231031	29.57	4335	-14.07	20240205	3105	19.97	20240419	4335	-14.07	20240205	2875	29.57	20231031	2.80	N	101330	500	119 억		583365	N	N	0	N	00	N
128	20240710	100734	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3730	10	2	0.27	29911140	8038	18.12	3745	3750	3705	4835	2605	3720	3721.22	2.52	0	1252	3783	3751	3728	3696	3673	3740	3685	120	1115	500	2750	5	1	23147029	863	5.50	0.27	12	0.03	678.00	13907.00	4335	20240205	-13.96	2875	20231031	29.74	4335	-13.96	20240205	3105	20.13	20240419	4335	-13.96	20240205	2875	29.74	20231031	2.80	N	101330	500	119 억		583365	N	N	0	N	00	N
129	20240710	090739	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3745	25	2	0.67	7883685	2116	4.77	3745	3750	3705	4835	2605	3720	3725.75	2.52	0	-783	3783	3751	3728	3696	3673	3740	3685	120	1115	500	2750	5	1	23147029	867	5.52	0.27	12	0.01	678.00	13907.00	4335	20240205	-13.61	2875	20231031	30.26	4335	-13.61	20240205	3105	20.61	20240419	4335	-13.61	20240205	2875	30.26	20231031	2.80	N	101330	500	119 억		583365	N	N	0	N	00	N
130	20240709	160735	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3720	-10	5	-0.27	165123340	44367	84.98	3730	3760	3705	4845	2615	3730	3721.77	2.53	0	-2178	3783	3756	3718	3691	3653	3770	3705	120	1115	500	2760	5	1	23147029	861	5.49	0.27	12	0.19	678.00	13907.00	4335	20240205	-14.19	2875	20231031	29.39	4335	-14.19	20240205	3105	19.81	20240419	4335	-14.19	20240205	2875	29.39	20231031	2.78	N	101330	500	119 억		585218	N	N	0	N	00	N
131	20240709	150737	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3720	-10	5	-0.27	160189860	43040	82.44	3730	3760	3705	4845	2615	3730	3721.88	2.53	0	-1672	3783	3756	3718	3691	3653	3770	3705	120	1115	500	2760	5	1	23147029	861	5.49	0.27	12	0.19	678.00	13907.00	4335	20240205	-14.19	2875	20231031	29.39	4335	-14.19	20240205	3105	19.81	20240419	4335	-14.19	20240205	2875	29.39	20231031	2.78	N	101330	500	119 억		585218	N	N	0	N	00	N
132	20240709	140738	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3725	-5	5	-0.13	142936315	38394	73.54	3730	3760	3705	4845	2615	3730	3722.88	2.53	0	-1794	3783	3756	3718	3691	3653	3770	3705	120	1115	500	2760	5	1	23147029	862	5.49	0.27	12	0.17	678.00	13907.00	4335	20240205	-14.07	2875	20231031	29.57	4335	-14.07	20240205	3105	19.97	20240419	4335	-14.07	20240205	2875	29.57	20231031	2.78	N	101330	500	119 억		585218	N	N	0	N	00	N
133	20240709	130740	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3730	0	3	0.00	130453430	35039	67.11	3730	3760	3705	4845	2615	3730	3723.09	2.53	0	-1831	3783	3756	3718	3691	3653	3770	3705	120	1115	500	2760	5	1	23147029	863	5.50	0.27	12	0.15	678.00	13907.00	4335	20240205	-13.96	2875	20231031	29.74	4335	-13.96	20240205	3105	20.13	20240419	4335	-13.96	20240205	2875	29.74	20231031	2.78	N	101330	500	119 억		585218	N	N	0	N	00	N
134	20240709	120741	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3730	0	3	0.00	97603930	26227	50.23	3730	3760	3705	4845	2615	3730	3721.51	2.53	0	-2393	3783	3756	3718	3691	3653	3770	3705	120	1115	500	2760	5	1	23147029	863	5.50	0.27	12	0.11	678.00	13907.00	4335	20240205	-13.96	2875	20231031	29.74	4335	-13.96	20240205	3105	20.13	20240419	4335	-13.96	20240205	2875	29.74	20231031	2.78	N	101330	500	119 억		585218	N	N	0	N	00	N
135	20240709	110742	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3720	-10	5	-0.27	95159140	25571	48.98	3730	3760	3705	4845	2615	3730	3721.37	2.53	0	-2372	3783	3756	3718	3691	3653	3770	3705	120	1115	500	2760	5	1	23147029	861	5.49	0.27	12	0.11	678.00	13907.00	4335	20240205	-14.19	2875	20231031	29.39	4335	-14.19	20240205	3105	19.81	20240419	4335	-14.19	20240205	2875	29.39	20231031	2.78	N	101330	500	119 억		585218	N	N	0	N	00	N
136	20240709	100738	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3725	-5	5	-0.13	27466995	7364	14.10	3730	3760	3705	4845	2615	3730	3729.90	2.53	0	-612	3783	3756	3718	3691	3653	3770	3705	120	1115	500	2760	5	1	23147029	862	5.49	0.27	12	0.03	678.00	13907.00	4335	20240205	-14.07	2875	20231031	29.57	4335	-14.07	20240205	3105	19.97	20240419	4335	-14.07	20240205	2875	29.57	20231031	2.78	N	101330	500	119 억		585218	N	N	0	N	00	N
137	20240709	090737	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3720	-10	5	-0.27	10788965	2882	5.52	3730	3760	3705	4845	2615	3730	3743.57	2.53	0	-1243	3783	3756	3718	3691	3653	3770	3705	120	1115	500	2760	5	1	23147029	861	5.49	0.27	12	0.01	678.00	13907.00	4335	20240205	-14.19	2875	20231031	29.39	4335	-14.19	20240205	3105	19.81	20240419	4335	-14.19	20240205	2875	29.39	20231031	2.78	N	101330	500	119 억		585218	N	N	0	N	00	N
138	20240708	160732	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3730	25	2	0.67	192324660	51901	107.70	3685	3745	3680	4815	2595	3705	3705.56	2.46	0	14272	3771	3737	3691	3657	3611	3755	3675	120	1110	500	2740	5	1	23147029	863	5.50	0.27	12	0.22	678.00	13907.00	4335	20240205	-13.96	2875	20231031	29.74	4335	-13.96	20240205	3105	20.13	20240419	4335	-13.96	20240205	2875	29.74	20231031	2.79	N	101330	500	119 억		570219	N	N	0	N	00	N
139	20240708	150733	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3735	30	2	0.81	186842460	50430	104.65	3685	3745	3680	4815	2595	3705	3704.99	2.46	0	14142	3771	3737	3691	3657	3611	3755	3675	120	1110	500	2740	5	1	23147029	865	5.51	0.27	12	0.22	678.00	13907.00	4335	20240205	-13.84	2875	20231031	29.91	4335	-13.84	20240205	3105	20.29	20240419	4335	-13.84	20240205	2875	29.91	20231031	2.79	N	101330	500	119 억		570219	N	N	0	N	00	N
140	20240708	140736	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3715	10	2	0.27	147491090	39845	82.68	3685	3730	3680	4815	2595	3705	3701.62	2.46	0	10982	3771	3737	3691	3657	3611	3755	3675	120	1110	500	2740	5	1	23147029	860	5.48	0.27	12	0.17	678.00	13907.00	4335	20240205	-14.30	2875	20231031	29.22	4335	-14.30	20240205	3105	19.65	20240419	4335	-14.30	20240205	2875	29.22	20231031	2.79	N	101330	500	119 억		570219	N	N	0	N	00	N
141	20240708	130732	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3705	0	3	0.00	113850995	30778	63.87	3685	3730	3680	4815	2595	3705	3699.10	2.46	0	3918	3771	3737	3691	3657	3611	3755	3675	120	1110	500	2740	5	1	23147029	858	5.46	0.27	12	0.13	678.00	13907.00	4335	20240205	-14.53	2875	20231031	28.87	4335	-14.53	20240205	3105	19.32	20240419	4335	-14.53	20240205	2875	28.87	20231031	2.79	N	101330	500	119 억		570219	N	N	0	N	00	N
142	20240708	120733	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3710	5	2	0.13	93604660	25323	52.55	3685	3730	3680	4815	2595	3705	3696.42	2.46	0	3563	3771	3737	3691	3657	3611	3755	3675	120	1110	500	2740	5	1	23147029	859	5.47	0.27	12	0.11	678.00	13907.00	4335	20240205	-14.42	2875	20231031	29.04	4335	-14.42	20240205	3105	19.48	20240419	4335	-14.42	20240205	2875	29.04	20231031	2.79	N	101330	500	119 억		570219	N	N	0	N	00	N
143	20240708	110731	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3700	-5	5	-0.13	59221235	16029	33.26	3685	3730	3680	4815	2595	3705	3694.61	2.46	0	2714	3771	3737	3691	3657	3611	3755	3675	120	1110	500	2740	5	1	23147029	856	5.46	0.27	12	0.07	678.00	13907.00	4335	20240205	-14.65	2875	20231031	28.70	4335	-14.65	20240205	3105	19.16	20240419	4335	-14.65	20240205	2875	28.70	20231031	2.79	N	101330	500	119 억		570219	N	N	0	N	00	N
144	20240708	100732	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3705	0	3	0.00	35764815	9680	20.09	3685	3730	3680	4815	2595	3705	3694.68	2.46	0	1843	3771	3737	3691	3657	3611	3755	3675	120	1110	500	2740	5	1	23147029	858	5.46	0.27	12	0.04	678.00	13907.00	4335	20240205	-14.53	2875	20231031	28.87	4335	-14.53	20240205	3105	19.32	20240419	4335	-14.53	20240205	2875	28.87	20231031	2.79	N	101330	500	119 억		570219	N	N	0	N	00	N
145	20240708	090732	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3730	25	2	0.67	11765305	3192	6.62	3685	3730	3680	4815	2595	3705	3685.72	2.46	0	334	3771	3737	3691	3657	3611	3755	3675	120	1110	500	2740	5	1	23147029	863	5.50	0.27	12	0.01	678.00	13907.00	4335	20240205	-13.96	2875	20231031	29.74	4335	-13.96	20240205	3105	20.13	20240419	4335	-13.96	20240205	2875	29.74	20231031	2.79	N	101330	500	119 억		570219	N	N	0	N	00	N
146	20240705	160729	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3705	50	2	1.37	177219175	48009	56.47	3695	3725	3645	4750	2560	3655	3691.35	2.47	0	-2081	3718	3686	3638	3606	3558	3702	3622	120	1095	500	2700	5	1	23147029	858	5.46	0.27	12	0.21	678.00	13907.00	4335	20240205	-14.53	2875	20231031	28.87	4335	-14.53	20240205	3105	19.32	20240419	4335	-14.53	20240205	2875	28.87	20231031	2.82	N	101330	500	119 억		572846	N	N	0	N	00	N
147	20240705	150731	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3680	25	2	0.68	147141850	39854	46.87	3695	3725	3645	4750	2560	3655	3692.03	2.47	0	-1645	3718	3686	3638	3606	3558	3702	3622	120	1095	500	2700	5	1	23147029	852	5.43	0.26	12	0.17	678.00	13907.00	4335	20240205	-15.11	2875	20231031	28.00	4335	-15.11	20240205	3105	18.52	20240419	4335	-15.11	20240205	2875	28.00	20231031	2.82	N	101330	500	119 억		572846	N	N	0	N	00	N
148	20240705	140732	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3700	45	2	1.23	140691955	38104	44.82	3695	3725	3645	4750	2560	3655	3692.32	2.47	0	-1887	3718	3686	3638	3606	3558	3702	3622	120	1095	500	2700	5	1	23147029	856	5.46	0.27	12	0.16	678.00	13907.00	4335	20240205	-14.65	2875	20231031	28.70	4335	-14.65	20240205	3105	19.16	20240419	4335	-14.65	20240205	2875	28.70	20231031	2.82	N	101330	500	119 억		572846	N	N	0	N	00	N
149	20240705	130731	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3720	65	2	1.78	123180900	33372	39.25	3695	3725	3645	4750	2560	3655	3691.16	2.47	0	-1215	3718	3686	3638	3606	3558	3702	3622	120	1095	500	2700	5	1	23147029	861	5.49	0.27	12	0.14	678.00	13907.00	4335	20240205	-14.19	2875	20231031	29.39	4335	-14.19	20240205	3105	19.81	20240419	4335	-14.19	20240205	2875	29.39	20231031	2.82	N	101330	500	119 억		572846	N	N	0	N	00	N
150	20240705	120731	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3710	55	2	1.50	87724110	23818	28.01	3695	3715	3645	4750	2560	3655	3683.11	2.47	0	384	3718	3686	3638	3606	3558	3702	3622	120	1095	500	2700	5	1	23147029	859	5.47	0.27	12	0.10	678.00	13907.00	4335	20240205	-14.42	2875	20231031	29.04	4335	-14.42	20240205	3105	19.48	20240419	4335	-14.42	20240205	2875	29.04	20231031	2.82	N	101330	500	119 억		572846	N	N	0	N	00	N
151	20240705	110728	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3690	35	2	0.96	38173680	10411	12.24	3695	3695	3645	4750	2560	3655	3666.68	2.47	0	174	3718	3686	3638	3606	3558	3702	3622	120	1095	500	2700	5	1	23147029	854	5.44	0.27	12	0.04	678.00	13907.00	4335	20240205	-14.88	2875	20231031	28.35	4335	-14.88	20240205	3105	18.84	20240419	4335	-14.88	20240205	2875	28.35	20231031	2.82	N	101330	500	119 억		572846	N	N	0	N	00	N
152	20240705	100729	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3670	15	2	0.41	14265615	3903	4.59	3695	3695	3645	4750	2560	3655	3655.04	2.47	0	860	3718	3686	3638	3606	3558	3702	3622	120	1095	500	2700	5	1	23147029	849	5.41	0.26	12	0.02	678.00	13907.00	4335	20240205	-15.34	2875	20231031	27.65	4335	-15.34	20240205	3105	18.20	20240419	4335	-15.34	20240205	2875	27.65	20231031	2.82	N	101330	500	119 억		572846	N	N	0	N	00	N
153	20240705	090730	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3655	0	3	0.00	6630930	1815	2.13	3695	3695	3645	4750	2560	3655	3653.40	2.47	0	1495	3718	3686	3638	3606	3558	3702	3622	120	1095	500	2700	5	1	23147029	846	5.39	0.26	12	0.01	678.00	13907.00	4335	20240205	-15.69	2875	20231031	27.13	4335	-15.69	20240205	3105	17.71	20240419	4335	-15.69	20240205	2875	27.13	20231031	2.82	N	101330	500	119 억		572846	N	N	0	N	00	N
154	20240704	160726	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3655	30	2	0.83	309045880	85023	154.29	3630	3670	3590	4710	2540	3625	3634.85	2.44	0	5889	3731	3677	3646	3592	3561	3662	3577	120	1085	500	2680	5	1	23147029	846	5.39	0.26	12	0.37	678.00	13907.00	4335	20240205	-15.69	2875	20231031	27.13	4335	-15.69	20240205	3105	17.71	20240419	4335	-15.69	20240205	2875	27.13	20231031	2.86	N	101330	500	119 억		564837	N	N	0	N	00	N
155	20240704	150729	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3650	25	2	0.69	276436770	76056	138.02	3630	3670	3590	4710	2540	3625	3634.65	2.44	0	4961	3731	3677	3646	3592	3561	3662	3577	120	1085	500	2680	5	1	23147029	845	5.38	0.26	12	0.33	678.00	13907.00	4335	20240205	-15.80	2875	20231031	26.96	4335	-15.80	20240205	3105	17.55	20240419	4335	-15.80	20240205	2875	26.96	20231031	2.86	N	101330	500	119 억		564837	N	N	0	N	00	N
156	20240704	140729	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3655	30	2	0.83	233801405	64341	116.76	3630	3670	3590	4710	2540	3625	3633.79	2.44	0	3836	3731	3677	3646	3592	3561	3662	3577	120	1085	500	2680	5	1	23147029	846	5.39	0.26	12	0.28	678.00	13907.00	4335	20240205	-15.69	2875	20231031	27.13	4335	-15.69	20240205	3105	17.71	20240419	4335	-15.69	20240205	2875	27.13	20231031	2.86	N	101330	500	119 억		564837	N	N	0	N	00	N
157	20240704	130729	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3640	15	2	0.41	220876685	60803	110.34	3630	3670	3590	4710	2540	3625	3632.66	2.44	0	2421	3731	3677	3646	3592	3561	3662	3577	120	1085	500	2680	5	1	23147029	843	5.37	0.26	12	0.26	678.00	13907.00	4335	20240205	-16.03	2875	20231031	26.61	4335	-16.03	20240205	3105	17.23	20240419	4335	-16.03	20240205	2875	26.61	20231031	2.86	N	101330	500	119 억		564837	N	N	0	N	00	N
158	20240704	120728	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3630	5	2	0.14	145313320	40036	72.65	3630	3645	3590	4710	2540	3625	3629.57	2.44	0	-4067	3731	3677	3646	3592	3561	3662	3577	120	1085	500	2680	5	1	23147029	840	5.35	0.26	12	0.17	678.00	13907.00	4335	20240205	-16.26	2875	20231031	26.26	4335	-16.26	20240205	3105	16.91	20240419	4335	-16.26	20240205	2875	26.26	20231031	2.86	N	101330	500	119 억		564837	N	N	0	N	00	N
159	20240704	110727	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3630	5	2	0.14	126636490	34893	63.32	3630	3645	3590	4710	2540	3625	3629.28	2.44	0	-5041	3731	3677	3646	3592	3561	3662	3577	120	1085	500	2680	5	1	23147029	840	5.35	0.26	12	0.15	678.00	13907.00	4335	20240205	-16.26	2875	20231031	26.26	4335	-16.26	20240205	3105	16.91	20240419	4335	-16.26	20240205	2875	26.26	20231031	2.86	N	101330	500	119 억		564837	N	N	0	N	00	N
160	20240704	100727	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3635	10	2	0.28	55625990	15332	27.82	3630	3645	3590	4710	2540	3625	3628.10	2.44	0	-5170	3731	3677	3646	3592	3561	3662	3577	120	1085	500	2680	5	1	23147029	841	5.36	0.26	12	0.07	678.00	13907.00	4335	20240205	-16.15	2875	20231031	26.43	4335	-16.15	20240205	3105	17.07	20240419	4335	-16.15	20240205	2875	26.43	20231031	2.86	N	101330	500	119 억		564837	N	N	0	N	00	N
161	20240704	090728	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3605	-20	5	-0.55	5679965	1566	2.84	3630	3645	3590	4710	2540	3625	3627.05	2.44	0	-412	3731	3677	3646	3592	3561	3662	3577	120	1085	500	2680	5	1	23147029	834	5.32	0.26	12	0.01	678.00	13907.00	4335	20240205	-16.84	2875	20231031	25.39	4335	-16.84	20240205	3105	16.10	20240419	4335	-16.84	20240205	2875	25.39	20231031	2.86	N	101330	500	119 억		564837	N	N	0	N	00	N
162	20240703	160724	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3625	-45	5	-1.23	199967540	54971	65.63	3645	3700	3615	4770	2570	3670	3637.61	2.48	0	-8555	3743	3706	3643	3606	3543	3725	3625	120	1100	500	2710	5	1	23147029	839	5.35	0.26	12	0.24	678.00	13907.00	4335	20240205	-16.38	2875	20231031	26.09	4335	-16.38	20240205	3105	16.75	20240419	4335	-16.38	20240205	2875	26.09	20231031	2.91	N	101330	500	119 억		573386	N	N	0	N	00	N
163	20240703	150727	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3645	-25	5	-0.68	181638165	49917	59.60	3645	3700	3615	4770	2570	3670	3638.72	2.48	0	-8399	3743	3706	3643	3606	3543	3725	3625	120	1100	500	2710	5	1	23147029	844	5.38	0.26	12	0.22	678.00	13907.00	4335	20240205	-15.92	2875	20231031	26.78	4335	-15.92	20240205	3105	17.39	20240419	4335	-15.92	20240205	2875	26.78	20231031	2.91	N	101330	500	119 억		573386	N	N	0	N	00	N
164	20240703	140727	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3645	-25	5	-0.68	159313690	43809	52.31	3645	3700	3615	4770	2570	3670	3636.45	2.48	0	-6051	3743	3706	3643	3606	3543	3725	3625	120	1100	500	2710	5	1	23147029	844	5.38	0.26	12	0.19	678.00	13907.00	4335	20240205	-15.92	2875	20231031	26.78	4335	-15.92	20240205	3105	17.39	20240419	4335	-15.92	20240205	2875	26.78	20231031	2.91	N	101330	500	119 억		573386	N	N	0	N	00	N
165	20240703	130726	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3660	-10	5	-0.27	145264375	39952	47.70	3645	3700	3615	4770	2570	3670	3635.86	2.48	0	-5538	3743	3706	3643	3606	3543	3725	3625	120	1100	500	2710	5	1	23147029	847	5.40	0.26	12	0.17	678.00	13907.00	4335	20240205	-15.57	2875	20231031	27.30	4335	-15.57	20240205	3105	17.87	20240419	4335	-15.57	20240205	2875	27.30	20231031	2.91	N	101330	500	119 억		573386	N	N	0	N	00	N
166	20240703	120725	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3635	-35	5	-0.95	139292920	38315	45.75	3645	3700	3615	4770	2570	3670	3635.35	2.48	0	-4808	3743	3706	3643	3606	3543	3725	3625	120	1100	500	2710	5	1	23147029	841	5.36	0.26	12	0.17	678.00	13907.00	4335	20240205	-16.15	2875	20231031	26.43	4335	-16.15	20240205	3105	17.07	20240419	4335	-16.15	20240205	2875	26.43	20231031	2.91	N	101330	500	119 억		573386	N	N	0	N	00	N
167	20240703	110727	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3645	-25	5	-0.68	104624270	28746	34.32	3645	3700	3620	4770	2570	3670	3639.47	2.48	0	-6004	3743	3706	3643	3606	3543	3725	3625	120	1100	500	2710	5	1	23147029	844	5.38	0.26	12	0.12	678.00	13907.00	4335	20240205	-15.92	2875	20231031	26.78	4335	-15.92	20240205	3105	17.39	20240419	4335	-15.92	20240205	2875	26.78	20231031	2.91	N	101330	500	119 억		573386	N	N	0	N	00	N
168	20240703	100728	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3650	-20	5	-0.54	26941840	7373	8.80	3645	3700	3645	4770	2570	3670	3653.83	2.48	0	-823	3743	3706	3643	3606	3543	3725	3625	120	1100	500	2710	5	1	23147029	845	5.38	0.26	12	0.03	678.00	13907.00	4335	20240205	-15.80	2875	20231031	26.96	4335	-15.80	20240205	3105	17.55	20240419	4335	-15.80	20240205	2875	26.96	20231031	2.91	N	101330	500	119 억		573386	N	N	0	N	00	N
169	20240703	090725	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3660	-10	5	-0.27	4907430	1344	1.60	3645	3700	3645	4770	2570	3670	3649.35	2.48	0	-46	3743	3706	3643	3606	3543	3725	3625	120	1100	500	2710	5	1	23147029	847	5.40	0.26	12	0.01	678.00	13907.00	4335	20240205	-15.57	2875	20231031	27.30	4335	-15.57	20240205	3105	17.87	20240419	4335	-15.57	20240205	2875	27.30	20231031	2.91	N	101330	500	119 억		573386	N	N	0	N	00	N
170	20240702	160723	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3670	5	2	0.14	303478465	83755	154.79	3650	3680	3580	4760	2570	3665	3623.40	2.53	0	-13005	3751	3707	3686	3642	3621	3697	3632	120	1095	500	2710	5	1	23147029	849	5.41	0.26	12	0.36	678.00	13907.00	4335	20240205	-15.34	2875	20231031	27.65	4335	-15.34	20240205	3105	18.20	20240419	4335	-15.34	20240205	2875	27.65	20231031	2.92	N	101330	500	119 억		586191	N	N	0	N	00	N
171	20240702	150724	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3650	-15	5	-0.41	287233795	79314	146.58	3650	3680	3580	4760	2570	3665	3621.47	2.53	0	-11715	3751	3707	3686	3642	3621	3697	3632	120	1095	500	2710	5	1	23147029	845	5.38	0.26	12	0.34	678.00	13907.00	4335	20240205	-15.80	2875	20231031	26.96	4335	-15.80	20240205	3105	17.55	20240419	4335	-15.80	20240205	2875	26.96	20231031	2.92	N	101330	500	119 억		586191	N	N	0	N	00	N
172	20240702	140725	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3615	-50	5	-1.36	273048790	75407	139.36	3650	3680	3580	4760	2570	3665	3621.00	2.53	0	-13231	3751	3707	3686	3642	3621	3697	3632	120	1095	500	2710	5	1	23147029	837	5.33	0.26	12	0.33	678.00	13907.00	4335	20240205	-16.61	2875	20231031	25.74	4335	-16.61	20240205	3105	16.43	20240419	4335	-16.61	20240205	2875	25.74	20231031	2.92	N	101330	500	119 억		586191	N	N	0	N	00	N
173	20240702	130724	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3605	-60	5	-1.64	170623120	47193	87.22	3650	3675	3580	4760	2570	3665	3615.43	2.53	0	-14232	3751	3707	3686	3642	3621	3697	3632	120	1095	500	2710	5	1	23147029	834	5.32	0.26	12	0.20	678.00	13907.00	4335	20240205	-16.84	2875	20231031	25.39	4335	-16.84	20240205	3105	16.10	20240419	4335	-16.84	20240205	2875	25.39	20231031	2.92	N	101330	500	119 억		586191	N	N	0	N	00	N
174	20240702	120725	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3615	-50	5	-1.36	151012445	41750	77.16	3650	3675	3580	4760	2570	3665	3617.06	2.53	0	-13082	3751	3707	3686	3642	3621	3697	3632	120	1095	500	2710	5	1	23147029	837	5.33	0.26	12	0.18	678.00	13907.00	4335	20240205	-16.61	2875	20231031	25.74	4335	-16.61	20240205	3105	16.43	20240419	4335	-16.61	20240205	2875	25.74	20231031	2.92	N	101330	500	119 억		586191	N	N	0	N	00	N
175	20240702	110724	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3625	-40	5	-1.09	142406905	39370	72.76	3650	3675	3580	4760	2570	3665	3617.13	2.53	0	-12459	3751	3707	3686	3642	3621	3697	3632	120	1095	500	2710	5	1	23147029	839	5.35	0.26	12	0.17	678.00	13907.00	4335	20240205	-16.38	2875	20231031	26.09	4335	-16.38	20240205	3105	16.75	20240419	4335	-16.38	20240205	2875	26.09	20231031	2.92	N	101330	500	119 억		586191	N	N	0	N	00	N
176	20240702	100724	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3605	-60	5	-1.64	117847435	32553	60.16	3650	3675	3580	4760	2570	3665	3620.16	2.53	0	-11906	3751	3707	3686	3642	3621	3697	3632	120	1095	500	2710	5	1	23147029	834	5.32	0.26	12	0.14	678.00	13907.00	4335	20240205	-16.84	2875	20231031	25.39	4335	-16.84	20240205	3105	16.10	20240419	4335	-16.84	20240205	2875	25.39	20231031	2.92	N	101330	500	119 억		586191	N	N	0	N	00	N
177	20240702	090726	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3675	10	2	0.27	6107995	1672	3.09	3650	3675	3650	4760	2570	3665	3653.06	2.53	0	-269	3751	3707	3686	3642	3621	3697	3632	120	1095	500	2710	5	1	23147029	851	5.42	0.26	12	0.01	678.00	13907.00	4335	20240205	-15.22	2875	20231031	27.83	4335	-15.22	20240205	3105	18.36	20240419	4335	-15.22	20240205	2875	27.83	20231031	2.92	N	101330	500	119 억		586191	N	N	0	N	00	N
178	20240701	160722	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3665	-35	5	-0.95	197183730	53306	74.04	3675	3730	3665	4810	2590	3700	3699.10	2.51	0	5520	3766	3732	3711	3677	3656	3722	3667	120	1110	500	2730	5	1	23147029	848	5.41	0.26	12	0.23	678.00	13907.00	4335	20240205	-15.46	2875	20231031	27.48	4335	-15.46	20240205	3105	18.04	20240419	4335	-15.46	20240205	2875	27.48	20231031	2.82	N	101330	500	119 억		580671	N	N	0	N	00	N
179	20240701	150723	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3680	-20	5	-0.54	175349155	47361	65.78	3675	3730	3675	4810	2590	3700	3702.40	2.51	0	5533	3766	3732	3711	3677	3656	3722	3667	120	1110	500	2730	5	1	23147029	852	5.43	0.26	12	0.20	678.00	13907.00	4335	20240205	-15.11	2875	20231031	28.00	4335	-15.11	20240205	3105	18.52	20240419	4335	-15.11	20240205	2875	28.00	20231031	2.82	N	101330	500	119 억		580671	N	N	0	N	00	N
180	20240701	140722	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3700	0	3	0.00	143644780	38760	53.83	3675	3730	3675	4810	2590	3700	3706.03	2.51	0	6691	3766	3732	3711	3677	3656	3722	3667	120	1110	500	2730	5	1	23147029	856	5.46	0.27	12	0.17	678.00	13907.00	4335	20240205	-14.65	2875	20231031	28.70	4335	-14.65	20240205	3105	19.16	20240419	4335	-14.65	20240205	2875	28.70	20231031	2.82	N	101330	500	119 억		580671	N	N	0	N	00	N
181	20240701	130722	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3700	0	3	0.00	135699035	36608	50.85	3675	3730	3675	4810	2590	3700	3706.84	2.51	0	6291	3766	3732	3711	3677	3656	3722	3667	120	1110	500	2730	5	1	23147029	856	5.46	0.27	12	0.16	678.00	13907.00	4335	20240205	-14.65	2875	20231031	28.70	4335	-14.65	20240205	3105	19.16	20240419	4335	-14.65	20240205	2875	28.70	20231031	2.82	N	101330	500	119 억		580671	N	N	0	N	00	N
182	20240701	120723	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3700	0	3	0.00	125354835	33804	46.95	3675	3730	3675	4810	2590	3700	3708.32	2.51	0	6072	3766	3732	3711	3677	3656	3722	3667	120	1110	500	2730	5	1	23147029	856	5.46	0.27	12	0.15	678.00	13907.00	4335	20240205	-14.65	2875	20231031	28.70	4335	-14.65	20240205	3105	19.16	20240419	4335	-14.65	20240205	2875	28.70	20231031	2.82	N	101330	500	119 억		580671	N	N	0	N	00	N
183	20240701	110721	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3710	10	2	0.27	104627305	28201	39.17	3675	3730	3675	4810	2590	3700	3710.10	2.51	0	6252	3766	3732	3711	3677	3656	3722	3667	120	1110	500	2730	5	1	23147029	859	5.47	0.27	12	0.12	678.00	13907.00	4335	20240205	-14.42	2875	20231031	29.04	4335	-14.42	20240205	3105	19.48	20240419	4335	-14.42	20240205	2875	29.04	20231031	2.82	N	101330	500	119 억		580671	N	N	0	N	00	N
184	20240701	100720	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3715	15	2	0.41	93677050	25242	35.06	3675	3730	3675	4810	2590	3700	3711.21	2.51	0	5500	3766	3732	3711	3677	3656	3722	3667	120	1110	500	2730	5	1	23147029	860	5.48	0.27	12	0.11	678.00	13907.00	4335	20240205	-14.30	2875	20231031	29.22	4335	-14.30	20240205	3105	19.65	20240419	4335	-14.30	20240205	2875	29.22	20231031	2.82	N	101330	500	119 억		580671	N	N	0	N	00	N
185	20240701	090719	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3710	10	2	0.27	12367990	3344	4.64	3675	3715	3675	4810	2590	3700	3698.50	2.51	0	1964	3766	3732	3711	3677	3656	3722	3667	120	1110	500	2730	5	1	23147029	859	5.47	0.27	12	0.01	678.00	13907.00	4335	20240205	-14.42	2875	20231031	29.04	4335	-14.42	20240205	3105	19.48	20240419	4335	-14.42	20240205	2875	29.04	20231031	2.82	N	101330	500	119 억		580671	N	N	0	N	00	N