KissMeData/418420/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	161307	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N		N	4140	80	2	1.97	536471350	133692	111.21	4010	4165	3915	5270	2845	4060	4012.50	0.44	0	24451	4320	4190	4070	3940	3820	4130	3880	32	1210	100	2920	5	1	30108433	1246	-17.18	5.62	12	0.44	-241.00	737.00	10460	20231228	-60.42	3915	20240731	5.75	10440	-60.34	20240102	3915	5.75	20240731	10460	-60.42	20231228	3915	5.75	20240731	1.21	N	418420	100	31 억		132182	N	N	26	N	00	N
3	20240731	151325	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N		N	4145	85	2	2.09	515084830	128531	106.91	4010	4165	3915	5270	2845	4060	4007.48	0.44	0	24061	4320	4190	4070	3940	3820	4130	3880	32	1210	100	2920	5	1	30108433	1248	-17.20	5.62	12	0.43	-241.00	737.00	10460	20231228	-60.37	3915	20240731	5.87	10440	-60.30	20240102	3915	5.87	20240731	10460	-60.37	20231228	3915	5.87	20240731	1.21	N	418420	100	31 억		132182	N	N	37	N	00	N
4	20240731	141325	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N		N	4010	-50	5	-1.23	434971805	108976	90.65	4010	4060	3915	5270	2845	4060	3991.45	0.44	0	17462	4320	4190	4070	3940	3820	4130	3880	32	1210	100	2920	5	1	30108433	1207	-16.64	5.44	12	0.36	-241.00	737.00	10460	20231228	-61.66	3915	20240731	2.43	10440	-61.59	20240102	3915	2.43	20240731	10460	-61.66	20231228	3915	2.43	20240731	1.21	N	418420	100	31 억		132182	N	N	37	N	00	N
5	20240731	131320	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N		N	4035	-25	5	-0.62	383137650	96063	79.91	4010	4060	3915	5270	2845	4060	3988.40	0.44	0	16062	4320	4190	4070	3940	3820	4130	3880	32	1210	100	2920	5	1	30108433	1215	-16.74	5.47	12	0.32	-241.00	737.00	10460	20231228	-61.42	3915	20240731	3.07	10440	-61.35	20240102	3915	3.07	20240731	10460	-61.42	20231228	3915	3.07	20240731	1.21	N	418420	100	31 억		132182	N	N	37	N	00	N
6	20240731	121319	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N		N	3970	-90	5	-2.22	304989860	76463	63.60	4010	4060	3915	5270	2845	4060	3988.72	0.44	0	-27	4320	4190	4070	3940	3820	4130	3880	32	1210	100	2920	5	1	30108433	1195	-16.47	5.39	12	0.25	-241.00	737.00	10460	20231228	-62.05	3915	20240731	1.40	10440	-61.97	20240102	3915	1.40	20240731	10460	-62.05	20231228	3915	1.40	20240731	1.21	N	418420	100	31 억		132182	N	N	37	N	00	N
7	20240731	111321	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N		N	3980	-80	5	-1.97	225814535	56472	46.97	4010	4060	3915	5270	2845	4060	3998.70	0.44	0	-5270	4320	4190	4070	3940	3820	4130	3880	32	1210	100	2920	5	1	30108433	1198	-16.51	5.40	12	0.19	-241.00	737.00	10460	20231228	-61.95	3915	20240731	1.66	10440	-61.88	20240102	3915	1.66	20240731	10460	-61.95	20231228	3915	1.66	20240731	1.21	N	418420	100	31 억		132182	N	N	37	N	00	N
8	20240731	101318	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	4025	-35	5	-0.86	98639220	24516	20.39	4010	4060	4005	5270	2845	4060	4023.46	0.44	0	4919	4320	4190	4070	3940	3820	4130	3880	32	1210	100	2920	5	1	30108433	1212	-16.70	5.46	12	0.08	-241.00	737.00	10460	20231228	-61.52	3950	20240730	1.90	10440	-61.45	20240102	3950	1.90	20240730	10460	-61.52	20231228	3950	1.90	20240730	1.21	N	418420	100	31 억		132182	N	N	37	N	00	N
9	20240731	091316	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	4015	-45	5	-1.11	27515480	6836	5.69	4010	4060	4010	5270	2845	4060	4025.08	0.44	0	93	4320	4190	4070	3940	3820	4130	3880	32	1210	100	2920	5	1	30108433	1209	-16.66	5.45	12	0.02	-241.00	737.00	10460	20231228	-61.62	3950	20240730	1.65	10440	-61.54	20240102	3950	1.65	20240730	10460	-61.62	20231228	3950	1.65	20240730	1.21	N	418420	100	31 억		132182	N	N	37	N	00	N
10	20240730	161244	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N		N	4060	-100	5	-2.40	487183820	120156	134.12	4160	4200	3950	5400	2915	4160	4054.59	0.38	0	17492	4310	4235	4195	4120	4080	4215	4100	32	1240	100	2990	5	1	30108433	1222	-16.85	5.51	12	0.40	-241.00	737.00	10460	20231228	-61.19	3950	20240730	2.78	10440	-61.11	20240102	3950	2.78	20240730	10460	-61.19	20231228	3950	2.78	20240730	1.24	N	418420	100	31 억		115358	N	N	37	N	00	N
11	20240730	151312	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N		N	4070	-90	5	-2.16	457103775	112751	125.85	4160	4200	3950	5400	2915	4160	4054.10	0.38	0	15449	4310	4235	4195	4120	4080	4215	4100	32	1240	100	2990	5	1	30108433	1225	-16.89	5.52	12	0.37	-241.00	737.00	10460	20231228	-61.09	3950	20240730	3.04	10440	-61.02	20240102	3950	3.04	20240730	10460	-61.09	20231228	3950	3.04	20240730	1.24	N	418420	100	31 억		115358	N	N	17	N	00	N
12	20240730	141254	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N		N	4070	-90	5	-2.16	373172565	92140	102.85	4160	4200	3950	5400	2915	4160	4050.06	0.38	0	1919	4310	4235	4195	4120	4080	4215	4100	32	1240	100	2990	5	1	30108433	1225	-16.89	5.52	12	0.31	-241.00	737.00	10460	20231228	-61.09	3950	20240730	3.04	10440	-61.02	20240102	3950	3.04	20240730	10460	-61.09	20231228	3950	3.04	20240730	1.24	N	418420	100	31 억		115358	N	N	17	N	00	N
13	20240730	131300	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N		N	4080	-80	5	-1.92	352301020	87010	97.12	4160	4200	3950	5400	2915	4160	4048.97	0.38	0	1092	4310	4235	4195	4120	4080	4215	4100	32	1240	100	2990	5	1	30108433	1228	-16.93	5.54	12	0.29	-241.00	737.00	10460	20231228	-60.99	3950	20240730	3.29	10440	-60.92	20240102	3950	3.29	20240730	10460	-60.99	20231228	3950	3.29	20240730	1.24	N	418420	100	31 억		115358	N	N	17	N	00	N
14	20240730	121251	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N		N	4075	-85	5	-2.04	335506340	82890	92.52	4160	4200	3950	5400	2915	4160	4047.61	0.38	0	-711	4310	4235	4195	4120	4080	4215	4100	32	1240	100	2990	5	1	30108433	1227	-16.91	5.53	12	0.28	-241.00	737.00	10460	20231228	-61.04	3950	20240730	3.16	10440	-60.97	20240102	3950	3.16	20240730	10460	-61.04	20231228	3950	3.16	20240730	1.24	N	418420	100	31 억		115358	N	N	17	N	00	N
15	20240730	111301	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N		N	4055	-105	5	-2.52	316322230	78176	87.26	4160	4200	3950	5400	2915	4160	4046.28	0.38	0	-1800	4310	4235	4195	4120	4080	4215	4100	32	1240	100	2990	5	1	30108433	1221	-16.83	5.50	12	0.26	-241.00	737.00	10460	20231228	-61.23	3950	20240730	2.66	10440	-61.16	20240102	3950	2.66	20240730	10460	-61.23	20231228	3950	2.66	20240730	1.24	N	418420	100	31 억		115358	N	N	17	N	00	N
16	20240730	101310	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N		N	4025	-135	5	-3.25	246355520	60849	67.92	4160	4200	3950	5400	2915	4160	4048.64	0.38	0	-3837	4310	4235	4195	4120	4080	4215	4100	32	1240	100	2990	5	1	30108433	1212	-16.70	5.46	12	0.20	-241.00	737.00	10460	20231228	-61.52	3950	20240730	1.90	10440	-61.45	20240102	3950	1.90	20240730	10460	-61.52	20231228	3950	1.90	20240730	1.24	N	418420	100	31 억		115358	N	N	17	N	00	N
17	20240730	091317	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N		N	4090	-70	5	-1.68	45293425	10968	12.24	4160	4200	4090	5400	2915	4160	4129.60	0.38	0	-6355	4310	4235	4195	4120	4080	4215	4100	32	1240	100	2990	5	1	30108433	1231	-16.97	5.55	12	0.04	-241.00	737.00	10460	20231228	-60.90	4090	20240730	0.00	10440	-60.82	20240102	4090	0.00	20240730	10460	-60.90	20231228	4090	0.00	20240730	1.24	N	418420	100	31 억		115358	N	N	17	N	00	N
18	20240729	161243	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	4160	-90	5	-2.12	374363235	89350	88.56	4255	4270	4155	5520	2975	4250	4189.85	0.36	0	5842	4480	4365	4250	4135	4020	4422	4192	32	1270	100	3060	5	1	30108433	1253	-17.26	5.64	12	0.30	-241.00	737.00	10460	20231228	-60.23	4135	20240726	0.60	10440	-60.15	20240102	4135	0.60	20240726	10460	-60.23	20231228	4135	0.60	20240726	1.24	N	418420	100	31 억		109642	N	N	17	N	00	N
19	20240729	151302	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	4180	-70	5	-1.65	358808750	85621	84.86	4255	4270	4155	5520	2975	4250	4190.66	0.36	0	6340	4480	4365	4250	4135	4020	4422	4192	32	1270	100	3060	5	1	30108433	1259	-17.34	5.67	12	0.28	-241.00	737.00	10460	20231228	-60.04	4135	20240726	1.09	10440	-59.96	20240102	4135	1.09	20240726	10460	-60.04	20231228	4135	1.09	20240726	1.24	N	418420	100	31 억		109642	N	N	29	N	00	N
20	20240729	141311	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	4200	-50	5	-1.18	278050235	66268	65.68	4255	4270	4165	5520	2975	4250	4195.84	0.36	0	2811	4480	4365	4250	4135	4020	4422	4192	32	1270	100	3060	5	1	30108433	1265	-17.43	5.70	12	0.22	-241.00	737.00	10460	20231228	-59.85	4135	20240726	1.57	10440	-59.77	20240102	4135	1.57	20240726	10460	-59.85	20231228	4135	1.57	20240726	1.24	N	418420	100	31 억		109642	N	N	29	N	00	N
21	20240729	131308	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	4210	-40	5	-0.94	242368695	57760	57.25	4255	4270	4165	5520	2975	4250	4196.13	0.36	0	633	4480	4365	4250	4135	4020	4422	4192	32	1270	100	3060	5	1	30108433	1268	-17.47	5.71	12	0.19	-241.00	737.00	10460	20231228	-59.75	4135	20240726	1.81	10440	-59.67	20240102	4135	1.81	20240726	10460	-59.75	20231228	4135	1.81	20240726	1.24	N	418420	100	31 억		109642	N	N	29	N	00	N
22	20240729	121308	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	4170	-80	5	-1.88	216086805	51466	51.01	4255	4270	4165	5520	2975	4250	4198.63	0.36	0	-1163	4480	4365	4250	4135	4020	4422	4192	32	1270	100	3060	5	1	30108433	1256	-17.30	5.66	12	0.17	-241.00	737.00	10460	20231228	-60.13	4135	20240726	0.85	10440	-60.06	20240102	4135	0.85	20240726	10460	-60.13	20231228	4135	0.85	20240726	1.24	N	418420	100	31 억		109642	N	N	29	N	00	N
23	20240729	111256	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	4175	-75	5	-1.76	171086215	40681	40.32	4255	4270	4170	5520	2975	4250	4205.55	0.36	0	146	4480	4365	4250	4135	4020	4422	4192	32	1270	100	3060	5	1	30108433	1257	-17.32	5.66	12	0.14	-241.00	737.00	10460	20231228	-60.09	4135	20240726	0.97	10440	-60.01	20240102	4135	0.97	20240726	10460	-60.09	20231228	4135	0.97	20240726	1.24	N	418420	100	31 억		109642	N	N	29	N	00	N
24	20240729	101253	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	4200	-50	5	-1.18	119531105	28359	28.11	4255	4270	4170	5520	2975	4250	4214.92	0.36	0	-226	4480	4365	4250	4135	4020	4422	4192	32	1270	100	3060	5	1	30108433	1265	-17.43	5.70	12	0.09	-241.00	737.00	10460	20231228	-59.85	4135	20240726	1.57	10440	-59.77	20240102	4135	1.57	20240726	10460	-59.85	20231228	4135	1.57	20240726	1.24	N	418420	100	31 억		109642	N	N	29	N	00	N
25	20240729	091249	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	4230	-20	5	-0.47	34617685	8198	8.13	4255	4255	4200	5520	2975	4250	4222.68	0.36	0	-1673	4480	4365	4250	4135	4020	4422	4192	32	1270	100	3060	5	1	30108433	1274	-17.55	5.74	12	0.03	-241.00	737.00	10460	20231228	-59.56	4135	20240726	2.30	10440	-59.48	20240102	4135	2.30	20240726	10460	-59.56	20231228	4135	2.30	20240726	1.24	N	418420	100	31 억		109642	N	N	29	N	00	N
26	20240726	161231	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N		N	4250	-10	5	-0.23	415368900	98864	63.44	4240	4365	4135	5530	2985	4260	4201.31	0.34	0	8460	4463	4361	4283	4181	4103	4322	4142	32	1270	100	3060	5	1	30108433	1280	-17.63	5.77	12	0.33	-241.00	737.00	10460	20231228	-59.37	4135	20240726	2.78	10440	-59.29	20240102	4135	2.78	20240726	10460	-59.37	20231228	4135	2.78	20240726	1.25	N	418420	100	31 억		101862	N	N	29	N	00	N
27	20240726	151243	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N		N	4235	-25	5	-0.59	399671335	95156	61.07	4240	4365	4135	5530	2985	4260	4200.14	0.34	0	8133	4463	4361	4283	4181	4103	4322	4142	32	1270	100	3060	5	1	30108433	1275	-17.57	5.75	12	0.32	-241.00	737.00	10460	20231228	-59.51	4135	20240726	2.42	10440	-59.43	20240102	4135	2.42	20240726	10460	-59.51	20231228	4135	2.42	20240726	1.25	N	418420	100	31 억		101862	N	N	38	N	00	N
28	20240726	141243	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N		N	4220	-40	5	-0.94	377567050	89938	57.72	4240	4365	4135	5530	2985	4260	4198.05	0.34	0	9664	4463	4361	4283	4181	4103	4322	4142	32	1270	100	3060	5	1	30108433	1271	-17.51	5.73	12	0.30	-241.00	737.00	10460	20231228	-59.66	4135	20240726	2.06	10440	-59.58	20240102	4135	2.06	20240726	10460	-59.66	20231228	4135	2.06	20240726	1.25	N	418420	100	31 억		101862	N	N	38	N	00	N
29	20240726	131245	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N		N	4240	-20	5	-0.47	353652305	84262	54.07	4240	4365	4135	5530	2985	4260	4197.02	0.34	0	10017	4463	4361	4283	4181	4103	4322	4142	32	1270	100	3060	5	1	30108433	1277	-17.59	5.75	12	0.28	-241.00	737.00	10460	20231228	-59.46	4135	20240726	2.54	10440	-59.39	20240102	4135	2.54	20240726	10460	-59.46	20231228	4135	2.54	20240726	1.25	N	418420	100	31 억		101862	N	N	38	N	00	N
30	20240726	121251	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N		N	4210	-50	5	-1.17	303046685	72231	46.35	4240	4365	4135	5530	2985	4260	4195.48	0.34	0	5552	4463	4361	4283	4181	4103	4322	4142	32	1270	100	3060	5	1	30108433	1268	-17.47	5.71	12	0.24	-241.00	737.00	10460	20231228	-59.75	4135	20240726	1.81	10440	-59.67	20240102	4135	1.81	20240726	10460	-59.75	20231228	4135	1.81	20240726	1.25	N	418420	100	31 억		101862	N	N	38	N	00	N
31	20240726	111249	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N		N	4185	-75	5	-1.76	280818905	66925	42.95	4240	4365	4135	5530	2985	4260	4195.98	0.34	0	5713	4463	4361	4283	4181	4103	4322	4142	32	1270	100	3060	5	1	30108433	1260	-17.37	5.68	12	0.22	-241.00	737.00	10460	20231228	-59.99	4135	20240726	1.21	10440	-59.91	20240102	4135	1.21	20240726	10460	-59.99	20231228	4135	1.21	20240726	1.25	N	418420	100	31 억		101862	N	N	38	N	00	N
32	20240726	101241	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N		N	4240	-20	5	-0.47	260807375	62144	39.88	4240	4365	4135	5530	2985	4260	4196.78	0.34	0	6268	4463	4361	4283	4181	4103	4322	4142	32	1270	100	3060	5	1	30108433	1277	-17.59	5.75	12	0.21	-241.00	737.00	10460	20231228	-59.46	4135	20240726	2.54	10440	-59.39	20240102	4135	2.54	20240726	10460	-59.46	20231228	4135	2.54	20240726	1.25	N	418420	100	31 억		101862	N	N	38	N	00	N
33	20240726	091242	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	4290	30	2	0.70	45504205	10689	6.86	4240	4365	4240	5530	2985	4260	4257.09	0.34	0	2054	4463	4361	4283	4181	4103	4322	4142	32	1270	100	3060	5	1	30108433	1292	-17.80	5.82	12	0.04	-241.00	737.00	10460	20231228	-58.99	4205	20240725	2.02	10440	-58.91	20240102	4205	2.02	20240725	10460	-58.99	20231228	4205	2.02	20240725	1.25	N	418420	100	31 억		101862	N	N	38	N	00	N
34	20240725	161238	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N		N	4260	-240	5	-5.33	664941675	155301	124.50	4345	4385	4205	5850	3150	4500	4281.52	0.32	0	4363	4740	4620	4560	4440	4380	4590	4410	32	1350	100	3240	5	1	30108433	1283	-17.68	5.78	12	0.52	-241.00	737.00	10460	20231228	-59.27	4205	20240725	1.31	10440	-59.20	20240102	4205	1.31	20240725	10460	-59.27	20231228	4205	1.31	20240725	1.25	N	418420	100	31 억		97509	N	N	38	N	00	N
35	20240725	151252	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N		N	4270	-230	5	-5.11	618526935	144409	115.77	4345	4385	4205	5850	3150	4500	4283.01	0.32	0	3873	4740	4620	4560	4440	4380	4590	4410	32	1350	100	3240	5	1	30108433	1286	-17.72	5.79	12	0.48	-241.00	737.00	10460	20231228	-59.18	4205	20240725	1.55	10440	-59.10	20240102	4205	1.55	20240725	10460	-59.18	20231228	4205	1.55	20240725	1.25	N	418420	100	31 억		97509	N	N	247	N	00	N
36	20240725	141248	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N		N	4330	-170	5	-3.78	528644810	123455	98.97	4345	4385	4205	5850	3150	4500	4281.91	0.32	0	2405	4740	4620	4560	4440	4380	4590	4410	32	1350	100	3240	5	1	30108433	1304	-17.97	5.88	12	0.41	-241.00	737.00	10460	20231228	-58.60	4205	20240725	2.97	10440	-58.52	20240102	4205	2.97	20240725	10460	-58.60	20231228	4205	2.97	20240725	1.25	N	418420	100	31 억		97509	N	N	247	N	00	N
37	20240725	131240	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N		N	4335	-165	5	-3.67	492694415	115183	92.34	4345	4355	4205	5850	3150	4500	4277.30	0.32	0	4663	4740	4620	4560	4440	4380	4590	4410	32	1350	100	3240	5	1	30108433	1305	-17.99	5.88	12	0.38	-241.00	737.00	10460	20231228	-58.56	4205	20240725	3.09	10440	-58.48	20240102	4205	3.09	20240725	10460	-58.56	20231228	4205	3.09	20240725	1.25	N	418420	100	31 억		97509	N	N	247	N	00	N
38	20240725	121246	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N		N	4300	-200	5	-4.44	470400015	110023	88.20	4345	4345	4205	5850	3150	4500	4275.27	0.32	0	3640	4740	4620	4560	4440	4380	4590	4410	32	1350	100	3240	5	1	30108433	1295	-17.84	5.83	12	0.37	-241.00	737.00	10460	20231228	-58.89	4205	20240725	2.26	10440	-58.81	20240102	4205	2.26	20240725	10460	-58.89	20231228	4205	2.26	20240725	1.25	N	418420	100	31 억		97509	N	N	247	N	00	N
39	20240725	111244	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N		N	4295	-205	5	-4.56	423127095	99019	79.38	4345	4345	4205	5850	3150	4500	4272.96	0.32	0	624	4740	4620	4560	4440	4380	4590	4410	32	1350	100	3240	5	1	30108433	1293	-17.82	5.83	12	0.33	-241.00	737.00	10460	20231228	-58.94	4205	20240725	2.14	10440	-58.86	20240102	4205	2.14	20240725	10460	-58.94	20231228	4205	2.14	20240725	1.25	N	418420	100	31 억		97509	N	N	247	N	00	N
40	20240725	101236	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N		N	4220	-280	5	-6.22	336088270	78470	62.91	4345	4345	4205	5850	3150	4500	4282.74	0.32	0	392	4740	4620	4560	4440	4380	4590	4410	32	1350	100	3240	5	1	30108433	1271	-17.51	5.73	12	0.26	-241.00	737.00	10460	20231228	-59.66	4205	20240725	0.36	10440	-59.58	20240102	4205	0.36	20240725	10460	-59.66	20231228	4205	0.36	20240725	1.25	N	418420	100	31 억		97509	N	N	247	N	00	N
41	20240725	091231	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N		N	4305	-195	5	-4.33	152597195	35399	28.38	4345	4345	4280	5850	3150	4500	4310.24	0.32	0	5883	4740	4620	4560	4440	4380	4590	4410	32	1350	100	3240	5	1	30108433	1296	-17.86	5.84	12	0.12	-241.00	737.00	10460	20231228	-58.84	4280	20240725	0.58	10440	-58.76	20240102	4280	0.58	20240725	10460	-58.84	20231228	4280	0.58	20240725	1.25	N	418420	100	31 억		97509	N	N	247	N	00	N
42	20240724	161229	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N		N	4500	-155	5	-3.33	568240155	123965	158.27	4620	4680	4500	6050	3260	4655	4584.14	0.36	0	-12311	4768	4711	4683	4626	4598	4697	4612	32	1395	100	3350	5	1	30108433	1355	-18.67	6.11	12	0.41	-241.00	737.00	10460	20231228	-56.98	4500	20240724	0.00	10440	-56.90	20240102	4500	0.00	20240724	10460	-56.98	20231228	4500	0.00	20240724	1.28	N	418420	100	31 억		109737	N	N	247	N	00	N
43	20240724	151248	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N		N	4555	-100	5	-2.15	474865850	103292	131.88	4620	4680	4550	6050	3260	4655	4597.31	0.36	0	-12295	4768	4711	4683	4626	4598	4697	4612	32	1395	100	3350	5	1	30108433	1371	-18.90	6.18	12	0.34	-241.00	737.00	10460	20231228	-56.45	4550	20240724	0.11	10440	-56.37	20240102	4550	0.11	20240724	10460	-56.45	20231228	4550	0.11	20240724	1.28	N	418420	100	31 억		109737	N	N	157	N	00	N
44	20240724	141244	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N		N	4575	-80	5	-1.72	404465860	87850	112.16	4620	4680	4565	6050	3260	4655	4604.05	0.36	0	-10706	4768	4711	4683	4626	4598	4697	4612	32	1395	100	3350	5	1	30108433	1377	-18.98	6.21	12	0.29	-241.00	737.00	10460	20231228	-56.26	4565	20240724	0.22	10440	-56.18	20240102	4565	0.22	20240724	10460	-56.26	20231228	4565	0.22	20240724	1.28	N	418420	100	31 억		109737	N	N	157	N	00	N
45	20240724	131246	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N		N	4580	-75	5	-1.61	345219785	74906	95.64	4620	4680	4580	6050	3260	4655	4608.71	0.36	0	-9080	4768	4711	4683	4626	4598	4697	4612	32	1395	100	3350	5	1	30108433	1379	-19.00	6.21	12	0.25	-241.00	737.00	10460	20231228	-56.21	4580	20240724	0.00	10440	-56.13	20240102	4580	0.00	20240724	10460	-56.21	20231228	4580	0.00	20240724	1.28	N	418420	100	31 억		109737	N	N	157	N	00	N
46	20240724	121246	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N		N	4590	-65	5	-1.40	280051040	60693	77.49	4620	4680	4590	6050	3260	4655	4614.22	0.36	0	-8067	4768	4711	4683	4626	4598	4697	4612	32	1395	100	3350	5	1	30108433	1382	-19.05	6.23	12	0.20	-241.00	737.00	10460	20231228	-56.12	4590	20240724	0.00	10440	-56.03	20240102	4590	0.00	20240724	10460	-56.12	20231228	4590	0.00	20240724	1.28	N	418420	100	31 억		109737	N	N	157	N	00	N
47	20240724	111243	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N		N	4615	-40	5	-0.86	237485705	51440	65.68	4620	4680	4600	6050	3260	4655	4616.75	0.36	0	-6683	4768	4711	4683	4626	4598	4697	4612	32	1395	100	3350	5	1	30108433	1390	-19.15	6.26	12	0.17	-241.00	737.00	10460	20231228	-55.88	4600	20240724	0.33	10440	-55.80	20240102	4600	0.33	20240724	10460	-55.88	20231228	4600	0.33	20240724	1.28	N	418420	100	31 억		109737	N	N	157	N	00	N
48	20240724	101309	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N		N	4625	-30	5	-0.64	160875510	34807	44.44	4620	4680	4600	6050	3260	4655	4621.93	0.36	0	-4771	4768	4711	4683	4626	4598	4697	4612	32	1395	100	3350	5	1	30108433	1393	-19.19	6.28	12	0.12	-241.00	737.00	10460	20231228	-55.78	4600	20240724	0.54	10440	-55.70	20240102	4600	0.54	20240724	10460	-55.78	20231228	4600	0.54	20240724	1.28	N	418420	100	31 억		109737	N	N	157	N	00	N
49	20240724	091231	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N		N	4640	-15	5	-0.32	30825285	6655	8.50	4620	4680	4615	6050	3260	4655	4631.90	0.36	0	-1631	4768	4711	4683	4626	4598	4697	4612	32	1395	100	3350	5	1	30108433	1397	-19.25	6.30	12	0.02	-241.00	737.00	10460	20231228	-55.64	4615	20240724	0.54	10440	-55.56	20240102	4615	0.54	20240724	10460	-55.64	20231228	4615	0.54	20240724	1.28	N	418420	100	31 억		109737	N	N	157	N	00	N
50	20240723	161222	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	4655	-35	5	-0.75	353057850	75308	48.29	4690	4740	4655	6090	3285	4690	4688.19	0.37	0	-2826	4990	4840	4750	4600	4510	4795	4555	32	1400	100	3370	5	1	30108433	1402	-19.32	6.32	12	0.25	-241.00	737.00	10460	20231228	-55.50	4615	20240703	0.87	10440	-55.41	20240102	4615	0.87	20240703	10460	-55.50	20231228	4615	0.87	20240703	1.27	N	418420	100	31 억		112563	N	N	157	N	00	N
51	20240723	151251	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	4660	-30	5	-0.64	319331450	68068	43.64	4690	4740	4660	6090	3285	4690	4691.36	0.37	0	-2430	4990	4840	4750	4600	4510	4795	4555	32	1400	100	3370	5	1	30108433	1403	-19.34	6.32	12	0.23	-241.00	737.00	10460	20231228	-55.45	4615	20240703	0.98	10440	-55.36	20240102	4615	0.98	20240703	10460	-55.45	20231228	4615	0.98	20240703	1.27	N	418420	100	31 억		112563	N	N	230	N	00	N
52	20240723	141226	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	4680	-10	5	-0.21	224362230	47762	30.62	4690	4740	4665	6090	3285	4690	4697.51	0.37	0	-1741	4990	4840	4750	4600	4510	4795	4555	32	1400	100	3370	5	1	30108433	1409	-19.42	6.35	12	0.16	-241.00	737.00	10460	20231228	-55.26	4615	20240703	1.41	10440	-55.17	20240102	4615	1.41	20240703	10460	-55.26	20231228	4615	1.41	20240703	1.27	N	418420	100	31 억		112563	N	N	230	N	00	N
53	20240723	131222	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	4705	15	2	0.32	197340235	41985	26.92	4690	4740	4665	6090	3285	4690	4700.26	0.37	0	-1398	4990	4840	4750	4600	4510	4795	4555	32	1400	100	3370	5	1	30108433	1417	-19.52	6.38	12	0.14	-241.00	737.00	10460	20231228	-55.02	4615	20240703	1.95	10440	-54.93	20240102	4615	1.95	20240703	10460	-55.02	20231228	4615	1.95	20240703	1.27	N	418420	100	31 억		112563	N	N	230	N	00	N
54	20240723	121232	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	4710	20	2	0.43	149246595	31732	20.35	4690	4740	4665	6090	3285	4690	4703.35	0.37	0	-2204	4990	4840	4750	4600	4510	4795	4555	32	1400	100	3370	5	1	30108433	1418	-19.54	6.39	12	0.11	-241.00	737.00	10460	20231228	-54.97	4615	20240703	2.06	10440	-54.89	20240102	4615	2.06	20240703	10460	-54.97	20231228	4615	2.06	20240703	1.27	N	418420	100	31 억		112563	N	N	230	N	00	N
55	20240723	111228	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	4690	0	3	0.00	129257240	27486	17.62	4690	4740	4665	6090	3285	4690	4702.66	0.37	0	-1309	4990	4840	4750	4600	4510	4795	4555	32	1400	100	3370	5	1	30108433	1412	-19.46	6.36	12	0.09	-241.00	737.00	10460	20231228	-55.16	4615	20240703	1.63	10440	-55.08	20240102	4615	1.63	20240703	10460	-55.16	20231228	4615	1.63	20240703	1.27	N	418420	100	31 억		112563	N	N	230	N	00	N
56	20240723	101223	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	4710	20	2	0.43	76734540	16293	10.45	4690	4740	4685	6090	3285	4690	4709.67	0.37	0	-1850	4990	4840	4750	4600	4510	4795	4555	32	1400	100	3370	5	1	30108433	1418	-19.54	6.39	12	0.05	-241.00	737.00	10460	20231228	-54.97	4615	20240703	2.06	10440	-54.89	20240102	4615	2.06	20240703	10460	-54.97	20231228	4615	2.06	20240703	1.27	N	418420	100	31 억		112563	N	N	230	N	00	N
57	20240723	091235	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	4720	30	2	0.64	11413305	2426	1.56	4690	4720	4690	6090	3285	4690	4704.60	0.37	0	-27	4990	4840	4750	4600	4510	4795	4555	32	1400	100	3370	5	1	30108433	1421	-19.59	6.40	12	0.01	-241.00	737.00	10460	20231228	-54.88	4615	20240703	2.28	10440	-54.79	20240102	4615	2.28	20240703	10460	-54.88	20231228	4615	2.28	20240703	1.27	N	418420	100	31 억		112563	N	N	230	N	00	N
58	20240722	161215	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	4690	-210	5	-4.29	729561915	154600	31.15	4900	4900	4660	6370	3430	4900	4719.12	0.51	0	-41925	5383	5141	4918	4676	4453	5262	4797	32	1470	100	3520	5	1	30108433	1412	-19.46	6.36	12	0.51	-241.00	737.00	10460	20231228	-55.16	4615	20240703	1.63	10440	-55.08	20240102	4615	1.63	20240703	10460	-55.16	20231228	4615	1.63	20240703	1.31	N	418420	100	31 억		154325	N	N	230	N	00	N
59	20240722	151228	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	4690	-210	5	-4.29	701216605	148549	29.93	4900	4900	4660	6370	3430	4900	4720.44	0.51	0	-40780	5383	5141	4918	4676	4453	5262	4797	32	1470	100	3520	5	1	30108433	1412	-19.46	6.36	12	0.49	-241.00	737.00	10460	20231228	-55.16	4615	20240703	1.63	10440	-55.08	20240102	4615	1.63	20240703	10460	-55.16	20231228	4615	1.63	20240703	1.31	N	418420	100	31 억		154325	N	N	113	N	00	N
60	20240722	141236	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	4680	-220	5	-4.49	640338670	135522	27.31	4900	4900	4660	6370	3430	4900	4724.98	0.51	0	-39386	5383	5141	4918	4676	4453	5262	4797	32	1470	100	3520	5	1	30108433	1409	-19.42	6.35	12	0.45	-241.00	737.00	10460	20231228	-55.26	4615	20240703	1.41	10440	-55.17	20240102	4615	1.41	20240703	10460	-55.26	20231228	4615	1.41	20240703	1.31	N	418420	100	31 억		154325	N	N	113	N	00	N
61	20240722	131230	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	4680	-220	5	-4.49	552076375	116648	23.50	4900	4900	4660	6370	3430	4900	4732.84	0.51	0	-36190	5383	5141	4918	4676	4453	5262	4797	32	1470	100	3520	5	1	30108433	1409	-19.42	6.35	12	0.39	-241.00	737.00	10460	20231228	-55.26	4615	20240703	1.41	10440	-55.17	20240102	4615	1.41	20240703	10460	-55.26	20231228	4615	1.41	20240703	1.31	N	418420	100	31 억		154325	N	N	113	N	00	N
62	20240722	121226	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	4715	-185	5	-3.78	465109045	98120	19.77	4900	4900	4660	6370	3430	4900	4740.21	0.51	0	-29713	5383	5141	4918	4676	4453	5262	4797	32	1470	100	3520	5	1	30108433	1420	-19.56	6.40	12	0.33	-241.00	737.00	10460	20231228	-54.92	4615	20240703	2.17	10440	-54.84	20240102	4615	2.17	20240703	10460	-54.92	20231228	4615	2.17	20240703	1.31	N	418420	100	31 억		154325	N	N	113	N	00	N
63	20240722	111226	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	4660	-240	5	-4.90	414201910	87256	17.58	4900	4900	4660	6370	3430	4900	4746.97	0.51	0	-29230	5383	5141	4918	4676	4453	5262	4797	32	1470	100	3520	5	1	30108433	1403	-19.34	6.32	12	0.29	-241.00	737.00	10460	20231228	-55.45	4615	20240703	0.98	10440	-55.36	20240102	4615	0.98	20240703	10460	-55.45	20231228	4615	0.98	20240703	1.31	N	418420	100	31 억		154325	N	N	113	N	00	N
64	20240722	101224	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	4730	-170	5	-3.47	261452700	54758	11.03	4900	4900	4725	6370	3430	4900	4774.69	0.51	0	-18541	5383	5141	4918	4676	4453	5262	4797	32	1470	100	3520	5	1	30108433	1424	-19.63	6.42	12	0.18	-241.00	737.00	10460	20231228	-54.78	4615	20240703	2.49	10440	-54.69	20240102	4615	2.49	20240703	10460	-54.78	20231228	4615	2.49	20240703	1.31	N	418420	100	31 억		154325	N	N	113	N	00	N
65	20240722	091228	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	4795	-105	5	-2.14	66316560	13724	2.77	4900	4900	4795	6370	3430	4900	4832.16	0.51	0	-5736	5383	5141	4918	4676	4453	5262	4797	32	1470	100	3520	5	1	30108433	1444	-19.90	6.51	12	0.05	-241.00	737.00	10460	20231228	-54.16	4615	20240703	3.90	10440	-54.07	20240102	4615	3.90	20240703	10460	-54.16	20231228	4615	3.90	20240703	1.31	N	418420	100	31 억		154325	N	N	113	N	00	N
66	20240719	161154	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	4900	160	2	3.38	2424750875	492392	339.84	4695	5160	4695	6160	3320	4740	4924.44	0.49	0	11804	5006	4872	4761	4627	4516	4817	4572	32	1420	100	3410	5	1	30108433	1475	-20.33	6.65	12	1.64	-241.00	737.00	10460	20231228	-53.15	4615	20240703	6.18	10440	-53.07	20240102	4615	6.18	20240703	10460	-53.15	20231228	4615	6.18	20240703	1.31	N	418420	100	31 억		146634	N	N	113	N	00	N
67	20240719	151207	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	4890	150	2	3.16	2324979095	471986	325.75	4695	5160	4695	6160	3320	4740	4925.95	0.49	0	12188	5006	4872	4761	4627	4516	4817	4572	32	1420	100	3410	5	1	30108433	1472	-20.29	6.64	12	1.57	-241.00	737.00	10460	20231228	-53.25	4615	20240703	5.96	10440	-53.16	20240102	4615	5.96	20240703	10460	-53.25	20231228	4615	5.96	20240703	1.31	N	418420	100	31 억		146634	N	N	154	N	00	N
68	20240719	141209	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	4915	175	2	3.69	2112103150	428894	296.01	4695	5160	4695	6160	3320	4740	4924.53	0.49	0	13383	5006	4872	4761	4627	4516	4817	4572	32	1420	100	3410	5	1	30108433	1480	-20.39	6.67	12	1.42	-241.00	737.00	10460	20231228	-53.01	4615	20240703	6.50	10440	-52.92	20240102	4615	6.50	20240703	10460	-53.01	20231228	4615	6.50	20240703	1.31	N	418420	100	31 억		146634	N	N	154	N	00	N
69	20240719	131201	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	4865	125	2	2.64	1365829555	278318	192.09	4695	5100	4695	6160	3320	4740	4907.44	0.49	0	-21704	5006	4872	4761	4627	4516	4817	4572	32	1420	100	3410	5	1	30108433	1465	-20.19	6.60	12	0.92	-241.00	737.00	10460	20231228	-53.49	4615	20240703	5.42	10440	-53.40	20240102	4615	5.42	20240703	10460	-53.49	20231228	4615	5.42	20240703	1.31	N	418420	100	31 억		146634	N	N	154	N	00	N
70	20240719	121158	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	4895	155	2	3.27	1088633175	222010	153.23	4695	5100	4695	6160	3320	4740	4903.53	0.49	0	-21614	5006	4872	4761	4627	4516	4817	4572	32	1420	100	3410	5	1	30108433	1474	-20.31	6.64	12	0.74	-241.00	737.00	10460	20231228	-53.20	4615	20240703	6.07	10440	-53.11	20240102	4615	6.07	20240703	10460	-53.20	20231228	4615	6.07	20240703	1.31	N	418420	100	31 억		146634	N	N	154	N	00	N
71	20240719	111211	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	4720	-20	5	-0.42	150836670	31756	21.92	4695	4815	4695	6160	3320	4740	4749.86	0.49	0	-2107	5006	4872	4761	4627	4516	4817	4572	32	1420	100	3410	5	1	30108433	1421	-19.59	6.40	12	0.11	-241.00	737.00	10460	20231228	-54.88	4615	20240703	2.28	10440	-54.79	20240102	4615	2.28	20240703	10460	-54.88	20231228	4615	2.28	20240703	1.31	N	418420	100	31 억		146634	N	N	154	N	00	N
72	20240719	101157	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	4750	10	2	0.21	105834750	22218	15.33	4695	4815	4695	6160	3320	4740	4763.47	0.49	0	-1756	5006	4872	4761	4627	4516	4817	4572	32	1420	100	3410	5	1	30108433	1430	-19.71	6.45	12	0.07	-241.00	737.00	10460	20231228	-54.59	4615	20240703	2.93	10440	-54.50	20240102	4615	2.93	20240703	10460	-54.59	20231228	4615	2.93	20240703	1.31	N	418420	100	31 억		146634	N	N	154	N	00	N
73	20240719	091214	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	4725	-15	5	-0.32	20870320	4424	3.05	4695	4740	4695	6160	3320	4740	4717.52	0.49	0	832	5006	4872	4761	4627	4516	4817	4572	32	1420	100	3410	5	1	30108433	1423	-19.61	6.41	12	0.01	-241.00	737.00	10460	20231228	-54.83	4615	20240703	2.38	10440	-54.74	20240102	4615	2.38	20240703	10460	-54.83	20231228	4615	2.38	20240703	1.31	N	418420	100	31 억		146634	N	N	154	N	00	N
74	20240718	161148	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	4740	-180	5	-3.66	663441280	139928	47.12	4895	4895	4650	6390	3445	4920	4741.27	0.55	0	-18784	5266	5092	4986	4812	4706	5180	4900	32	1470	100	3540	5	1	30108433	1427	-19.67	6.43	12	0.46	-241.00	737.00	10460	20231228	-54.68	4615	20240703	2.71	10440	-54.60	20240102	4615	2.71	20240703	10460	-54.68	20231228	4615	2.71	20240703	1.35	N	418420	100	31 억		165657	N	N	154	N	00	N
75	20240718	151200	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	4750	-170	5	-3.46	581390725	122624	41.30	4895	4895	4650	6390	3445	4920	4741.20	0.55	0	-20427	5266	5092	4986	4812	4706	5180	4900	32	1470	100	3540	5	1	30108433	1430	-19.71	6.45	12	0.41	-241.00	737.00	10460	20231228	-54.59	4615	20240703	2.93	10440	-54.50	20240102	4615	2.93	20240703	10460	-54.59	20231228	4615	2.93	20240703	1.35	N	418420	100	31 억		165657	N	N	54	N	00	N
76	20240718	141150	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	4745	-175	5	-3.56	530373105	111873	37.68	4895	4895	4650	6390	3445	4920	4740.80	0.55	0	-20838	5266	5092	4986	4812	4706	5180	4900	32	1470	100	3540	5	1	30108433	1429	-19.69	6.44	12	0.37	-241.00	737.00	10460	20231228	-54.64	4615	20240703	2.82	10440	-54.55	20240102	4615	2.82	20240703	10460	-54.64	20231228	4615	2.82	20240703	1.35	N	418420	100	31 억		165657	N	N	54	N	00	N
77	20240718	131150	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	4770	-150	5	-3.05	463808285	97860	32.96	4895	4895	4650	6390	3445	4920	4739.45	0.55	0	-14402	5266	5092	4986	4812	4706	5180	4900	32	1470	100	3540	5	1	30108433	1436	-19.79	6.47	12	0.33	-241.00	737.00	10460	20231228	-54.40	4615	20240703	3.36	10440	-54.31	20240102	4615	3.36	20240703	10460	-54.40	20231228	4615	3.36	20240703	1.35	N	418420	100	31 억		165657	N	N	54	N	00	N
78	20240718	121150	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	4765	-155	5	-3.15	412963945	87189	29.36	4895	4895	4650	6390	3445	4920	4736.36	0.55	0	-13546	5266	5092	4986	4812	4706	5180	4900	32	1470	100	3540	5	1	30108433	1435	-19.77	6.47	12	0.29	-241.00	737.00	10460	20231228	-54.45	4615	20240703	3.25	10440	-54.36	20240102	4615	3.25	20240703	10460	-54.45	20231228	4615	3.25	20240703	1.35	N	418420	100	31 억		165657	N	N	54	N	00	N
79	20240718	111158	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	4760	-160	5	-3.25	374546980	79124	26.65	4895	4895	4650	6390	3445	4920	4733.60	0.55	0	-11670	5266	5092	4986	4812	4706	5180	4900	32	1470	100	3540	5	1	30108433	1433	-19.75	6.46	12	0.26	-241.00	737.00	10460	20231228	-54.49	4615	20240703	3.14	10440	-54.41	20240102	4615	3.14	20240703	10460	-54.49	20231228	4615	3.14	20240703	1.35	N	418420	100	31 억		165657	N	N	54	N	00	N
80	20240718	101200	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	4730	-190	5	-3.86	340034705	71867	24.20	4895	4895	4650	6390	3445	4920	4731.37	0.55	0	-7463	5266	5092	4986	4812	4706	5180	4900	32	1470	100	3540	5	1	30108433	1424	-19.63	6.42	12	0.24	-241.00	737.00	10460	20231228	-54.78	4615	20240703	2.49	10440	-54.69	20240102	4615	2.49	20240703	10460	-54.78	20231228	4615	2.49	20240703	1.35	N	418420	100	31 억		165657	N	N	54	N	00	N
81	20240718	091204	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	4705	-215	5	-4.37	150805375	31762	10.70	4895	4895	4680	6390	3445	4920	4747.82	0.55	0	-6907	5266	5092	4986	4812	4706	5180	4900	32	1470	100	3540	5	1	30108433	1417	-19.52	6.38	12	0.11	-241.00	737.00	10460	20231228	-55.02	4615	20240703	1.95	10440	-54.93	20240102	4615	1.95	20240703	10460	-55.02	20231228	4615	1.95	20240703	1.35	N	418420	100	31 억		165657	N	N	54	N	00	N
82	20240717	161250	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	4920	35	2	0.72	1479090580	295132	188.83	4885	5160	4880	6350	3420	4885	5011.63	0.61	0	-16847	5001	4942	4896	4837	4791	4920	4815	32	1465	100	3510	5	1	30108433	1481	-20.41	6.68	12	0.98	-241.00	737.00	10460	20231228	-52.96	4615	20240703	6.61	10440	-52.87	20240102	4615	6.61	20240703	10460	-52.96	20231228	4615	6.61	20240703	1.39	N	418420	100	31 억		182444	N	N	54	N	00	N
83	20240717	151257	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	4920	35	2	0.72	1457685130	290784	186.05	4885	5160	4880	6350	3420	4885	5012.95	0.61	0	-16701	5001	4942	4896	4837	4791	4920	4815	32	1465	100	3510	5	1	30108433	1481	-20.41	6.68	12	0.97	-241.00	737.00	10460	20231228	-52.96	4615	20240703	6.61	10440	-52.87	20240102	4615	6.61	20240703	10460	-52.96	20231228	4615	6.61	20240703	1.39	N	418420	100	31 억		182444	N	N	18	N	00	N
84	20240717	141255	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	4965	80	2	1.64	1303353365	259486	166.03	4885	5160	4880	6350	3420	4885	5022.83	0.61	0	-2127	5001	4942	4896	4837	4791	4920	4815	32	1465	100	3510	5	1	30108433	1495	-20.60	6.74	12	0.86	-241.00	737.00	10460	20231228	-52.53	4615	20240703	7.58	10440	-52.44	20240102	4615	7.58	20240703	10460	-52.53	20231228	4615	7.58	20240703	1.39	N	418420	100	31 억		182444	N	N	18	N	00	N
85	20240717	131252	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	4980	95	2	1.94	1211998895	241096	154.26	4885	5160	4880	6350	3420	4885	5027.04	0.61	0	4194	5001	4942	4896	4837	4791	4920	4815	32	1465	100	3510	5	1	30108433	1499	-20.66	6.76	12	0.80	-241.00	737.00	10460	20231228	-52.39	4615	20240703	7.91	10440	-52.30	20240102	4615	7.91	20240703	10460	-52.39	20231228	4615	7.91	20240703	1.39	N	418420	100	31 억		182444	N	N	18	N	00	N
86	20240717	121253	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	4985	100	2	2.05	1114754980	221519	141.73	4885	5160	4880	6350	3420	4885	5032.32	0.61	0	5353	5001	4942	4896	4837	4791	4920	4815	32	1465	100	3510	5	1	30108433	1501	-20.68	6.76	12	0.74	-241.00	737.00	10460	20231228	-52.34	4615	20240703	8.02	10440	-52.25	20240102	4615	8.02	20240703	10460	-52.34	20231228	4615	8.02	20240703	1.39	N	418420	100	31 억		182444	N	N	18	N	00	N
87	20240717	111256	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	5090	205	2	4.20	913966945	181481	116.12	4885	5160	4880	6350	3420	4885	5036.16	0.61	0	660	5001	4942	4896	4837	4791	4920	4815	32	1465	100	3510	10	1	30108433	1533	-21.12	6.91	12	0.60	-241.00	737.00	10460	20231228	-51.34	4615	20240703	10.29	10440	-51.25	20240102	4615	10.29	20240703	10460	-51.34	20231228	4615	10.29	20240703	1.39	N	418420	100	31 억		182444	N	N	18	N	00	N
88	20240717	101259	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	5040	155	2	3.17	809174675	160771	102.87	4885	5160	4880	6350	3420	4885	5033.09	0.61	0	-4499	5001	4942	4896	4837	4791	4920	4815	32	1465	100	3510	10	1	30108433	1517	-20.91	6.84	12	0.53	-241.00	737.00	10460	20231228	-51.82	4615	20240703	9.21	10440	-51.72	20240102	4615	9.21	20240703	10460	-51.82	20231228	4615	9.21	20240703	1.39	N	418420	100	31 억		182444	N	N	18	N	00	N
89	20240717	091030	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	4940	55	2	1.13	131478125	26689	17.08	4885	4960	4880	6350	3420	4885	4926.30	0.61	0	-18866	5001	4942	4896	4837	4791	4920	4815	32	1465	100	3510	5	1	30108433	1487	-20.50	6.70	12	0.09	-241.00	737.00	10460	20231228	-52.77	4615	20240703	7.04	10440	-52.68	20240102	4615	7.04	20240703	10460	-52.77	20231228	4615	7.04	20240703	1.39	N	418420	100	31 억		182444	N	N	18	N	00	N
90	20240716	161256	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	4885	-15	5	-0.31	756724480	154355	45.05	4900	4955	4850	6370	3430	4900	4902.61	0.62	0	-3709	5160	5030	4950	4820	4740	4990	4780	32	1470	100	3520	5	1	30108433	1471	-20.27	6.63	12	0.51	-241.00	737.00	10460	20231228	-53.30	4615	20240703	5.85	10440	-53.21	20240102	4615	5.85	20240703	10460	-53.30	20231228	4615	5.85	20240703	1.38	N	418420	100	31 억		186133	N	N	18	N	00	N
91	20240716	151310	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	4910	10	2	0.20	716848020	146197	42.67	4900	4955	4850	6370	3430	4900	4903.30	0.62	0	-2223	5160	5030	4950	4820	4740	4990	4780	32	1470	100	3520	5	1	30108433	1478	-20.37	6.66	12	0.49	-241.00	737.00	10460	20231228	-53.06	4615	20240703	6.39	10440	-52.97	20240102	4615	6.39	20240703	10460	-53.06	20231228	4615	6.39	20240703	1.38	N	418420	100	31 억		186133	N	N	17	N	00	N
92	20240716	141304	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	4925	25	2	0.51	572205560	116716	34.06	4900	4955	4850	6370	3430	4900	4902.55	0.62	0	-2029	5160	5030	4950	4820	4740	4990	4780	32	1470	100	3520	5	1	30108433	1483	-20.44	6.68	12	0.39	-241.00	737.00	10460	20231228	-52.92	4615	20240703	6.72	10440	-52.83	20240102	4615	6.72	20240703	10460	-52.92	20231228	4615	6.72	20240703	1.38	N	418420	100	31 억		186133	N	N	17	N	00	N
93	20240716	131306	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	4920	20	2	0.41	512870125	104656	30.54	4900	4955	4850	6370	3430	4900	4900.53	0.62	0	-7092	5160	5030	4950	4820	4740	4990	4780	32	1470	100	3520	5	1	30108433	1481	-20.41	6.68	12	0.35	-241.00	737.00	10460	20231228	-52.96	4615	20240703	6.61	10440	-52.87	20240102	4615	6.61	20240703	10460	-52.96	20231228	4615	6.61	20240703	1.38	N	418420	100	31 억		186133	N	N	17	N	00	N
94	20240716	121301	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	4920	20	2	0.41	465449465	94993	27.72	4900	4955	4850	6370	3430	4900	4899.83	0.62	0	-10611	5160	5030	4950	4820	4740	4990	4780	32	1470	100	3520	5	1	30108433	1481	-20.41	6.68	12	0.32	-241.00	737.00	10460	20231228	-52.96	4615	20240703	6.61	10440	-52.87	20240102	4615	6.61	20240703	10460	-52.96	20231228	4615	6.61	20240703	1.38	N	418420	100	31 억		186133	N	N	17	N	00	N
95	20240716	111304	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	4885	-15	5	-0.31	379628405	77462	22.61	4900	4955	4850	6370	3430	4900	4900.83	0.62	0	-15772	5160	5030	4950	4820	4740	4990	4780	32	1470	100	3520	5	1	30108433	1471	-20.27	6.63	12	0.26	-241.00	737.00	10460	20231228	-53.30	4615	20240703	5.85	10440	-53.21	20240102	4615	5.85	20240703	10460	-53.30	20231228	4615	5.85	20240703	1.38	N	418420	100	31 억		186133	N	N	17	N	00	N
96	20240716	101303	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	4880	-20	5	-0.41	299681820	61045	17.82	4900	4955	4865	6370	3430	4900	4909.20	0.62	0	-18021	5160	5030	4950	4820	4740	4990	4780	32	1470	100	3520	5	1	30108433	1469	-20.25	6.62	12	0.20	-241.00	737.00	10460	20231228	-53.35	4615	20240703	5.74	10440	-53.26	20240102	4615	5.74	20240703	10460	-53.35	20231228	4615	5.74	20240703	1.38	N	418420	100	31 억		186133	N	N	17	N	00	N
97	20240716	091301	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	4895	-5	5	-0.10	52310110	10709	3.13	4900	4925	4865	6370	3430	4900	4884.69	0.62	0	-4917	5160	5030	4950	4820	4740	4990	4780	32	1470	100	3520	5	1	30108433	1474	-20.31	6.64	12	0.04	-241.00	737.00	10460	20231228	-53.20	4615	20240703	6.07	10440	-53.11	20240102	4615	6.07	20240703	10460	-53.20	20231228	4615	6.07	20240703	1.38	N	418420	100	31 억		186133	N	N	17	N	00	N
98	20240715	161242	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	4900	-230	5	-4.48	1680282110	340909	53.43	5080	5080	4870	6660	3600	5130	4928.91	0.50	0	32454	5470	5300	5170	5000	4870	5235	4935	32	1530	100	3690	5	1	30108433	1475	-20.33	6.65	12	1.13	-241.00	737.00	10460	20231228	-53.15	4615	20240703	6.18	10440	-53.07	20240102	4615	6.18	20240703	10460	-53.15	20231228	4615	6.18	20240703	1.32	N	418420	100	31 억		151421	N	N	17	N	00	N
99	20240715	151251	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	4920	-210	5	-4.09	1622141580	329044	51.57	5080	5080	4870	6660	3600	5130	4929.80	0.50	0	29378	5470	5300	5170	5000	4870	5235	4935	32	1530	100	3690	5	1	30108433	1481	-20.41	6.68	12	1.09	-241.00	737.00	10460	20231228	-52.96	4615	20240703	6.61	10440	-52.87	20240102	4615	6.61	20240703	10460	-52.96	20231228	4615	6.61	20240703	1.32	N	418420	100	31 억		151421	N	N	16	N	00	N
100	20240715	141248	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	4915	-215	5	-4.19	1509264705	306059	47.97	5080	5080	4870	6660	3600	5130	4931.22	0.50	0	26879	5470	5300	5170	5000	4870	5235	4935	32	1530	100	3690	5	1	30108433	1480	-20.39	6.67	12	1.02	-241.00	737.00	10460	20231228	-53.01	4615	20240703	6.50	10440	-52.92	20240102	4615	6.50	20240703	10460	-53.01	20231228	4615	6.50	20240703	1.32	N	418420	100	31 억		151421	N	N	16	N	00	N
101	20240715	131250	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	4900	-230	5	-4.48	1278947720	258929	40.58	5080	5080	4885	6660	3600	5130	4939.30	0.50	0	13678	5470	5300	5170	5000	4870	5235	4935	32	1530	100	3690	5	1	30108433	1475	-20.33	6.65	12	0.86	-241.00	737.00	10460	20231228	-53.15	4615	20240703	6.18	10440	-53.07	20240102	4615	6.18	20240703	10460	-53.15	20231228	4615	6.18	20240703	1.32	N	418420	100	31 억		151421	N	N	16	N	00	N
102	20240715	121248	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	4910	-220	5	-4.29	1114228065	225331	35.32	5080	5080	4900	6660	3600	5130	4944.77	0.50	0	14347	5470	5300	5170	5000	4870	5235	4935	32	1530	100	3690	5	1	30108433	1478	-20.37	6.66	12	0.75	-241.00	737.00	10460	20231228	-53.06	4615	20240703	6.39	10440	-52.97	20240102	4615	6.39	20240703	10460	-53.06	20231228	4615	6.39	20240703	1.32	N	418420	100	31 억		151421	N	N	16	N	00	N
103	20240715	111248	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	4945	-185	5	-3.61	929226020	187691	29.42	5080	5080	4900	6660	3600	5130	4950.73	0.50	0	26578	5470	5300	5170	5000	4870	5235	4935	32	1530	100	3690	5	1	30108433	1489	-20.52	6.71	12	0.62	-241.00	737.00	10460	20231228	-52.72	4615	20240703	7.15	10440	-52.63	20240102	4615	7.15	20240703	10460	-52.72	20231228	4615	7.15	20240703	1.32	N	418420	100	31 억		151421	N	N	16	N	00	N
104	20240715	101247	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	4915	-215	5	-4.19	761025195	153453	24.05	5080	5080	4900	6660	3600	5130	4959.22	0.50	0	24821	5470	5300	5170	5000	4870	5235	4935	32	1530	100	3690	5	1	30108433	1480	-20.39	6.67	12	0.51	-241.00	737.00	10460	20231228	-53.01	4615	20240703	6.50	10440	-52.92	20240102	4615	6.50	20240703	10460	-53.01	20231228	4615	6.50	20240703	1.32	N	418420	100	31 억		151421	N	N	16	N	00	N
105	20240715	091248	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	4985	-145	5	-2.83	241873520	48131	7.54	5080	5080	4970	6660	3600	5130	5025.10	0.50	0	3072	5470	5300	5170	5000	4870	5235	4935	32	1530	100	3690	5	1	30108433	1501	-20.68	6.76	12	0.16	-241.00	737.00	10460	20231228	-52.34	4615	20240703	8.02	10440	-52.25	20240102	4615	8.02	20240703	10460	-52.34	20231228	4615	8.02	20240703	1.32	N	418420	100	31 억		151421	N	N	16	N	00	N
106	20240712	161238	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	5130	-70	5	-1.35	3279561270	635533	8.33	5140	5340	5040	6760	3640	5200	5160.24	0.51	0	-9346	6563	5881	5428	4746	4293	6222	5087	32	1560	100	3740	10	1	30108433	1545	-21.29	6.96	12	2.11	-241.00	737.00	10460	20231228	-50.96	4615	20240703	11.16	10440	-50.86	20240102	4615	11.16	20240703	10460	-50.96	20231228	4615	11.16	20240703	1.31	N	418420	100	31 억		153702	N	N	16	N	00	N
107	20240712	151246	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	5080	-120	5	-2.31	3165716470	613265	8.03	5140	5340	5040	6760	3640	5200	5161.95	0.51	0	-14040	6563	5881	5428	4746	4293	6222	5087	32	1560	100	3740	10	1	30108433	1530	-21.08	6.89	12	2.04	-241.00	737.00	10460	20231228	-51.43	4615	20240703	10.08	10440	-51.34	20240102	4615	10.08	20240703	10460	-51.43	20231228	4615	10.08	20240703	1.31	N	418420	100	31 억		153702	N	N	307	N	00	N
108	20240712	141249	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	5100	-100	5	-1.92	3041818200	588959	7.72	5140	5340	5040	6760	3640	5200	5164.62	0.51	0	-17097	6563	5881	5428	4746	4293	6222	5087	32	1560	100	3740	10	1	30108433	1536	-21.16	6.92	12	1.96	-241.00	737.00	10460	20231228	-51.24	4615	20240703	10.51	10440	-51.15	20240102	4615	10.51	20240703	10460	-51.24	20231228	4615	10.51	20240703	1.31	N	418420	100	31 억		153702	N	N	307	N	00	N
109	20240712	131244	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	5070	-130	5	-2.50	2916329770	564295	7.39	5140	5340	5040	6760	3640	5200	5167.99	0.51	0	-26121	6563	5881	5428	4746	4293	6222	5087	32	1560	100	3740	10	1	30108433	1526	-21.04	6.88	12	1.87	-241.00	737.00	10460	20231228	-51.53	4615	20240703	9.86	10440	-51.44	20240102	4615	9.86	20240703	10460	-51.53	20231228	4615	9.86	20240703	1.31	N	418420	100	31 억		153702	N	N	307	N	00	N
110	20240712	121245	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	5060	-140	5	-2.69	2760724910	533618	6.99	5140	5340	5040	6760	3640	5200	5173.50	0.51	0	-28268	6563	5881	5428	4746	4293	6222	5087	32	1560	100	3740	10	1	30108433	1523	-21.00	6.87	12	1.77	-241.00	737.00	10460	20231228	-51.63	4615	20240703	9.64	10440	-51.53	20240102	4615	9.64	20240703	10460	-51.63	20231228	4615	9.64	20240703	1.31	N	418420	100	31 억		153702	N	N	307	N	00	N
111	20240712	111241	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	5110	-90	5	-1.73	2378999630	458519	6.01	5140	5340	5060	6760	3640	5200	5188.39	0.51	0	-29032	6563	5881	5428	4746	4293	6222	5087	32	1560	100	3740	10	1	30108433	1539	-21.20	6.93	12	1.52	-241.00	737.00	10460	20231228	-51.15	4615	20240703	10.73	10440	-51.05	20240102	4615	10.73	20240703	10460	-51.15	20231228	4615	10.73	20240703	1.31	N	418420	100	31 억		153702	N	N	307	N	00	N
112	20240712	101243	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	5140	-60	5	-1.15	1925620030	370732	4.86	5140	5340	5060	6760	3640	5200	5194.07	0.51	0	-29387	6563	5881	5428	4746	4293	6222	5087	32	1560	100	3740	10	1	30108433	1548	-21.33	6.97	12	1.23	-241.00	737.00	10460	20231228	-50.86	4615	20240703	11.38	10440	-50.77	20240102	4615	11.38	20240703	10460	-50.86	20231228	4615	11.38	20240703	1.31	N	418420	100	31 억		153702	N	N	307	N	00	N
113	20240712	091240	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	5120	-80	5	-1.54	564243260	110152	1.44	5140	5210	5060	6760	3640	5200	5121.04	0.51	0	-3753	6563	5881	5428	4746	4293	6222	5087	32	1560	100	3740	10	1	30108433	1542	-21.24	6.95	12	0.37	-241.00	737.00	10460	20231228	-51.05	4615	20240703	10.94	10440	-50.96	20240102	4615	10.94	20240703	10460	-51.05	20231228	4615	10.94	20240703	1.31	N	418420	100	31 억		153702	N	N	307	N	00	N
114	20240711	161234	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	5200	390	2	8.11	43204938030	7606729	12675.56	5030	6110	4975	6250	3370	4810	5680.08	0.51	0	23109	5033	4921	4828	4716	4623	4875	4670	32	1440	100	3460	10	1	30108433	1566	-21.58	7.06	12	25.26	-241.00	737.00	10460	20231228	-50.29	4615	20240703	12.68	10440	-50.19	20240102	4615	12.68	20240703	10460	-50.29	20231228	4615	12.68	20240703	1.30	N	418420	100	31 억		153454	N	N	307	N	00	N
115	20240711	151242	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	5240	430	2	8.94	42764993840	7522204	12534.71	5030	6110	4975	6250	3370	4810	5685.17	0.51	0	21355	5033	4921	4828	4716	4623	4875	4670	32	1440	100	3460	10	1	30108433	1578	-21.74	7.11	12	24.98	-241.00	737.00	10460	20231228	-49.90	4615	20240703	13.54	10440	-49.81	20240102	4615	13.54	20240703	10460	-49.90	20231228	4615	13.54	20240703	1.30	N	418420	100	31 억		153454	N	N	153	N	00	N
116	20240711	141242	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	5420	610	2	12.68	40534484710	7101861	11834.27	5030	6110	4975	6250	3370	4810	5707.59	0.51	0	-28641	5033	4921	4828	4716	4623	4875	4670	32	1440	100	3460	10	1	30108433	1632	-22.49	7.35	12	23.59	-241.00	737.00	10460	20231228	-48.18	4615	20240703	17.44	10440	-48.08	20240102	4615	17.44	20240703	10460	-48.18	20231228	4615	17.44	20240703	1.30	N	418420	100	31 억		153454	N	N	153	N	00	N
117	20240711	131240	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	5440	630	2	13.10	38299400850	6691650	11150.71	5030	6110	4975	6250	3370	4810	5723.46	0.51	0	-22243	5033	4921	4828	4716	4623	4875	4670	32	1440	100	3460	10	1	30108433	1638	-22.57	7.38	12	22.23	-241.00	737.00	10460	20231228	-47.99	4615	20240703	17.88	10440	-47.89	20240102	4615	17.88	20240703	10460	-47.99	20231228	4615	17.88	20240703	1.30	N	418420	100	31 억		153454	N	N	153	N	00	N
118	20240711	121238	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	5550	740	2	15.38	36162804120	6309271	10513.52	5030	6110	4975	6250	3370	4810	5731.69	0.51	0	-29145	5033	4921	4828	4716	4623	4875	4670	32	1440	100	3460	10	1	30108433	1671	-23.03	7.53	12	20.96	-241.00	737.00	10460	20231228	-46.94	4615	20240703	20.26	10440	-46.84	20240102	4615	20.26	20240703	10460	-46.94	20231228	4615	20.26	20240703	1.30	N	418420	100	31 억		153454	N	N	153	N	00	N
119	20240711	111235	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	5860	1050	2	21.83	24343463180	4296063	7158.79	5030	5930	4975	6250	3370	4810	5666.46	0.51	0	-38290	5033	4921	4828	4716	4623	4875	4670	32	1440	100	3460	10	1	30108433	1764	-24.32	7.95	12	14.27	-241.00	737.00	10460	20231228	-43.98	4615	20240703	26.98	10440	-43.87	20240102	4615	26.98	20240703	10460	-43.98	20231228	4615	26.98	20240703	1.30	N	418420	100	31 억		153454	N	N	153	N	00	N
120	20240711	101237	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	5710	900	2	18.71	11412423220	2063490	3438.52	5030	5740	4975	6250	3370	4810	5530.64	0.51	0	28204	5033	4921	4828	4716	4623	4875	4670	32	1440	100	3460	10	1	30108433	1719	-23.69	7.75	12	6.85	-241.00	737.00	10460	20231228	-45.41	4615	20240703	23.73	10440	-45.31	20240102	4615	23.73	20240703	10460	-45.41	20231228	4615	23.73	20240703	1.30	N	418420	100	31 억		153454	N	N	153	N	00	N
121	20240711	091234	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	5570	760	2	15.80	2068147390	381202	635.22	5030	5660	4975	6250	3370	4810	5425.33	0.51	0	18316	5033	4921	4828	4716	4623	4875	4670	32	1440	100	3460	10	1	30108433	1677	-23.11	7.56	12	1.27	-241.00	737.00	10460	20231228	-46.75	4615	20240703	20.69	10440	-46.65	20240102	4615	20.69	20240703	10460	-46.75	20231228	4615	20.69	20240703	1.30	N	418420	100	31 억		153454	N	N	153	N	00	N
122	20240710	161228	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	4810	0	3	0.00	288268975	60008	108.18	4820	4940	4735	6250	3370	4810	4803.84	0.53	0	-7174	5000	4905	4855	4760	4710	4880	4735	32	1440	100	3460	5	1	30108433	1448	-19.96	6.53	12	0.20	-241.00	737.00	10460	20231228	-54.02	4615	20240703	4.23	10440	-53.93	20240102	4615	4.23	20240703	10460	-54.02	20231228	4615	4.23	20240703	1.29	N	418420	100	31 억		160832	N	N	153	N	00	N
123	20240710	151234	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	4870	60	2	1.25	275753560	57409	103.50	4820	4940	4735	6250	3370	4810	4803.32	0.53	0	-7135	5000	4905	4855	4760	4710	4880	4735	32	1440	100	3460	5	1	30108433	1466	-20.21	6.61	12	0.19	-241.00	737.00	10460	20231228	-53.44	4615	20240703	5.53	10440	-53.35	20240102	4615	5.53	20240703	10460	-53.44	20231228	4615	5.53	20240703	1.29	N	418420	100	31 억		160832	N	N	177	N	00	N
124	20240710	141234	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	4810	0	3	0.00	248003230	51652	93.12	4820	4940	4735	6250	3370	4810	4801.43	0.53	0	-6590	5000	4905	4855	4760	4710	4880	4735	32	1440	100	3460	5	1	30108433	1448	-19.96	6.53	12	0.17	-241.00	737.00	10460	20231228	-54.02	4615	20240703	4.23	10440	-53.93	20240102	4615	4.23	20240703	10460	-54.02	20231228	4615	4.23	20240703	1.29	N	418420	100	31 억		160832	N	N	177	N	00	N
125	20240710	131233	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	4825	15	2	0.31	210529210	43858	79.07	4820	4940	4735	6250	3370	4810	4800.25	0.53	0	-6976	5000	4905	4855	4760	4710	4880	4735	32	1440	100	3460	5	1	30108433	1453	-20.02	6.55	12	0.15	-241.00	737.00	10460	20231228	-53.87	4615	20240703	4.55	10440	-53.78	20240102	4615	4.55	20240703	10460	-53.87	20231228	4615	4.55	20240703	1.29	N	418420	100	31 억		160832	N	N	177	N	00	N
126	20240710	121230	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	4750	-60	5	-1.25	114224495	23931	43.14	4820	4840	4740	6250	3370	4810	4773.08	0.53	0	-5684	5000	4905	4855	4760	4710	4880	4735	32	1440	100	3460	5	1	30108433	1430	-19.71	6.45	12	0.08	-241.00	737.00	10460	20231228	-54.59	4615	20240703	2.93	10440	-54.50	20240102	4615	2.93	20240703	10460	-54.59	20231228	4615	2.93	20240703	1.29	N	418420	100	31 억		160832	N	N	177	N	00	N
127	20240710	111232	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	4785	-25	5	-0.52	73362455	15334	27.64	4820	4840	4750	6250	3370	4810	4784.30	0.53	0	-3968	5000	4905	4855	4760	4710	4880	4735	32	1440	100	3460	5	1	30108433	1441	-19.85	6.49	12	0.05	-241.00	737.00	10460	20231228	-54.25	4615	20240703	3.68	10440	-54.17	20240102	4615	3.68	20240703	10460	-54.25	20231228	4615	3.68	20240703	1.29	N	418420	100	31 억		160832	N	N	177	N	00	N
128	20240710	101228	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	4795	-15	5	-0.31	65855595	13764	24.81	4820	4840	4750	6250	3370	4810	4784.63	0.53	0	-3322	5000	4905	4855	4760	4710	4880	4735	32	1440	100	3460	5	1	30108433	1444	-19.90	6.51	12	0.05	-241.00	737.00	10460	20231228	-54.16	4615	20240703	3.90	10440	-54.07	20240102	4615	3.90	20240703	10460	-54.16	20231228	4615	3.90	20240703	1.29	N	418420	100	31 억		160832	N	N	177	N	00	N
129	20240710	091234	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	4800	-10	5	-0.21	17925010	3729	6.72	4820	4840	4780	6250	3370	4810	4806.92	0.53	0	-2695	5000	4905	4855	4760	4710	4880	4735	32	1440	100	3460	5	1	30108433	1445	-19.92	6.51	12	0.01	-241.00	737.00	10460	20231228	-54.11	4615	20240703	4.01	10440	-54.02	20240102	4615	4.01	20240703	10460	-54.11	20231228	4615	4.01	20240703	1.29	N	418420	100	31 억		160832	N	N	177	N	00	N
130	20240709	161224	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	4810	-90	5	-1.84	269584245	55460	142.34	4870	4950	4805	6370	3430	4900	4860.88	0.52	0	4112	5006	4952	4906	4852	4806	4930	4830	32	1470	100	3520	5	1	30108433	1448	-19.96	6.53	12	0.18	-241.00	737.00	10460	20231228	-54.02	4615	20240703	4.23	10440	-53.93	20240102	4615	4.23	20240703	10460	-54.02	20231228	4615	4.23	20240703	1.30	N	418420	100	31 억		156715	N	N	177	N	00	N
131	20240709	151232	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	4850	-50	5	-1.02	226587275	46540	119.45	4870	4950	4805	6370	3430	4900	4868.66	0.52	0	4215	5006	4952	4906	4852	4806	4930	4830	32	1470	100	3520	5	1	30108433	1460	-20.12	6.58	12	0.15	-241.00	737.00	10460	20231228	-53.63	4615	20240703	5.09	10440	-53.54	20240102	4615	5.09	20240703	10460	-53.63	20231228	4615	5.09	20240703	1.30	N	418420	100	31 억		156715	N	N	151	N	00	N
132	20240709	141232	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	4845	-55	5	-1.12	197076270	40444	103.80	4870	4950	4805	6370	3430	4900	4872.82	0.52	0	2602	5006	4952	4906	4852	4806	4930	4830	32	1470	100	3520	5	1	30108433	1459	-20.10	6.57	12	0.13	-241.00	737.00	10460	20231228	-53.68	4615	20240703	4.98	10440	-53.59	20240102	4615	4.98	20240703	10460	-53.68	20231228	4615	4.98	20240703	1.30	N	418420	100	31 억		156715	N	N	151	N	00	N
133	20240709	131236	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	4855	-45	5	-0.92	180702330	37067	95.14	4870	4950	4805	6370	3430	4900	4875.02	0.52	0	3334	5006	4952	4906	4852	4806	4930	4830	32	1470	100	3520	5	1	30108433	1462	-20.15	6.59	12	0.12	-241.00	737.00	10460	20231228	-53.59	4615	20240703	5.20	10440	-53.50	20240102	4615	5.20	20240703	10460	-53.59	20231228	4615	5.20	20240703	1.30	N	418420	100	31 억		156715	N	N	151	N	00	N
134	20240709	121237	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	4910	10	2	0.20	77072015	15708	40.32	4870	4950	4870	6370	3430	4900	4906.55	0.52	0	1799	5006	4952	4906	4852	4806	4930	4830	32	1470	100	3520	5	1	30108433	1478	-20.37	6.66	12	0.05	-241.00	737.00	10460	20231228	-53.06	4615	20240703	6.39	10440	-52.97	20240102	4615	6.39	20240703	10460	-53.06	20231228	4615	6.39	20240703	1.30	N	418420	100	31 억		156715	N	N	151	N	00	N
135	20240709	111237	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	4895	-5	5	-0.10	75048210	15295	39.26	4870	4950	4870	6370	3430	4900	4906.72	0.52	0	1551	5006	4952	4906	4852	4806	4930	4830	32	1470	100	3520	5	1	30108433	1474	-20.31	6.64	12	0.05	-241.00	737.00	10460	20231228	-53.20	4615	20240703	6.07	10440	-53.11	20240102	4615	6.07	20240703	10460	-53.20	20231228	4615	6.07	20240703	1.30	N	418420	100	31 억		156715	N	N	151	N	00	N
136	20240709	101232	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	4935	35	2	0.71	50930975	10394	26.68	4870	4950	4870	6370	3430	4900	4900.04	0.52	0	4280	5006	4952	4906	4852	4806	4930	4830	32	1470	100	3520	5	1	30108433	1486	-20.48	6.70	12	0.03	-241.00	737.00	10460	20231228	-52.82	4615	20240703	6.93	10440	-52.73	20240102	4615	6.93	20240703	10460	-52.82	20231228	4615	6.93	20240703	1.30	N	418420	100	31 억		156715	N	N	151	N	00	N
137	20240709	091229	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	4950	50	2	1.02	16844520	3442	8.83	4870	4950	4870	6370	3430	4900	4893.82	0.52	0	1604	5006	4952	4906	4852	4806	4930	4830	32	1470	100	3520	5	1	30108433	1490	-20.54	6.72	12	0.01	-241.00	737.00	10460	20231228	-52.68	4615	20240703	7.26	10440	-52.59	20240102	4615	7.26	20240703	10460	-52.68	20231228	4615	7.26	20240703	1.30	N	418420	100	31 억		156715	N	N	151	N	00	N
138	20240708	161222	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	4900	-10	5	-0.20	188354105	38425	41.49	4920	4960	4860	6380	3440	4910	4901.86	0.50	0	7124	5056	4982	4906	4832	4756	5020	4870	32	1470	100	3530	5	1	30108433	1475	-20.33	6.65	12	0.13	-241.00	737.00	10460	20231228	-53.15	4615	20240703	6.18	10440	-53.07	20240102	4615	6.18	20240703	10460	-53.15	20231228	4615	6.18	20240703	1.31	N	418420	100	31 억		149540	N	N	151	N	00	N
139	20240708	151224	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	4890	-20	5	-0.41	183367715	37407	40.39	4920	4960	4860	6380	3440	4910	4901.96	0.50	0	7028	5056	4982	4906	4832	4756	5020	4870	32	1470	100	3530	5	1	30108433	1472	-20.29	6.64	12	0.12	-241.00	737.00	10460	20231228	-53.25	4615	20240703	5.96	10440	-53.16	20240102	4615	5.96	20240703	10460	-53.25	20231228	4615	5.96	20240703	1.31	N	418420	100	31 억		149540	N	N	161	N	00	N
140	20240708	141227	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	4905	-5	5	-0.10	178627575	36439	39.34	4920	4960	4860	6380	3440	4910	4902.10	0.50	0	6866	5056	4982	4906	4832	4756	5020	4870	32	1470	100	3530	5	1	30108433	1477	-20.35	6.66	12	0.12	-241.00	737.00	10460	20231228	-53.11	4615	20240703	6.28	10440	-53.02	20240102	4615	6.28	20240703	10460	-53.11	20231228	4615	6.28	20240703	1.31	N	418420	100	31 억		149540	N	N	161	N	00	N
141	20240708	131222	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	4905	-5	5	-0.10	120502030	24553	26.51	4920	4960	4860	6380	3440	4910	4907.83	0.50	0	-1225	5056	4982	4906	4832	4756	5020	4870	32	1470	100	3530	5	1	30108433	1477	-20.35	6.66	12	0.08	-241.00	737.00	10460	20231228	-53.11	4615	20240703	6.28	10440	-53.02	20240102	4615	6.28	20240703	10460	-53.11	20231228	4615	6.28	20240703	1.31	N	418420	100	31 억		149540	N	N	161	N	00	N
142	20240708	121224	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	4910	0	3	0.00	109468430	22301	24.08	4920	4960	4860	6380	3440	4910	4908.68	0.50	0	-744	5056	4982	4906	4832	4756	5020	4870	32	1470	100	3530	5	1	30108433	1478	-20.37	6.66	12	0.07	-241.00	737.00	10460	20231228	-53.06	4615	20240703	6.39	10440	-52.97	20240102	4615	6.39	20240703	10460	-53.06	20231228	4615	6.39	20240703	1.31	N	418420	100	31 억		149540	N	N	161	N	00	N
143	20240708	111222	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	4930	20	2	0.41	98884945	20143	21.75	4920	4960	4860	6380	3440	4910	4909.15	0.50	0	-290	5056	4982	4906	4832	4756	5020	4870	32	1470	100	3530	5	1	30108433	1484	-20.46	6.69	12	0.07	-241.00	737.00	10460	20231228	-52.87	4615	20240703	6.83	10440	-52.78	20240102	4615	6.83	20240703	10460	-52.87	20231228	4615	6.83	20240703	1.31	N	418420	100	31 억		149540	N	N	161	N	00	N
144	20240708	101221	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	4885	-25	5	-0.51	79357385	16168	17.46	4920	4960	4860	6380	3440	4910	4908.30	0.50	0	-762	5056	4982	4906	4832	4756	5020	4870	32	1470	100	3530	5	1	30108433	1471	-20.27	6.63	12	0.05	-241.00	737.00	10460	20231228	-53.30	4615	20240703	5.85	10440	-53.21	20240102	4615	5.85	20240703	10460	-53.30	20231228	4615	5.85	20240703	1.31	N	418420	100	31 억		149540	N	N	161	N	00	N
145	20240708	091221	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	4900	-10	5	-0.20	5035800	1027	1.11	4920	4920	4885	6380	3440	4910	4903.41	0.50	0	-100	5056	4982	4906	4832	4756	5020	4870	32	1470	100	3530	5	1	30108433	1475	-20.33	6.65	12	0.00	-241.00	737.00	10460	20231228	-53.15	4615	20240703	6.18	10440	-53.07	20240102	4615	6.18	20240703	10460	-53.15	20231228	4615	6.18	20240703	1.31	N	418420	100	31 억		149540	N	N	161	N	00	N
146	20240705	161215	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	4910	30	2	0.61	448489310	91679	51.24	4885	4980	4830	6340	3420	4880	4891.95	0.51	0	-5669	5156	5017	4821	4682	4486	5087	4752	32	1460	100	3510	5	1	30108433	1478	-20.37	6.66	12	0.30	-241.00	737.00	10460	20231228	-53.06	4615	20240703	6.39	10440	-52.97	20240102	4615	6.39	20240703	10460	-53.06	20231228	4615	6.39	20240703	1.32	N	418420	100	31 억		155054	N	N	161	N	00	N
147	20240705	151219	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	4910	30	2	0.61	434922380	88917	49.70	4885	4980	4830	6340	3420	4880	4891.33	0.51	0	-5999	5156	5017	4821	4682	4486	5087	4752	32	1460	100	3510	5	1	30108433	1478	-20.37	6.66	12	0.30	-241.00	737.00	10460	20231228	-53.06	4615	20240703	6.39	10440	-52.97	20240102	4615	6.39	20240703	10460	-53.06	20231228	4615	6.39	20240703	1.32	N	418420	100	31 억		155054	N	N	44	N	00	N
148	20240705	141221	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	4910	30	2	0.61	403224105	82453	46.08	4885	4980	4830	6340	3420	4880	4890.35	0.51	0	-6319	5156	5017	4821	4682	4486	5087	4752	32	1460	100	3510	5	1	30108433	1478	-20.37	6.66	12	0.27	-241.00	737.00	10460	20231228	-53.06	4615	20240703	6.39	10440	-52.97	20240102	4615	6.39	20240703	10460	-53.06	20231228	4615	6.39	20240703	1.32	N	418420	100	31 억		155054	N	N	44	N	00	N
149	20240705	131218	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	4890	10	2	0.20	306285780	62607	34.99	4885	4980	4830	6340	3420	4880	4892.20	0.51	0	-2305	5156	5017	4821	4682	4486	5087	4752	32	1460	100	3510	5	1	30108433	1472	-20.29	6.64	12	0.21	-241.00	737.00	10460	20231228	-53.25	4615	20240703	5.96	10440	-53.16	20240102	4615	5.96	20240703	10460	-53.25	20231228	4615	5.96	20240703	1.32	N	418420	100	31 억		155054	N	N	44	N	00	N
150	20240705	121219	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	4915	35	2	0.72	299144635	61144	34.17	4885	4980	4830	6340	3420	4880	4892.46	0.51	0	-2387	5156	5017	4821	4682	4486	5087	4752	32	1460	100	3510	5	1	30108433	1480	-20.39	6.67	12	0.20	-241.00	737.00	10460	20231228	-53.01	4615	20240703	6.50	10440	-52.92	20240102	4615	6.50	20240703	10460	-53.01	20231228	4615	6.50	20240703	1.32	N	418420	100	31 억		155054	N	N	44	N	00	N
151	20240705	111215	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	4835	-45	5	-0.92	249755780	50950	28.48	4885	4980	4830	6340	3420	4880	4901.98	0.51	0	-8061	5156	5017	4821	4682	4486	5087	4752	32	1460	100	3510	5	1	30108433	1456	-20.06	6.56	12	0.17	-241.00	737.00	10460	20231228	-53.78	4615	20240703	4.77	10440	-53.69	20240102	4615	4.77	20240703	10460	-53.78	20231228	4615	4.77	20240703	1.32	N	418420	100	31 억		155054	N	N	44	N	00	N
152	20240705	101215	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	4905	25	2	0.51	144977860	29483	16.48	4885	4980	4880	6340	3420	4880	4917.34	0.51	0	713	5156	5017	4821	4682	4486	5087	4752	32	1460	100	3510	5	1	30108433	1477	-20.35	6.66	12	0.10	-241.00	737.00	10460	20231228	-53.11	4615	20240703	6.28	10440	-53.02	20240102	4615	6.28	20240703	10460	-53.11	20231228	4615	6.28	20240703	1.32	N	418420	100	31 억		155054	N	N	44	N	00	N
153	20240705	091218	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	4910	30	2	0.61	61529510	12501	6.99	4885	4980	4880	6340	3420	4880	4921.97	0.51	0	1528	5156	5017	4821	4682	4486	5087	4752	32	1460	100	3510	5	1	30108433	1478	-20.37	6.66	12	0.04	-241.00	737.00	10460	20231228	-53.06	4615	20240703	6.39	10440	-52.97	20240102	4615	6.39	20240703	10460	-53.06	20231228	4615	6.39	20240703	1.32	N	418420	100	31 억		155054	N	N	44	N	00	N
154	20240704	161211	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	4880	255	2	5.51	834157920	173642	99.61	4625	4960	4625	6010	3240	4625	4803.65	0.54	0	-3652	4998	4811	4713	4526	4428	4762	4477	32	1385	100	3330	5	1	30108433	1469	-20.25	6.62	12	0.58	-241.00	737.00	10460	20231228	-53.35	4615	20240703	5.74	10440	-53.26	20240102	4615	5.74	20240703	10460	-53.35	20231228	4615	5.74	20240703	1.38	N	418420	100	31 억		161394	N	Y	44	N	00	N
155	20240704	151216	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	4915	290	2	6.27	791410335	164917	94.61	4625	4960	4625	6010	3240	4625	4798.84	0.54	0	-3949	4998	4811	4713	4526	4428	4762	4477	32	1385	100	3330	5	1	30108433	1480	-20.39	6.67	12	0.55	-241.00	737.00	10460	20231228	-53.01	4615	20240703	6.50	10440	-52.92	20240102	4615	6.50	20240703	10460	-53.01	20231228	4615	6.50	20240703	1.38	N	418420	100	31 억		161394	N	N	23	N	00	N
156	20240704	141214	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	4865	240	2	5.19	515945600	108697	62.36	4625	4955	4625	6010	3240	4625	4746.64	0.54	0	637	4998	4811	4713	4526	4428	4762	4477	32	1385	100	3330	5	1	30108433	1465	-20.19	6.60	12	0.36	-241.00	737.00	10460	20231228	-53.49	4615	20240703	5.42	10440	-53.40	20240102	4615	5.42	20240703	10460	-53.49	20231228	4615	5.42	20240703	1.38	N	418420	100	31 억		161394	N	N	23	N	00	N
157	20240704	131214	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	4640	15	2	0.32	165314340	35476	20.35	4625	4700	4625	6010	3240	4625	4659.89	0.54	0	683	4998	4811	4713	4526	4428	4762	4477	32	1385	100	3330	5	1	30108433	1397	-19.25	6.30	12	0.12	-241.00	737.00	10460	20231228	-55.64	4615	20240703	0.54	10440	-55.56	20240102	4615	0.54	20240703	10460	-55.64	20231228	4615	0.54	20240703	1.38	N	418420	100	31 억		161394	N	N	23	N	00	N
158	20240704	121214	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	4645	20	2	0.43	144198860	30924	17.74	4625	4700	4625	6010	3240	4625	4663.01	0.54	0	2212	4998	4811	4713	4526	4428	4762	4477	32	1385	100	3330	5	1	30108433	1399	-19.27	6.30	12	0.10	-241.00	737.00	10460	20231228	-55.59	4615	20240703	0.65	10440	-55.51	20240102	4615	0.65	20240703	10460	-55.59	20231228	4615	0.65	20240703	1.38	N	418420	100	31 억		161394	N	N	23	N	00	N
159	20240704	111212	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	4680	55	2	1.19	111937345	23980	13.76	4625	4700	4625	6010	3240	4625	4667.95	0.54	0	4764	4998	4811	4713	4526	4428	4762	4477	32	1385	100	3330	5	1	30108433	1409	-19.42	6.35	12	0.08	-241.00	737.00	10460	20231228	-55.26	4615	20240703	1.41	10440	-55.17	20240102	4615	1.41	20240703	10460	-55.26	20231228	4615	1.41	20240703	1.38	N	418420	100	31 억		161394	N	N	23	N	00	N
160	20240704	101213	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	4700	75	2	1.62	86972640	18636	10.69	4625	4700	4625	6010	3240	4625	4666.92	0.54	0	3291	4998	4811	4713	4526	4428	4762	4477	32	1385	100	3330	5	1	30108433	1415	-19.50	6.38	12	0.06	-241.00	737.00	10460	20231228	-55.07	4615	20240703	1.84	10440	-54.98	20240102	4615	1.84	20240703	10460	-55.07	20231228	4615	1.84	20240703	1.38	N	418420	100	31 억		161394	N	N	23	N	00	N
161	20240704	091214	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	4685	60	2	1.30	42961015	9218	5.29	4625	4685	4625	6010	3240	4625	4660.56	0.54	0	5410	4998	4811	4713	4526	4428	4762	4477	32	1385	100	3330	5	1	30108433	1411	-19.44	6.36	12	0.03	-241.00	737.00	10460	20231228	-55.21	4615	20240703	1.52	10440	-55.12	20240102	4615	1.52	20240703	10460	-55.21	20231228	4615	1.52	20240703	1.38	N	418420	100	31 억		161394	N	N	23	N	00	N
162	20240703	161208	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N		N	4625	-225	5	-4.64	809429880	172701	142.97	4900	4900	4615	6300	3395	4850	4686.96	0.47	0	19481	5236	5042	4946	4752	4656	4995	4705	32	1450	100	3490	5	1	30108433	1393	-19.19	6.28	12	0.57	-241.00	737.00	10460	20231228	-55.78	4615	20240703	0.22	10440	-55.70	20240102	4615	0.22	20240703	10460	-55.78	20231228	4615	0.22	20240703	1.42	N	418420	100	31 억		141909	N	N	23	N	00	N
163	20240703	151212	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N		N	4675	-175	5	-3.61	766050535	163337	135.21	4900	4900	4615	6300	3395	4850	4690.00	0.47	0	20436	5236	5042	4946	4752	4656	4995	4705	32	1450	100	3490	5	1	30108433	1408	-19.40	6.34	12	0.54	-241.00	737.00	10460	20231228	-55.31	4615	20240703	1.30	10440	-55.22	20240102	4615	1.30	20240703	10460	-55.31	20231228	4615	1.30	20240703	1.42	N	418420	100	31 억		141909	N	N	38	N	00	N
164	20240703	141212	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N		N	4645	-205	5	-4.23	676565055	144183	119.36	4900	4900	4615	6300	3395	4850	4692.41	0.47	0	19830	5236	5042	4946	4752	4656	4995	4705	32	1450	100	3490	5	1	30108433	1399	-19.27	6.30	12	0.48	-241.00	737.00	10460	20231228	-55.59	4615	20240703	0.65	10440	-55.51	20240102	4615	0.65	20240703	10460	-55.59	20231228	4615	0.65	20240703	1.42	N	418420	100	31 억		141909	N	N	38	N	00	N
165	20240703	131211	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N		N	4660	-190	5	-3.92	569137610	121081	100.23	4900	4900	4615	6300	3395	4850	4700.47	0.47	0	12082	5236	5042	4946	4752	4656	4995	4705	32	1450	100	3490	5	1	30108433	1403	-19.34	6.32	12	0.40	-241.00	737.00	10460	20231228	-55.45	4615	20240703	0.98	10440	-55.36	20240102	4615	0.98	20240703	10460	-55.45	20231228	4615	0.98	20240703	1.42	N	418420	100	31 억		141909	N	N	38	N	00	N
166	20240703	121210	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N		N	4630	-220	5	-4.54	508184300	107930	89.35	4900	4900	4625	6300	3395	4850	4708.46	0.47	0	8810	5236	5042	4946	4752	4656	4995	4705	32	1450	100	3490	5	1	30108433	1394	-19.21	6.28	12	0.36	-241.00	737.00	10460	20231228	-55.74	4625	20240703	0.11	10440	-55.65	20240102	4625	0.11	20240703	10460	-55.74	20231228	4625	0.11	20240703	1.42	N	418420	100	31 억		141909	N	N	38	N	00	N
167	20240703	111213	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N		N	4675	-175	5	-3.61	419507365	88907	73.60	4900	4900	4650	6300	3395	4850	4718.50	0.47	0	9116	5236	5042	4946	4752	4656	4995	4705	32	1450	100	3490	5	1	30108433	1408	-19.40	6.34	12	0.30	-241.00	737.00	10460	20231228	-55.31	4650	20240703	0.54	10440	-55.22	20240102	4650	0.54	20240703	10460	-55.31	20231228	4650	0.54	20240703	1.42	N	418420	100	31 억		141909	N	N	38	N	00	N
168	20240703	101213	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N		N	4735	-115	5	-2.37	243652655	51302	42.47	4900	4900	4700	6300	3395	4850	4749.38	0.47	0	9096	5236	5042	4946	4752	4656	4995	4705	32	1450	100	3490	5	1	30108433	1426	-19.65	6.42	12	0.17	-241.00	737.00	10460	20231228	-54.73	4700	20240703	0.74	10440	-54.65	20240102	4700	0.74	20240703	10460	-54.73	20231228	4700	0.74	20240703	1.42	N	418420	100	31 억		141909	N	N	38	N	00	N
169	20240703	091209	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N		N	4820	-30	5	-0.62	20142390	4188	3.47	4900	4900	4710	6300	3395	4850	4809.55	0.47	0	827	5236	5042	4946	4752	4656	4995	4705	32	1450	100	3490	5	1	30108433	1451	-20.00	6.54	12	0.01	-241.00	737.00	10460	20231228	-53.92	4710	20240703	2.34	10440	-53.83	20240102	4710	2.34	20240703	10460	-53.92	20231228	4710	2.34	20240703	1.42	N	418420	100	31 억		141909	N	N	38	N	00	N
170	20240702	161205	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N		N	4850	-160	5	-3.19	586939330	119951	139.41	5010	5140	4850	6510	3510	5010	4893.19	0.57	0	-28828	5173	5091	5008	4926	4843	5132	4967	32	1500	100	3600	5	1	30108433	1460	-20.12	6.58	12	0.40	-241.00	737.00	10460	20231228	-53.63	4850	20240702	0.00	10440	-53.54	20240102	4850	0.00	20240702	10460	-53.63	20231228	4850	0.00	20240702	1.42	N	418420	100	31 억		170455	N	N	38	N	00	N
171	20240702	151208	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N		N	4850	-160	5	-3.19	550105505	112360	130.59	5010	5140	4850	6510	3510	5010	4895.92	0.57	0	-27002	5173	5091	5008	4926	4843	5132	4967	32	1500	100	3600	5	1	30108433	1460	-20.12	6.58	12	0.37	-241.00	737.00	10460	20231228	-53.63	4850	20240702	0.00	10440	-53.54	20240102	4850	0.00	20240702	10460	-53.63	20231228	4850	0.00	20240702	1.42	N	418420	100	31 억		170455	N	N	18	N	00	N
172	20240702	141208	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N		N	4860	-150	5	-2.99	490721880	100138	116.39	5010	5140	4855	6510	3510	5010	4900.46	0.57	0	-26362	5173	5091	5008	4926	4843	5132	4967	32	1500	100	3600	5	1	30108433	1463	-20.17	6.59	12	0.33	-241.00	737.00	10460	20231228	-53.54	4855	20240702	0.10	10440	-53.45	20240102	4855	0.10	20240702	10460	-53.54	20231228	4855	0.10	20240702	1.42	N	418420	100	31 억		170455	N	N	18	N	00	N
173	20240702	131208	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N		N	4875	-135	5	-2.69	415124630	84598	98.32	5010	5140	4855	6510	3510	5010	4907.03	0.57	0	-24318	5173	5091	5008	4926	4843	5132	4967	32	1500	100	3600	5	1	30108433	1468	-20.23	6.61	12	0.28	-241.00	737.00	10460	20231228	-53.39	4855	20240702	0.41	10440	-53.30	20240102	4855	0.41	20240702	10460	-53.39	20231228	4855	0.41	20240702	1.42	N	418420	100	31 억		170455	N	N	18	N	00	N
174	20240702	121208	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N		N	4855	-155	5	-3.09	396212885	80717	93.81	5010	5140	4855	6510	3510	5010	4908.67	0.57	0	-23832	5173	5091	5008	4926	4843	5132	4967	32	1500	100	3600	5	1	30108433	1462	-20.15	6.59	12	0.27	-241.00	737.00	10460	20231228	-53.59	4855	20240702	0.00	10440	-53.50	20240102	4855	0.00	20240702	10460	-53.59	20231228	4855	0.00	20240702	1.42	N	418420	100	31 억		170455	N	N	18	N	00	N
175	20240702	111208	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N		N	4900	-110	5	-2.20	280796575	56999	66.25	5010	5140	4875	6510	3510	5010	4926.34	0.57	0	-23187	5173	5091	5008	4926	4843	5132	4967	32	1500	100	3600	5	1	30108433	1475	-20.33	6.65	12	0.19	-241.00	737.00	10460	20231228	-53.15	4875	20240702	0.51	10440	-53.07	20240102	4875	0.51	20240702	10460	-53.15	20231228	4875	0.51	20240702	1.42	N	418420	100	31 억		170455	N	N	18	N	00	N
176	20240702	101207	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N		N	4920	-90	5	-1.80	228863100	46373	53.90	5010	5140	4890	6510	3510	5010	4935.27	0.57	0	-23398	5173	5091	5008	4926	4843	5132	4967	32	1500	100	3600	5	1	30108433	1481	-20.41	6.68	12	0.15	-241.00	737.00	10460	20231228	-52.96	4890	20240702	0.61	10440	-52.87	20240102	4890	0.61	20240702	10460	-52.96	20231228	4890	0.61	20240702	1.42	N	418420	100	31 억		170455	N	N	18	N	00	N
177	20240702	091208	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	4980	-30	5	-0.60	41370860	8283	9.63	5010	5140	4930	6510	3510	5010	4994.67	0.57	0	-3054	5173	5091	5008	4926	4843	5132	4967	32	1500	100	3600	5	1	30108433	1499	-20.66	6.76	12	0.03	-241.00	737.00	10460	20231228	-52.39	4895	20240625	1.74	10440	-52.30	20240102	4895	1.74	20240625	10460	-52.39	20231228	4895	1.74	20240625	1.42	N	418420	100	31 억		170455	N	N	18	N	00	N
178	20240701	161203	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	5010	100	2	2.04	431018275	85580	98.14	4985	5090	4925	6380	3440	4910	5036.47	0.49	0	24073	5133	5021	4958	4846	4783	4990	4815	32	1470	100	3530	10	1	30108433	1508	-20.79	6.80	12	0.28	-241.00	737.00	10460	20231228	-52.10	4895	20240625	2.35	10440	-52.01	20240102	4895	2.35	20240625	10460	-52.10	20231228	4895	2.35	20240625	1.46	N	418420	100	31 억		146647	N	N	18	N	00	N
179	20240701	151206	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	5000	90	2	1.83	418961360	83170	95.38	4985	5090	4925	6380	3440	4910	5037.41	0.49	0	23460	5133	5021	4958	4846	4783	4990	4815	32	1470	100	3530	10	1	30108433	1505	-20.75	6.78	12	0.28	-241.00	737.00	10460	20231228	-52.20	4895	20240625	2.15	10440	-52.11	20240102	4895	2.15	20240625	10460	-52.20	20231228	4895	2.15	20240625	1.46	N	418420	100	31 억		146647	N	N	23	N	00	N
180	20240701	141203	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	5010	100	2	2.04	378560595	75084	86.11	4985	5090	4925	6380	3440	4910	5041.83	0.49	0	19196	5133	5021	4958	4846	4783	4990	4815	32	1470	100	3530	10	1	30108433	1508	-20.79	6.80	12	0.25	-241.00	737.00	10460	20231228	-52.10	4895	20240625	2.35	10440	-52.01	20240102	4895	2.35	20240625	10460	-52.10	20231228	4895	2.35	20240625	1.46	N	418420	100	31 억		146647	N	N	23	N	00	N
181	20240701	131204	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	5050	140	2	2.85	338515405	67120	76.97	4985	5090	4925	6380	3440	4910	5043.44	0.49	0	18331	5133	5021	4958	4846	4783	4990	4815	32	1470	100	3530	10	1	30108433	1520	-20.95	6.85	12	0.22	-241.00	737.00	10460	20231228	-51.72	4895	20240625	3.17	10440	-51.63	20240102	4895	3.17	20240625	10460	-51.72	20231228	4895	3.17	20240625	1.46	N	418420	100	31 억		146647	N	N	23	N	00	N
182	20240701	121207	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	5070	160	2	3.26	304785225	60434	69.31	4985	5090	4925	6380	3440	4910	5043.27	0.49	0	18182	5133	5021	4958	4846	4783	4990	4815	32	1470	100	3530	10	1	30108433	1526	-21.04	6.88	12	0.20	-241.00	737.00	10460	20231228	-51.53	4895	20240625	3.58	10440	-51.44	20240102	4895	3.58	20240625	10460	-51.53	20231228	4895	3.58	20240625	1.46	N	418420	100	31 억		146647	N	N	23	N	00	N
183	20240701	111200	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	5010	100	2	2.04	220856735	43841	50.28	4985	5090	4925	6380	3440	4910	5037.68	0.49	0	16878	5133	5021	4958	4846	4783	4990	4815	32	1470	100	3530	10	1	30108433	1508	-20.79	6.80	12	0.15	-241.00	737.00	10460	20231228	-52.10	4895	20240625	2.35	10440	-52.01	20240102	4895	2.35	20240625	10460	-52.10	20231228	4895	2.35	20240625	1.46	N	418420	100	31 억		146647	N	N	23	N	00	N
184	20240701	101159	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	5040	130	2	2.65	179666665	35651	40.88	4985	5090	4925	6380	3440	4910	5039.60	0.49	0	16470	5133	5021	4958	4846	4783	4990	4815	32	1470	100	3530	10	1	30108433	1517	-20.91	6.84	12	0.12	-241.00	737.00	10460	20231228	-51.82	4895	20240625	2.96	10440	-51.72	20240102	4895	2.96	20240625	10460	-51.82	20231228	4895	2.96	20240625	1.46	N	418420	100	31 억		146647	N	N	23	N	00	N
185	20240701	091157	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	5010	100	2	2.04	45176190	9031	10.36	4985	5050	4925	6380	3440	4910	5002.35	0.49	0	4709	5133	5021	4958	4846	4783	4990	4815	32	1470	100	3530	10	1	30108433	1508	-20.79	6.80	12	0.03	-241.00	737.00	10460	20231228	-52.10	4895	20240625	2.35	10440	-52.01	20240102	4895	2.35	20240625	10460	-52.10	20231228	4895	2.35	20240625	1.46	N	418420	100	31 억		146647	N	N	23	N	00	N