KissMeData/101400/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	신저가	일반전기전자	N	N	N	N		N	459	-12	5	-2.55	65300381	141969	95.27	466	469	453	612	330	471	459.96	0.89	0	-12240	480	475	467	462	454	478	465	311	141	500	320	1	1	62162413	285	24.16	0.73	12	0.23	19.00	631.00	720	20231011	-36.25	453	20240731	1.32	668	-31.29	20240206	453	1.32	20240731	720	-36.25	20231011	453	1.32	20240731	0.23	N	101400	500	310 억		555783	N	N	0	N	00	N
3	20240731	150810	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N		N	459	-12	5	-2.55	63877748	138874	93.19	466	469	453	612	330	471	459.97	0.89	0	-10665	480	475	467	462	454	478	465	311	141	500	320	1	1	62162413	285	24.16	0.73	12	0.22	19.00	631.00	720	20231011	-36.25	453	20240731	1.32	668	-31.29	20240206	453	1.32	20240731	720	-36.25	20231011	453	1.32	20240731	0.23	N	101400	500	310 억		555783	N	N	0	N	00	N
4	20240731	140810	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N		N	461	-10	5	-2.12	61556035	133823	89.80	466	469	453	612	330	471	459.98	0.89	0	-10479	480	475	467	462	454	478	465	311	141	500	320	1	1	62162413	287	24.26	0.73	12	0.22	19.00	631.00	720	20231011	-35.97	453	20240731	1.77	668	-30.99	20240206	453	1.77	20240731	720	-35.97	20231011	453	1.77	20240731	0.23	N	101400	500	310 억		555783	N	N	0	N	00	N
5	20240731	130807	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N		N	461	-10	5	-2.12	58934395	128111	85.97	466	469	453	612	330	471	460.03	0.89	0	-10479	480	475	467	462	454	478	465	311	141	500	320	1	1	62162413	287	24.26	0.73	12	0.21	19.00	631.00	720	20231011	-35.97	453	20240731	1.77	668	-30.99	20240206	453	1.77	20240731	720	-35.97	20231011	453	1.77	20240731	0.23	N	101400	500	310 억		555783	N	N	0	N	00	N
6	20240731	120807	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N		N	456	-15	5	-3.18	55451887	120520	80.88	466	469	453	612	330	471	460.10	0.89	0	-10479	480	475	467	462	454	478	465	311	141	500	320	1	1	62162413	283	24.00	0.72	12	0.19	19.00	631.00	720	20231011	-36.67	453	20240731	0.66	668	-31.74	20240206	453	0.66	20240731	720	-36.67	20231011	453	0.66	20240731	0.23	N	101400	500	310 억		555783	N	N	0	N	00	N
7	20240731	110809	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N		N	457	-14	5	-2.97	42356340	91866	61.65	466	469	453	612	330	471	461.07	0.89	0	-10305	480	475	467	462	454	478	465	311	141	500	320	1	1	62162413	284	24.05	0.72	12	0.15	19.00	631.00	720	20231011	-36.53	453	20240731	0.88	668	-31.59	20240206	453	0.88	20240731	720	-36.53	20231011	453	0.88	20240731	0.23	N	101400	500	310 억		555783	N	N	0	N	00	N
8	20240731	100807	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N		N	456	-15	5	-3.18	33054640	71840	48.21	466	469	453	612	330	471	460.11	0.89	0	-2653	480	475	467	462	454	478	465	311	141	500	320	1	1	62162413	283	24.00	0.72	12	0.12	19.00	631.00	720	20231011	-36.67	453	20240731	0.66	668	-31.74	20240206	453	0.66	20240731	720	-36.67	20231011	453	0.66	20240731	0.23	N	101400	500	310 억		555783	N	N	0	N	00	N
9	20240731	090804	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N		N	460	-11	5	-2.34	13969337	30265	20.31	466	469	453	612	330	471	461.57	0.89	0	921	480	475	467	462	454	478	465	311	141	500	320	1	1	62162413	286	24.21	0.73	12	0.05	19.00	631.00	720	20231011	-36.11	453	20240731	1.55	668	-31.14	20240206	453	1.55	20240731	720	-36.11	20231011	453	1.55	20240731	0.23	N	101400	500	310 억		555783	N	N	0	N	00	N
10	20240730	160746	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N		N	471	4	2	0.86	69379327	149014	49.80	467	472	459	607	327	467	465.59	0.90	0	-2930	483	475	468	460	453	471	456	311	140	500	320	1	1	62162413	293	24.79	0.75	12	0.24	19.00	631.00	720	20231011	-34.58	459	20240730	2.61	668	-29.49	20240206	459	2.61	20240730	720	-34.58	20231011	459	2.61	20240730	0.23	N	101400	500	310 억		558723	N	N	0	N	00	N
11	20240730	150759	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N		N	462	-5	5	-1.07	65174824	140006	46.79	467	472	459	607	327	467	465.51	0.90	0	-2301	483	475	468	460	453	471	456	311	140	500	320	1	1	62162413	287	24.32	0.73	12	0.23	19.00	631.00	720	20231011	-35.83	459	20240730	0.65	668	-30.84	20240206	459	0.65	20240730	720	-35.83	20231011	459	0.65	20240730	0.23	N	101400	500	310 억		558723	N	N	0	N	00	N
12	20240730	140750	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	468	1	2	0.21	46783968	100140	33.46	467	472	463	607	327	467	467.19	0.90	0	-4826	483	475	468	460	453	471	456	311	140	500	320	1	1	62162413	291	24.63	0.74	12	0.16	19.00	631.00	720	20231011	-35.00	461	20240729	1.52	668	-29.94	20240206	461	1.52	20240729	720	-35.00	20231011	461	1.52	20240729	0.23	N	101400	500	310 억		558723	N	N	0	N	00	N
13	20240730	130757	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	467	0	3	0.00	43476905	93099	31.11	467	472	463	607	327	467	467.00	0.90	0	-4815	483	475	468	460	453	471	456	311	140	500	320	1	1	62162413	290	24.58	0.74	12	0.15	19.00	631.00	720	20231011	-35.14	461	20240729	1.30	668	-30.09	20240206	461	1.30	20240729	720	-35.14	20231011	461	1.30	20240729	0.23	N	101400	500	310 억		558723	N	N	0	N	00	N
14	20240730	120750	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	467	0	3	0.00	42937670	91940	30.72	467	472	463	607	327	467	467.02	0.90	0	-4793	483	475	468	460	453	471	456	311	140	500	320	1	1	62162413	290	24.58	0.74	12	0.15	19.00	631.00	720	20231011	-35.14	461	20240729	1.30	668	-30.09	20240206	461	1.30	20240729	720	-35.14	20231011	461	1.30	20240729	0.23	N	101400	500	310 억		558723	N	N	0	N	00	N
15	20240730	110758	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	464	-3	5	-0.64	32521155	69606	23.26	467	472	464	607	327	467	467.22	0.90	0	-4692	483	475	468	460	453	471	456	311	140	500	320	1	1	62162413	288	24.42	0.74	12	0.11	19.00	631.00	720	20231011	-35.56	461	20240729	0.65	668	-30.54	20240206	461	0.65	20240729	720	-35.56	20231011	461	0.65	20240729	0.23	N	101400	500	310 억		558723	N	N	0	N	00	N
16	20240730	100758	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	468	1	2	0.21	28601287	61211	20.45	467	472	464	607	327	467	467.26	0.90	0	-4692	483	475	468	460	453	471	456	311	140	500	320	1	1	62162413	291	24.63	0.74	12	0.10	19.00	631.00	720	20231011	-35.00	461	20240729	1.52	668	-29.94	20240206	461	1.52	20240729	720	-35.00	20231011	461	1.52	20240729	0.23	N	101400	500	310 억		558723	N	N	0	N	00	N
17	20240730	090802	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	470	3	2	0.64	12831322	27468	9.18	467	472	467	607	327	467	467.14	0.90	0	-1320	483	475	468	460	453	471	456	311	140	500	320	1	1	62162413	292	24.74	0.74	12	0.04	19.00	631.00	720	20231011	-34.72	461	20240729	1.95	668	-29.64	20240206	461	1.95	20240729	720	-34.72	20231011	461	1.95	20240729	0.23	N	101400	500	310 억		558723	N	N	0	N	00	N
18	20240729	160745	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N		N	467	-8	5	-1.68	138899795	298752	301.69	475	476	461	617	333	475	464.93	0.89	0	5145	483	478	473	468	463	481	471	311	142	500	330	1	1	62162413	290	24.58	0.74	12	0.48	19.00	631.00	720	20231011	-35.14	461	20240729	1.30	668	-30.09	20240206	461	1.30	20240729	720	-35.14	20231011	461	1.30	20240729	0.26	N	101400	500	310 억		553578	N	N	0	N	00	N
19	20240729	150757	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N		N	466	-9	5	-1.89	131309448	282396	285.17	475	476	461	617	333	475	464.98	0.89	0	5727	483	478	473	468	463	481	471	311	142	500	330	1	1	62162413	290	24.53	0.74	12	0.45	19.00	631.00	720	20231011	-35.28	461	20240729	1.08	668	-30.24	20240206	461	1.08	20240729	720	-35.28	20231011	461	1.08	20240729	0.26	N	101400	500	310 억		553578	N	N	0	N	00	N
20	20240729	140802	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N		N	467	-8	5	-1.68	125307125	269479	272.13	475	476	461	617	333	475	465.00	0.89	0	6107	483	478	473	468	463	481	471	311	142	500	330	1	1	62162413	290	24.58	0.74	12	0.43	19.00	631.00	720	20231011	-35.14	461	20240729	1.30	668	-30.09	20240206	461	1.30	20240729	720	-35.14	20231011	461	1.30	20240729	0.26	N	101400	500	310 억		553578	N	N	0	N	00	N
21	20240729	130802	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N		N	465	-10	5	-2.11	111205618	239296	241.65	475	476	461	617	333	475	464.72	0.89	0	12179	483	478	473	468	463	481	471	311	142	500	330	1	1	62162413	289	24.47	0.74	12	0.38	19.00	631.00	720	20231011	-35.42	461	20240729	0.87	668	-30.39	20240206	461	0.87	20240729	720	-35.42	20231011	461	0.87	20240729	0.26	N	101400	500	310 억		553578	N	N	0	N	00	N
22	20240729	120758	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N		N	465	-10	5	-2.11	95368084	205107	207.12	475	476	461	617	333	475	464.97	0.89	0	12494	483	478	473	468	463	481	471	311	142	500	330	1	1	62162413	289	24.47	0.74	12	0.33	19.00	631.00	720	20231011	-35.42	461	20240729	0.87	668	-30.39	20240206	461	0.87	20240729	720	-35.42	20231011	461	0.87	20240729	0.26	N	101400	500	310 억		553578	N	N	0	N	00	N
23	20240729	110750	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N		N	465	-10	5	-2.11	77239576	165891	167.52	475	476	461	617	333	475	465.60	0.89	0	12113	483	478	473	468	463	481	471	311	142	500	330	1	1	62162413	289	24.47	0.74	12	0.27	19.00	631.00	720	20231011	-35.42	461	20240729	0.87	668	-30.39	20240206	461	0.87	20240729	720	-35.42	20231011	461	0.87	20240729	0.26	N	101400	500	310 억		553578	N	N	0	N	00	N
24	20240729	100749	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N		N	466	-9	5	-1.89	59024173	126570	127.81	475	476	461	617	333	475	466.34	0.89	0	8813	483	478	473	468	463	481	471	311	142	500	330	1	1	62162413	290	24.53	0.74	12	0.20	19.00	631.00	720	20231011	-35.28	461	20240729	1.08	668	-30.24	20240206	461	1.08	20240729	720	-35.28	20231011	461	1.08	20240729	0.26	N	101400	500	310 억		553578	N	N	0	N	00	N
25	20240729	090748	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N		N	468	-7	5	-1.47	12957502	27556	27.83	475	476	468	617	333	475	470.22	0.89	0	557	483	478	473	468	463	481	471	311	142	500	330	1	1	62162413	291	24.63	0.74	12	0.04	19.00	631.00	720	20231011	-35.00	468	20240729	0.00	668	-29.94	20240206	468	0.00	20240729	720	-35.00	20231011	468	0.00	20240729	0.26	N	101400	500	310 억		553578	N	N	0	N	00	N
26	20240726	160737	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N		N	475	-1	5	-0.21	46787328	99023	73.83	474	478	468	618	334	476	472.49	0.94	0	-1019	483	479	474	470	465	477	468	296	142	500	330	1	1	59186224	281	25.00	0.75	12	0.17	19.00	631.00	720	20231011	-34.03	468	20240726	1.50	668	-28.89	20240206	468	1.50	20240726	720	-34.03	20231011	468	1.50	20240726	0.26	N	101400	500	295 억		554597	N	N	0	N	00	N
27	20240726	150746	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N		N	474	-2	5	-0.42	42603086	90155	67.22	474	478	468	618	334	476	472.55	0.94	0	-383	483	479	474	470	465	477	468	296	142	500	330	1	1	59186224	281	24.95	0.75	12	0.15	19.00	631.00	720	20231011	-34.17	468	20240726	1.28	668	-29.04	20240206	468	1.28	20240726	720	-34.17	20231011	468	1.28	20240726	0.26	N	101400	500	295 억		554597	N	N	0	N	00	N
28	20240726	140746	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N		N	472	-4	5	-0.84	28136362	59670	44.49	474	476	468	618	334	476	471.53	0.94	0	-381	483	479	474	470	465	477	468	296	142	500	330	1	1	59186224	279	24.84	0.75	12	0.10	19.00	631.00	720	20231011	-34.44	468	20240726	0.85	668	-29.34	20240206	468	0.85	20240726	720	-34.44	20231011	468	0.85	20240726	0.26	N	101400	500	295 억		554597	N	N	0	N	00	N
29	20240726	130746	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N		N	470	-6	5	-1.26	20797963	44072	32.86	474	476	468	618	334	476	471.91	0.94	0	-922	483	479	474	470	465	477	468	296	142	500	330	1	1	59186224	278	24.74	0.74	12	0.07	19.00	631.00	720	20231011	-34.72	468	20240726	0.43	668	-29.64	20240206	468	0.43	20240726	720	-34.72	20231011	468	0.43	20240726	0.26	N	101400	500	295 억		554597	N	N	0	N	00	N
30	20240726	120748	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N		N	472	-4	5	-0.84	18313639	38783	28.92	474	476	469	618	334	476	472.21	0.94	0	-58	483	479	474	470	465	477	468	296	142	500	330	1	1	59186224	279	24.84	0.75	12	0.07	19.00	631.00	720	20231011	-34.44	469	20240726	0.64	668	-29.34	20240206	469	0.64	20240726	720	-34.44	20231011	469	0.64	20240726	0.26	N	101400	500	295 억		554597	N	N	0	N	00	N
31	20240726	110748	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	473	-3	5	-0.63	7240486	15269	11.38	474	476	471	618	334	476	474.20	0.94	0	-535	483	479	474	470	465	477	468	296	142	500	330	1	1	59186224	280	24.89	0.75	12	0.03	19.00	631.00	720	20231011	-34.31	469	20240725	0.85	668	-29.19	20240206	469	0.85	20240725	720	-34.31	20231011	469	0.85	20240725	0.26	N	101400	500	295 억		554597	N	N	0	N	00	N
32	20240726	100745	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	475	-1	5	-0.21	4625035	9725	7.25	474	476	474	618	334	476	475.58	0.94	0	-404	483	479	474	470	465	477	468	296	142	500	330	1	1	59186224	281	25.00	0.75	12	0.02	19.00	631.00	720	20231011	-34.03	469	20240725	1.28	668	-28.89	20240206	469	1.28	20240725	720	-34.03	20231011	469	1.28	20240725	0.26	N	101400	500	295 억		554597	N	N	0	N	00	N
33	20240726	090739	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	476	0	3	0.00	3572322	7507	5.60	474	476	474	618	334	476	475.87	0.94	0	-74	483	479	474	470	465	477	468	296	142	500	330	1	1	59186224	282	25.05	0.75	12	0.01	19.00	631.00	720	20231011	-33.89	469	20240725	1.49	668	-28.74	20240206	469	1.49	20240725	720	-33.89	20231011	469	1.49	20240725	0.26	N	101400	500	295 억		554597	N	N	0	N	00	N
34	20240725	160741	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N		N	476	-2	5	-0.42	63343971	134125	125.47	478	478	469	621	335	478	472.27	0.95	0	-9779	496	486	482	472	468	485	471	296	143	500	330	1	1	59186224	282	25.05	0.75	12	0.23	19.00	631.00	720	20231011	-33.89	469	20240725	1.49	668	-28.74	20240206	469	1.49	20240725	720	-33.89	20231011	469	1.49	20240725	0.25	N	101400	500	295 억		564376	N	N	0	N	00	N
35	20240725	150752	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N		N	472	-6	5	-1.26	58940719	124785	116.74	478	478	470	621	335	478	472.34	0.95	0	-9693	496	486	482	472	468	485	471	296	143	500	330	1	1	59186224	279	24.84	0.75	12	0.21	19.00	631.00	720	20231011	-34.44	470	20240725	0.43	668	-29.34	20240206	470	0.43	20240725	720	-34.44	20231011	470	0.43	20240725	0.25	N	101400	500	295 억		564376	N	N	0	N	00	N
36	20240725	140750	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N		N	474	-4	5	-0.84	41780035	88300	82.61	478	478	470	621	335	478	473.16	0.95	0	-9692	496	486	482	472	468	485	471	296	143	500	330	1	1	59186224	281	24.95	0.75	12	0.15	19.00	631.00	720	20231011	-34.17	470	20240725	0.85	668	-29.04	20240206	470	0.85	20240725	720	-34.17	20231011	470	0.85	20240725	0.25	N	101400	500	295 억		564376	N	N	0	N	00	N
37	20240725	130743	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N		N	474	-4	5	-0.84	39120996	82683	77.35	478	478	470	621	335	478	473.14	0.95	0	-9692	496	486	482	472	468	485	471	296	143	500	330	1	1	59186224	281	24.95	0.75	12	0.14	19.00	631.00	720	20231011	-34.17	470	20240725	0.85	668	-29.04	20240206	470	0.85	20240725	720	-34.17	20231011	470	0.85	20240725	0.25	N	101400	500	295 억		564376	N	N	0	N	00	N
38	20240725	120749	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N		N	474	-4	5	-0.84	36162485	76422	71.49	478	478	470	621	335	478	473.19	0.95	0	-9692	496	486	482	472	468	485	471	296	143	500	330	1	1	59186224	281	24.95	0.75	12	0.13	19.00	631.00	720	20231011	-34.17	470	20240725	0.85	668	-29.04	20240206	470	0.85	20240725	720	-34.17	20231011	470	0.85	20240725	0.25	N	101400	500	295 억		564376	N	N	0	N	00	N
39	20240725	110744	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N		N	475	-3	5	-0.63	26493308	55899	52.29	478	478	470	621	335	478	473.95	0.95	0	-9592	496	486	482	472	468	485	471	296	143	500	330	1	1	59186224	281	25.00	0.75	12	0.09	19.00	631.00	720	20231011	-34.03	470	20240725	1.06	668	-28.89	20240206	470	1.06	20240725	720	-34.03	20231011	470	1.06	20240725	0.25	N	101400	500	295 억		564376	N	N	0	N	00	N
40	20240725	100742	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N		N	475	-3	5	-0.63	25069935	52896	49.48	478	478	470	621	335	478	473.94	0.95	0	-8527	496	486	482	472	468	485	471	296	143	500	330	1	1	59186224	281	25.00	0.75	12	0.09	19.00	631.00	720	20231011	-34.03	470	20240725	1.06	668	-28.89	20240206	470	1.06	20240725	720	-34.03	20231011	470	1.06	20240725	0.25	N	101400	500	295 억		564376	N	N	0	N	00	N
41	20240725	090740	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	478	0	3	0.00	677704	1418	1.33	478	478	477	621	335	478	477.93	0.95	0	-34	496	486	482	472	468	485	471	296	143	500	330	1	1	59186224	283	25.16	0.76	12	0.00	19.00	631.00	720	20231011	-33.61	473	20240624	1.06	668	-28.44	20240206	473	1.06	20240624	720	-33.61	20231011	473	1.06	20240624	0.25	N	101400	500	295 억		564376	N	N	0	N	00	N
42	20240724	160736	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	478	-4	5	-0.83	51491116	106675	148.04	482	492	478	626	338	482	482.69	0.96	0	-4847	508	494	486	472	464	502	480	296	144	500	330	1	1	59186224	283	25.16	0.76	12	0.18	19.00	631.00	720	20231011	-33.61	473	20240624	1.06	668	-28.44	20240206	473	1.06	20240624	720	-33.61	20231011	473	1.06	20240624	0.25	N	101400	500	295 억		569223	N	N	0	N	00	N
43	20240724	150748	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	481	-1	5	-0.21	39116578	80845	112.20	482	492	481	626	338	482	483.85	0.96	0	-4061	508	494	486	472	464	502	480	296	144	500	330	1	1	59186224	285	25.32	0.76	12	0.14	19.00	631.00	720	20231011	-33.19	473	20240624	1.69	668	-27.99	20240206	473	1.69	20240624	720	-33.19	20231011	473	1.69	20240624	0.25	N	101400	500	295 억		569223	N	N	0	N	00	N
44	20240724	140743	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	487	5	2	1.04	33240561	68654	95.28	482	492	482	626	338	482	484.18	0.96	0	-4010	508	494	486	472	464	502	480	296	144	500	330	1	1	59186224	288	25.63	0.77	12	0.12	19.00	631.00	720	20231011	-32.36	473	20240624	2.96	668	-27.10	20240206	473	2.96	20240624	720	-32.36	20231011	473	2.96	20240624	0.25	N	101400	500	295 억		569223	N	N	0	N	00	N
45	20240724	130748	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	487	5	2	1.04	31709911	65516	90.92	482	492	482	626	338	482	484.00	0.96	0	-3753	508	494	486	472	464	502	480	296	144	500	330	1	1	59186224	288	25.63	0.77	12	0.11	19.00	631.00	720	20231011	-32.36	473	20240624	2.96	668	-27.10	20240206	473	2.96	20240624	720	-32.36	20231011	473	2.96	20240624	0.25	N	101400	500	295 억		569223	N	N	0	N	00	N
46	20240724	120747	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	483	1	2	0.21	27913455	57702	80.08	482	492	482	626	338	482	483.75	0.96	0	-798	508	494	486	472	464	502	480	296	144	500	330	1	1	59186224	286	25.42	0.77	12	0.10	19.00	631.00	720	20231011	-32.92	473	20240624	2.11	668	-27.69	20240206	473	2.11	20240624	720	-32.92	20231011	473	2.11	20240624	0.25	N	101400	500	295 억		569223	N	N	0	N	00	N
47	20240724	110744	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	486	4	2	0.83	21911581	45341	62.92	482	492	482	626	338	482	483.26	0.96	0	1503	508	494	486	472	464	502	480	296	144	500	330	1	1	59186224	288	25.58	0.77	12	0.08	19.00	631.00	720	20231011	-32.50	473	20240624	2.75	668	-27.25	20240206	473	2.75	20240624	720	-32.50	20231011	473	2.75	20240624	0.25	N	101400	500	295 억		569223	N	N	0	N	00	N
48	20240724	100806	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	484	2	2	0.41	19835908	41062	56.99	482	492	482	626	338	482	483.07	0.96	0	1556	508	494	486	472	464	502	480	296	144	500	330	1	1	59186224	286	25.47	0.77	12	0.07	19.00	631.00	720	20231011	-32.78	473	20240624	2.33	668	-27.54	20240206	473	2.33	20240624	720	-32.78	20231011	473	2.33	20240624	0.25	N	101400	500	295 억		569223	N	N	0	N	00	N
49	20240724	090739	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	485	3	2	0.62	2528095	5245	7.28	482	485	482	626	338	482	482.00	0.96	0	-316	508	494	486	472	464	502	480	296	144	500	330	1	1	59186224	287	25.53	0.77	12	0.01	19.00	631.00	720	20231011	-32.64	473	20240624	2.54	668	-27.40	20240206	473	2.54	20240624	720	-32.64	20231011	473	2.54	20240624	0.25	N	101400	500	295 억		569223	N	N	0	N	00	N
50	20240723	160732	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	482	1	2	0.21	34837303	72047	60.03	478	500	478	625	337	481	483.54	0.93	0	17945	499	490	485	476	471	487	473	296	144	500	330	1	1	59186224	285	25.37	0.76	12	0.12	19.00	631.00	735	20230717	-34.42	473	20240624	1.90	668	-27.84	20240206	473	1.90	20240624	720	-33.06	20231011	473	1.90	20240624	0.25	N	101400	500	295 억		551280	N	N	0	N	00	N
51	20240723	150750	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	486	5	2	1.04	31826617	65802	54.83	478	500	478	625	337	481	483.67	0.93	0	18254	499	490	485	476	471	487	473	296	144	500	330	1	1	59186224	288	25.58	0.77	12	0.11	19.00	631.00	735	20230717	-33.88	473	20240624	2.75	668	-27.25	20240206	473	2.75	20240624	720	-32.50	20231011	473	2.75	20240624	0.25	N	101400	500	295 억		551280	N	N	0	N	00	N
52	20240723	140737	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	488	7	2	1.46	28777427	59503	49.58	478	500	478	625	337	481	483.63	0.93	0	18135	499	490	485	476	471	487	473	296	144	500	330	1	1	59186224	289	25.68	0.77	12	0.10	19.00	631.00	735	20230717	-33.61	473	20240624	3.17	668	-26.95	20240206	473	3.17	20240624	720	-32.22	20231011	473	3.17	20240624	0.25	N	101400	500	295 억		551280	N	N	0	N	00	N
53	20240723	130733	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	486	5	2	1.04	28516914	58967	49.13	478	500	478	625	337	481	483.61	0.93	0	18135	499	490	485	476	471	487	473	296	144	500	330	1	1	59186224	288	25.58	0.77	12	0.10	19.00	631.00	735	20230717	-33.88	473	20240624	2.75	668	-27.25	20240206	473	2.75	20240624	720	-32.50	20231011	473	2.75	20240624	0.25	N	101400	500	295 억		551280	N	N	0	N	00	N
54	20240723	120739	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	487	6	2	1.25	27410538	56693	47.24	478	500	478	625	337	481	483.49	0.93	0	18415	499	490	485	476	471	487	473	296	144	500	330	1	1	59186224	288	25.63	0.77	12	0.10	19.00	631.00	735	20230717	-33.74	473	20240624	2.96	668	-27.10	20240206	473	2.96	20240624	720	-32.36	20231011	473	2.96	20240624	0.25	N	101400	500	295 억		551280	N	N	0	N	00	N
55	20240723	110741	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	488	7	2	1.46	27284890	56435	47.02	478	500	478	625	337	481	483.47	0.93	0	18665	499	490	485	476	471	487	473	296	144	500	330	1	1	59186224	289	25.68	0.77	12	0.10	19.00	631.00	735	20230717	-33.61	473	20240624	3.17	668	-26.95	20240206	473	3.17	20240624	720	-32.22	20231011	473	3.17	20240624	0.25	N	101400	500	295 억		551280	N	N	0	N	00	N
56	20240723	100737	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	485	4	2	0.83	20184035	41847	34.87	478	500	478	625	337	481	482.33	0.93	0	20592	499	490	485	476	471	487	473	296	144	500	330	1	1	59186224	287	25.53	0.77	12	0.07	19.00	631.00	735	20230717	-34.01	473	20240624	2.54	668	-27.40	20240206	473	2.54	20240624	720	-32.64	20231011	473	2.54	20240624	0.25	N	101400	500	295 억		551280	N	N	0	N	00	N
57	20240723	090742	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	495	14	2	2.91	11929538	24789	20.65	478	500	478	625	337	481	481.24	0.93	0	21527	499	490	485	476	471	487	473	296	144	500	330	1	1	59186224	293	26.05	0.78	12	0.04	19.00	631.00	735	20230717	-32.65	473	20240624	4.65	668	-25.90	20240206	473	4.65	20240624	720	-31.25	20231011	473	4.65	20240624	0.25	N	101400	500	295 억		551280	N	N	0	N	00	N
58	20240722	160730	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	481	-14	5	-2.83	56570337	117068	79.53	494	494	480	643	347	495	483.23	0.95	0	-12869	516	505	495	484	474	511	490	296	148	500	340	1	1	59186224	285	25.32	0.76	12	0.20	19.00	631.00	749	20230714	-35.78	473	20240624	1.69	668	-27.99	20240206	473	1.69	20240624	720	-33.19	20231011	473	1.69	20240624	0.26	N	101400	500	295 억		563300	N	N	0	N	00	N
59	20240722	150737	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	484	-11	5	-2.22	54743038	113271	76.95	494	494	480	643	347	495	483.29	0.95	0	-11541	516	505	495	484	474	511	490	296	148	500	340	1	1	59186224	286	25.47	0.77	12	0.19	19.00	631.00	749	20230714	-35.38	473	20240624	2.33	668	-27.54	20240206	473	2.33	20240624	720	-32.78	20231011	473	2.33	20240624	0.26	N	101400	500	295 억		563300	N	N	0	N	00	N
60	20240722	140739	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	485	-10	5	-2.02	43222730	89344	60.69	494	494	480	643	347	495	483.78	0.95	0	-12057	516	505	495	484	474	511	490	296	148	500	340	1	1	59186224	287	25.53	0.77	12	0.15	19.00	631.00	749	20230714	-35.25	473	20240624	2.54	668	-27.40	20240206	473	2.54	20240624	720	-32.64	20231011	473	2.54	20240624	0.26	N	101400	500	295 억		563300	N	N	0	N	00	N
61	20240722	130737	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	486	-9	5	-1.82	40234663	83197	56.52	494	494	480	643	347	495	483.61	0.95	0	-10981	516	505	495	484	474	511	490	296	148	500	340	1	1	59186224	288	25.58	0.77	12	0.14	19.00	631.00	749	20230714	-35.11	473	20240624	2.75	668	-27.25	20240206	473	2.75	20240624	720	-32.50	20231011	473	2.75	20240624	0.26	N	101400	500	295 억		563300	N	N	0	N	00	N
62	20240722	120737	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	481	-14	5	-2.83	26241733	54124	36.77	494	494	480	643	347	495	484.84	0.95	0	-14962	516	505	495	484	474	511	490	296	148	500	340	1	1	59186224	285	25.32	0.76	12	0.09	19.00	631.00	749	20230714	-35.78	473	20240624	1.69	668	-27.99	20240206	473	1.69	20240624	720	-33.19	20231011	473	1.69	20240624	0.26	N	101400	500	295 억		563300	N	N	0	N	00	N
63	20240722	110732	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	489	-6	5	-1.21	8447142	17275	11.74	494	494	485	643	347	495	488.98	0.95	0	-7965	516	505	495	484	474	511	490	296	148	500	340	1	1	59186224	289	25.74	0.77	12	0.03	19.00	631.00	749	20230714	-34.71	473	20240624	3.38	668	-26.80	20240206	473	3.38	20240624	720	-32.08	20231011	473	3.38	20240624	0.26	N	101400	500	295 억		563300	N	N	0	N	00	N
64	20240722	100736	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	489	-6	5	-1.21	5914011	12081	8.21	494	494	486	643	347	495	489.53	0.95	0	-6095	516	505	495	484	474	511	490	296	148	500	340	1	1	59186224	289	25.74	0.77	12	0.02	19.00	631.00	749	20230714	-34.71	473	20240624	3.38	668	-26.80	20240206	473	3.38	20240624	720	-32.08	20231011	473	3.38	20240624	0.26	N	101400	500	295 억		563300	N	N	0	N	00	N
65	20240722	090736	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	494	-1	5	-0.20	1190377	2425	1.65	494	494	486	643	347	495	490.88	0.95	0	-946	516	505	495	484	474	511	490	296	148	500	340	1	1	59186224	292	26.00	0.78	12	0.00	19.00	631.00	749	20230714	-34.05	473	20240624	4.44	668	-26.05	20240206	473	4.44	20240624	720	-31.39	20231011	473	4.44	20240624	0.26	N	101400	500	295 억		563300	N	N	0	N	00	N
66	20240719	160718	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	495	2	2	0.41	72057626	147208	75.25	488	506	485	640	346	493	489.49	0.95	0	3766	509	501	493	485	477	505	489	296	147	500	340	1	1	59186224	293	26.05	0.78	12	0.25	19.00	631.00	749	20230714	-33.91	473	20240624	4.65	668	-25.90	20240206	473	4.65	20240624	720	-31.25	20231011	473	4.65	20240624	0.27	N	101400	500	295 억		559770	N	N	0	N	00	N
67	20240719	150724	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	488	-5	5	-1.01	63661366	130138	66.52	488	506	485	640	346	493	489.18	0.95	0	4164	509	501	493	485	477	505	489	296	147	500	340	1	1	59186224	289	25.68	0.77	12	0.22	19.00	631.00	749	20230714	-34.85	473	20240624	3.17	668	-26.95	20240206	473	3.17	20240624	720	-32.22	20231011	473	3.17	20240624	0.27	N	101400	500	295 억		559770	N	N	0	N	00	N
68	20240719	140728	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	489	-4	5	-0.81	53755783	109768	56.11	488	506	485	640	346	493	489.72	0.95	0	4592	509	501	493	485	477	505	489	296	147	500	340	1	1	59186224	289	25.74	0.77	12	0.19	19.00	631.00	749	20230714	-34.71	473	20240624	3.38	668	-26.80	20240206	473	3.38	20240624	720	-32.08	20231011	473	3.38	20240624	0.27	N	101400	500	295 억		559770	N	N	0	N	00	N
69	20240719	130720	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	488	-5	5	-1.01	43935063	89592	45.80	488	506	485	640	346	493	490.39	0.95	0	4817	509	501	493	485	477	505	489	296	147	500	340	1	1	59186224	289	25.68	0.77	12	0.15	19.00	631.00	749	20230714	-34.85	473	20240624	3.17	668	-26.95	20240206	473	3.17	20240624	720	-32.22	20231011	473	3.17	20240624	0.27	N	101400	500	295 억		559770	N	N	0	N	00	N
70	20240719	120720	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	497	4	2	0.81	29163467	59447	30.39	488	506	485	640	346	493	490.57	0.95	0	4815	509	501	493	485	477	505	489	296	147	500	340	1	1	59186224	294	26.16	0.79	12	0.10	19.00	631.00	749	20230714	-33.64	473	20240624	5.07	668	-25.60	20240206	473	5.07	20240624	720	-30.97	20231011	473	5.07	20240624	0.27	N	101400	500	295 억		559770	N	N	0	N	00	N
71	20240719	110726	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	495	2	2	0.41	17995909	36608	18.71	488	506	487	640	346	493	491.58	0.95	0	1375	509	501	493	485	477	505	489	296	147	500	340	1	1	59186224	293	26.05	0.78	12	0.06	19.00	631.00	749	20230714	-33.91	473	20240624	4.65	668	-25.90	20240206	473	4.65	20240624	720	-31.25	20231011	473	4.65	20240624	0.27	N	101400	500	295 억		559770	N	N	0	N	00	N
72	20240719	100633	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	495	2	2	0.41	13333896	27165	13.89	488	506	487	640	346	493	490.84	0.95	0	2860	509	501	493	485	477	505	489	296	147	500	340	1	1	59186224	293	26.05	0.78	12	0.05	19.00	631.00	749	20230714	-33.91	473	20240624	4.65	668	-25.90	20240206	473	4.65	20240624	720	-31.25	20231011	473	4.65	20240624	0.27	N	101400	500	295 억		559770	N	N	0	N	00	N
73	20240719	090733	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	506	13	2	2.64	1671408	3385	1.73	488	506	488	640	346	493	493.80	0.95	0	3173	509	501	493	485	477	505	489	296	147	500	340	1	1	59186224	299	26.63	0.80	12	0.01	19.00	631.00	749	20230714	-32.44	473	20240624	6.98	668	-24.25	20240206	473	6.98	20240624	720	-29.72	20231011	473	6.98	20240624	0.27	N	101400	500	295 억		559770	N	N	0	N	00	N
74	20240718	160712	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	493	1	2	0.20	96635245	195625	170.93	492	501	485	639	345	492	493.98	0.96	0	-10944	510	500	496	486	482	499	485	296	147	500	340	1	1	59186224	292	25.95	0.78	12	0.33	19.00	631.00	749	20230714	-34.18	473	20240624	4.23	668	-26.20	20240206	473	4.23	20240624	720	-31.53	20231011	473	4.23	20240624	0.26	N	101400	500	295 억		570555	N	N	0	N	00	N
75	20240718	150720	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	493	1	2	0.20	92377204	186988	163.38	492	501	485	639	345	492	494.03	0.96	0	-10758	510	500	496	486	482	499	485	296	147	500	340	1	1	59186224	292	25.95	0.78	12	0.32	19.00	631.00	749	20230714	-34.18	473	20240624	4.23	668	-26.20	20240206	473	4.23	20240624	720	-31.53	20231011	473	4.23	20240624	0.26	N	101400	500	295 억		570555	N	N	0	N	00	N
76	20240718	140715	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	498	6	2	1.22	86696576	175490	153.33	492	501	485	639	345	492	494.03	0.96	0	-10758	510	500	496	486	482	499	485	296	147	500	340	1	1	59186224	295	26.21	0.79	12	0.30	19.00	631.00	749	20230714	-33.51	473	20240624	5.29	668	-25.45	20240206	473	5.29	20240624	720	-30.83	20231011	473	5.29	20240624	0.26	N	101400	500	295 억		570555	N	N	0	N	00	N
77	20240718	130715	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	499	7	2	1.42	80322677	162729	142.18	492	501	485	639	345	492	493.60	0.96	0	-10758	510	500	496	486	482	499	485	296	147	500	340	1	1	59186224	295	26.26	0.79	12	0.27	19.00	631.00	749	20230714	-33.38	473	20240624	5.50	668	-25.30	20240206	473	5.50	20240624	720	-30.69	20231011	473	5.50	20240624	0.26	N	101400	500	295 억		570555	N	N	0	N	00	N
78	20240718	120717	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	500	8	2	1.63	75892276	153829	134.41	492	500	485	639	345	492	493.36	0.96	0	-10388	510	500	496	486	482	499	485	296	147	500	340	1	1	59186224	296	26.32	0.79	12	0.26	19.00	631.00	749	20230714	-33.24	473	20240624	5.71	668	-25.15	20240206	473	5.71	20240624	720	-30.56	20231011	473	5.71	20240624	0.26	N	101400	500	295 억		570555	N	N	0	N	00	N
79	20240718	110721	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	496	4	2	0.81	61204542	124288	108.60	492	500	485	639	345	492	492.44	0.96	0	-3498	510	500	496	486	482	499	485	296	147	500	340	1	1	59186224	294	26.11	0.79	12	0.21	19.00	631.00	749	20230714	-33.78	473	20240624	4.86	668	-25.75	20240206	473	4.86	20240624	720	-31.11	20231011	473	4.86	20240624	0.26	N	101400	500	295 억		570555	N	N	0	N	00	N
80	20240718	100723	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	491	-1	5	-0.20	51161568	103960	90.83	492	500	485	639	345	492	492.13	0.96	0	-1393	510	500	496	486	482	499	485	296	147	500	340	1	1	59186224	291	25.84	0.78	12	0.18	19.00	631.00	749	20230714	-34.45	473	20240624	3.81	668	-26.50	20240206	473	3.81	20240624	720	-31.81	20231011	473	3.81	20240624	0.26	N	101400	500	295 억		570555	N	N	0	N	00	N
81	20240718	090722	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	487	-5	5	-1.02	8840609	17973	15.70	492	492	487	639	345	492	491.88	0.96	0	-4968	510	500	496	486	482	499	485	296	147	500	340	1	1	59186224	288	25.63	0.77	12	0.03	19.00	631.00	749	20230714	-34.98	473	20240624	2.96	668	-27.10	20240206	473	2.96	20240624	720	-32.36	20231011	473	2.96	20240624	0.26	N	101400	500	295 억		570555	N	N	0	N	00	N
82	20240717	160751	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	492	-13	5	-2.57	56279049	113051	29.46	504	506	492	656	354	505	497.82	0.98	0	-7796	524	514	506	496	488	510	492	296	151	500	350	1	1	59186224	291	25.89	0.78	12	0.19	19.00	631.00	749	20230714	-34.31	473	20240624	4.02	668	-26.35	20240206	473	4.02	20240624	735	-33.06	20230717	473	4.02	20240624	0.26	N	101400	500	295 억		578257	N	N	0	N	00	N
83	20240717	150755	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	495	-10	5	-1.98	49191294	98661	25.71	504	506	493	656	354	505	498.58	0.98	0	-7060	524	514	506	496	488	510	492	296	151	500	350	1	1	59186224	293	26.05	0.78	12	0.17	19.00	631.00	749	20230714	-33.91	473	20240624	4.65	668	-25.90	20240206	473	4.65	20240624	735	-32.65	20230717	473	4.65	20240624	0.26	N	101400	500	295 억		578257	N	N	0	N	00	N
84	20240717	140752	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	498	-7	5	-1.39	43465071	87103	22.70	504	506	493	656	354	505	499.00	0.98	0	-5936	524	514	506	496	488	510	492	296	151	500	350	1	1	59186224	295	26.21	0.79	12	0.15	19.00	631.00	749	20230714	-33.51	473	20240624	5.29	668	-25.45	20240206	473	5.29	20240624	735	-32.24	20230717	473	5.29	20240624	0.26	N	101400	500	295 억		578257	N	N	0	N	00	N
85	20240717	130751	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	498	-7	5	-1.39	34043970	68108	17.75	504	506	495	656	354	505	499.85	0.98	0	-7143	524	514	506	496	488	510	492	296	151	500	350	1	1	59186224	295	26.21	0.79	12	0.12	19.00	631.00	749	20230714	-33.51	473	20240624	5.29	668	-25.45	20240206	473	5.29	20240624	735	-32.24	20230717	473	5.29	20240624	0.26	N	101400	500	295 억		578257	N	N	0	N	00	N
86	20240717	120753	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	500	-5	5	-0.99	30999918	62011	16.16	504	506	495	656	354	505	499.90	0.98	0	-6743	524	514	506	496	488	510	492	296	151	500	350	1	1	59186224	296	26.32	0.79	12	0.10	19.00	631.00	749	20230714	-33.24	473	20240624	5.71	668	-25.15	20240206	473	5.71	20240624	735	-31.97	20230717	473	5.71	20240624	0.26	N	101400	500	295 억		578257	N	N	0	N	00	N
87	20240717	110752	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	501	-4	5	-0.79	23260019	46455	12.11	504	506	495	656	354	505	500.69	0.98	0	-5477	524	514	506	496	488	510	492	296	151	500	350	1	1	59186224	297	26.37	0.79	12	0.08	19.00	631.00	749	20230714	-33.11	473	20240624	5.92	668	-25.00	20240206	473	5.92	20240624	735	-31.84	20230717	473	5.92	20240624	0.26	N	101400	500	295 억		578257	N	N	0	N	00	N
88	20240717	100752	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	504	-1	5	-0.20	14452850	28832	7.51	504	506	495	656	354	505	501.27	0.98	0	-6553	524	514	506	496	488	510	492	296	151	500	350	1	1	59186224	298	26.53	0.80	12	0.05	19.00	631.00	749	20230714	-32.71	473	20240624	6.55	668	-24.55	20240206	473	6.55	20240624	735	-31.43	20230717	473	6.55	20240624	0.26	N	101400	500	295 억		578257	N	N	0	N	00	N
89	20240717	090622	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	506	1	2	0.20	522625	1036	0.27	504	506	504	656	354	505	504.43	0.98	0	-331	524	514	506	496	488	510	492	296	151	500	350	1	1	59186224	299	26.63	0.80	12	0.00	19.00	631.00	749	20230714	-32.44	473	20240624	6.98	668	-24.25	20240206	473	6.98	20240624	735	-31.16	20230717	473	6.98	20240624	0.26	N	101400	500	295 억		578257	N	N	0	N	00	N
90	20240716	160754	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	505	4	2	0.80	195069442	383615	49.99	511	516	498	651	351	501	508.50	1.02	0	-27309	536	518	497	479	458	527	488	296	150	500	350	1	1	59186224	299	26.58	0.80	12	0.65	19.00	631.00	749	20230714	-32.58	473	20240624	6.77	668	-24.40	20240206	473	6.77	20240624	735	-31.29	20230717	473	6.77	20240624	0.26	N	101400	500	295 억		605566	N	N	0	N	00	N
91	20240716	150802	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	505	4	2	0.80	191832091	377200	49.15	511	516	498	651	351	501	508.57	1.02	0	-28411	536	518	497	479	458	527	488	296	150	500	350	1	1	59186224	299	26.58	0.80	12	0.64	19.00	631.00	749	20230714	-32.58	473	20240624	6.77	668	-24.40	20240206	473	6.77	20240624	735	-31.29	20230717	473	6.77	20240624	0.26	N	101400	500	295 억		605566	N	N	0	N	00	N
92	20240716	140758	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	506	5	2	1.00	186069945	365787	47.66	511	516	498	651	351	501	508.68	1.02	0	-29158	536	518	497	479	458	527	488	296	150	500	350	1	1	59186224	299	26.63	0.80	12	0.62	19.00	631.00	749	20230714	-32.44	473	20240624	6.98	668	-24.25	20240206	473	6.98	20240624	735	-31.16	20230717	473	6.98	20240624	0.26	N	101400	500	295 억		605566	N	N	0	N	00	N
93	20240716	130759	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	507	6	2	1.20	183086208	359876	46.89	511	516	498	651	351	501	508.75	1.02	0	-26581	536	518	497	479	458	527	488	296	150	500	350	1	1	59186224	300	26.68	0.80	12	0.61	19.00	631.00	749	20230714	-32.31	473	20240624	7.19	668	-24.10	20240206	473	7.19	20240624	735	-31.02	20230717	473	7.19	20240624	0.26	N	101400	500	295 억		605566	N	N	0	N	00	N
94	20240716	120757	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	507	6	2	1.20	176553251	346910	45.20	511	516	498	651	351	501	508.93	1.02	0	-23789	536	518	497	479	458	527	488	296	150	500	350	1	1	59186224	300	26.68	0.80	12	0.59	19.00	631.00	749	20230714	-32.31	473	20240624	7.19	668	-24.10	20240206	473	7.19	20240624	735	-31.02	20230717	473	7.19	20240624	0.26	N	101400	500	295 억		605566	N	N	0	N	00	N
95	20240716	110757	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	512	11	2	2.20	159823265	313926	40.91	511	516	498	651	351	501	509.11	1.02	0	-28079	536	518	497	479	458	527	488	296	150	500	350	1	1	59186224	303	26.95	0.81	12	0.53	19.00	631.00	749	20230714	-31.64	473	20240624	8.25	668	-23.35	20240206	473	8.25	20240624	735	-30.34	20230717	473	8.25	20240624	0.26	N	101400	500	295 억		605566	N	N	0	N	00	N
96	20240716	100758	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	510	9	2	1.80	75059934	148343	19.33	511	511	498	651	351	501	505.99	1.02	0	-23996	536	518	497	479	458	527	488	296	150	500	350	1	1	59186224	302	26.84	0.81	12	0.25	19.00	631.00	749	20230714	-31.91	473	20240624	7.82	668	-23.65	20240206	473	7.82	20240624	735	-30.61	20230717	473	7.82	20240624	0.26	N	101400	500	295 억		605566	N	N	0	N	00	N
97	20240716	090756	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	505	4	2	0.80	18041334	35743	4.66	511	511	498	651	351	501	504.75	1.02	0	-13871	536	518	497	479	458	527	488	296	150	500	350	1	1	59186224	299	26.58	0.80	12	0.06	19.00	631.00	749	20230714	-32.58	473	20240624	6.77	668	-24.40	20240206	473	6.77	20240624	735	-31.29	20230717	473	6.77	20240624	0.26	N	101400	500	295 억		605566	N	N	0	N	00	N
98	20240715	160745	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	501	24	2	5.03	380327229	765944	359.43	477	515	476	620	334	477	496.55	1.08	0	-34776	495	486	481	472	467	483	469	296	143	500	330	1	1	59186224	297	26.37	0.79	12	1.29	19.00	631.00	749	20230714	-33.11	473	20240624	5.92	668	-25.00	20240206	473	5.92	20240624	735	-31.84	20230717	473	5.92	20240624	0.32	N	101400	500	295 억		640965	N	N	0	N	00	N
99	20240715	150750	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	501	24	2	5.03	365287791	735910	345.33	477	515	476	620	334	477	496.38	1.08	0	-37640	495	486	481	472	467	483	469	296	143	500	330	1	1	59186224	297	26.37	0.79	12	1.24	19.00	631.00	749	20230714	-33.11	473	20240624	5.92	668	-25.00	20240206	473	5.92	20240624	735	-31.84	20230717	473	5.92	20240624	0.32	N	101400	500	295 억		640965	N	N	0	N	00	N
100	20240715	140748	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	499	22	2	4.61	346920392	699082	328.05	477	515	476	620	334	477	496.26	1.08	0	-41619	495	486	481	472	467	483	469	296	143	500	330	1	1	59186224	295	26.26	0.79	12	1.18	19.00	631.00	749	20230714	-33.38	473	20240624	5.50	668	-25.30	20240206	473	5.50	20240624	735	-32.11	20230717	473	5.50	20240624	0.32	N	101400	500	295 억		640965	N	N	0	N	00	N
101	20240715	130750	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	500	23	2	4.82	297159227	599199	281.18	477	515	476	620	334	477	495.93	1.08	0	-44175	495	486	481	472	467	483	469	296	143	500	330	1	1	59186224	296	26.32	0.79	12	1.01	19.00	631.00	749	20230714	-33.24	473	20240624	5.71	668	-25.15	20240206	473	5.71	20240624	735	-31.97	20230717	473	5.71	20240624	0.32	N	101400	500	295 억		640965	N	N	0	N	00	N
102	20240715	120749	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	503	26	2	5.45	232438323	468645	219.92	477	515	476	620	334	477	495.99	1.08	0	-73916	495	486	481	472	467	483	469	296	143	500	330	1	1	59186224	298	26.47	0.80	12	0.79	19.00	631.00	749	20230714	-32.84	473	20240624	6.34	668	-24.70	20240206	473	6.34	20240624	735	-31.56	20230717	473	6.34	20240624	0.32	N	101400	500	295 억		640965	N	N	0	N	00	N
103	20240715	110748	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	504	27	2	5.66	201858621	407598	191.27	477	515	476	620	334	477	495.25	1.08	0	-59301	495	486	481	472	467	483	469	296	143	500	330	1	1	59186224	298	26.53	0.80	12	0.69	19.00	631.00	749	20230714	-32.71	473	20240624	6.55	668	-24.55	20240206	473	6.55	20240624	735	-31.43	20230717	473	6.55	20240624	0.32	N	101400	500	295 억		640965	N	N	0	N	00	N
104	20240715	100748	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	502	25	2	5.24	86131423	176505	82.83	477	502	476	620	334	477	487.99	1.08	0	-581	495	486	481	472	467	483	469	296	143	500	330	1	1	59186224	297	26.42	0.80	12	0.30	19.00	631.00	749	20230714	-32.98	473	20240624	6.13	668	-24.85	20240206	473	6.13	20240624	735	-31.70	20230717	473	6.13	20240624	0.32	N	101400	500	295 억		640965	N	N	0	N	00	N
105	20240715	090750	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	477	0	3	0.00	10516208	22046	10.35	477	479	477	620	334	477	477.01	1.08	0	0	495	486	481	472	467	483	469	296	143	500	330	1	1	59186224	282	25.11	0.76	12	0.04	19.00	631.00	749	20230714	-36.32	473	20240624	0.85	668	-28.59	20240206	473	0.85	20240624	735	-35.10	20230717	473	0.85	20240624	0.32	N	101400	500	295 억		640965	N	N	0	N	00	N
106	20240712	160742	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	477	-7	5	-1.45	101810635	212495	141.56	484	490	476	629	339	484	479.14	1.11	0	-14684	495	489	484	478	473	487	476	296	145	500	330	1	1	59186224	282	25.11	0.76	12	0.36	19.00	631.00	749	20230714	-36.32	473	20240624	0.85	668	-28.59	20240206	473	0.85	20240624	749	-36.32	20230714	473	0.85	20240624	0.32	N	101400	500	295 억		655649	N	N	0	N	00	N
107	20240712	150748	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	479	-5	5	-1.03	77220060	161006	107.26	484	490	476	629	339	484	479.61	1.11	0	-5423	495	489	484	478	473	487	476	296	145	500	330	1	1	59186224	284	25.21	0.76	12	0.27	19.00	631.00	749	20230714	-36.05	473	20240624	1.27	668	-28.29	20240206	473	1.27	20240624	749	-36.05	20230714	473	1.27	20240624	0.32	N	101400	500	295 억		655649	N	N	0	N	00	N
108	20240712	140751	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	479	-5	5	-1.03	67960489	141633	94.35	484	490	476	629	339	484	479.84	1.11	0	-2008	495	489	484	478	473	487	476	296	145	500	330	1	1	59186224	284	25.21	0.76	12	0.24	19.00	631.00	749	20230714	-36.05	473	20240624	1.27	668	-28.29	20240206	473	1.27	20240624	749	-36.05	20230714	473	1.27	20240624	0.32	N	101400	500	295 억		655649	N	N	0	N	00	N
109	20240712	130745	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	479	-5	5	-1.03	60991883	127051	84.64	484	490	476	629	339	484	480.06	1.11	0	1399	495	489	484	478	473	487	476	296	145	500	330	1	1	59186224	284	25.21	0.76	12	0.21	19.00	631.00	749	20230714	-36.05	473	20240624	1.27	668	-28.29	20240206	473	1.27	20240624	749	-36.05	20230714	473	1.27	20240624	0.32	N	101400	500	295 억		655649	N	N	0	N	00	N
110	20240712	120747	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	481	-3	5	-0.62	58222242	121256	80.78	484	490	476	629	339	484	480.16	1.11	0	2583	495	489	484	478	473	487	476	296	145	500	330	1	1	59186224	285	25.32	0.76	12	0.20	19.00	631.00	749	20230714	-35.78	473	20240624	1.69	668	-27.99	20240206	473	1.69	20240624	749	-35.78	20230714	473	1.69	20240624	0.32	N	101400	500	295 억		655649	N	N	0	N	00	N
111	20240712	110744	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	482	-2	5	-0.41	44361130	92267	61.47	484	490	478	629	339	484	480.79	1.11	0	5883	495	489	484	478	473	487	476	296	145	500	330	1	1	59186224	285	25.37	0.76	12	0.16	19.00	631.00	749	20230714	-35.65	473	20240624	1.90	668	-27.84	20240206	473	1.90	20240624	749	-35.65	20230714	473	1.90	20240624	0.32	N	101400	500	295 억		655649	N	N	0	N	00	N
112	20240712	100746	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	483	-1	5	-0.21	39645217	82429	54.91	484	490	478	629	339	484	480.96	1.11	0	10914	495	489	484	478	473	487	476	296	145	500	330	1	1	59186224	286	25.42	0.77	12	0.14	19.00	631.00	749	20230714	-35.51	473	20240624	2.11	668	-27.69	20240206	473	2.11	20240624	749	-35.51	20230714	473	2.11	20240624	0.32	N	101400	500	295 억		655649	N	N	0	N	00	N
113	20240712	090742	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	488	4	2	0.83	2862965	5880	3.92	484	490	484	629	339	484	486.90	1.11	0	-301	495	489	484	478	473	487	476	296	145	500	330	1	1	59186224	289	25.68	0.77	12	0.01	19.00	631.00	749	20230714	-34.85	473	20240624	3.17	668	-26.95	20240206	473	3.17	20240624	749	-34.85	20230714	473	3.17	20240624	0.32	N	101400	500	295 억		655649	N	N	0	N	00	N
114	20240711	160740	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	484	-1	5	-0.21	72345001	149316	129.21	485	490	479	630	340	485	484.52	1.10	0	5434	495	490	487	482	479	488	480	296	145	500	330	1	1	59186224	286	25.47	0.77	12	0.25	19.00	631.00	749	20230714	-35.38	473	20240624	2.33	668	-27.54	20240206	473	2.33	20240624	749	-35.38	20230714	473	2.33	20240624	0.30	N	101400	500	295 억		650215	N	N	0	N	00	N
115	20240711	150746	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	486	1	2	0.21	65870582	135953	117.64	485	490	479	630	340	485	484.51	1.10	0	4894	495	490	487	482	479	488	480	296	145	500	330	1	1	59186224	288	25.58	0.77	12	0.23	19.00	631.00	749	20230714	-35.11	473	20240624	2.75	668	-27.25	20240206	473	2.75	20240624	749	-35.11	20230714	473	2.75	20240624	0.30	N	101400	500	295 억		650215	N	N	0	N	00	N
116	20240711	140745	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	487	2	2	0.41	59621304	123053	106.48	485	490	479	630	340	485	484.52	1.10	0	4894	495	490	487	482	479	488	480	296	145	500	330	1	1	59186224	288	25.63	0.77	12	0.21	19.00	631.00	749	20230714	-34.98	473	20240624	2.96	668	-27.10	20240206	473	2.96	20240624	749	-34.98	20230714	473	2.96	20240624	0.30	N	101400	500	295 억		650215	N	N	0	N	00	N
117	20240711	130743	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	486	1	2	0.21	53010644	109381	94.65	485	490	479	630	340	485	484.64	1.10	0	5663	495	490	487	482	479	488	480	296	145	500	330	1	1	59186224	288	25.58	0.77	12	0.18	19.00	631.00	749	20230714	-35.11	473	20240624	2.75	668	-27.25	20240206	473	2.75	20240624	749	-35.11	20230714	473	2.75	20240624	0.30	N	101400	500	295 억		650215	N	N	0	N	00	N
118	20240711	120743	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	487	2	2	0.41	50215532	103624	89.67	485	490	479	630	340	485	484.59	1.10	0	5663	495	490	487	482	479	488	480	296	145	500	330	1	1	59186224	288	25.63	0.77	12	0.18	19.00	631.00	749	20230714	-34.98	473	20240624	2.96	668	-27.10	20240206	473	2.96	20240624	749	-34.98	20230714	473	2.96	20240624	0.30	N	101400	500	295 억		650215	N	N	0	N	00	N
119	20240711	110741	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	488	3	2	0.62	49787809	102746	88.91	485	490	479	630	340	485	484.57	1.10	0	5896	495	490	487	482	479	488	480	296	145	500	330	1	1	59186224	289	25.68	0.77	12	0.17	19.00	631.00	749	20230714	-34.85	473	20240624	3.17	668	-26.95	20240206	473	3.17	20240624	749	-34.85	20230714	473	3.17	20240624	0.30	N	101400	500	295 억		650215	N	N	0	N	00	N
120	20240711	100742	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	488	3	2	0.62	45659200	94254	81.56	485	490	479	630	340	485	484.43	1.10	0	6887	495	490	487	482	479	488	480	296	145	500	330	1	1	59186224	289	25.68	0.77	12	0.16	19.00	631.00	749	20230714	-34.85	473	20240624	3.17	668	-26.95	20240206	473	3.17	20240624	749	-34.85	20230714	473	3.17	20240624	0.30	N	101400	500	295 억		650215	N	N	0	N	00	N
121	20240711	090740	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	487	2	2	0.41	1212614	2500	2.16	485	487	485	630	340	485	485.05	1.10	0	1323	495	490	487	482	479	488	480	296	145	500	330	1	1	59186224	288	25.63	0.77	12	0.00	19.00	631.00	749	20230714	-34.98	473	20240624	2.96	668	-27.10	20240206	473	2.96	20240624	749	-34.98	20230714	473	2.96	20240624	0.30	N	101400	500	295 억		650215	N	N	0	N	00	N
122	20240710	160739	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	485	-5	5	-1.02	56352229	115553	50.41	490	492	484	637	343	490	487.67	1.12	0	-9999	507	498	492	483	477	495	480	296	147	500	340	1	1	59186224	287	25.53	0.77	12	0.20	19.00	631.00	749	20230714	-35.25	473	20240624	2.54	668	-27.40	20240206	473	2.54	20240624	749	-35.25	20230714	473	2.54	20240624	0.30	N	101400	500	295 억		660214	N	N	0	N	00	N
123	20240710	150741	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	488	-2	5	-0.41	45457885	93095	40.62	490	492	484	637	343	490	488.30	1.12	0	-9955	507	498	492	483	477	495	480	296	147	500	340	1	1	59186224	289	25.68	0.77	12	0.16	19.00	631.00	749	20230714	-34.85	473	20240624	3.17	668	-26.95	20240206	473	3.17	20240624	749	-34.85	20230714	473	3.17	20240624	0.30	N	101400	500	295 억		660214	N	N	0	N	00	N
124	20240710	140739	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	487	-3	5	-0.61	43643298	89389	39.00	490	492	484	637	343	490	488.24	1.12	0	-9923	507	498	492	483	477	495	480	296	147	500	340	1	1	59186224	288	25.63	0.77	12	0.15	19.00	631.00	749	20230714	-34.98	473	20240624	2.96	668	-27.10	20240206	473	2.96	20240624	749	-34.98	20230714	473	2.96	20240624	0.30	N	101400	500	295 억		660214	N	N	0	N	00	N
125	20240710	130740	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	490	0	3	0.00	32289555	66100	28.84	490	492	484	637	343	490	488.50	1.12	0	-9923	507	498	492	483	477	495	480	296	147	500	340	1	1	59186224	290	25.79	0.78	12	0.11	19.00	631.00	749	20230714	-34.58	473	20240624	3.59	668	-26.65	20240206	473	3.59	20240624	749	-34.58	20230714	473	3.59	20240624	0.30	N	101400	500	295 억		660214	N	N	0	N	00	N
126	20240710	120739	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	491	1	2	0.20	26213751	53701	23.43	490	492	484	637	343	490	488.14	1.12	0	-9923	507	498	492	483	477	495	480	296	147	500	340	1	1	59186224	291	25.84	0.78	12	0.09	19.00	631.00	749	20230714	-34.45	473	20240624	3.81	668	-26.50	20240206	473	3.81	20240624	749	-34.45	20230714	473	3.81	20240624	0.30	N	101400	500	295 억		660214	N	N	0	N	00	N
127	20240710	110740	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	489	-1	5	-0.20	17999600	36913	16.10	490	492	484	637	343	490	487.62	1.12	0	-6717	507	498	492	483	477	495	480	296	147	500	340	1	1	59186224	289	25.74	0.77	12	0.06	19.00	631.00	749	20230714	-34.71	473	20240624	3.38	668	-26.80	20240206	473	3.38	20240624	749	-34.71	20230714	473	3.38	20240624	0.30	N	101400	500	295 억		660214	N	N	0	N	00	N
128	20240710	100735	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	491	1	2	0.20	8966849	18359	8.01	490	492	486	637	343	490	488.42	1.12	0	-8173	507	498	492	483	477	495	480	296	147	500	340	1	1	59186224	291	25.84	0.78	12	0.03	19.00	631.00	749	20230714	-34.45	473	20240624	3.81	668	-26.50	20240206	473	3.81	20240624	749	-34.45	20230714	473	3.81	20240624	0.30	N	101400	500	295 억		660214	N	N	0	N	00	N
129	20240710	090740	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	487	-3	5	-0.61	1607632	3286	1.43	490	490	487	637	343	490	489.24	1.12	0	-472	507	498	492	483	477	495	480	296	147	500	340	1	1	59186224	288	25.63	0.77	12	0.01	19.00	631.00	749	20230714	-34.98	473	20240624	2.96	668	-27.10	20240206	473	2.96	20240624	749	-34.98	20230714	473	2.96	20240624	0.30	N	101400	500	295 억		660214	N	N	0	N	00	N
130	20240709	160736	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	490	-5	5	-1.01	111681970	227444	229.59	500	501	486	643	347	495	491.03	1.09	0	12463	517	505	500	488	483	503	486	296	148	500	340	1	1	59186224	290	25.79	0.78	12	0.38	19.00	631.00	749	20230714	-34.58	473	20240624	3.59	668	-26.65	20240206	473	3.59	20240624	749	-34.58	20230714	473	3.59	20240624	0.31	N	101400	500	295 억		642751	N	N	0	N	00	N
131	20240709	150738	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	490	-5	5	-1.01	102244869	208149	210.11	500	501	486	643	347	495	491.21	1.09	0	19608	517	505	500	488	483	503	486	296	148	500	340	1	1	59186224	290	25.79	0.78	12	0.35	19.00	631.00	749	20230714	-34.58	473	20240624	3.59	668	-26.65	20240206	473	3.59	20240624	749	-34.58	20230714	473	3.59	20240624	0.31	N	101400	500	295 억		642751	N	N	0	N	00	N
132	20240709	140739	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	491	-4	5	-0.81	95685797	194750	196.59	500	501	486	643	347	495	491.33	1.09	0	29046	517	505	500	488	483	503	486	296	148	500	340	1	1	59186224	291	25.84	0.78	12	0.33	19.00	631.00	749	20230714	-34.45	473	20240624	3.81	668	-26.50	20240206	473	3.81	20240624	749	-34.45	20230714	473	3.81	20240624	0.31	N	101400	500	295 억		642751	N	N	0	N	00	N
133	20240709	130741	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	491	-4	5	-0.81	91496430	186193	187.95	500	501	486	643	347	495	491.41	1.09	0	30820	517	505	500	488	483	503	486	296	148	500	340	1	1	59186224	291	25.84	0.78	12	0.31	19.00	631.00	749	20230714	-34.45	473	20240624	3.81	668	-26.50	20240206	473	3.81	20240624	749	-34.45	20230714	473	3.81	20240624	0.31	N	101400	500	295 억		642751	N	N	0	N	00	N
134	20240709	120742	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	491	-4	5	-0.81	90638699	184442	186.18	500	501	486	643	347	495	491.42	1.09	0	30820	517	505	500	488	483	503	486	296	148	500	340	1	1	59186224	291	25.84	0.78	12	0.31	19.00	631.00	749	20230714	-34.45	473	20240624	3.81	668	-26.50	20240206	473	3.81	20240624	749	-34.45	20230714	473	3.81	20240624	0.31	N	101400	500	295 억		642751	N	N	0	N	00	N
135	20240709	110743	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	491	-4	5	-0.81	90063893	183269	185.00	500	501	486	643	347	495	491.43	1.09	0	30820	517	505	500	488	483	503	486	296	148	500	340	1	1	59186224	291	25.84	0.78	12	0.31	19.00	631.00	749	20230714	-34.45	473	20240624	3.81	668	-26.50	20240206	473	3.81	20240624	749	-34.45	20230714	473	3.81	20240624	0.31	N	101400	500	295 억		642751	N	N	0	N	00	N
136	20240709	100739	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	494	-1	5	-0.20	61611445	125108	126.29	500	501	490	643	347	495	492.47	1.09	0	14586	517	505	500	488	483	503	486	296	148	500	340	1	1	59186224	292	26.00	0.78	12	0.21	19.00	631.00	749	20230714	-34.05	473	20240624	4.44	668	-26.05	20240206	473	4.44	20240624	749	-34.05	20230714	473	4.44	20240624	0.31	N	101400	500	295 억		642751	N	N	0	N	00	N
137	20240709	090738	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	495	0	3	0.00	15413826	31094	31.39	500	501	495	643	347	495	495.72	1.09	0	1182	517	505	500	488	483	503	486	296	148	500	340	1	1	59186224	293	26.05	0.78	12	0.05	19.00	631.00	749	20230714	-33.91	473	20240624	4.65	668	-25.90	20240206	473	4.65	20240624	749	-33.91	20230714	473	4.65	20240624	0.31	N	101400	500	295 억		642751	N	N	0	N	00	N
138	20240708	160733	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	495	0	3	0.00	49253285	99066	29.16	500	512	495	643	347	495	497.18	1.08	0	1737	517	506	495	484	473	511	489	296	148	500	340	1	1	59186224	293	26.05	0.78	12	0.17	19.00	631.00	749	20230714	-33.91	473	20240624	4.65	668	-25.90	20240206	473	4.65	20240624	749	-33.91	20230714	473	4.65	20240624	0.30	N	101400	500	295 억		641014	N	N	0	N	00	N
139	20240708	150734	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	496	1	2	0.20	46945170	94405	27.79	500	512	495	643	347	495	497.27	1.08	0	2784	517	506	495	484	473	511	489	296	148	500	340	1	1	59186224	294	26.11	0.79	12	0.16	19.00	631.00	749	20230714	-33.78	473	20240624	4.86	668	-25.75	20240206	473	4.86	20240624	749	-33.78	20230714	473	4.86	20240624	0.30	N	101400	500	295 억		641014	N	N	0	N	00	N
140	20240708	140737	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	495	0	3	0.00	41639360	83724	24.64	500	512	495	643	347	495	497.34	1.08	0	2791	517	506	495	484	473	511	489	296	148	500	340	1	1	59186224	293	26.05	0.78	12	0.14	19.00	631.00	749	20230714	-33.91	473	20240624	4.65	668	-25.90	20240206	473	4.65	20240624	749	-33.91	20230714	473	4.65	20240624	0.30	N	101400	500	295 억		641014	N	N	0	N	00	N
141	20240708	130733	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	498	3	2	0.61	34268010	68879	20.27	500	512	495	643	347	495	497.51	1.08	0	2799	517	506	495	484	473	511	489	296	148	500	340	1	1	59186224	295	26.21	0.79	12	0.12	19.00	631.00	749	20230714	-33.51	473	20240624	5.29	668	-25.45	20240206	473	5.29	20240624	749	-33.51	20230714	473	5.29	20240624	0.30	N	101400	500	295 억		641014	N	N	0	N	00	N
142	20240708	120734	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	499	4	2	0.81	25051155	50286	14.80	500	512	495	643	347	495	498.17	1.08	0	2799	517	506	495	484	473	511	489	296	148	500	340	1	1	59186224	295	26.26	0.79	12	0.08	19.00	631.00	749	20230714	-33.38	473	20240624	5.50	668	-25.30	20240206	473	5.50	20240624	749	-33.38	20230714	473	5.50	20240624	0.30	N	101400	500	295 억		641014	N	N	0	N	00	N
143	20240708	110732	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	497	2	2	0.40	23675662	47524	13.99	500	512	495	643	347	495	498.18	1.08	0	3074	517	506	495	484	473	511	489	296	148	500	340	1	1	59186224	294	26.16	0.79	12	0.08	19.00	631.00	749	20230714	-33.64	473	20240624	5.07	668	-25.60	20240206	473	5.07	20240624	749	-33.64	20230714	473	5.07	20240624	0.30	N	101400	500	295 억		641014	N	N	0	N	00	N
144	20240708	100732	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	499	4	2	0.81	22236823	44633	13.14	500	512	495	643	347	495	498.22	1.08	0	3583	517	506	495	484	473	511	489	296	148	500	340	1	1	59186224	295	26.26	0.79	12	0.08	19.00	631.00	749	20230714	-33.38	473	20240624	5.50	668	-25.30	20240206	473	5.50	20240624	749	-33.38	20230714	473	5.50	20240624	0.30	N	101400	500	295 억		641014	N	N	0	N	00	N
145	20240708	090733	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	501	6	2	1.21	3322162	6622	1.95	500	512	500	643	347	495	501.69	1.08	0	-311	517	506	495	484	473	511	489	296	148	500	340	1	1	59186224	297	26.37	0.79	12	0.01	19.00	631.00	749	20230714	-33.11	473	20240624	5.92	668	-25.00	20240206	473	5.92	20240624	749	-33.11	20230714	473	5.92	20240624	0.30	N	101400	500	295 억		641014	N	N	0	N	00	N
146	20240705	160730	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	495	7	2	1.43	168032222	339750	196.99	492	506	484	634	342	488	494.58	1.10	0	-13425	505	496	489	480	473	493	477	296	146	500	340	1	1	59186224	293	26.05	0.78	12	0.57	19.00	631.00	749	20230714	-33.91	473	20240624	4.65	668	-25.90	20240206	473	4.65	20240624	749	-33.91	20230714	473	4.65	20240624	0.22	N	101400	500	295 억		649439	N	N	0	N	00	N
147	20240705	150732	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	494	6	2	1.23	143082083	289870	168.07	492	506	484	634	342	488	493.61	1.10	0	-12315	505	496	489	480	473	493	477	296	146	500	340	1	1	59186224	292	26.00	0.78	12	0.49	19.00	631.00	749	20230714	-34.05	473	20240624	4.44	668	-26.05	20240206	473	4.44	20240624	749	-34.05	20230714	473	4.44	20240624	0.22	N	101400	500	295 억		649439	N	N	0	N	00	N
148	20240705	140733	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	497	9	2	1.84	140355020	284367	164.88	492	506	484	634	342	488	493.58	1.10	0	-12155	505	496	489	480	473	493	477	296	146	500	340	1	1	59186224	294	26.16	0.79	12	0.48	19.00	631.00	749	20230714	-33.64	473	20240624	5.07	668	-25.60	20240206	473	5.07	20240624	749	-33.64	20230714	473	5.07	20240624	0.22	N	101400	500	295 억		649439	N	N	0	N	00	N
149	20240705	130732	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	492	4	2	0.82	117791143	238555	138.32	492	506	484	634	342	488	493.78	1.10	0	-12155	505	496	489	480	473	493	477	296	146	500	340	1	1	59186224	291	25.89	0.78	12	0.40	19.00	631.00	749	20230714	-34.31	473	20240624	4.02	668	-26.35	20240206	473	4.02	20240624	749	-34.31	20230714	473	4.02	20240624	0.22	N	101400	500	295 억		649439	N	N	0	N	00	N
150	20240705	120732	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	495	7	2	1.43	91271398	185201	107.38	492	506	484	634	342	488	492.83	1.10	0	-6804	505	496	489	480	473	493	477	296	146	500	340	1	1	59186224	293	26.05	0.78	12	0.31	19.00	631.00	749	20230714	-33.91	473	20240624	4.65	668	-25.90	20240206	473	4.65	20240624	749	-33.91	20230714	473	4.65	20240624	0.22	N	101400	500	295 억		649439	N	N	0	N	00	N
151	20240705	110729	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	491	3	2	0.61	36326040	74579	43.24	492	495	484	634	342	488	487.08	1.10	0	444	505	496	489	480	473	493	477	296	146	500	340	1	1	59186224	291	25.84	0.78	12	0.13	19.00	631.00	749	20230714	-34.45	473	20240624	3.81	668	-26.50	20240206	473	3.81	20240624	749	-34.45	20230714	473	3.81	20240624	0.22	N	101400	500	295 억		649439	N	N	0	N	00	N
152	20240705	100730	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	489	1	2	0.20	19985149	41045	23.80	492	495	484	634	342	488	486.90	1.10	0	1415	505	496	489	480	473	493	477	296	146	500	340	1	1	59186224	289	25.74	0.77	12	0.07	19.00	631.00	749	20230714	-34.71	473	20240624	3.38	668	-26.80	20240206	473	3.38	20240624	749	-34.71	20230714	473	3.38	20240624	0.22	N	101400	500	295 억		649439	N	N	0	N	00	N
153	20240705	090730	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	490	2	2	0.41	1696729	3461	2.01	492	495	490	634	342	488	490.51	1.10	0	-27	505	496	489	480	473	493	477	296	146	500	340	1	1	59186224	290	25.79	0.78	12	0.01	19.00	631.00	749	20230714	-34.58	473	20240624	3.59	668	-26.65	20240206	473	3.59	20240624	749	-34.58	20230714	473	3.59	20240624	0.22	N	101400	500	295 억		649439	N	N	0	N	00	N
154	20240704	160726	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	488	-2	5	-0.41	83816736	172420	17.36	490	498	482	637	343	490	486.12	1.10	0	-4712	519	504	491	476	463	512	484	296	147	500	340	1	1	59186224	289	25.68	0.77	12	0.29	19.00	631.00	749	20230714	-34.85	473	20240624	3.17	668	-26.95	20240206	473	3.17	20240624	749	-34.85	20230714	473	3.17	20240624	0.22	N	101400	500	295 억		651081	N	N	0	N	00	N
155	20240704	150730	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	486	-4	5	-0.82	73211265	150603	15.16	490	498	482	637	343	490	486.12	1.10	0	531	519	504	491	476	463	512	484	296	147	500	340	1	1	59186224	288	25.58	0.77	12	0.25	19.00	631.00	749	20230714	-35.11	473	20240624	2.75	668	-27.25	20240206	473	2.75	20240624	749	-35.11	20230714	473	2.75	20240624	0.22	N	101400	500	295 억		651081	N	N	0	N	00	N
156	20240704	140729	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	485	-5	5	-1.02	52945836	109084	10.98	490	498	482	637	343	490	485.37	1.10	0	5454	519	504	491	476	463	512	484	296	147	500	340	1	1	59186224	287	25.53	0.77	12	0.18	19.00	631.00	749	20230714	-35.25	473	20240624	2.54	668	-27.40	20240206	473	2.54	20240624	749	-35.25	20230714	473	2.54	20240624	0.22	N	101400	500	295 억		651081	N	N	0	N	00	N
157	20240704	130729	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	486	-4	5	-0.82	48817422	100557	10.13	490	498	482	637	343	490	485.47	1.10	0	5454	519	504	491	476	463	512	484	296	147	500	340	1	1	59186224	288	25.58	0.77	12	0.17	19.00	631.00	749	20230714	-35.11	473	20240624	2.75	668	-27.25	20240206	473	2.75	20240624	749	-35.11	20230714	473	2.75	20240624	0.22	N	101400	500	295 억		651081	N	N	0	N	00	N
158	20240704	120729	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	486	-4	5	-0.82	42233712	86937	8.75	490	498	482	637	343	490	485.80	1.10	0	5454	519	504	491	476	463	512	484	296	147	500	340	1	1	59186224	288	25.58	0.77	12	0.15	19.00	631.00	749	20230714	-35.11	473	20240624	2.75	668	-27.25	20240206	473	2.75	20240624	749	-35.11	20230714	473	2.75	20240624	0.22	N	101400	500	295 억		651081	N	N	0	N	00	N
159	20240704	110728	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	487	-3	5	-0.61	29479577	60835	6.13	490	493	482	637	343	490	484.58	1.10	0	6168	519	504	491	476	463	512	484	296	147	500	340	1	1	59186224	288	25.63	0.77	12	0.10	19.00	631.00	749	20230714	-34.98	473	20240624	2.96	668	-27.10	20240206	473	2.96	20240624	749	-34.98	20230714	473	2.96	20240624	0.22	N	101400	500	295 억		651081	N	N	0	N	00	N
160	20240704	100728	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	484	-6	5	-1.22	21961206	45324	4.56	490	493	482	637	343	490	484.54	1.10	0	5180	519	504	491	476	463	512	484	296	147	500	340	1	1	59186224	286	25.47	0.77	12	0.08	19.00	631.00	749	20230714	-35.38	473	20240624	2.33	668	-27.54	20240206	473	2.33	20240624	749	-35.38	20230714	473	2.33	20240624	0.22	N	101400	500	295 억		651081	N	N	0	N	00	N
161	20240704	090729	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	490	0	3	0.00	4447394	9066	0.91	490	493	483	637	343	490	490.56	1.10	0	-2121	519	504	491	476	463	512	484	296	147	500	340	1	1	59186224	290	25.79	0.78	12	0.02	19.00	631.00	749	20230714	-34.58	473	20240624	3.59	668	-26.65	20240206	473	3.59	20240624	749	-34.58	20230714	473	3.59	20240624	0.22	N	101400	500	295 억		651081	N	N	0	N	00	N
162	20240703	160725	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	490	8	2	1.66	485476777	992626	228.93	478	506	478	626	338	482	489.07	0.94	0	77244	498	490	483	475	468	486	471	296	144	500	330	1	1	59186224	290	25.79	0.78	12	1.68	19.00	631.00	749	20230714	-34.58	473	20240624	3.59	668	-26.65	20240206	473	3.59	20240624	749	-34.58	20230714	473	3.59	20240624	0.22	N	101400	500	295 억		558837	N	N	0	N	00	N
163	20240703	150727	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	485	3	2	0.62	465900963	952449	219.66	478	506	478	626	338	482	489.16	0.94	0	75721	498	490	483	475	468	486	471	296	144	500	330	1	1	59186224	287	25.53	0.77	12	1.61	19.00	631.00	749	20230714	-35.25	473	20240624	2.54	668	-27.40	20240206	473	2.54	20240624	749	-35.25	20230714	473	2.54	20240624	0.22	N	101400	500	295 억		558837	N	N	0	N	00	N
164	20240703	140728	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	489	7	2	1.45	409932157	837514	193.16	478	506	478	626	338	482	489.46	0.94	0	129053	498	490	483	475	468	486	471	296	144	500	330	1	1	59186224	289	25.74	0.77	12	1.42	19.00	631.00	749	20230714	-34.71	473	20240624	3.38	668	-26.80	20240206	473	3.38	20240624	749	-34.71	20230714	473	3.38	20240624	0.22	N	101400	500	295 억		558837	N	N	0	N	00	N
165	20240703	130727	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	492	10	2	2.07	266020822	547540	126.28	478	494	478	626	338	482	485.85	0.94	0	131460	498	490	483	475	468	486	471	296	144	500	330	1	1	59186224	291	25.89	0.78	12	0.93	19.00	631.00	749	20230714	-34.31	473	20240624	4.02	668	-26.35	20240206	473	4.02	20240624	749	-34.31	20230714	473	4.02	20240624	0.22	N	101400	500	295 억		558837	N	N	0	N	00	N
166	20240703	120726	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	483	1	2	0.21	166939810	344106	79.36	478	492	478	626	338	482	485.14	0.94	0	25291	498	490	483	475	468	486	471	296	144	500	330	1	1	59186224	286	25.42	0.77	12	0.58	19.00	631.00	749	20230714	-35.51	473	20240624	2.11	668	-27.69	20240206	473	2.11	20240624	749	-35.51	20230714	473	2.11	20240624	0.22	N	101400	500	295 억		558837	N	N	0	N	00	N
167	20240703	110728	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	490	8	2	1.66	133771713	276042	63.66	478	490	478	626	338	482	484.61	0.94	0	14471	498	490	483	475	468	486	471	296	144	500	330	1	1	59186224	290	25.79	0.78	12	0.47	19.00	631.00	749	20230714	-34.58	473	20240624	3.59	668	-26.65	20240206	473	3.59	20240624	749	-34.58	20230714	473	3.59	20240624	0.22	N	101400	500	295 억		558837	N	N	0	N	00	N
168	20240703	100729	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	486	4	2	0.83	57976878	120183	27.72	478	487	478	626	338	482	482.41	0.94	0	17947	498	490	483	475	468	486	471	296	144	500	330	1	1	59186224	288	25.58	0.77	12	0.20	19.00	631.00	749	20230714	-35.11	473	20240624	2.75	668	-27.25	20240206	473	2.75	20240624	749	-35.11	20230714	473	2.75	20240624	0.22	N	101400	500	295 억		558837	N	N	0	N	00	N
169	20240703	090726	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	481	-1	5	-0.21	6691177	13986	3.23	478	482	478	626	338	482	478.42	0.94	0	3375	498	490	483	475	468	486	471	296	144	500	330	1	1	59186224	285	25.32	0.76	12	0.02	19.00	631.00	749	20230714	-35.78	473	20240624	1.69	668	-27.99	20240206	473	1.69	20240624	749	-35.78	20230714	473	1.69	20240624	0.22	N	101400	500	295 억		558837	N	N	0	N	00	N
170	20240702	160724	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	482	-3	5	-0.62	200713409	417782	45.17	484	491	476	630	340	485	480.43	0.99	0	-27751	534	509	494	469	454	502	462	296	145	500	330	1	1	59186224	285	25.37	0.76	12	0.71	19.00	631.00	749	20230714	-35.65	473	20240624	1.90	668	-27.84	20240206	473	1.90	20240624	749	-35.65	20230714	473	1.90	20240624	0.21	N	101400	500	295 억		586587	N	N	0	N	00	N
171	20240702	150725	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	482	-3	5	-0.62	194237156	404348	43.72	484	491	476	630	340	485	480.37	0.99	0	-27541	534	509	494	469	454	502	462	296	145	500	330	1	1	59186224	285	25.37	0.76	12	0.68	19.00	631.00	749	20230714	-35.65	473	20240624	1.90	668	-27.84	20240206	473	1.90	20240624	749	-35.65	20230714	473	1.90	20240624	0.21	N	101400	500	295 억		586587	N	N	0	N	00	N
172	20240702	140726	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	480	-5	5	-1.03	134186673	278666	30.13	484	491	478	630	340	485	481.53	0.99	0	-25954	534	509	494	469	454	502	462	296	145	500	330	1	1	59186224	284	25.26	0.76	12	0.47	19.00	631.00	749	20230714	-35.91	473	20240624	1.48	668	-28.14	20240206	473	1.48	20240624	749	-35.91	20230714	473	1.48	20240624	0.21	N	101400	500	295 억		586587	N	N	0	N	00	N
173	20240702	130725	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	482	-3	5	-0.62	119205757	247479	26.76	484	491	478	630	340	485	481.68	0.99	0	-23852	534	509	494	469	454	502	462	296	145	500	330	1	1	59186224	285	25.37	0.76	12	0.42	19.00	631.00	749	20230714	-35.65	473	20240624	1.90	668	-27.84	20240206	473	1.90	20240624	749	-35.65	20230714	473	1.90	20240624	0.21	N	101400	500	295 억		586587	N	N	0	N	00	N
174	20240702	120726	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	486	1	2	0.21	101100562	209719	22.68	484	491	478	630	340	485	482.08	0.99	0	-29659	534	509	494	469	454	502	462	296	145	500	330	1	1	59186224	288	25.58	0.77	12	0.35	19.00	631.00	749	20230714	-35.11	473	20240624	2.75	668	-27.25	20240206	473	2.75	20240624	749	-35.11	20230714	473	2.75	20240624	0.21	N	101400	500	295 억		586587	N	N	0	N	00	N
175	20240702	110725	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	484	-1	5	-0.21	59859639	124184	13.43	484	491	478	630	340	485	482.02	0.99	0	-26727	534	509	494	469	454	502	462	296	145	500	330	1	1	59186224	286	25.47	0.77	12	0.21	19.00	631.00	749	20230714	-35.38	473	20240624	2.33	668	-27.54	20240206	473	2.33	20240624	749	-35.38	20230714	473	2.33	20240624	0.21	N	101400	500	295 억		586587	N	N	0	N	00	N
176	20240702	100725	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	485	0	3	0.00	45695415	94899	10.26	484	491	478	630	340	485	481.52	0.99	0	-24839	534	509	494	469	454	502	462	296	145	500	330	1	1	59186224	287	25.53	0.77	12	0.16	19.00	631.00	749	20230714	-35.25	473	20240624	2.54	668	-27.40	20240206	473	2.54	20240624	749	-35.25	20230714	473	2.54	20240624	0.21	N	101400	500	295 억		586587	N	N	0	N	00	N
177	20240702	090726	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	487	2	2	0.41	17854117	37009	4.00	484	491	480	630	340	485	482.43	0.99	0	10546	534	509	494	469	454	502	462	296	145	500	330	1	1	59186224	288	25.63	0.77	12	0.06	19.00	631.00	749	20230714	-34.98	473	20240624	2.96	668	-27.10	20240206	473	2.96	20240624	749	-34.98	20230714	473	2.96	20240624	0.21	N	101400	500	295 억		586587	N	N	0	N	00	N
178	20240701	160723	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	485	-10	5	-2.02	449338601	924616	33.56	496	519	479	643	347	495	485.98	0.74	0	135695	605	550	520	465	435	535	450	296	148	500	340	1	1	59186224	287	25.53	0.77	12	1.56	19.00	631.00	749	20230714	-35.25	473	20240624	2.54	668	-27.40	20240206	473	2.54	20240624	749	-35.25	20230714	473	2.54	20240624	0.23	N	101400	500	295 억		439825	N	N	0	N	00	N
179	20240701	150724	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	492	-3	5	-0.61	432664198	890302	32.31	496	519	479	643	347	495	485.97	0.74	0	130876	605	550	520	465	435	535	450	296	148	500	340	1	1	59186224	291	25.89	0.78	12	1.50	19.00	631.00	749	20230714	-34.31	473	20240624	4.02	668	-26.35	20240206	473	4.02	20240624	749	-34.31	20230714	473	4.02	20240624	0.23	N	101400	500	295 억		439825	N	N	0	N	00	N
180	20240701	140723	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	486	-9	5	-1.82	413216244	850445	30.87	496	519	479	643	347	495	485.88	0.74	0	129137	605	550	520	465	435	535	450	296	148	500	340	1	1	59186224	288	25.58	0.77	12	1.44	19.00	631.00	749	20230714	-35.11	473	20240624	2.75	668	-27.25	20240206	473	2.75	20240624	749	-35.11	20230714	473	2.75	20240624	0.23	N	101400	500	295 억		439825	N	N	0	N	00	N
181	20240701	130723	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	490	-5	5	-1.01	385473570	793633	28.80	496	519	479	643	347	495	485.71	0.74	0	113260	605	550	520	465	435	535	450	296	148	500	340	1	1	59186224	290	25.79	0.78	12	1.34	19.00	631.00	749	20230714	-34.58	473	20240624	3.59	668	-26.65	20240206	473	3.59	20240624	749	-34.58	20230714	473	3.59	20240624	0.23	N	101400	500	295 억		439825	N	N	0	N	00	N
182	20240701	120724	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	489	-6	5	-1.21	369179073	760210	27.59	496	519	479	643	347	495	485.63	0.74	0	109209	605	550	520	465	435	535	450	296	148	500	340	1	1	59186224	289	25.74	0.77	12	1.28	19.00	631.00	749	20230714	-34.71	473	20240624	3.38	668	-26.80	20240206	473	3.38	20240624	749	-34.71	20230714	473	3.38	20240624	0.23	N	101400	500	295 억		439825	N	N	0	N	00	N
183	20240701	110722	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	493	-2	5	-0.40	353810200	728948	26.46	496	519	479	643	347	495	485.37	0.74	0	116470	605	550	520	465	435	535	450	296	148	500	340	1	1	59186224	292	25.95	0.78	12	1.23	19.00	631.00	749	20230714	-34.18	473	20240624	4.23	668	-26.20	20240206	473	4.23	20240624	749	-34.18	20230714	473	4.23	20240624	0.23	N	101400	500	295 억		439825	N	N	0	N	00	N
184	20240701	100721	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	483	-12	5	-2.42	324494989	669010	24.28	496	519	479	643	347	495	485.04	0.74	0	121167	605	550	520	465	435	535	450	296	148	500	340	1	1	59186224	286	25.42	0.77	12	1.13	19.00	631.00	749	20230714	-35.51	473	20240624	2.11	668	-27.69	20240206	473	2.11	20240624	749	-35.51	20230714	473	2.11	20240624	0.23	N	101400	500	295 억		439825	N	N	0	N	00	N
185	20240701	090720	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	484	-11	5	-2.22	75202199	153828	5.58	496	496	482	643	347	495	488.87	0.74	0	53520	605	550	520	465	435	535	450	296	148	500	340	1	1	59186224	286	25.47	0.77	12	0.26	19.00	631.00	749	20230714	-35.38	473	20240624	2.33	668	-27.54	20240206	473	2.33	20240624	749	-35.38	20230714	473	2.33	20240624	0.23	N	101400	500	295 억		439825	N	N	0	N	00	N