KissMeData/096630/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	160747	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1194	8	2	0.67	1832657394	1503617	442.59	1230	1300	1183	1541	831	1186	1218.84	1.46	0	-179797	1220	1202	1189	1171	1158	1196	1165	158	355	200	830	1	1	79052205	944	-91.85	1.22	12	1.90	-13.00	980.00	2475	20230725	-51.76	1176	20240730	1.53	2250	-46.93	20240523	1176	1.53	20240730	2410	-50.46	20231129	1176	1.53	20240730	2.09	N	096630	200	158 억		1152369	N	N	0	N	00	N
3	20240731	150757	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1193	7	2	0.59	1796779299	1473502	433.73	1230	1300	1183	1541	831	1186	1219.39	1.46	0	-181166	1220	1202	1189	1171	1158	1196	1165	158	355	200	830	1	1	79052205	943	-91.77	1.22	12	1.86	-13.00	980.00	2475	20230725	-51.80	1176	20240730	1.45	2250	-46.98	20240523	1176	1.45	20240730	2410	-50.50	20231129	1176	1.45	20240730	2.09	N	096630	200	158 억		1152369	N	N	0	N	00	N
4	20240731	140757	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1186	0	3	0.00	1684055541	1378532	405.78	1230	1300	1183	1541	831	1186	1221.63	1.46	0	-193687	1220	1202	1189	1171	1158	1196	1165	158	355	200	830	1	1	79052205	938	-91.23	1.21	12	1.74	-13.00	980.00	2475	20230725	-52.08	1176	20240730	0.85	2250	-47.29	20240523	1176	0.85	20240730	2410	-50.79	20231129	1176	0.85	20240730	2.09	N	096630	200	158 억		1152369	N	N	0	N	00	N
5	20240731	130755	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1190	4	2	0.34	1583253385	1293631	380.78	1230	1300	1183	1541	831	1186	1223.88	1.46	0	-166927	1220	1202	1189	1171	1158	1196	1165	158	355	200	830	1	1	79052205	941	-91.54	1.21	12	1.64	-13.00	980.00	2475	20230725	-51.92	1176	20240730	1.19	2250	-47.11	20240523	1176	1.19	20240730	2410	-50.62	20231129	1176	1.19	20240730	2.09	N	096630	200	158 억		1152369	N	N	0	N	00	N
6	20240731	120754	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1186	0	3	0.00	1557734756	1272183	374.47	1230	1300	1183	1541	831	1186	1224.46	1.46	0	-160791	1220	1202	1189	1171	1158	1196	1165	158	355	200	830	1	1	79052205	938	-91.23	1.21	12	1.61	-13.00	980.00	2475	20230725	-52.08	1176	20240730	0.85	2250	-47.29	20240523	1176	0.85	20240730	2410	-50.79	20231129	1176	0.85	20240730	2.09	N	096630	200	158 억		1152369	N	N	0	N	00	N
7	20240731	110756	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1189	3	2	0.25	1489352599	1214588	357.52	1230	1300	1183	1541	831	1186	1226.22	1.46	0	-158477	1220	1202	1189	1171	1158	1196	1165	158	355	200	830	1	1	79052205	940	-91.46	1.21	12	1.54	-13.00	980.00	2475	20230725	-51.96	1176	20240730	1.11	2250	-47.16	20240523	1176	1.11	20240730	2410	-50.66	20231129	1176	1.11	20240730	2.09	N	096630	200	158 억		1152369	N	N	0	N	00	N
8	20240731	100755	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1191	5	2	0.42	1296904987	1052533	309.82	1230	1300	1188	1541	831	1186	1232.18	1.46	0	-136678	1220	1202	1189	1171	1158	1196	1165	158	355	200	830	1	1	79052205	942	-91.62	1.22	12	1.33	-13.00	980.00	2475	20230725	-51.88	1176	20240730	1.28	2250	-47.07	20240523	1176	1.28	20240730	2410	-50.58	20231129	1176	1.28	20240730	2.09	N	096630	200	158 억		1152369	N	N	0	N	00	N
9	20240731	090751	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1203	17	2	1.43	961520532	772889	227.50	1230	1300	1188	1541	831	1186	1244.06	1.46	0	-14809	1220	1202	1189	1171	1158	1196	1165	158	355	200	830	1	1	79052205	951	-92.54	1.23	12	0.98	-13.00	980.00	2475	20230725	-51.39	1176	20240730	2.30	2250	-46.53	20240523	1176	2.30	20240730	2410	-50.08	20231129	1176	2.30	20240730	2.09	N	096630	200	158 억		1152369	N	N	0	N	00	N
10	20240730	160734	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N		N	1186	-11	5	-0.92	352698224	298076	104.78	1199	1207	1176	1556	838	1197	1183.21	1.60	0	-99218	1224	1210	1198	1184	1172	1217	1191	158	359	200	830	1	1	79052205	938	-91.23	1.21	12	0.38	-13.00	980.00	2475	20230725	-52.08	1176	20240730	0.85	2250	-47.29	20240523	1176	0.85	20240730	2410	-50.79	20231129	1176	0.85	20240730	2.10	N	096630	200	158 억		1265235	N	N	0	N	00	N
11	20240730	150747	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N		N	1182	-15	5	-1.25	319072995	269662	94.79	1199	1207	1176	1556	838	1197	1183.23	1.60	0	-95958	1224	1210	1198	1184	1172	1217	1191	158	359	200	830	1	1	79052205	934	-90.92	1.21	12	0.34	-13.00	980.00	2475	20230725	-52.24	1176	20240730	0.51	2250	-47.47	20240523	1176	0.51	20240730	2410	-50.95	20231129	1176	0.51	20240730	2.10	N	096630	200	158 억		1265235	N	N	0	N	00	N
12	20240730	140738	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N		N	1183	-14	5	-1.17	281193776	237578	83.51	1199	1207	1176	1556	838	1197	1183.59	1.60	0	-92477	1224	1210	1198	1184	1172	1217	1191	158	359	200	830	1	1	79052205	935	-91.00	1.21	12	0.30	-13.00	980.00	2475	20230725	-52.20	1176	20240730	0.60	2250	-47.42	20240523	1176	0.60	20240730	2410	-50.91	20231129	1176	0.60	20240730	2.10	N	096630	200	158 억		1265235	N	N	0	N	00	N
13	20240730	130745	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N		N	1186	-11	5	-0.92	230133591	194412	68.34	1199	1207	1176	1556	838	1197	1183.74	1.60	0	-80783	1224	1210	1198	1184	1172	1217	1191	158	359	200	830	1	1	79052205	938	-91.23	1.21	12	0.25	-13.00	980.00	2475	20230725	-52.08	1176	20240730	0.85	2250	-47.29	20240523	1176	0.85	20240730	2410	-50.79	20231129	1176	0.85	20240730	2.10	N	096630	200	158 억		1265235	N	N	0	N	00	N
14	20240730	120738	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N		N	1183	-14	5	-1.17	197659752	167022	58.71	1199	1207	1176	1556	838	1197	1183.44	1.60	0	-74902	1224	1210	1198	1184	1172	1217	1191	158	359	200	830	1	1	79052205	935	-91.00	1.21	12	0.21	-13.00	980.00	2475	20230725	-52.20	1176	20240730	0.60	2250	-47.42	20240523	1176	0.60	20240730	2410	-50.91	20231129	1176	0.60	20240730	2.10	N	096630	200	158 억		1265235	N	N	0	N	00	N
15	20240730	110746	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N		N	1184	-13	5	-1.09	178272443	150634	52.95	1199	1207	1176	1556	838	1197	1183.48	1.60	0	-71722	1224	1210	1198	1184	1172	1217	1191	158	359	200	830	1	1	79052205	936	-91.08	1.21	12	0.19	-13.00	980.00	2475	20230725	-52.16	1176	20240730	0.68	2250	-47.38	20240523	1176	0.68	20240730	2410	-50.87	20231129	1176	0.68	20240730	2.10	N	096630	200	158 억		1265235	N	N	0	N	00	N
16	20240730	100746	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N		N	1185	-12	5	-1.00	162819310	137597	48.37	1199	1207	1176	1556	838	1197	1183.31	1.60	0	-66392	1224	1210	1198	1184	1172	1217	1191	158	359	200	830	1	1	79052205	937	-91.15	1.21	12	0.17	-13.00	980.00	2475	20230725	-52.12	1176	20240730	0.77	2250	-47.33	20240523	1176	0.77	20240730	2410	-50.83	20231129	1176	0.77	20240730	2.10	N	096630	200	158 억		1265235	N	N	0	N	00	N
17	20240730	090749	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1192	-5	5	-0.42	18926256	15810	5.56	1199	1207	1192	1556	838	1197	1197.11	1.60	0	-12500	1224	1210	1198	1184	1172	1217	1191	158	359	200	830	1	1	79052205	942	-91.69	1.22	12	0.02	-13.00	980.00	2475	20230725	-51.84	1177	20240725	1.27	2250	-47.02	20240523	1177	1.27	20240725	2410	-50.54	20231129	1177	1.27	20240725	2.10	N	096630	200	158 억		1265235	N	N	0	N	00	N
18	20240729	160734	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1197	3	2	0.25	338132645	281829	126.04	1194	1212	1186	1552	836	1194	1199.78	1.51	0	61874	1229	1211	1199	1181	1169	1205	1175	158	358	200	830	1	1	79052205	946	-92.08	1.22	12	0.36	-13.00	980.00	2475	20230725	-51.64	1177	20240725	1.70	2250	-46.80	20240523	1177	1.70	20240725	2410	-50.33	20231129	1177	1.70	20240725	2.11	N	096630	200	158 억		1195829	N	N	0	N	00	N
19	20240729	150744	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1206	12	2	1.01	319846045	266611	119.23	1194	1212	1186	1552	836	1194	1199.67	1.51	0	61111	1229	1211	1199	1181	1169	1205	1175	158	358	200	830	1	1	79052205	953	-92.77	1.23	12	0.34	-13.00	980.00	2475	20230725	-51.27	1177	20240725	2.46	2250	-46.40	20240523	1177	2.46	20240725	2410	-49.96	20231129	1177	2.46	20240725	2.11	N	096630	200	158 억		1195829	N	N	0	N	00	N
20	20240729	140750	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1208	14	2	1.17	281347742	234732	104.97	1194	1212	1186	1552	836	1194	1198.59	1.51	0	40513	1229	1211	1199	1181	1169	1205	1175	158	358	200	830	1	1	79052205	955	-92.92	1.23	12	0.30	-13.00	980.00	2475	20230725	-51.19	1177	20240725	2.63	2250	-46.31	20240523	1177	2.63	20240725	2410	-49.88	20231129	1177	2.63	20240725	2.11	N	096630	200	158 억		1195829	N	N	0	N	00	N
21	20240729	130750	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1208	14	2	1.17	245989950	205437	91.87	1194	1208	1186	1552	836	1194	1197.40	1.51	0	33152	1229	1211	1199	1181	1169	1205	1175	158	358	200	830	1	1	79052205	955	-92.92	1.23	12	0.26	-13.00	980.00	2475	20230725	-51.19	1177	20240725	2.63	2250	-46.31	20240523	1177	2.63	20240725	2410	-49.88	20231129	1177	2.63	20240725	2.11	N	096630	200	158 억		1195829	N	N	0	N	00	N
22	20240729	120745	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1194	0	3	0.00	175986875	147138	65.80	1194	1206	1186	1552	836	1194	1196.07	1.51	0	-987	1229	1211	1199	1181	1169	1205	1175	158	358	200	830	1	1	79052205	944	-91.85	1.22	12	0.19	-13.00	980.00	2475	20230725	-51.76	1177	20240725	1.44	2250	-46.93	20240523	1177	1.44	20240725	2410	-50.46	20231129	1177	1.44	20240725	2.11	N	096630	200	158 억		1195829	N	N	0	N	00	N
23	20240729	110738	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1197	3	2	0.25	140907839	117783	52.67	1194	1206	1186	1552	836	1194	1196.33	1.51	0	5218	1229	1211	1199	1181	1169	1205	1175	158	358	200	830	1	1	79052205	946	-92.08	1.22	12	0.15	-13.00	980.00	2475	20230725	-51.64	1177	20240725	1.70	2250	-46.80	20240523	1177	1.70	20240725	2410	-50.33	20231129	1177	1.70	20240725	2.11	N	096630	200	158 억		1195829	N	N	0	N	00	N
24	20240729	100737	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1198	4	2	0.34	89129778	74575	33.35	1194	1206	1186	1552	836	1194	1195.17	1.51	0	20459	1229	1211	1199	1181	1169	1205	1175	158	358	200	830	1	1	79052205	947	-92.15	1.22	12	0.09	-13.00	980.00	2475	20230725	-51.60	1177	20240725	1.78	2250	-46.76	20240523	1177	1.78	20240725	2410	-50.29	20231129	1177	1.78	20240725	2.11	N	096630	200	158 억		1195829	N	N	0	N	00	N
25	20240729	090736	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1199	5	2	0.42	30497908	25610	11.45	1194	1200	1186	1552	836	1194	1190.86	1.51	0	3809	1229	1211	1199	1181	1169	1205	1175	158	358	200	830	1	1	79052205	948	-92.23	1.22	12	0.03	-13.00	980.00	2475	20230725	-51.56	1177	20240725	1.87	2250	-46.71	20240523	1177	1.87	20240725	2410	-50.25	20231129	1177	1.87	20240725	2.11	N	096630	200	158 억		1195829	N	N	0	N	00	N
26	20240726	160725	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1194	-6	5	-0.50	259576923	217140	27.96	1200	1217	1187	1560	840	1200	1195.46	1.50	0	8995	1240	1219	1198	1177	1156	1209	1167	158	360	200	840	1	1	79052205	944	-91.85	1.22	12	0.27	-13.00	980.00	2475	20230725	-51.76	1177	20240725	1.44	2250	-46.93	20240523	1177	1.44	20240725	2410	-50.46	20231129	1177	1.44	20240725	2.13	N	096630	200	158 억		1186229	N	N	0	N	00	N
27	20240726	150733	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1200	0	3	0.00	246563395	206245	26.56	1200	1217	1187	1560	840	1200	1195.49	1.50	0	9609	1240	1219	1198	1177	1156	1209	1167	158	360	200	840	1	1	79052205	949	-92.31	1.22	12	0.26	-13.00	980.00	2475	20230725	-51.52	1177	20240725	1.95	2250	-46.67	20240523	1177	1.95	20240725	2410	-50.21	20231129	1177	1.95	20240725	2.13	N	096630	200	158 억		1186229	N	N	0	N	00	N
28	20240726	140734	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1196	-4	5	-0.33	213278355	178437	22.97	1200	1217	1187	1560	840	1200	1195.26	1.50	0	11653	1240	1219	1198	1177	1156	1209	1167	158	360	200	840	1	1	79052205	945	-92.00	1.22	12	0.23	-13.00	980.00	2475	20230725	-51.68	1177	20240725	1.61	2250	-46.84	20240523	1177	1.61	20240725	2410	-50.37	20231129	1177	1.61	20240725	2.13	N	096630	200	158 억		1186229	N	N	0	N	00	N
29	20240726	130734	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1196	-4	5	-0.33	171223987	143298	18.45	1200	1217	1187	1560	840	1200	1194.88	1.50	0	14368	1240	1219	1198	1177	1156	1209	1167	158	360	200	840	1	1	79052205	945	-92.00	1.22	12	0.18	-13.00	980.00	2475	20230725	-51.68	1177	20240725	1.61	2250	-46.84	20240523	1177	1.61	20240725	2410	-50.37	20231129	1177	1.61	20240725	2.13	N	096630	200	158 억		1186229	N	N	0	N	00	N
30	20240726	120737	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1197	-3	5	-0.25	150664830	126150	16.24	1200	1217	1187	1560	840	1200	1194.33	1.50	0	15514	1240	1219	1198	1177	1156	1209	1167	158	360	200	840	1	1	79052205	946	-92.08	1.22	12	0.16	-13.00	980.00	2475	20230725	-51.64	1177	20240725	1.70	2250	-46.80	20240523	1177	1.70	20240725	2410	-50.33	20231129	1177	1.70	20240725	2.13	N	096630	200	158 억		1186229	N	N	0	N	00	N
31	20240726	110736	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1191	-9	5	-0.75	140597698	117748	15.16	1200	1217	1187	1560	840	1200	1194.06	1.50	0	14356	1240	1219	1198	1177	1156	1209	1167	158	360	200	840	1	1	79052205	942	-91.62	1.22	12	0.15	-13.00	980.00	2475	20230725	-51.88	1177	20240725	1.19	2250	-47.07	20240523	1177	1.19	20240725	2410	-50.58	20231129	1177	1.19	20240725	2.13	N	096630	200	158 억		1186229	N	N	0	N	00	N
32	20240726	100734	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1199	-1	5	-0.08	108948302	91203	11.74	1200	1217	1187	1560	840	1200	1194.57	1.50	0	11893	1240	1219	1198	1177	1156	1209	1167	158	360	200	840	1	1	79052205	948	-92.23	1.22	12	0.12	-13.00	980.00	2475	20230725	-51.56	1177	20240725	1.87	2250	-46.71	20240523	1177	1.87	20240725	2410	-50.25	20231129	1177	1.87	20240725	2.13	N	096630	200	158 억		1186229	N	N	0	N	00	N
33	20240726	090727	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1212	12	2	1.00	15706046	13048	1.68	1200	1217	1194	1560	840	1200	1203.71	1.50	0	1880	1240	1219	1198	1177	1156	1209	1167	158	360	200	840	1	1	79052205	958	-93.23	1.24	12	0.02	-13.00	980.00	2475	20230725	-51.03	1177	20240725	2.97	2250	-46.13	20240523	1177	2.97	20240725	2410	-49.71	20231129	1177	2.97	20240725	2.13	N	096630	200	158 억		1186229	N	N	0	N	00	N
34	20240725	160729	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N		N	1200	-19	5	-1.56	926852966	776294	285.72	1210	1219	1177	1584	854	1219	1193.93	1.50	0	-1256	1245	1231	1218	1204	1191	1239	1212	158	365	200	850	1	1	79052205	949	-92.31	1.22	12	0.98	-13.00	980.00	2475	20230725	-51.52	1177	20240725	1.95	2250	-46.67	20240523	1177	1.95	20240725	2475	-51.52	20230725	1177	1.95	20240725	2.16	N	096630	200	158 억		1187192	N	N	0	N	00	N
35	20240725	150739	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N		N	1200	-19	5	-1.56	905213661	758256	279.08	1210	1219	1177	1584	854	1219	1193.81	1.50	0	-2089	1245	1231	1218	1204	1191	1239	1212	158	365	200	850	1	1	79052205	949	-92.31	1.22	12	0.96	-13.00	980.00	2475	20230725	-51.52	1177	20240725	1.95	2250	-46.67	20240523	1177	1.95	20240725	2475	-51.52	20230725	1177	1.95	20240725	2.16	N	096630	200	158 억		1187192	N	N	0	N	00	N
36	20240725	140738	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N		N	1208	-11	5	-0.90	870097292	729096	268.35	1210	1219	1177	1584	854	1219	1193.39	1.50	0	7870	1245	1231	1218	1204	1191	1239	1212	158	365	200	850	1	1	79052205	955	-92.92	1.23	12	0.92	-13.00	980.00	2475	20230725	-51.19	1177	20240725	2.63	2250	-46.31	20240523	1177	2.63	20240725	2475	-51.19	20230725	1177	2.63	20240725	2.16	N	096630	200	158 억		1187192	N	N	0	N	00	N
37	20240725	130732	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N		N	1205	-14	5	-1.15	833687261	698903	257.24	1210	1219	1177	1584	854	1219	1192.85	1.50	0	-6726	1245	1231	1218	1204	1191	1239	1212	158	365	200	850	1	1	79052205	953	-92.69	1.23	12	0.88	-13.00	980.00	2475	20230725	-51.31	1177	20240725	2.38	2250	-46.44	20240523	1177	2.38	20240725	2475	-51.31	20230725	1177	2.38	20240725	2.16	N	096630	200	158 억		1187192	N	N	0	N	00	N
38	20240725	120737	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N		N	1196	-23	5	-1.89	710487879	596373	219.50	1210	1219	1177	1584	854	1219	1191.35	1.50	0	-74518	1245	1231	1218	1204	1191	1239	1212	158	365	200	850	1	1	79052205	945	-92.00	1.22	12	0.75	-13.00	980.00	2475	20230725	-51.68	1177	20240725	1.61	2250	-46.84	20240523	1177	1.61	20240725	2475	-51.68	20230725	1177	1.61	20240725	2.16	N	096630	200	158 억		1187192	N	N	0	N	00	N
39	20240725	110732	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N		N	1192	-27	5	-2.21	646573503	542999	199.86	1210	1219	1177	1584	854	1219	1190.75	1.50	0	-88736	1245	1231	1218	1204	1191	1239	1212	158	365	200	850	1	1	79052205	942	-91.69	1.22	12	0.69	-13.00	980.00	2475	20230725	-51.84	1177	20240725	1.27	2250	-47.02	20240523	1177	1.27	20240725	2475	-51.84	20230725	1177	1.27	20240725	2.16	N	096630	200	158 억		1187192	N	N	0	N	00	N
40	20240725	100730	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N		N	1182	-37	5	-3.04	579660922	486522	179.07	1210	1219	1177	1584	854	1219	1191.44	1.50	0	-101689	1245	1231	1218	1204	1191	1239	1212	158	365	200	850	1	1	79052205	934	-90.92	1.21	12	0.62	-13.00	980.00	2475	20230725	-52.24	1177	20240725	0.42	2250	-47.47	20240523	1177	0.42	20240725	2475	-52.24	20230725	1177	0.42	20240725	2.16	N	096630	200	158 억		1187192	N	N	0	N	00	N
41	20240725	090728	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1209	-10	5	-0.82	61851928	51125	18.82	1210	1219	1203	1584	854	1219	1209.82	1.50	0	-25379	1245	1231	1218	1204	1191	1239	1212	158	365	200	850	1	1	79052205	956	-93.00	1.23	12	0.06	-13.00	980.00	2475	20230725	-51.15	1200	20240708	0.75	2250	-46.27	20240523	1200	0.75	20240708	2475	-51.15	20230725	1200	0.75	20240708	2.16	N	096630	200	158 억		1187192	N	N	0	N	00	N
42	20240724	160724	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1219	4	2	0.33	321222077	262881	54.87	1205	1232	1205	1579	851	1215	1222.00	1.49	0	11154	1253	1233	1220	1200	1187	1227	1194	158	364	200	850	1	1	79052205	964	-93.77	1.24	12	0.33	-13.00	980.00	2475	20230725	-50.75	1200	20240708	1.58	2250	-45.82	20240523	1200	1.58	20240708	2475	-50.75	20230725	1200	1.58	20240708	2.20	N	096630	200	158 억		1175519	N	N	0	N	00	N
43	20240724	150736	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1219	4	2	0.33	291159883	238218	49.73	1205	1232	1205	1579	851	1215	1222.24	1.49	0	12810	1253	1233	1220	1200	1187	1227	1194	158	364	200	850	1	1	79052205	964	-93.77	1.24	12	0.30	-13.00	980.00	2475	20230725	-50.75	1200	20240708	1.58	2250	-45.82	20240523	1200	1.58	20240708	2475	-50.75	20230725	1200	1.58	20240708	2.20	N	096630	200	158 억		1175519	N	N	0	N	00	N
44	20240724	140731	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1223	8	2	0.66	260047090	212721	44.40	1205	1232	1205	1579	851	1215	1222.48	1.49	0	17640	1253	1233	1220	1200	1187	1227	1194	158	364	200	850	1	1	79052205	967	-94.08	1.25	12	0.27	-13.00	980.00	2475	20230725	-50.59	1200	20240708	1.92	2250	-45.64	20240523	1200	1.92	20240708	2475	-50.59	20230725	1200	1.92	20240708	2.20	N	096630	200	158 억		1175519	N	N	0	N	00	N
45	20240724	130737	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1222	7	2	0.58	214966988	175845	36.71	1205	1232	1205	1579	851	1215	1222.48	1.49	0	26519	1253	1233	1220	1200	1187	1227	1194	158	364	200	850	1	1	79052205	966	-94.00	1.25	12	0.22	-13.00	980.00	2475	20230725	-50.63	1200	20240708	1.83	2250	-45.69	20240523	1200	1.83	20240708	2475	-50.63	20230725	1200	1.83	20240708	2.20	N	096630	200	158 억		1175519	N	N	0	N	00	N
46	20240724	120736	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1226	11	2	0.91	171831823	140504	29.33	1205	1232	1205	1579	851	1215	1222.97	1.49	0	26457	1253	1233	1220	1200	1187	1227	1194	158	364	200	850	1	1	79052205	969	-94.31	1.25	12	0.18	-13.00	980.00	2475	20230725	-50.46	1200	20240708	2.17	2250	-45.51	20240523	1200	2.17	20240708	2475	-50.46	20230725	1200	2.17	20240708	2.20	N	096630	200	158 억		1175519	N	N	0	N	00	N
47	20240724	110732	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1222	7	2	0.58	135889424	111103	23.19	1205	1232	1205	1579	851	1215	1223.09	1.49	0	24367	1253	1233	1220	1200	1187	1227	1194	158	364	200	850	1	1	79052205	966	-94.00	1.25	12	0.14	-13.00	980.00	2475	20230725	-50.63	1200	20240708	1.83	2250	-45.69	20240523	1200	1.83	20240708	2475	-50.63	20230725	1200	1.83	20240708	2.20	N	096630	200	158 억		1175519	N	N	0	N	00	N
48	20240724	100755	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1228	13	2	1.07	87366294	71426	14.91	1205	1232	1205	1579	851	1215	1223.17	1.49	0	19548	1253	1233	1220	1200	1187	1227	1194	158	364	200	850	1	1	79052205	971	-94.46	1.25	12	0.09	-13.00	980.00	2475	20230725	-50.38	1200	20240708	2.33	2250	-45.42	20240523	1200	2.33	20240708	2475	-50.38	20230725	1200	2.33	20240708	2.20	N	096630	200	158 억		1175519	N	N	0	N	00	N
49	20240724	090727	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1218	3	2	0.25	10950991	9059	1.89	1205	1218	1205	1579	851	1215	1208.85	1.49	0	5774	1253	1233	1220	1200	1187	1227	1194	158	364	200	850	1	1	79052205	963	-93.69	1.24	12	0.01	-13.00	980.00	2475	20230725	-50.79	1200	20240708	1.50	2250	-45.87	20240523	1200	1.50	20240708	2475	-50.79	20230725	1200	1.50	20240708	2.20	N	096630	200	158 억		1175519	N	N	0	N	00	N
50	20240723	160721	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1215	-3	5	-0.25	580752912	476300	92.61	1220	1240	1207	1583	853	1218	1219.32	1.48	0	6683	1266	1242	1226	1202	1186	1234	1194	158	365	200	850	1	1	79052205	960	-93.46	1.24	12	0.60	-13.00	980.00	2475	20230725	-50.91	1200	20240708	1.25	2250	-46.00	20240523	1200	1.25	20240708	2475	-50.91	20230725	1200	1.25	20240708	2.21	N	096630	200	158 억		1168714	N	N	0	N	00	N
51	20240723	150738	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1221	3	2	0.25	555668931	455708	88.60	1220	1240	1207	1583	853	1218	1219.35	1.48	0	1584	1266	1242	1226	1202	1186	1234	1194	158	365	200	850	1	1	79052205	965	-93.92	1.25	12	0.58	-13.00	980.00	2475	20230725	-50.67	1200	20240708	1.75	2250	-45.73	20240523	1200	1.75	20240708	2475	-50.67	20230725	1200	1.75	20240708	2.21	N	096630	200	158 억		1168714	N	N	0	N	00	N
52	20240723	140726	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1222	4	2	0.33	483187756	396523	77.09	1220	1240	1207	1583	853	1218	1218.56	1.48	0	-3705	1266	1242	1226	1202	1186	1234	1194	158	365	200	850	1	1	79052205	966	-94.00	1.25	12	0.50	-13.00	980.00	2475	20230725	-50.63	1200	20240708	1.83	2250	-45.69	20240523	1200	1.83	20240708	2475	-50.63	20230725	1200	1.83	20240708	2.21	N	096630	200	158 억		1168714	N	N	0	N	00	N
53	20240723	130721	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1217	-1	5	-0.08	437543566	359130	69.82	1220	1240	1207	1583	853	1218	1218.34	1.48	0	-13002	1266	1242	1226	1202	1186	1234	1194	158	365	200	850	1	1	79052205	962	-93.62	1.24	12	0.45	-13.00	980.00	2475	20230725	-50.83	1200	20240708	1.42	2250	-45.91	20240523	1200	1.42	20240708	2475	-50.83	20230725	1200	1.42	20240708	2.21	N	096630	200	158 억		1168714	N	N	0	N	00	N
54	20240723	120727	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1212	-6	5	-0.49	384764536	315542	61.35	1220	1240	1207	1583	853	1218	1219.38	1.48	0	-19286	1266	1242	1226	1202	1186	1234	1194	158	365	200	850	1	1	79052205	958	-93.23	1.24	12	0.40	-13.00	980.00	2475	20230725	-51.03	1200	20240708	1.00	2250	-46.13	20240523	1200	1.00	20240708	2475	-51.03	20230725	1200	1.00	20240708	2.21	N	096630	200	158 억		1168714	N	N	0	N	00	N
55	20240723	110729	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1211	-7	5	-0.57	339467327	278241	54.10	1220	1240	1207	1583	853	1218	1220.05	1.48	0	-10922	1266	1242	1226	1202	1186	1234	1194	158	365	200	850	1	1	79052205	957	-93.15	1.24	12	0.35	-13.00	980.00	2475	20230725	-51.07	1200	20240708	0.92	2250	-46.18	20240523	1200	0.92	20240708	2475	-51.07	20230725	1200	0.92	20240708	2.21	N	096630	200	158 억		1168714	N	N	0	N	00	N
56	20240723	100726	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1222	4	2	0.33	144213695	117137	22.77	1220	1240	1220	1583	853	1218	1231.15	1.48	0	285	1266	1242	1226	1202	1186	1234	1194	158	365	200	850	1	1	79052205	966	-94.00	1.25	12	0.15	-13.00	980.00	2475	20230725	-50.63	1200	20240708	1.83	2250	-45.69	20240523	1200	1.83	20240708	2475	-50.63	20230725	1200	1.83	20240708	2.21	N	096630	200	158 억		1168714	N	N	0	N	00	N
57	20240723	090731	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1235	17	2	1.40	24413667	19871	3.86	1220	1235	1220	1583	853	1218	1228.61	1.48	0	13417	1266	1242	1226	1202	1186	1234	1194	158	365	200	850	1	1	79052205	976	-95.00	1.26	12	0.03	-13.00	980.00	2475	20230725	-50.10	1200	20240708	2.92	2250	-45.11	20240523	1200	2.92	20240708	2475	-50.10	20230725	1200	2.92	20240708	2.21	N	096630	200	158 억		1168714	N	N	0	N	00	N
58	20240722	160719	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1218	-23	5	-1.85	625354252	511930	180.30	1241	1250	1210	1613	869	1241	1221.57	1.60	0	-92303	1261	1251	1234	1224	1207	1256	1229	158	372	200	860	1	1	79052205	963	-93.69	1.24	12	0.65	-13.00	980.00	2475	20230725	-50.79	1200	20240708	1.50	2250	-45.87	20240523	1200	1.50	20240708	2475	-50.79	20230725	1200	1.50	20240708	2.17	N	096630	200	158 억		1261182	N	N	0	N	00	N
59	20240722	150726	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1228	-13	5	-1.05	606208337	496249	174.78	1241	1250	1210	1613	869	1241	1221.58	1.60	0	-93959	1261	1251	1234	1224	1207	1256	1229	158	372	200	860	1	1	79052205	971	-94.46	1.25	12	0.63	-13.00	980.00	2475	20230725	-50.38	1200	20240708	2.33	2250	-45.42	20240523	1200	2.33	20240708	2475	-50.38	20230725	1200	2.33	20240708	2.17	N	096630	200	158 억		1261182	N	N	0	N	00	N
60	20240722	140727	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1216	-25	5	-2.01	533633332	436593	153.77	1241	1250	1210	1613	869	1241	1222.27	1.60	0	-106647	1261	1251	1234	1224	1207	1256	1229	158	372	200	860	1	1	79052205	961	-93.54	1.24	12	0.55	-13.00	980.00	2475	20230725	-50.87	1200	20240708	1.33	2250	-45.96	20240523	1200	1.33	20240708	2475	-50.87	20230725	1200	1.33	20240708	2.17	N	096630	200	158 억		1261182	N	N	0	N	00	N
61	20240722	130725	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1215	-26	5	-2.10	491611615	402040	141.60	1241	1250	1210	1613	869	1241	1222.79	1.60	0	-103874	1261	1251	1234	1224	1207	1256	1229	158	372	200	860	1	1	79052205	960	-93.46	1.24	12	0.51	-13.00	980.00	2475	20230725	-50.91	1200	20240708	1.25	2250	-46.00	20240523	1200	1.25	20240708	2475	-50.91	20230725	1200	1.25	20240708	2.17	N	096630	200	158 억		1261182	N	N	0	N	00	N
62	20240722	120725	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1222	-19	5	-1.53	441805776	361079	127.17	1241	1250	1210	1613	869	1241	1223.57	1.60	0	-83313	1261	1251	1234	1224	1207	1256	1229	158	372	200	860	1	1	79052205	966	-94.00	1.25	12	0.46	-13.00	980.00	2475	20230725	-50.63	1200	20240708	1.83	2250	-45.69	20240523	1200	1.83	20240708	2475	-50.63	20230725	1200	1.83	20240708	2.17	N	096630	200	158 억		1261182	N	N	0	N	00	N
63	20240722	110720	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1217	-24	5	-1.93	418555097	342011	120.46	1241	1250	1210	1613	869	1241	1223.81	1.60	0	-83393	1261	1251	1234	1224	1207	1256	1229	158	372	200	860	1	1	79052205	962	-93.62	1.24	12	0.43	-13.00	980.00	2475	20230725	-50.83	1200	20240708	1.42	2250	-45.91	20240523	1200	1.42	20240708	2475	-50.83	20230725	1200	1.42	20240708	2.17	N	096630	200	158 억		1261182	N	N	0	N	00	N
64	20240722	100724	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1224	-17	5	-1.37	296664067	242350	85.36	1241	1250	1210	1613	869	1241	1224.11	1.60	0	-52405	1261	1251	1234	1224	1207	1256	1229	158	372	200	860	1	1	79052205	968	-94.15	1.25	12	0.31	-13.00	980.00	2475	20230725	-50.55	1200	20240708	2.00	2250	-45.60	20240523	1200	2.00	20240708	2475	-50.55	20230725	1200	2.00	20240708	2.17	N	096630	200	158 억		1261182	N	N	0	N	00	N
65	20240722	090724	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1226	-15	5	-1.21	40367056	32628	11.49	1241	1250	1226	1613	869	1241	1237.19	1.60	0	-14351	1261	1251	1234	1224	1207	1256	1229	158	372	200	860	1	1	79052205	969	-94.31	1.25	12	0.04	-13.00	980.00	2475	20230725	-50.46	1200	20240708	2.17	2250	-45.51	20240523	1200	2.17	20240708	2475	-50.46	20230725	1200	2.17	20240708	2.17	N	096630	200	158 억		1261182	N	N	0	N	00	N
66	20240719	160707	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1241	10	2	0.81	342761318	278459	62.46	1231	1244	1217	1600	862	1231	1230.92	1.62	0	-23015	1264	1247	1228	1211	1192	1238	1202	158	369	200	860	1	1	79052205	981	-95.46	1.27	12	0.35	-13.00	980.00	2475	20230725	-49.86	1200	20240708	3.42	2250	-44.84	20240523	1200	3.42	20240708	2475	-49.86	20230725	1200	3.42	20240708	2.32	N	096630	200	158 억		1283304	N	N	0	N	00	N
67	20240719	150713	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1235	4	2	0.32	316598834	257344	57.73	1231	1244	1217	1600	862	1231	1230.25	1.62	0	-18388	1264	1247	1228	1211	1192	1238	1202	158	369	200	860	1	1	79052205	976	-95.00	1.26	12	0.33	-13.00	980.00	2475	20230725	-50.10	1200	20240708	2.92	2250	-45.11	20240523	1200	2.92	20240708	2475	-50.10	20230725	1200	2.92	20240708	2.32	N	096630	200	158 억		1283304	N	N	0	N	00	N
68	20240719	140717	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1236	5	2	0.41	281109287	228535	51.26	1231	1244	1217	1600	862	1231	1230.05	1.62	0	-15845	1264	1247	1228	1211	1192	1238	1202	158	369	200	860	1	1	79052205	977	-95.08	1.26	12	0.29	-13.00	980.00	2475	20230725	-50.06	1200	20240708	3.00	2250	-45.07	20240523	1200	3.00	20240708	2475	-50.06	20230725	1200	3.00	20240708	2.32	N	096630	200	158 억		1283304	N	N	0	N	00	N
69	20240719	130709	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1235	4	2	0.32	252387654	205170	46.02	1231	1244	1217	1600	862	1231	1230.14	1.62	0	-17176	1264	1247	1228	1211	1192	1238	1202	158	369	200	860	1	1	79052205	976	-95.00	1.26	12	0.26	-13.00	980.00	2475	20230725	-50.10	1200	20240708	2.92	2250	-45.11	20240523	1200	2.92	20240708	2475	-50.10	20230725	1200	2.92	20240708	2.32	N	096630	200	158 억		1283304	N	N	0	N	00	N
70	20240719	120709	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1234	3	2	0.24	190349057	154941	34.76	1231	1241	1217	1600	862	1231	1228.52	1.62	0	-11073	1264	1247	1228	1211	1192	1238	1202	158	369	200	860	1	1	79052205	976	-94.92	1.26	12	0.20	-13.00	980.00	2475	20230725	-50.14	1200	20240708	2.83	2250	-45.16	20240523	1200	2.83	20240708	2475	-50.14	20230725	1200	2.83	20240708	2.32	N	096630	200	158 억		1283304	N	N	0	N	00	N
71	20240719	110715	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1225	-6	5	-0.49	166751838	135755	30.45	1231	1241	1217	1600	862	1231	1228.33	1.62	0	-19263	1264	1247	1228	1211	1192	1238	1202	158	369	200	860	1	1	79052205	968	-94.23	1.25	12	0.17	-13.00	980.00	2475	20230725	-50.51	1200	20240708	2.08	2250	-45.56	20240523	1200	2.08	20240708	2475	-50.51	20230725	1200	2.08	20240708	2.32	N	096630	200	158 억		1283304	N	N	0	N	00	N
72	20240719	100620	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1237	6	2	0.49	115482934	94120	21.11	1231	1241	1217	1600	862	1231	1226.97	1.62	0	-7661	1264	1247	1228	1211	1192	1238	1202	158	369	200	860	1	1	79052205	978	-95.15	1.26	12	0.12	-13.00	980.00	2475	20230725	-50.02	1200	20240708	3.08	2250	-45.02	20240523	1200	3.08	20240708	2475	-50.02	20230725	1200	3.08	20240708	2.32	N	096630	200	158 억		1283304	N	N	0	N	00	N
73	20240719	090722	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1219	-12	5	-0.97	28472113	23247	5.21	1231	1231	1219	1600	862	1231	1224.73	1.62	0	-8406	1264	1247	1228	1211	1192	1238	1202	158	369	200	860	1	1	79052205	964	-93.77	1.24	12	0.03	-13.00	980.00	2475	20230725	-50.75	1200	20240708	1.58	2250	-45.82	20240523	1200	1.58	20240708	2475	-50.75	20230725	1200	1.58	20240708	2.32	N	096630	200	158 억		1283304	N	N	0	N	00	N
74	20240718	160700	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1231	-21	5	-1.68	544335822	443730	43.92	1235	1245	1209	1627	877	1252	1226.70	1.55	0	51329	1308	1280	1264	1236	1220	1272	1228	158	375	200	870	1	1	79052205	973	-94.69	1.26	12	0.56	-13.00	980.00	2475	20230725	-50.26	1200	20240708	2.58	2250	-45.29	20240523	1200	2.58	20240708	2475	-50.26	20230725	1200	2.58	20240708	2.38	N	096630	200	158 억		1225680	N	N	0	N	00	N
75	20240718	150709	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1230	-22	5	-1.76	521068046	424823	42.05	1235	1245	1209	1627	877	1252	1226.55	1.55	0	51477	1308	1280	1264	1236	1220	1272	1228	158	375	200	870	1	1	79052205	972	-94.62	1.26	12	0.54	-13.00	980.00	2475	20230725	-50.30	1200	20240708	2.50	2250	-45.33	20240523	1200	2.50	20240708	2475	-50.30	20230725	1200	2.50	20240708	2.38	N	096630	200	158 억		1225680	N	N	0	N	00	N
76	20240718	140703	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1227	-25	5	-2.00	478091321	389879	38.59	1235	1245	1209	1627	877	1252	1226.26	1.55	0	50462	1308	1280	1264	1236	1220	1272	1228	158	375	200	870	1	1	79052205	970	-94.38	1.25	12	0.49	-13.00	980.00	2475	20230725	-50.42	1200	20240708	2.25	2250	-45.47	20240523	1200	2.25	20240708	2475	-50.42	20230725	1200	2.25	20240708	2.38	N	096630	200	158 억		1225680	N	N	0	N	00	N
77	20240718	130704	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1231	-21	5	-1.68	432380924	352637	34.90	1235	1245	1209	1627	877	1252	1226.14	1.55	0	54619	1308	1280	1264	1236	1220	1272	1228	158	375	200	870	1	1	79052205	973	-94.69	1.26	12	0.45	-13.00	980.00	2475	20230725	-50.26	1200	20240708	2.58	2250	-45.29	20240523	1200	2.58	20240708	2475	-50.26	20230725	1200	2.58	20240708	2.38	N	096630	200	158 억		1225680	N	N	0	N	00	N
78	20240718	120706	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1229	-23	5	-1.84	402563865	328378	32.50	1235	1245	1209	1627	877	1252	1225.92	1.55	0	51528	1308	1280	1264	1236	1220	1272	1228	158	375	200	870	1	1	79052205	972	-94.54	1.25	12	0.42	-13.00	980.00	2475	20230725	-50.34	1200	20240708	2.42	2250	-45.38	20240523	1200	2.42	20240708	2475	-50.34	20230725	1200	2.42	20240708	2.38	N	096630	200	158 억		1225680	N	N	0	N	00	N
79	20240718	110709	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1235	-17	5	-1.36	308396538	251878	24.93	1235	1245	1209	1627	877	1252	1224.39	1.55	0	56702	1308	1280	1264	1236	1220	1272	1228	158	375	200	870	1	1	79052205	976	-95.00	1.26	12	0.32	-13.00	980.00	2475	20230725	-50.10	1200	20240708	2.92	2250	-45.11	20240523	1200	2.92	20240708	2475	-50.10	20230725	1200	2.92	20240708	2.38	N	096630	200	158 억		1225680	N	N	0	N	00	N
80	20240718	100712	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1231	-21	5	-1.68	239529933	196070	19.41	1235	1245	1209	1627	877	1252	1221.66	1.55	0	58711	1308	1280	1264	1236	1220	1272	1228	158	375	200	870	1	1	79052205	973	-94.69	1.26	12	0.25	-13.00	980.00	2475	20230725	-50.26	1200	20240708	2.58	2250	-45.29	20240523	1200	2.58	20240708	2475	-50.26	20230725	1200	2.58	20240708	2.38	N	096630	200	158 억		1225680	N	N	0	N	00	N
81	20240718	090711	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1213	-39	5	-3.12	95083179	78220	7.74	1235	1245	1209	1627	877	1252	1215.59	1.55	0	14844	1308	1280	1264	1236	1220	1272	1228	158	375	200	870	1	1	79052205	959	-93.31	1.24	12	0.10	-13.00	980.00	2475	20230725	-50.99	1200	20240708	1.08	2250	-46.09	20240523	1200	1.08	20240708	2475	-50.99	20230725	1200	1.08	20240708	2.38	N	096630	200	158 억		1225680	N	N	0	N	00	N
82	20240717	160739	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1252	-37	5	-2.87	1260229713	1000678	235.14	1292	1292	1248	1675	903	1289	1259.38	1.62	0	-124392	1321	1305	1290	1274	1259	1297	1266	158	386	200	900	1	1	79052205	990	-96.31	1.28	12	1.27	-13.00	980.00	2475	20230725	-49.41	1200	20240708	4.33	2250	-44.36	20240523	1200	4.33	20240708	2475	-49.41	20230725	1200	4.33	20240708	2.45	N	096630	200	158 억		1282153	N	N	0	N	00	N
83	20240717	150743	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1251	-38	5	-2.95	1175060772	932553	219.14	1292	1292	1250	1675	903	1289	1260.05	1.62	0	-94403	1321	1305	1290	1274	1259	1297	1266	158	386	200	900	1	1	79052205	989	-96.23	1.28	12	1.18	-13.00	980.00	2475	20230725	-49.45	1200	20240708	4.25	2250	-44.40	20240523	1200	4.25	20240708	2475	-49.45	20230725	1200	4.25	20240708	2.45	N	096630	200	158 억		1282153	N	N	0	N	00	N
84	20240717	140740	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1254	-35	5	-2.72	1003673945	795726	186.98	1292	1292	1250	1675	903	1289	1261.33	1.62	0	-52456	1321	1305	1290	1274	1259	1297	1266	158	386	200	900	1	1	79052205	991	-96.46	1.28	12	1.01	-13.00	980.00	2475	20230725	-49.33	1200	20240708	4.50	2250	-44.27	20240523	1200	4.50	20240708	2475	-49.33	20230725	1200	4.50	20240708	2.45	N	096630	200	158 억		1282153	N	N	0	N	00	N
85	20240717	130740	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1261	-28	5	-2.17	855819197	677883	159.29	1292	1292	1250	1675	903	1289	1262.49	1.62	0	-36636	1321	1305	1290	1274	1259	1297	1266	158	386	200	900	1	1	79052205	997	-97.00	1.29	12	0.86	-13.00	980.00	2475	20230725	-49.05	1200	20240708	5.08	2250	-43.96	20240523	1200	5.08	20240708	2475	-49.05	20230725	1200	5.08	20240708	2.45	N	096630	200	158 억		1282153	N	N	0	N	00	N
86	20240717	120741	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1260	-29	5	-2.25	746203482	590525	138.76	1292	1292	1250	1675	903	1289	1263.63	1.62	0	-41643	1321	1305	1290	1274	1259	1297	1266	158	386	200	900	1	1	79052205	996	-96.92	1.29	12	0.75	-13.00	980.00	2475	20230725	-49.09	1200	20240708	5.00	2250	-44.00	20240523	1200	5.00	20240708	2475	-49.09	20230725	1200	5.00	20240708	2.45	N	096630	200	158 억		1282153	N	N	0	N	00	N
87	20240717	110740	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1264	-25	5	-1.94	588611406	465280	109.33	1292	1292	1250	1675	903	1289	1265.07	1.62	0	-44301	1321	1305	1290	1274	1259	1297	1266	158	386	200	900	1	1	79052205	999	-97.23	1.29	12	0.59	-13.00	980.00	2475	20230725	-48.93	1200	20240708	5.33	2250	-43.82	20240523	1200	5.33	20240708	2475	-48.93	20230725	1200	5.33	20240708	2.45	N	096630	200	158 억		1282153	N	N	0	N	00	N
88	20240717	100740	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1268	-21	5	-1.63	263460842	207198	48.69	1292	1292	1267	1675	903	1289	1271.54	1.62	0	8937	1321	1305	1290	1274	1259	1297	1266	158	386	200	900	1	1	79052205	1002	-97.54	1.29	12	0.26	-13.00	980.00	2475	20230725	-48.77	1200	20240708	5.67	2250	-43.64	20240523	1200	5.67	20240708	2475	-48.77	20230725	1200	5.67	20240708	2.45	N	096630	200	158 억		1282153	N	N	0	N	00	N
89	20240717	090612	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1285	-4	5	-0.31	9825083	7636	1.79	1292	1292	1285	1675	903	1289	1286.68	1.62	0	1805	1321	1305	1290	1274	1259	1297	1266	158	386	200	900	1	1	79052205	1016	-98.85	1.31	12	0.01	-13.00	980.00	2475	20230725	-48.08	1200	20240708	7.08	2250	-42.89	20240523	1200	7.08	20240708	2475	-48.08	20230725	1200	7.08	20240708	2.45	N	096630	200	158 억		1282153	N	N	0	N	00	N
90	20240716	160742	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1289	-9	5	-0.69	543045761	422687	76.04	1297	1306	1275	1687	909	1298	1284.74	1.72	0	-78835	1322	1309	1297	1284	1272	1316	1291	158	389	200	900	1	1	79052205	1019	-99.15	1.32	12	0.53	-13.00	980.00	2475	20230725	-47.92	1200	20240708	7.42	2250	-42.71	20240523	1200	7.42	20240708	2475	-47.92	20230725	1200	7.42	20240708	2.49	N	096630	200	158 억		1357756	N	N	0	N	00	N
91	20240716	150749	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1283	-15	5	-1.16	522934320	407054	73.22	1297	1306	1275	1687	909	1298	1284.68	1.72	0	-76624	1322	1309	1297	1284	1272	1316	1291	158	389	200	900	1	1	79052205	1014	-98.69	1.31	12	0.51	-13.00	980.00	2475	20230725	-48.16	1200	20240708	6.92	2250	-42.98	20240523	1200	6.92	20240708	2475	-48.16	20230725	1200	6.92	20240708	2.49	N	096630	200	158 억		1357756	N	N	0	N	00	N
92	20240716	140745	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1283	-15	5	-1.16	467935996	364169	65.51	1297	1306	1275	1687	909	1298	1284.94	1.72	0	-69463	1322	1309	1297	1284	1272	1316	1291	158	389	200	900	1	1	79052205	1014	-98.69	1.31	12	0.46	-13.00	980.00	2475	20230725	-48.16	1200	20240708	6.92	2250	-42.98	20240523	1200	6.92	20240708	2475	-48.16	20230725	1200	6.92	20240708	2.49	N	096630	200	158 억		1357756	N	N	0	N	00	N
93	20240716	130747	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1279	-19	5	-1.46	426989170	332213	59.76	1297	1306	1275	1687	909	1298	1285.29	1.72	0	-71826	1322	1309	1297	1284	1272	1316	1291	158	389	200	900	1	1	79052205	1011	-98.38	1.31	12	0.42	-13.00	980.00	2475	20230725	-48.32	1200	20240708	6.58	2250	-43.16	20240523	1200	6.58	20240708	2475	-48.32	20230725	1200	6.58	20240708	2.49	N	096630	200	158 억		1357756	N	N	0	N	00	N
94	20240716	120745	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1284	-14	5	-1.08	384335328	298923	53.77	1297	1306	1275	1687	909	1298	1285.73	1.72	0	-61883	1322	1309	1297	1284	1272	1316	1291	158	389	200	900	1	1	79052205	1015	-98.77	1.31	12	0.38	-13.00	980.00	2475	20230725	-48.12	1200	20240708	7.00	2250	-42.93	20240523	1200	7.00	20240708	2475	-48.12	20230725	1200	7.00	20240708	2.49	N	096630	200	158 억		1357756	N	N	0	N	00	N
95	20240716	110745	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1284	-14	5	-1.08	349124658	271487	48.84	1297	1306	1275	1687	909	1298	1285.97	1.72	0	-62253	1322	1309	1297	1284	1272	1316	1291	158	389	200	900	1	1	79052205	1015	-98.77	1.31	12	0.34	-13.00	980.00	2475	20230725	-48.12	1200	20240708	7.00	2250	-42.93	20240523	1200	7.00	20240708	2475	-48.12	20230725	1200	7.00	20240708	2.49	N	096630	200	158 억		1357756	N	N	0	N	00	N
96	20240716	100746	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1286	-12	5	-0.92	220213786	170837	30.73	1297	1306	1285	1687	909	1298	1289.03	1.72	0	-44104	1322	1309	1297	1284	1272	1316	1291	158	389	200	900	1	1	79052205	1017	-98.92	1.31	12	0.22	-13.00	980.00	2475	20230725	-48.04	1200	20240708	7.17	2250	-42.84	20240523	1200	7.17	20240708	2475	-48.04	20230725	1200	7.17	20240708	2.49	N	096630	200	158 억		1357756	N	N	0	N	00	N
97	20240716	090744	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1290	-8	5	-0.62	27248101	21082	3.79	1297	1297	1285	1687	909	1298	1292.48	1.72	0	-7107	1322	1309	1297	1284	1272	1316	1291	158	389	200	900	1	1	79052205	1020	-99.23	1.32	12	0.03	-13.00	980.00	2475	20230725	-47.88	1200	20240708	7.50	2250	-42.67	20240523	1200	7.50	20240708	2475	-47.88	20230725	1200	7.50	20240708	2.49	N	096630	200	158 억		1357756	N	N	0	N	00	N
98	20240715	160733	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1298	0	3	0.00	683007894	526676	63.74	1290	1310	1285	1687	909	1298	1296.82	1.78	0	-55849	1376	1336	1307	1267	1238	1322	1253	158	389	200	900	1	1	79052205	1026	-99.85	1.32	12	0.67	-13.00	980.00	2475	20230725	-47.56	1200	20240708	8.17	2250	-42.31	20240523	1200	8.17	20240708	2475	-47.56	20230725	1200	8.17	20240708	2.54	N	096630	200	158 억		1405939	N	N	0	N	00	N
99	20240715	150738	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1293	-5	5	-0.39	651469235	502373	60.80	1290	1310	1285	1687	909	1298	1296.78	1.78	0	-48451	1376	1336	1307	1267	1238	1322	1253	158	389	200	900	1	1	79052205	1022	-99.46	1.32	12	0.64	-13.00	980.00	2475	20230725	-47.76	1200	20240708	7.75	2250	-42.53	20240523	1200	7.75	20240708	2475	-47.76	20230725	1200	7.75	20240708	2.54	N	096630	200	158 억		1405939	N	N	0	N	00	N
100	20240715	140736	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1295	-3	5	-0.23	572322369	441167	53.39	1290	1310	1285	1687	909	1298	1297.29	1.78	0	-25963	1376	1336	1307	1267	1238	1322	1253	158	389	200	900	1	1	79052205	1024	-99.62	1.32	12	0.56	-13.00	980.00	2475	20230725	-47.68	1200	20240708	7.92	2250	-42.44	20240523	1200	7.92	20240708	2475	-47.68	20230725	1200	7.92	20240708	2.54	N	096630	200	158 억		1405939	N	N	0	N	00	N
101	20240715	130738	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1303	5	2	0.39	431002848	332051	40.19	1290	1310	1285	1687	909	1298	1298.00	1.78	0	-5225	1376	1336	1307	1267	1238	1322	1253	158	389	200	900	1	1	79052205	1030	-100.23	1.33	12	0.42	-13.00	980.00	2475	20230725	-47.35	1200	20240708	8.58	2250	-42.09	20240523	1200	8.58	20240708	2475	-47.35	20230725	1200	8.58	20240708	2.54	N	096630	200	158 억		1405939	N	N	0	N	00	N
102	20240715	120737	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1304	6	2	0.46	356027469	274405	33.21	1290	1310	1285	1687	909	1298	1297.45	1.78	0	-7009	1376	1336	1307	1267	1238	1322	1253	158	389	200	900	1	1	79052205	1031	-100.31	1.33	12	0.35	-13.00	980.00	2475	20230725	-47.31	1200	20240708	8.67	2250	-42.04	20240523	1200	8.67	20240708	2475	-47.31	20230725	1200	8.67	20240708	2.54	N	096630	200	158 억		1405939	N	N	0	N	00	N
103	20240715	110736	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1302	4	2	0.31	252665498	194969	23.60	1290	1310	1285	1687	909	1298	1295.93	1.78	0	-11291	1376	1336	1307	1267	1238	1322	1253	158	389	200	900	1	1	79052205	1029	-100.15	1.33	12	0.25	-13.00	980.00	2475	20230725	-47.39	1200	20240708	8.50	2250	-42.13	20240523	1200	8.50	20240708	2475	-47.39	20230725	1200	8.50	20240708	2.54	N	096630	200	158 억		1405939	N	N	0	N	00	N
104	20240715	100736	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1301	3	2	0.23	190697803	147217	17.82	1290	1310	1285	1687	909	1298	1295.35	1.78	0	-3861	1376	1336	1307	1267	1238	1322	1253	158	389	200	900	1	1	79052205	1028	-100.08	1.33	12	0.19	-13.00	980.00	2475	20230725	-47.43	1200	20240708	8.42	2250	-42.18	20240523	1200	8.42	20240708	2475	-47.43	20230725	1200	8.42	20240708	2.54	N	096630	200	158 억		1405939	N	N	0	N	00	N
105	20240715	090738	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1288	-10	5	-0.77	33358542	25827	3.13	1290	1298	1287	1687	909	1298	1291.62	1.78	0	-10203	1376	1336	1307	1267	1238	1322	1253	158	389	200	900	1	1	79052205	1018	-99.08	1.31	12	0.03	-13.00	980.00	2475	20230725	-47.96	1200	20240708	7.33	2250	-42.76	20240523	1200	7.33	20240708	2475	-47.96	20230725	1200	7.33	20240708	2.54	N	096630	200	158 억		1405939	N	N	0	N	00	N
106	20240712	160730	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1298	-7	5	-0.54	1064367579	822196	45.11	1300	1347	1278	1696	914	1305	1294.53	1.72	0	39389	1401	1352	1323	1274	1245	1338	1260	158	391	200	910	1	1	79052205	1026	-99.85	1.32	12	1.04	-13.00	980.00	2475	20230725	-47.56	1200	20240708	8.17	2250	-42.31	20240523	1200	8.17	20240708	2475	-47.56	20230725	1200	8.17	20240708	2.45	N	096630	200	158 억		1359349	N	N	0	N	00	N
107	20240712	150737	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1300	-5	5	-0.38	1048101574	809667	44.43	1300	1347	1278	1696	914	1305	1294.48	1.72	0	39713	1401	1352	1323	1274	1245	1338	1260	158	391	200	910	1	1	79052205	1028	-100.00	1.33	12	1.02	-13.00	980.00	2475	20230725	-47.47	1200	20240708	8.33	2250	-42.22	20240523	1200	8.33	20240708	2475	-47.47	20230725	1200	8.33	20240708	2.45	N	096630	200	158 억		1359349	N	N	0	N	00	N
108	20240712	140739	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1290	-15	5	-1.15	978105403	755632	41.46	1300	1347	1278	1696	914	1305	1294.42	1.72	0	31900	1401	1352	1323	1274	1245	1338	1260	158	391	200	910	1	1	79052205	1020	-99.23	1.32	12	0.96	-13.00	980.00	2475	20230725	-47.88	1200	20240708	7.50	2250	-42.67	20240523	1200	7.50	20240708	2475	-47.88	20230725	1200	7.50	20240708	2.45	N	096630	200	158 억		1359349	N	N	0	N	00	N
109	20240712	130733	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1295	-10	5	-0.77	904127106	698382	38.32	1300	1347	1278	1696	914	1305	1294.60	1.72	0	28124	1401	1352	1323	1274	1245	1338	1260	158	391	200	910	1	1	79052205	1024	-99.62	1.32	12	0.88	-13.00	980.00	2475	20230725	-47.68	1200	20240708	7.92	2250	-42.44	20240523	1200	7.92	20240708	2475	-47.68	20230725	1200	7.92	20240708	2.45	N	096630	200	158 억		1359349	N	N	0	N	00	N
110	20240712	120735	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1300	-5	5	-0.38	844012615	651971	35.77	1300	1347	1278	1696	914	1305	1294.56	1.72	0	35920	1401	1352	1323	1274	1245	1338	1260	158	391	200	910	1	1	79052205	1028	-100.00	1.33	12	0.82	-13.00	980.00	2475	20230725	-47.47	1200	20240708	8.33	2250	-42.22	20240523	1200	8.33	20240708	2475	-47.47	20230725	1200	8.33	20240708	2.45	N	096630	200	158 억		1359349	N	N	0	N	00	N
111	20240712	110732	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1283	-22	5	-1.69	555927195	431651	23.68	1300	1308	1278	1696	914	1305	1287.91	1.72	0	58792	1401	1352	1323	1274	1245	1338	1260	158	391	200	910	1	1	79052205	1014	-98.69	1.31	12	0.55	-13.00	980.00	2475	20230725	-48.16	1200	20240708	6.92	2250	-42.98	20240523	1200	6.92	20240708	2475	-48.16	20230725	1200	6.92	20240708	2.45	N	096630	200	158 억		1359349	N	N	0	N	00	N
112	20240712	100735	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1292	-13	5	-1.00	376897735	292533	16.05	1300	1308	1278	1696	914	1305	1288.39	1.72	0	52873	1401	1352	1323	1274	1245	1338	1260	158	391	200	910	1	1	79052205	1021	-99.38	1.32	12	0.37	-13.00	980.00	2475	20230725	-47.80	1200	20240708	7.67	2250	-42.58	20240523	1200	7.67	20240708	2475	-47.80	20230725	1200	7.67	20240708	2.45	N	096630	200	158 억		1359349	N	N	0	N	00	N
113	20240712	090731	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1285	-20	5	-1.53	117831323	91634	5.03	1300	1300	1278	1696	914	1305	1285.89	1.72	0	45660	1401	1352	1323	1274	1245	1338	1260	158	391	200	910	1	1	79052205	1016	-98.85	1.31	12	0.12	-13.00	980.00	2475	20230725	-48.08	1200	20240708	7.08	2250	-42.89	20240523	1200	7.08	20240708	2475	-48.08	20230725	1200	7.08	20240708	2.45	N	096630	200	158 억		1359349	N	N	0	N	00	N
114	20240711	160728	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1305	-65	5	-4.74	2393397353	1812853	71.18	1370	1372	1294	1781	959	1370	1320.24	2.06	0	-348780	1488	1428	1384	1324	1280	1459	1355	158	411	200	950	1	1	79052205	1032	-100.38	1.33	12	2.29	-13.00	980.00	2475	20230725	-47.27	1200	20240708	8.75	2250	-42.00	20240523	1200	8.75	20240708	2475	-47.27	20230725	1200	8.75	20240708	2.55	N	096630	200	158 억		1630303	N	N	0	N	00	N
115	20240711	150734	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1299	-71	5	-5.18	2314128179	1752073	68.79	1370	1372	1294	1781	959	1370	1320.79	2.06	0	-332255	1488	1428	1384	1324	1280	1459	1355	158	411	200	950	1	1	79052205	1027	-99.92	1.33	12	2.22	-13.00	980.00	2475	20230725	-47.52	1200	20240708	8.25	2250	-42.27	20240523	1200	8.25	20240708	2475	-47.52	20230725	1200	8.25	20240708	2.55	N	096630	200	158 억		1630303	N	N	0	N	00	N
116	20240711	140734	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1302	-68	5	-4.96	2038012335	1539366	60.44	1370	1372	1302	1781	959	1370	1323.93	2.06	0	-331591	1488	1428	1384	1324	1280	1459	1355	158	411	200	950	1	1	79052205	1029	-100.15	1.33	12	1.95	-13.00	980.00	2475	20230725	-47.39	1200	20240708	8.50	2250	-42.13	20240523	1200	8.50	20240708	2475	-47.39	20230725	1200	8.50	20240708	2.55	N	096630	200	158 억		1630303	N	N	0	N	00	N
117	20240711	130731	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1312	-58	5	-4.23	1828997527	1379371	54.16	1370	1372	1305	1781	959	1370	1325.96	2.06	0	-300948	1488	1428	1384	1324	1280	1459	1355	158	411	200	950	1	1	79052205	1037	-100.92	1.34	12	1.74	-13.00	980.00	2475	20230725	-46.99	1200	20240708	9.33	2250	-41.69	20240523	1200	9.33	20240708	2475	-46.99	20230725	1200	9.33	20240708	2.55	N	096630	200	158 억		1630303	N	N	0	N	00	N
118	20240711	120732	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1323	-47	5	-3.43	1398945815	1051913	41.30	1370	1372	1316	1781	959	1370	1329.91	2.06	0	-178994	1488	1428	1384	1324	1280	1459	1355	158	411	200	950	1	1	79052205	1046	-101.77	1.35	12	1.33	-13.00	980.00	2475	20230725	-46.55	1200	20240708	10.25	2250	-41.20	20240523	1200	10.25	20240708	2475	-46.55	20230725	1200	10.25	20240708	2.55	N	096630	200	158 억		1630303	N	N	0	N	00	N
119	20240711	110729	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1323	-47	5	-3.43	1241410729	932788	36.62	1370	1372	1316	1781	959	1370	1330.86	2.06	0	-159139	1488	1428	1384	1324	1280	1459	1355	158	411	200	950	1	1	79052205	1046	-101.77	1.35	12	1.18	-13.00	980.00	2475	20230725	-46.55	1200	20240708	10.25	2250	-41.20	20240523	1200	10.25	20240708	2475	-46.55	20230725	1200	10.25	20240708	2.55	N	096630	200	158 억		1630303	N	N	0	N	00	N
120	20240711	100730	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1324	-46	5	-3.36	924575831	693674	27.24	1370	1372	1316	1781	959	1370	1332.87	2.06	0	-86052	1488	1428	1384	1324	1280	1459	1355	158	411	200	950	1	1	79052205	1047	-101.85	1.35	12	0.88	-13.00	980.00	2475	20230725	-46.51	1200	20240708	10.33	2250	-41.16	20240523	1200	10.33	20240708	2475	-46.51	20230725	1200	10.33	20240708	2.55	N	096630	200	158 억		1630303	N	N	0	N	00	N
121	20240711	090728	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1351	-19	5	-1.39	171860096	126985	4.99	1370	1372	1340	1781	959	1370	1353.39	2.06	0	-19172	1488	1428	1384	1324	1280	1459	1355	158	411	200	950	1	1	79052205	1068	-103.92	1.38	12	0.16	-13.00	980.00	2475	20230725	-45.41	1200	20240708	12.58	2250	-39.96	20240523	1200	12.58	20240708	2475	-45.41	20230725	1200	12.58	20240708	2.55	N	096630	200	158 억		1630303	N	N	0	N	00	N
122	20240710	160727	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1370	7	2	0.51	3500248863	2513674	43.38	1363	1444	1340	1771	955	1363	1392.53	2.26	0	-171964	1505	1434	1347	1276	1189	1469	1311	158	408	200	950	1	1	79052205	1083	-105.38	1.40	12	3.18	-13.00	980.00	2475	20230725	-44.65	1200	20240708	14.17	2250	-39.11	20240523	1200	14.17	20240708	2475	-44.65	20230725	1200	14.17	20240708	2.63	N	096630	200	158 억		1789521	N	N	0	N	00	N
123	20240710	150729	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1370	7	2	0.51	3433048233	2464591	42.54	1363	1444	1340	1771	955	1363	1392.95	2.26	0	-171934	1505	1434	1347	1276	1189	1469	1311	158	408	200	950	1	1	79052205	1083	-105.38	1.40	12	3.12	-13.00	980.00	2475	20230725	-44.65	1200	20240708	14.17	2250	-39.11	20240523	1200	14.17	20240708	2475	-44.65	20230725	1200	14.17	20240708	2.63	N	096630	200	158 억		1789521	N	N	0	N	00	N
124	20240710	140727	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1366	3	2	0.22	3244950170	2327301	40.17	1363	1444	1340	1771	955	1363	1394.30	2.26	0	-184854	1505	1434	1347	1276	1189	1469	1311	158	408	200	950	1	1	79052205	1080	-105.08	1.39	12	2.94	-13.00	980.00	2475	20230725	-44.81	1200	20240708	13.83	2250	-39.29	20240523	1200	13.83	20240708	2475	-44.81	20230725	1200	13.83	20240708	2.63	N	096630	200	158 억		1789521	N	N	0	N	00	N
125	20240710	130728	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1370	7	2	0.51	3131867725	2244510	38.74	1363	1444	1340	1771	955	1363	1395.35	2.26	0	-179619	1505	1434	1347	1276	1189	1469	1311	158	408	200	950	1	1	79052205	1083	-105.38	1.40	12	2.84	-13.00	980.00	2475	20230725	-44.65	1200	20240708	14.17	2250	-39.11	20240523	1200	14.17	20240708	2475	-44.65	20230725	1200	14.17	20240708	2.63	N	096630	200	158 억		1789521	N	N	0	N	00	N
126	20240710	120727	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1365	2	2	0.15	2824283660	2018798	34.84	1363	1444	1340	1771	955	1363	1398.99	2.26	0	-195517	1505	1434	1347	1276	1189	1469	1311	158	408	200	950	1	1	79052205	1079	-105.00	1.39	12	2.55	-13.00	980.00	2475	20230725	-44.85	1200	20240708	13.75	2250	-39.33	20240523	1200	13.75	20240708	2475	-44.85	20230725	1200	13.75	20240708	2.63	N	096630	200	158 억		1789521	N	N	0	N	00	N
127	20240710	110728	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1379	16	2	1.17	2446155186	1742304	30.07	1363	1444	1340	1771	955	1363	1403.98	2.26	0	-217655	1505	1434	1347	1276	1189	1469	1311	158	408	200	950	1	1	79052205	1090	-106.08	1.41	12	2.20	-13.00	980.00	2475	20230725	-44.28	1200	20240708	14.92	2250	-38.71	20240523	1200	14.92	20240708	2475	-44.28	20230725	1200	14.92	20240708	2.63	N	096630	200	158 억		1789521	N	N	0	N	00	N
128	20240710	100724	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1395	32	2	2.35	2153004653	1531045	26.42	1363	1444	1340	1771	955	1363	1406.23	2.26	0	-201707	1505	1434	1347	1276	1189	1469	1311	158	408	200	950	1	1	79052205	1103	-107.31	1.42	12	1.94	-13.00	980.00	2475	20230725	-43.64	1200	20240708	16.25	2250	-38.00	20240523	1200	16.25	20240708	2475	-43.64	20230725	1200	16.25	20240708	2.63	N	096630	200	158 억		1789521	N	N	0	N	00	N
129	20240710	090728	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1353	-10	5	-0.73	184582245	136445	2.35	1363	1364	1340	1771	955	1363	1352.80	2.26	0	-32238	1505	1434	1347	1276	1189	1469	1311	158	408	200	950	1	1	79052205	1070	-104.08	1.38	12	0.17	-13.00	980.00	2475	20230725	-45.33	1200	20240708	12.75	2250	-39.87	20240523	1200	12.75	20240708	2475	-45.33	20230725	1200	12.75	20240708	2.63	N	096630	200	158 억		1789521	N	N	0	N	00	N
130	20240709	160725	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1363	96	2	7.58	7857853853	5760564	487.16	1260	1418	1260	1647	887	1267	1364.08	2.17	0	202898	1325	1296	1248	1219	1171	1310	1233	158	380	200	880	1	1	79052205	1077	-104.85	1.39	12	7.29	-13.00	980.00	2475	20230725	-44.93	1200	20240708	13.58	2250	-39.42	20240523	1200	13.58	20240708	2475	-44.93	20230725	1200	13.58	20240708	2.57	N	096630	200	158 억		1718831	N	N	0	N	00	N
131	20240709	150727	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1360	93	2	7.34	7709749414	5651788	477.96	1260	1418	1260	1647	887	1267	1364.13	2.17	0	208902	1325	1296	1248	1219	1171	1310	1233	158	380	200	880	1	1	79052205	1075	-104.62	1.39	12	7.15	-13.00	980.00	2475	20230725	-45.05	1200	20240708	13.33	2250	-39.56	20240523	1200	13.33	20240708	2475	-45.05	20230725	1200	13.33	20240708	2.57	N	096630	200	158 억		1718831	N	N	0	N	00	N
132	20240709	140727	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1359	92	2	7.26	7546900053	5531709	467.81	1260	1418	1260	1647	887	1267	1364.30	2.17	0	199742	1325	1296	1248	1219	1171	1310	1233	158	380	200	880	1	1	79052205	1074	-104.54	1.39	12	7.00	-13.00	980.00	2475	20230725	-45.09	1200	20240708	13.25	2250	-39.60	20240523	1200	13.25	20240708	2475	-45.09	20230725	1200	13.25	20240708	2.57	N	096630	200	158 억		1718831	N	N	0	N	00	N
133	20240709	130730	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1362	95	2	7.50	7159700799	5246245	443.66	1260	1418	1260	1647	887	1267	1364.73	2.17	0	163053	1325	1296	1248	1219	1171	1310	1233	158	380	200	880	1	1	79052205	1077	-104.77	1.39	12	6.64	-13.00	980.00	2475	20230725	-44.97	1200	20240708	13.50	2250	-39.47	20240523	1200	13.50	20240708	2475	-44.97	20230725	1200	13.50	20240708	2.57	N	096630	200	158 억		1718831	N	N	0	N	00	N
134	20240709	120730	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1370	103	2	8.13	6443297139	4723886	399.49	1260	1418	1260	1647	887	1267	1363.98	2.17	0	324205	1325	1296	1248	1219	1171	1310	1233	158	380	200	880	1	1	79052205	1083	-105.38	1.40	12	5.98	-13.00	980.00	2475	20230725	-44.65	1200	20240708	14.17	2250	-39.11	20240523	1200	14.17	20240708	2475	-44.65	20230725	1200	14.17	20240708	2.57	N	096630	200	158 억		1718831	N	N	0	N	00	N
135	20240709	110731	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1373	106	2	8.37	5880488353	4314025	364.83	1260	1418	1260	1647	887	1267	1363.11	2.17	0	298820	1325	1296	1248	1219	1171	1310	1233	158	380	200	880	1	1	79052205	1085	-105.62	1.40	12	5.46	-13.00	980.00	2475	20230725	-44.53	1200	20240708	14.42	2250	-38.98	20240523	1200	14.42	20240708	2475	-44.53	20230725	1200	14.42	20240708	2.57	N	096630	200	158 억		1718831	N	N	0	N	00	N
136	20240709	100728	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1344	77	2	6.08	2342920944	1760864	148.91	1260	1360	1260	1647	887	1267	1330.55	2.17	0	88324	1325	1296	1248	1219	1171	1310	1233	158	380	200	880	1	1	79052205	1062	-103.38	1.37	12	2.23	-13.00	980.00	2475	20230725	-45.70	1200	20240708	12.00	2250	-40.27	20240523	1200	12.00	20240708	2475	-45.70	20230725	1200	12.00	20240708	2.57	N	096630	200	158 억		1718831	N	N	0	N	00	N
137	20240709	090727	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1274	7	2	0.55	85360564	67061	5.67	1260	1284	1260	1647	887	1267	1272.88	2.17	0	-3121	1325	1296	1248	1219	1171	1310	1233	158	380	200	880	1	1	79052205	1007	-98.00	1.30	12	0.08	-13.00	980.00	2475	20230725	-48.53	1200	20240708	6.17	2250	-43.38	20240523	1200	6.17	20240708	2475	-48.53	20230725	1200	6.17	20240708	2.57	N	096630	200	158 억		1718831	N	N	0	N	00	N
138	20240708	160722	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N		N	1267	46	2	3.77	1461315272	1172815	58.74	1215	1277	1200	1587	855	1221	1245.96	1.84	0	267233	1311	1266	1236	1191	1161	1251	1176	158	366	200	850	1	1	79052205	1002	-97.46	1.29	12	1.48	-13.00	980.00	2475	20230725	-48.81	1200	20240708	5.58	2250	-43.69	20240523	1200	5.58	20240708	2475	-48.81	20230725	1200	5.58	20240708	2.57	N	096630	200	158 억		1451743	N	N	0	N	00	N
139	20240708	150723	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N		N	1269	48	2	3.93	1396050778	1121313	56.16	1215	1277	1200	1587	855	1221	1245.02	1.84	0	251938	1311	1266	1236	1191	1161	1251	1176	158	366	200	850	1	1	79052205	1003	-97.62	1.29	12	1.42	-13.00	980.00	2475	20230725	-48.73	1200	20240708	5.75	2250	-43.60	20240523	1200	5.75	20240708	2475	-48.73	20230725	1200	5.75	20240708	2.57	N	096630	200	158 억		1451743	N	N	0	N	00	N
140	20240708	140725	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N		N	1270	49	2	4.01	1265662838	1018237	51.00	1215	1277	1200	1587	855	1221	1243.00	1.84	0	213127	1311	1266	1236	1191	1161	1251	1176	158	366	200	850	1	1	79052205	1004	-97.69	1.30	12	1.29	-13.00	980.00	2475	20230725	-48.69	1200	20240708	5.83	2250	-43.56	20240523	1200	5.83	20240708	2475	-48.69	20230725	1200	5.83	20240708	2.57	N	096630	200	158 억		1451743	N	N	0	N	00	N
141	20240708	130721	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N		N	1248	27	2	2.21	1001142073	808596	40.50	1215	1257	1200	1587	855	1221	1238.13	1.84	0	146467	1311	1266	1236	1191	1161	1251	1176	158	366	200	850	1	1	79052205	987	-96.00	1.27	12	1.02	-13.00	980.00	2475	20230725	-49.58	1200	20240708	4.00	2250	-44.53	20240523	1200	4.00	20240708	2475	-49.58	20230725	1200	4.00	20240708	2.57	N	096630	200	158 억		1451743	N	N	0	N	00	N
142	20240708	120723	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N		N	1253	32	2	2.62	925091595	747808	37.45	1215	1257	1200	1587	855	1221	1237.07	1.84	0	149350	1311	1266	1236	1191	1161	1251	1176	158	366	200	850	1	1	79052205	991	-96.38	1.28	12	0.95	-13.00	980.00	2475	20230725	-49.37	1200	20240708	4.42	2250	-44.31	20240523	1200	4.42	20240708	2475	-49.37	20230725	1200	4.42	20240708	2.57	N	096630	200	158 억		1451743	N	N	0	N	00	N
143	20240708	110721	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N		N	1242	21	2	1.72	672628493	545990	27.34	1215	1248	1200	1587	855	1221	1231.94	1.84	0	115972	1311	1266	1236	1191	1161	1251	1176	158	366	200	850	1	1	79052205	982	-95.54	1.27	12	0.69	-13.00	980.00	2475	20230725	-49.82	1200	20240708	3.50	2250	-44.80	20240523	1200	3.50	20240708	2475	-49.82	20230725	1200	3.50	20240708	2.57	N	096630	200	158 억		1451743	N	N	0	N	00	N
144	20240708	100721	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N		N	1237	16	2	1.31	478733907	389597	19.51	1215	1248	1200	1587	855	1221	1228.79	1.84	0	126051	1311	1266	1236	1191	1161	1251	1176	158	366	200	850	1	1	79052205	978	-95.15	1.26	12	0.49	-13.00	980.00	2475	20230725	-50.02	1200	20240708	3.08	2250	-45.02	20240523	1200	3.08	20240708	2475	-50.02	20230725	1200	3.08	20240708	2.57	N	096630	200	158 억		1451743	N	N	0	N	00	N
145	20240708	090721	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N		N	1214	-7	5	-0.57	73820090	61117	3.06	1215	1219	1200	1587	855	1221	1207.84	1.84	0	30706	1311	1266	1236	1191	1161	1251	1176	158	366	200	850	1	1	79052205	960	-93.38	1.24	12	0.08	-13.00	980.00	2475	20230725	-50.95	1200	20240708	1.17	2250	-46.04	20240523	1200	1.17	20240708	2475	-50.95	20230725	1200	1.17	20240708	2.57	N	096630	200	158 억		1451743	N	N	0	N	00	N
146	20240705	160718	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N		N	1221	-47	5	-3.71	2451755433	1979828	160.50	1280	1281	1206	1648	888	1268	1238.47	1.88	0	-22301	1326	1297	1279	1250	1232	1311	1264	158	380	200	880	1	1	79052205	965	-93.92	1.25	12	2.50	-13.00	980.00	2475	20230725	-50.67	1206	20240705	1.24	2250	-45.73	20240523	1206	1.24	20240705	2475	-50.67	20230725	1206	1.24	20240705	2.54	N	096630	200	158 억		1490016	N	N	0	N	00	N
147	20240705	150721	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N		N	1211	-57	5	-4.50	2245392104	1809789	146.71	1280	1281	1209	1648	888	1268	1240.69	1.88	0	-45217	1326	1297	1279	1250	1232	1311	1264	158	380	200	880	1	1	79052205	957	-93.15	1.24	12	2.29	-13.00	980.00	2475	20230725	-51.07	1209	20240705	0.17	2250	-46.18	20240523	1209	0.17	20240705	2475	-51.07	20230725	1209	0.17	20240705	2.54	N	096630	200	158 억		1490016	N	N	0	N	00	N
148	20240705	140721	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N		N	1243	-25	5	-1.97	1458575569	1167730	94.66	1280	1281	1234	1648	888	1268	1249.07	1.88	0	-60907	1326	1297	1279	1250	1232	1311	1264	158	380	200	880	1	1	79052205	983	-95.62	1.27	12	1.48	-13.00	980.00	2475	20230725	-49.78	1234	20240705	0.73	2250	-44.76	20240523	1234	0.73	20240705	2475	-49.78	20230725	1234	0.73	20240705	2.54	N	096630	200	158 억		1490016	N	N	0	N	00	N
149	20240705	130720	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N		N	1240	-28	5	-2.21	1344425875	1075721	87.20	1280	1281	1234	1648	888	1268	1249.79	1.88	0	-61920	1326	1297	1279	1250	1232	1311	1264	158	380	200	880	1	1	79052205	980	-95.38	1.27	12	1.36	-13.00	980.00	2475	20230725	-49.90	1234	20240705	0.49	2250	-44.89	20240523	1234	0.49	20240705	2475	-49.90	20230725	1234	0.49	20240705	2.54	N	096630	200	158 억		1490016	N	N	0	N	00	N
150	20240705	120720	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N		N	1238	-30	5	-2.37	1027226834	819555	66.44	1280	1281	1235	1648	888	1268	1253.40	1.88	0	-51391	1326	1297	1279	1250	1232	1311	1264	158	380	200	880	1	1	79052205	979	-95.23	1.26	12	1.04	-13.00	980.00	2475	20230725	-49.98	1235	20240705	0.24	2250	-44.98	20240523	1235	0.24	20240705	2475	-49.98	20230725	1235	0.24	20240705	2.54	N	096630	200	158 억		1490016	N	N	0	N	00	N
151	20240705	110718	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N		N	1251	-17	5	-1.34	730815983	581426	47.13	1280	1281	1235	1648	888	1268	1256.94	1.88	0	-37738	1326	1297	1279	1250	1232	1311	1264	158	380	200	880	1	1	79052205	989	-96.23	1.28	12	0.74	-13.00	980.00	2475	20230725	-49.45	1235	20240705	1.30	2250	-44.40	20240523	1235	1.30	20240705	2475	-49.45	20230725	1235	1.30	20240705	2.54	N	096630	200	158 억		1490016	N	N	0	N	00	N
152	20240705	100718	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N		N	1262	-6	5	-0.47	508467262	404334	32.78	1280	1281	1235	1648	888	1268	1257.54	1.88	0	8724	1326	1297	1279	1250	1232	1311	1264	158	380	200	880	1	1	79052205	998	-97.08	1.29	12	0.51	-13.00	980.00	2475	20230725	-49.01	1235	20240705	2.19	2250	-43.91	20240523	1235	2.19	20240705	2475	-49.01	20230725	1235	2.19	20240705	2.54	N	096630	200	158 억		1490016	N	N	0	N	00	N
153	20240705	090719	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N		N	1249	-19	5	-1.50	97393029	77503	6.28	1280	1281	1235	1648	888	1268	1256.64	1.88	0	-13932	1326	1297	1279	1250	1232	1311	1264	158	380	200	880	1	1	79052205	987	-96.08	1.27	12	0.10	-13.00	980.00	2475	20230725	-49.54	1235	20240705	1.13	2250	-44.49	20240523	1235	1.13	20240705	2475	-49.54	20230725	1235	1.13	20240705	2.54	N	096630	200	158 억		1490016	N	N	0	N	00	N
154	20240704	160715	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1268	-4	5	-0.31	1573415910	1227923	72.17	1265	1308	1261	1653	891	1272	1281.39	1.88	0	7742	1331	1301	1279	1249	1227	1316	1264	158	381	200	890	1	1	79052205	1002	-97.54	1.29	12	1.55	-13.00	980.00	2475	20230725	-48.77	1238	20240702	2.42	2250	-43.64	20240523	1238	2.42	20240702	2475	-48.77	20230725	1238	2.42	20240702	2.58	N	096630	200	158 억		1482267	N	N	0	N	00	N
155	20240704	150719	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1267	-5	5	-0.39	1500717991	1170548	68.80	1265	1308	1261	1653	891	1272	1282.06	1.88	0	21541	1331	1301	1279	1249	1227	1316	1264	158	381	200	890	1	1	79052205	1002	-97.46	1.29	12	1.48	-13.00	980.00	2475	20230725	-48.81	1238	20240702	2.34	2250	-43.69	20240523	1238	2.34	20240702	2475	-48.81	20230725	1238	2.34	20240702	2.58	N	096630	200	158 억		1482267	N	N	0	N	00	N
156	20240704	140718	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1273	1	2	0.08	1387676866	1081500	63.57	1265	1308	1261	1653	891	1272	1283.10	1.88	0	34776	1331	1301	1279	1249	1227	1316	1264	158	381	200	890	1	1	79052205	1006	-97.92	1.30	12	1.37	-13.00	980.00	2475	20230725	-48.57	1238	20240702	2.83	2250	-43.42	20240523	1238	2.83	20240702	2475	-48.57	20230725	1238	2.83	20240702	2.58	N	096630	200	158 억		1482267	N	N	0	N	00	N
157	20240704	130718	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1281	9	2	0.71	1223251692	952143	55.96	1265	1308	1261	1653	891	1272	1284.74	1.88	0	57183	1331	1301	1279	1249	1227	1316	1264	158	381	200	890	1	1	79052205	1013	-98.54	1.31	12	1.20	-13.00	980.00	2475	20230725	-48.24	1238	20240702	3.47	2250	-43.07	20240523	1238	3.47	20240702	2475	-48.24	20230725	1238	3.47	20240702	2.58	N	096630	200	158 억		1482267	N	N	0	N	00	N
158	20240704	120717	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1276	4	2	0.31	1042140952	809956	47.61	1265	1308	1261	1653	891	1272	1286.66	1.88	0	62376	1331	1301	1279	1249	1227	1316	1264	158	381	200	890	1	1	79052205	1009	-98.15	1.30	12	1.02	-13.00	980.00	2475	20230725	-48.44	1238	20240702	3.07	2250	-43.29	20240523	1238	3.07	20240702	2475	-48.44	20230725	1238	3.07	20240702	2.58	N	096630	200	158 억		1482267	N	N	0	N	00	N
159	20240704	110716	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1294	22	2	1.73	902119664	700506	41.17	1265	1308	1261	1653	891	1272	1287.81	1.88	0	54438	1331	1301	1279	1249	1227	1316	1264	158	381	200	890	1	1	79052205	1023	-99.54	1.32	12	0.89	-13.00	980.00	2475	20230725	-47.72	1238	20240702	4.52	2250	-42.49	20240523	1238	4.52	20240702	2475	-47.72	20230725	1238	4.52	20240702	2.58	N	096630	200	158 억		1482267	N	N	0	N	00	N
160	20240704	100717	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1303	31	2	2.44	701085096	545594	32.07	1265	1308	1261	1653	891	1272	1284.99	1.88	0	72781	1331	1301	1279	1249	1227	1316	1264	158	381	200	890	1	1	79052205	1030	-100.23	1.33	12	0.69	-13.00	980.00	2475	20230725	-47.35	1238	20240702	5.25	2250	-42.09	20240523	1238	5.25	20240702	2475	-47.35	20230725	1238	5.25	20240702	2.58	N	096630	200	158 억		1482267	N	N	0	N	00	N
161	20240704	090718	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1282	10	2	0.79	82713989	65099	3.83	1265	1282	1261	1653	891	1272	1270.59	1.88	0	12559	1331	1301	1279	1249	1227	1316	1264	158	381	200	890	1	1	79052205	1013	-98.62	1.31	12	0.08	-13.00	980.00	2475	20230725	-48.20	1238	20240702	3.55	2250	-43.02	20240523	1238	3.55	20240702	2475	-48.20	20230725	1238	3.55	20240702	2.58	N	096630	200	158 억		1482267	N	N	0	N	00	N
162	20240703	160714	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1272	12	2	0.95	2171917799	1690532	98.01	1260	1309	1257	1638	882	1260	1284.95	1.76	0	87437	1300	1280	1259	1239	1218	1269	1228	158	378	200	880	1	1	79052205	1006	-97.85	1.30	12	2.14	-13.00	980.00	2475	20230725	-48.61	1238	20240702	2.75	2250	-43.47	20240523	1238	2.75	20240702	2475	-48.61	20230725	1238	2.75	20240702	2.55	N	096630	200	158 억		1392073	N	N	0	N	00	N
163	20240703	150716	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1271	11	2	0.87	2030078212	1578983	91.54	1260	1309	1257	1638	882	1260	1285.69	1.76	0	95635	1300	1280	1259	1239	1218	1269	1228	158	378	200	880	1	1	79052205	1005	-97.77	1.30	12	2.00	-13.00	980.00	2475	20230725	-48.65	1238	20240702	2.67	2250	-43.51	20240523	1238	2.67	20240702	2475	-48.65	20230725	1238	2.67	20240702	2.55	N	096630	200	158 억		1392073	N	N	0	N	00	N
164	20240703	140716	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1267	7	2	0.56	1867963441	1451398	84.15	1260	1309	1257	1638	882	1260	1287.01	1.76	0	109287	1300	1280	1259	1239	1218	1269	1228	158	378	200	880	1	1	79052205	1002	-97.46	1.29	12	1.84	-13.00	980.00	2475	20230725	-48.81	1238	20240702	2.34	2250	-43.69	20240523	1238	2.34	20240702	2475	-48.81	20230725	1238	2.34	20240702	2.55	N	096630	200	158 억		1392073	N	N	0	N	00	N
165	20240703	130715	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1294	34	2	2.70	1598385666	1240650	71.93	1260	1309	1257	1638	882	1260	1288.35	1.76	0	139372	1300	1280	1259	1239	1218	1269	1228	158	378	200	880	1	1	79052205	1023	-99.54	1.32	12	1.57	-13.00	980.00	2475	20230725	-47.72	1238	20240702	4.52	2250	-42.49	20240523	1238	4.52	20240702	2475	-47.72	20230725	1238	4.52	20240702	2.55	N	096630	200	158 억		1392073	N	N	0	N	00	N
166	20240703	120715	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1291	31	2	2.46	1438305836	1116811	64.75	1260	1309	1257	1638	882	1260	1287.87	1.76	0	112845	1300	1280	1259	1239	1218	1269	1228	158	378	200	880	1	1	79052205	1021	-99.31	1.32	12	1.41	-13.00	980.00	2475	20230725	-47.84	1238	20240702	4.28	2250	-42.62	20240523	1238	4.28	20240702	2475	-47.84	20230725	1238	4.28	20240702	2.55	N	096630	200	158 억		1392073	N	N	0	N	00	N
167	20240703	110717	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1285	25	2	1.98	1332962203	1034845	60.00	1260	1309	1257	1638	882	1260	1288.08	1.76	0	104790	1300	1280	1259	1239	1218	1269	1228	158	378	200	880	1	1	79052205	1016	-98.85	1.31	12	1.31	-13.00	980.00	2475	20230725	-48.08	1238	20240702	3.80	2250	-42.89	20240523	1238	3.80	20240702	2475	-48.08	20230725	1238	3.80	20240702	2.55	N	096630	200	158 억		1392073	N	N	0	N	00	N
168	20240703	100717	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1290	30	2	2.38	1051562174	815000	47.25	1260	1309	1257	1638	882	1260	1290.26	1.76	0	166932	1300	1280	1259	1239	1218	1269	1228	158	378	200	880	1	1	79052205	1020	-99.23	1.32	12	1.03	-13.00	980.00	2475	20230725	-47.88	1238	20240702	4.20	2250	-42.67	20240523	1238	4.20	20240702	2475	-47.88	20230725	1238	4.20	20240702	2.55	N	096630	200	158 억		1392073	N	N	0	N	00	N
169	20240703	090714	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1276	16	2	1.27	54675728	43251	2.51	1260	1276	1257	1638	882	1260	1264.15	1.76	0	16565	1300	1280	1259	1239	1218	1269	1228	158	378	200	880	1	1	79052205	1009	-98.15	1.30	12	0.05	-13.00	980.00	2475	20230725	-48.44	1238	20240702	3.07	2250	-43.29	20240523	1238	3.07	20240702	2475	-48.44	20230725	1238	3.07	20240702	2.55	N	096630	200	158 억		1392073	N	N	0	N	00	N
170	20240702	160713	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N		N	1260	-16	5	-1.25	2151959639	1718809	85.26	1264	1279	1238	1658	894	1276	1251.97	1.43	0	259578	1346	1310	1293	1257	1240	1302	1249	158	382	200	890	1	1	79052205	996	-96.92	1.29	12	2.17	-13.00	980.00	2475	20230725	-49.09	1238	20240702	1.78	2250	-44.00	20240523	1238	1.78	20240702	2475	-49.09	20230725	1238	1.78	20240702	2.51	N	096630	200	158 억		1133599	N	N	0	N	00	N
171	20240702	150714	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N		N	1262	-14	5	-1.10	2076850305	1659264	82.31	1264	1279	1238	1658	894	1276	1251.63	1.43	0	240324	1346	1310	1293	1257	1240	1302	1249	158	382	200	890	1	1	79052205	998	-97.08	1.29	12	2.10	-13.00	980.00	2475	20230725	-49.01	1238	20240702	1.94	2250	-43.91	20240523	1238	1.94	20240702	2475	-49.01	20230725	1238	1.94	20240702	2.51	N	096630	200	158 억		1133599	N	N	0	N	00	N
172	20240702	140714	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N		N	1244	-32	5	-2.51	1877401404	1501684	74.49	1264	1268	1238	1658	894	1276	1250.15	1.43	0	184459	1346	1310	1293	1257	1240	1302	1249	158	382	200	890	1	1	79052205	983	-95.69	1.27	12	1.90	-13.00	980.00	2475	20230725	-49.74	1238	20240702	0.48	2250	-44.71	20240523	1238	0.48	20240702	2475	-49.74	20230725	1238	0.48	20240702	2.51	N	096630	200	158 억		1133599	N	N	0	N	00	N
173	20240702	130714	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N		N	1252	-24	5	-1.88	1643046539	1313754	65.17	1264	1268	1238	1658	894	1276	1250.60	1.43	0	144954	1346	1310	1293	1257	1240	1302	1249	158	382	200	890	1	1	79052205	990	-96.31	1.28	12	1.66	-13.00	980.00	2475	20230725	-49.41	1238	20240702	1.13	2250	-44.36	20240523	1238	1.13	20240702	2475	-49.41	20230725	1238	1.13	20240702	2.51	N	096630	200	158 억		1133599	N	N	0	N	00	N
174	20240702	120714	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N		N	1251	-25	5	-1.96	1572355310	1257222	62.37	1264	1268	1238	1658	894	1276	1250.61	1.43	0	148540	1346	1310	1293	1257	1240	1302	1249	158	382	200	890	1	1	79052205	989	-96.23	1.28	12	1.59	-13.00	980.00	2475	20230725	-49.45	1238	20240702	1.05	2250	-44.40	20240523	1238	1.05	20240702	2475	-49.45	20230725	1238	1.05	20240702	2.51	N	096630	200	158 억		1133599	N	N	0	N	00	N
175	20240702	110713	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N		N	1259	-17	5	-1.33	1441022136	1152855	57.19	1264	1268	1238	1658	894	1276	1249.90	1.43	0	145819	1346	1310	1293	1257	1240	1302	1249	158	382	200	890	1	1	79052205	995	-96.85	1.28	12	1.46	-13.00	980.00	2475	20230725	-49.13	1238	20240702	1.70	2250	-44.04	20240523	1238	1.70	20240702	2475	-49.13	20230725	1238	1.70	20240702	2.51	N	096630	200	158 억		1133599	N	N	0	N	00	N
176	20240702	100714	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N		N	1242	-34	5	-2.66	1175373534	939653	46.61	1264	1268	1238	1658	894	1276	1250.79	1.43	0	66690	1346	1310	1293	1257	1240	1302	1249	158	382	200	890	1	1	79052205	982	-95.54	1.27	12	1.19	-13.00	980.00	2475	20230725	-49.82	1238	20240702	0.32	2250	-44.80	20240523	1238	0.32	20240702	2475	-49.82	20230725	1238	0.32	20240702	2.51	N	096630	200	158 억		1133599	N	N	0	N	00	N
177	20240702	090715	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N		N	1260	-16	5	-1.25	233355276	185402	9.20	1264	1268	1251	1658	894	1276	1258.41	1.43	0	72378	1346	1310	1293	1257	1240	1302	1249	158	382	200	890	1	1	79052205	996	-96.92	1.29	12	0.23	-13.00	980.00	2475	20230725	-49.09	1251	20240702	0.72	2250	-44.00	20240523	1251	0.72	20240702	2475	-49.09	20230725	1251	0.72	20240702	2.51	N	096630	200	158 억		1133599	N	N	0	N	00	N
178	20240701	160712	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1276	-55	5	-4.13	2557366897	1983899	53.49	1329	1329	1276	1730	932	1331	1289.07	1.51	0	-74671	1409	1369	1312	1272	1215	1390	1293	158	399	200	930	1	1	79052205	1009	-98.15	1.30	12	2.51	-13.00	980.00	2475	20230725	-48.44	1255	20240628	1.67	2250	-43.29	20240523	1255	1.67	20240628	2475	-48.44	20230725	1255	1.67	20240628	2.47	N	096630	200	158 억		1197140	N	N	0	N	00	N
179	20240701	150713	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1283	-48	5	-3.61	2260395710	1751654	47.23	1329	1329	1281	1730	932	1331	1290.42	1.51	0	-43661	1409	1369	1312	1272	1215	1390	1293	158	399	200	930	1	1	79052205	1014	-98.69	1.31	12	2.22	-13.00	980.00	2475	20230725	-48.16	1255	20240628	2.23	2250	-42.98	20240523	1255	2.23	20240628	2475	-48.16	20230725	1255	2.23	20240628	2.47	N	096630	200	158 억		1197140	N	N	0	N	00	N
180	20240701	140712	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1286	-45	5	-3.38	1963656905	1520654	41.00	1329	1329	1281	1730	932	1331	1291.31	1.51	0	43522	1409	1369	1312	1272	1215	1390	1293	158	399	200	930	1	1	79052205	1017	-98.92	1.31	12	1.92	-13.00	980.00	2475	20230725	-48.04	1255	20240628	2.47	2250	-42.84	20240523	1255	2.47	20240628	2475	-48.04	20230725	1255	2.47	20240628	2.47	N	096630	200	158 억		1197140	N	N	0	N	00	N
181	20240701	130712	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1285	-46	5	-3.46	1817291641	1406922	37.93	1329	1329	1281	1730	932	1331	1291.66	1.51	0	48096	1409	1369	1312	1272	1215	1390	1293	158	399	200	930	1	1	79052205	1016	-98.85	1.31	12	1.78	-13.00	980.00	2475	20230725	-48.08	1255	20240628	2.39	2250	-42.89	20240523	1255	2.39	20240628	2475	-48.08	20230725	1255	2.39	20240628	2.47	N	096630	200	158 억		1197140	N	N	0	N	00	N
182	20240701	120713	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1283	-48	5	-3.61	1565643698	1211168	32.66	1329	1329	1281	1730	932	1331	1292.65	1.51	0	50680	1409	1369	1312	1272	1215	1390	1293	158	399	200	930	1	1	79052205	1014	-98.69	1.31	12	1.53	-13.00	980.00	2475	20230725	-48.16	1255	20240628	2.23	2250	-42.98	20240523	1255	2.23	20240628	2475	-48.16	20230725	1255	2.23	20240628	2.47	N	096630	200	158 억		1197140	N	N	0	N	00	N
183	20240701	110711	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1286	-45	5	-3.38	1294130764	999841	26.96	1329	1329	1281	1730	932	1331	1294.31	1.51	0	53996	1409	1369	1312	1272	1215	1390	1293	158	399	200	930	1	1	79052205	1017	-98.92	1.31	12	1.26	-13.00	980.00	2475	20230725	-48.04	1255	20240628	2.47	2250	-42.84	20240523	1255	2.47	20240628	2475	-48.04	20230725	1255	2.47	20240628	2.47	N	096630	200	158 억		1197140	N	N	0	N	00	N
184	20240701	100710	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1297	-34	5	-2.55	971433561	749306	20.20	1329	1329	1281	1730	932	1331	1296.41	1.51	0	62738	1409	1369	1312	1272	1215	1390	1293	158	399	200	930	1	1	79052205	1025	-99.77	1.32	12	0.95	-13.00	980.00	2475	20230725	-47.60	1255	20240628	3.35	2250	-42.36	20240523	1255	3.35	20240628	2475	-47.60	20230725	1255	3.35	20240628	2.47	N	096630	200	158 억		1197140	N	N	0	N	00	N
185	20240701	090709	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1303	-28	5	-2.10	186182868	142210	3.83	1329	1329	1291	1730	932	1331	1309.10	1.51	0	44641	1409	1369	1312	1272	1215	1390	1293	158	399	200	930	1	1	79052205	1030	-100.23	1.33	12	0.18	-13.00	980.00	2475	20230725	-47.35	1255	20240628	3.82	2250	-42.09	20240523	1255	3.82	20240628	2475	-47.35	20230725	1255	3.82	20240628	2.47	N	096630	200	158 억		1197140	N	N	0	N	00	N