KissMeData/294630/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	161130	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	4055	-90	5	-2.17	909474630	223929	63.76	4145	4180	4040	5380	2905	4145	4061.45	0.00	0	2512	4385	4265	4200	4080	4015	4232	4047	118	1235	500	2560	5	1	23538459	954	-8.47	8.66	12	0.95	-479.00	468.00	15430	20230808	-73.72	2840	20230725	42.78	12650	-67.94	20240221	4035	0.50	20240104	15430	-73.72	20230808	3205	26.52	20231214	0.57	N	294630	500	117 억		0	N	N	0	N	00	N
3	20240731	151147	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	4060	-85	5	-2.05	864558475	212859	60.61	4145	4180	4040	5380	2905	4145	4061.65	0.00	0	3613	4385	4265	4200	4080	4015	4232	4047	118	1235	500	2560	5	1	23538459	956	-8.48	8.68	12	0.90	-479.00	468.00	15430	20230808	-73.69	2840	20230725	42.96	12650	-67.91	20240221	4035	0.62	20240104	15430	-73.69	20230808	3205	26.68	20231214	0.57	N	294630	500	117 억		0	N	N	0	N	00	N
4	20240731	141147	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	4055	-90	5	-2.17	733847775	180606	51.43	4145	4180	4045	5380	2905	4145	4063.25	0.00	0	2298	4385	4265	4200	4080	4015	4232	4047	118	1235	500	2560	5	1	23538459	954	-8.47	8.66	12	0.77	-479.00	468.00	15430	20230808	-73.72	2840	20230725	42.78	12650	-67.94	20240221	4035	0.50	20240104	15430	-73.72	20230808	3205	26.52	20231214	0.57	N	294630	500	117 억		0	N	N	0	N	00	N
5	20240731	131143	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	4065	-80	5	-1.93	644330470	158516	45.14	4145	4180	4045	5380	2905	4145	4064.77	0.00	0	2364	4385	4265	4200	4080	4015	4232	4047	118	1235	500	2560	5	1	23538459	957	-8.49	8.69	12	0.67	-479.00	468.00	15430	20230808	-73.66	2840	20230725	43.13	12650	-67.87	20240221	4035	0.74	20240104	15430	-73.66	20230808	3205	26.83	20231214	0.57	N	294630	500	117 억		0	N	N	0	N	00	N
6	20240731	121141	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	4060	-85	5	-2.05	560639830	137873	39.26	4145	4180	4050	5380	2905	4145	4066.35	0.00	0	2297	4385	4265	4200	4080	4015	4232	4047	118	1235	500	2560	5	1	23538459	956	-8.48	8.68	12	0.59	-479.00	468.00	15430	20230808	-73.69	2840	20230725	42.96	12650	-67.91	20240221	4035	0.62	20240104	15430	-73.69	20230808	3205	26.68	20231214	0.57	N	294630	500	117 억		0	N	N	0	N	00	N
7	20240731	111145	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	4065	-80	5	-1.93	430461915	105782	30.12	4145	4180	4050	5380	2905	4145	4069.33	0.00	0	2542	4385	4265	4200	4080	4015	4232	4047	118	1235	500	2560	5	1	23538459	957	-8.49	8.69	12	0.45	-479.00	468.00	15430	20230808	-73.66	2840	20230725	43.13	12650	-67.87	20240221	4035	0.74	20240104	15430	-73.66	20230808	3205	26.83	20231214	0.57	N	294630	500	117 억		0	N	N	0	N	00	N
8	20240731	101140	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	4070	-75	5	-1.81	276381745	67810	19.31	4145	4180	4050	5380	2905	4145	4075.83	0.00	0	5798	4385	4265	4200	4080	4015	4232	4047	118	1235	500	2560	5	1	23538459	958	-8.50	8.70	12	0.29	-479.00	468.00	15430	20230808	-73.62	2840	20230725	43.31	12650	-67.83	20240221	4035	0.87	20240104	15430	-73.62	20230808	3205	26.99	20231214	0.57	N	294630	500	117 억		0	N	N	0	N	00	N
9	20240731	091140	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	4075	-70	5	-1.69	65300425	15859	4.52	4145	4180	4070	5380	2905	4145	4117.56	0.00	0	-296	4385	4265	4200	4080	4015	4232	4047	118	1235	500	2560	5	1	23538459	959	-8.51	8.71	12	0.07	-479.00	468.00	15430	20230808	-73.59	2840	20230725	43.49	12650	-67.79	20240221	4035	0.99	20240104	15430	-73.59	20230808	3205	27.15	20231214	0.57	N	294630	500	117 억		0	N	N	0	N	00	N
10	20240730	161110	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	4145	10	2	0.24	1477955310	350365	173.02	4250	4320	4135	5370	2895	4135	4218.60	0.00	0	-10397	4271	4202	4161	4092	4051	4182	4072	118	1235	500	2560	5	1	23538459	976	-8.65	8.86	12	1.49	-479.00	468.00	15430	20230808	-73.14	2840	20230725	45.95	12650	-67.23	20240221	4035	2.73	20240104	15430	-73.14	20230808	3205	29.33	20231214	0.58	N	294630	500	117 억		0	N	N	0	N	00	N
11	20240730	151135	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	4150	15	2	0.36	1435988250	340240	168.02	4250	4320	4135	5370	2895	4135	4220.52	0.00	0	-10064	4271	4202	4161	4092	4051	4182	4072	118	1235	500	2560	5	1	23538459	977	-8.66	8.87	12	1.45	-479.00	468.00	15430	20230808	-73.10	2840	20230725	46.13	12650	-67.19	20240221	4035	2.85	20240104	15430	-73.10	20230808	3205	29.49	20231214	0.58	N	294630	500	117 억		0	N	N	0	N	00	N
12	20240730	141121	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	4160	25	2	0.60	1329178520	314489	155.30	4250	4320	4145	5370	2895	4135	4226.48	0.00	0	-8826	4271	4202	4161	4092	4051	4182	4072	118	1235	500	2560	5	1	23538459	979	-8.68	8.89	12	1.34	-479.00	468.00	15430	20230808	-73.04	2840	20230725	46.48	12650	-67.11	20240221	4035	3.10	20240104	15430	-73.04	20230808	3205	29.80	20231214	0.58	N	294630	500	117 억		0	N	N	0	N	00	N
13	20240730	131125	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	4155	20	2	0.48	1282712750	303292	149.78	4250	4320	4145	5370	2895	4135	4229.31	0.00	0	-8826	4271	4202	4161	4092	4051	4182	4072	118	1235	500	2560	5	1	23538459	978	-8.67	8.88	12	1.29	-479.00	468.00	15430	20230808	-73.07	2840	20230725	46.30	12650	-67.15	20240221	4035	2.97	20240104	15430	-73.07	20230808	3205	29.64	20231214	0.58	N	294630	500	117 억		0	N	N	0	N	00	N
14	20240730	121117	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	4165	30	2	0.73	1224654565	289320	142.88	4250	4320	4155	5370	2895	4135	4232.88	0.00	0	-6761	4271	4202	4161	4092	4051	4182	4072	118	1235	500	2560	5	1	23538459	980	-8.70	8.90	12	1.23	-479.00	468.00	15430	20230808	-73.01	2840	20230725	46.65	12650	-67.08	20240221	4035	3.22	20240104	15430	-73.01	20230808	3205	29.95	20231214	0.58	N	294630	500	117 억		0	N	N	0	N	00	N
15	20240730	111126	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	4170	35	2	0.85	1197007515	282686	139.60	4250	4320	4160	5370	2895	4135	4234.42	0.00	0	-3239	4271	4202	4161	4092	4051	4182	4072	118	1235	500	2560	5	1	23538459	982	-8.71	8.91	12	1.20	-479.00	468.00	15430	20230808	-72.97	2840	20230725	46.83	12650	-67.04	20240221	4035	3.35	20240104	15430	-72.97	20230808	3205	30.11	20231214	0.58	N	294630	500	117 억		0	N	N	0	N	00	N
16	20240730	101134	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	4225	90	2	2.18	1066231705	251503	124.20	4250	4320	4180	5370	2895	4135	4239.45	0.00	0	-1308	4271	4202	4161	4092	4051	4182	4072	118	1235	500	2560	5	1	23538459	994	-8.82	9.03	12	1.07	-479.00	468.00	15430	20230808	-72.62	2840	20230725	48.77	12650	-66.60	20240221	4035	4.71	20240104	15430	-72.62	20230808	3205	31.83	20231214	0.58	N	294630	500	117 억		0	N	N	0	N	00	N
17	20240730	091136	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	4220	85	2	2.06	351355650	83134	41.05	4250	4260	4180	5370	2895	4135	4226.40	0.00	0	-2064	4271	4202	4161	4092	4051	4182	4072	118	1235	500	2560	5	1	23538459	993	-8.81	9.02	12	0.35	-479.00	468.00	15430	20230808	-72.65	2840	20230725	48.59	12650	-66.64	20240221	4035	4.58	20240104	15430	-72.65	20230808	3205	31.67	20231214	0.58	N	294630	500	117 억		0	N	N	0	N	00	N
18	20240729	161111	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	4135	-55	5	-1.31	826231485	199300	92.49	4190	4230	4120	5440	2935	4190	4145.75	0.00	0	-13468	4363	4276	4213	4126	4063	4245	4095	118	1250	500	2590	5	1	23538459	973	-8.63	8.84	12	0.85	-479.00	468.00	15430	20230808	-73.20	2840	20230725	45.60	12650	-67.31	20240221	4035	2.48	20240104	15430	-73.20	20230808	3205	29.02	20231214	0.62	N	294630	500	117 억		0	N	N	0	N	00	N
19	20240729	151126	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	4130	-60	5	-1.43	761824015	183724	85.26	4190	4230	4120	5440	2935	4190	4146.57	0.00	0	-12396	4363	4276	4213	4126	4063	4245	4095	118	1250	500	2590	5	1	23538459	972	-8.62	8.82	12	0.78	-479.00	468.00	15430	20230808	-73.23	2840	20230725	45.42	12650	-67.35	20240221	4035	2.35	20240104	15430	-73.23	20230808	3205	28.86	20231214	0.62	N	294630	500	117 억		0	N	N	0	N	00	N
20	20240729	141134	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	4135	-55	5	-1.31	660591950	159253	73.91	4190	4230	4120	5440	2935	4190	4148.07	0.00	0	-6025	4363	4276	4213	4126	4063	4245	4095	118	1250	500	2590	5	1	23538459	973	-8.63	8.84	12	0.68	-479.00	468.00	15430	20230808	-73.20	2840	20230725	45.60	12650	-67.31	20240221	4035	2.48	20240104	15430	-73.20	20230808	3205	29.02	20231214	0.62	N	294630	500	117 억		0	N	N	0	N	00	N
21	20240729	131131	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	4130	-60	5	-1.43	586803335	141373	65.61	4190	4230	4120	5440	2935	4190	4150.75	0.00	0	-7103	4363	4276	4213	4126	4063	4245	4095	118	1250	500	2590	5	1	23538459	972	-8.62	8.82	12	0.60	-479.00	468.00	15430	20230808	-73.23	2840	20230725	45.42	12650	-67.35	20240221	4035	2.35	20240104	15430	-73.23	20230808	3205	28.86	20231214	0.62	N	294630	500	117 억		0	N	N	0	N	00	N
22	20240729	121131	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	4140	-50	5	-1.19	539399995	129909	60.29	4190	4230	4120	5440	2935	4190	4152.14	0.00	0	-5985	4363	4276	4213	4126	4063	4245	4095	118	1250	500	2590	5	1	23538459	974	-8.64	8.85	12	0.55	-479.00	468.00	15430	20230808	-73.17	2840	20230725	45.77	12650	-67.27	20240221	4035	2.60	20240104	15430	-73.17	20230808	3205	29.17	20231214	0.62	N	294630	500	117 억		0	N	N	0	N	00	N
23	20240729	111119	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	4150	-40	5	-0.95	412377120	99197	46.04	4190	4230	4140	5440	2935	4190	4157.15	0.00	0	-5119	4363	4276	4213	4126	4063	4245	4095	118	1250	500	2590	5	1	23538459	977	-8.66	8.87	12	0.42	-479.00	468.00	15430	20230808	-73.10	2840	20230725	46.13	12650	-67.19	20240221	4035	2.85	20240104	15430	-73.10	20230808	3205	29.49	20231214	0.62	N	294630	500	117 억		0	N	N	0	N	00	N
24	20240729	101116	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	4155	-35	5	-0.84	269227785	64663	30.01	4190	4230	4145	5440	2935	4190	4163.55	0.00	0	-3549	4363	4276	4213	4126	4063	4245	4095	118	1250	500	2590	5	1	23538459	978	-8.67	8.88	12	0.27	-479.00	468.00	15430	20230808	-73.07	2840	20230725	46.30	12650	-67.15	20240221	4035	2.97	20240104	15430	-73.07	20230808	3205	29.64	20231214	0.62	N	294630	500	117 억		0	N	N	0	N	00	N
25	20240729	091115	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	4150	-40	5	-0.95	70371755	16871	7.83	4190	4230	4150	5440	2935	4190	4171.17	0.00	0	-4886	4363	4276	4213	4126	4063	4245	4095	118	1250	500	2590	5	1	23538459	977	-8.66	8.87	12	0.07	-479.00	468.00	15430	20230808	-73.10	2840	20230725	46.13	12650	-67.19	20240221	4035	2.85	20240104	15430	-73.10	20230808	3205	29.49	20231214	0.62	N	294630	500	117 억		0	N	N	0	N	00	N
26	20240726	161058	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	4190	5	2	0.12	880376660	210300	71.80	4200	4300	4150	5440	2930	4185	4186.27	0.00	0	8282	4415	4300	4205	4090	3995	4252	4042	118	1255	500	2590	5	1	23538459	986	-8.75	8.95	12	0.89	-479.00	468.00	15430	20230808	-72.85	2840	20230725	47.54	12650	-66.88	20240221	4035	3.84	20240104	15430	-72.85	20230808	2905	44.23	20230726	0.62	N	294630	500	117 억		0	N	N	0	N	00	N
27	20240726	151111	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	4220	35	2	0.84	852755930	203713	69.55	4200	4300	4150	5440	2930	4185	4186.07	0.00	0	8977	4415	4300	4205	4090	3995	4252	4042	118	1255	500	2590	5	1	23538459	993	-8.81	9.02	12	0.87	-479.00	468.00	15430	20230808	-72.65	2840	20230725	48.59	12650	-66.64	20240221	4035	4.58	20240104	15430	-72.65	20230808	2905	45.27	20230726	0.62	N	294630	500	117 억		0	N	N	0	N	00	N
28	20240726	141111	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	4180	-5	5	-0.12	766149820	183053	62.50	4200	4300	4150	5440	2930	4185	4185.40	0.00	0	10694	4415	4300	4205	4090	3995	4252	4042	118	1255	500	2590	5	1	23538459	984	-8.73	8.93	12	0.78	-479.00	468.00	15430	20230808	-72.91	2840	20230725	47.18	12650	-66.96	20240221	4035	3.59	20240104	15430	-72.91	20230808	2905	43.89	20230726	0.62	N	294630	500	117 억		0	N	N	0	N	00	N
29	20240726	131112	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	4180	-5	5	-0.12	695030505	166012	56.68	4200	4300	4150	5440	2930	4185	4186.63	0.00	0	14436	4415	4300	4205	4090	3995	4252	4042	118	1255	500	2590	5	1	23538459	984	-8.73	8.93	12	0.71	-479.00	468.00	15430	20230808	-72.91	2840	20230725	47.18	12650	-66.96	20240221	4035	3.59	20240104	15430	-72.91	20230808	2905	43.89	20230726	0.62	N	294630	500	117 억		0	N	N	0	N	00	N
30	20240726	121116	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	4170	-15	5	-0.36	613746055	146525	50.03	4200	4300	4150	5440	2930	4185	4188.68	0.00	0	16135	4415	4300	4205	4090	3995	4252	4042	118	1255	500	2590	5	1	23538459	982	-8.71	8.91	12	0.62	-479.00	468.00	15430	20230808	-72.97	2840	20230725	46.83	12650	-67.04	20240221	4035	3.35	20240104	15430	-72.97	20230808	2905	43.55	20230726	0.62	N	294630	500	117 억		0	N	N	0	N	00	N
31	20240726	111116	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	4175	-10	5	-0.24	518812640	123710	42.24	4200	4300	4150	5440	2930	4185	4193.78	0.00	0	12721	4415	4300	4205	4090	3995	4252	4042	118	1255	500	2590	5	1	23538459	983	-8.72	8.92	12	0.53	-479.00	468.00	15430	20230808	-72.94	2840	20230725	47.01	12650	-67.00	20240221	4035	3.47	20240104	15430	-72.94	20230808	2905	43.72	20230726	0.62	N	294630	500	117 억		0	N	N	0	N	00	N
32	20240726	101109	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	4170	-15	5	-0.36	351630805	83539	28.52	4200	4300	4150	5440	2930	4185	4209.18	0.00	0	-1739	4415	4300	4205	4090	3995	4252	4042	118	1255	500	2590	5	1	23538459	982	-8.71	8.91	12	0.35	-479.00	468.00	15430	20230808	-72.97	2840	20230725	46.83	12650	-67.04	20240221	4035	3.35	20240104	15430	-72.97	20230808	2905	43.55	20230726	0.62	N	294630	500	117 억		0	N	N	0	N	00	N
33	20240726	091108	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	4240	55	2	1.31	107263940	25233	8.62	4200	4300	4200	5440	2930	4185	4250.94	0.00	0	-3042	4415	4300	4205	4090	3995	4252	4042	118	1255	500	2590	5	1	23538459	998	-8.85	9.06	12	0.11	-479.00	468.00	15430	20230808	-72.52	2840	20230725	49.30	12650	-66.48	20240221	4035	5.08	20240104	15430	-72.52	20230808	2905	45.96	20230726	0.62	N	294630	500	117 억		0	N	N	0	N	00	N
34	20240725	161106	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	4185	-125	5	-2.90	1222904075	290573	26.84	4250	4320	4110	5600	3020	4310	4208.90	0.00	0	17838	4923	4616	4443	4136	3963	4530	4050	118	1290	500	2670	5	1	23538459	985	-8.74	8.94	12	1.23	-479.00	468.00	15430	20230808	-72.88	2840	20230725	47.36	12650	-66.92	20240221	4035	3.72	20240104	15430	-72.88	20230808	2840	47.36	20230725	0.62	N	294630	500	117 억		0	N	N	0	N	00	N
35	20240725	151118	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	4190	-120	5	-2.78	1160047970	275554	25.45	4250	4320	4110	5600	3020	4310	4209.84	0.00	0	19749	4923	4616	4443	4136	3963	4530	4050	118	1290	500	2670	5	1	23538459	986	-8.75	8.95	12	1.17	-479.00	468.00	15430	20230808	-72.85	2840	20230725	47.54	12650	-66.88	20240221	4035	3.84	20240104	15430	-72.85	20230808	2840	47.54	20230725	0.62	N	294630	500	117 억		0	N	N	0	N	00	N
36	20240725	141114	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	4190	-120	5	-2.78	1024420715	243167	22.46	4250	4320	4110	5600	3020	4310	4212.79	0.00	0	29374	4923	4616	4443	4136	3963	4530	4050	118	1290	500	2670	5	1	23538459	986	-8.75	8.95	12	1.03	-479.00	468.00	15430	20230808	-72.85	2840	20230725	47.54	12650	-66.88	20240221	4035	3.84	20240104	15430	-72.85	20230808	2840	47.54	20230725	0.62	N	294630	500	117 억		0	N	N	0	N	00	N
37	20240725	131108	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	4205	-105	5	-2.44	949842655	225392	20.82	4250	4320	4110	5600	3020	4310	4214.14	0.00	0	29724	4923	4616	4443	4136	3963	4530	4050	118	1290	500	2670	5	1	23538459	990	-8.78	8.99	12	0.96	-479.00	468.00	15430	20230808	-72.75	2840	20230725	48.06	12650	-66.76	20240221	4035	4.21	20240104	15430	-72.75	20230808	2840	48.06	20230725	0.62	N	294630	500	117 억		0	N	N	0	N	00	N
38	20240725	121113	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	4220	-90	5	-2.09	855847000	203009	18.75	4250	4320	4110	5600	3020	4310	4215.76	0.00	0	30300	4923	4616	4443	4136	3963	4530	4050	118	1290	500	2670	5	1	23538459	993	-8.81	9.02	12	0.86	-479.00	468.00	15430	20230808	-72.65	2840	20230725	48.59	12650	-66.64	20240221	4035	4.58	20240104	15430	-72.65	20230808	2840	48.59	20230725	0.62	N	294630	500	117 억		0	N	N	0	N	00	N
39	20240725	111111	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	4260	-50	5	-1.16	776152370	184143	17.01	4250	4320	4110	5600	3020	4310	4214.89	0.00	0	32003	4923	4616	4443	4136	3963	4530	4050	118	1290	500	2670	5	1	23538459	1003	-8.89	9.10	12	0.78	-479.00	468.00	15430	20230808	-72.39	2840	20230725	50.00	12650	-66.32	20240221	4035	5.58	20240104	15430	-72.39	20230808	2840	50.00	20230725	0.62	N	294630	500	117 억		0	N	N	0	N	00	N
40	20240725	101103	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	4255	-55	5	-1.28	529182480	126178	11.65	4250	4260	4110	5600	3020	4310	4193.84	0.00	0	24772	4923	4616	4443	4136	3963	4530	4050	118	1290	500	2670	5	1	23538459	1002	-8.88	9.09	12	0.54	-479.00	468.00	15430	20230808	-72.42	2840	20230725	49.82	12650	-66.36	20240221	4035	5.45	20240104	15430	-72.42	20230808	2840	49.82	20230725	0.62	N	294630	500	117 억		0	N	N	0	N	00	N
41	20240725	091100	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	4170	-140	5	-3.25	246195415	58726	5.42	4250	4260	4110	5600	3020	4310	4192.07	0.00	0	21619	4923	4616	4443	4136	3963	4530	4050	118	1290	500	2670	5	1	23538459	982	-8.71	8.91	12	0.25	-479.00	468.00	15430	20230808	-72.97	2840	20230725	46.83	12650	-67.04	20240221	4035	3.35	20240104	15430	-72.97	20230808	2840	46.83	20230725	0.62	N	294630	500	117 억		0	N	N	0	N	00	N
42	20240724	161058	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	4310	70	2	1.65	4821272090	1076911	285.63	4645	4750	4270	5510	2970	4240	4477.18	0.00	0	-87255	4460	4350	4290	4180	4120	4405	4235	118	1270	500	2620	5	1	23538459	1015	-9.00	9.21	12	4.58	-479.00	468.00	15430	20230808	-72.07	2840	20230725	51.76	12650	-65.93	20240221	4035	6.82	20240104	15430	-72.07	20230808	2840	51.76	20230725	0.60	N	294630	500	117 억		0	N	N	0	N	00	N
43	20240724	151115	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	4325	85	2	2.00	4731857650	1056121	280.12	4645	4750	4270	5510	2970	4240	4480.41	0.00	0	-87224	4460	4350	4290	4180	4120	4405	4235	118	1270	500	2620	5	1	23538459	1018	-9.03	9.24	12	4.49	-479.00	468.00	15430	20230808	-71.97	2840	20230725	52.29	12650	-65.81	20240221	4035	7.19	20240104	15430	-71.97	20230808	2840	52.29	20230725	0.60	N	294630	500	117 억		0	N	N	0	N	00	N
44	20240724	141109	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	4280	40	2	0.94	4625672040	1031456	273.57	4645	4750	4270	5510	2970	4240	4484.60	0.00	0	-85304	4460	4350	4290	4180	4120	4405	4235	118	1270	500	2620	5	1	23538459	1007	-8.94	9.15	12	4.38	-479.00	468.00	15430	20230808	-72.26	2840	20230725	50.70	12650	-66.17	20240221	4035	6.07	20240104	15430	-72.26	20230808	2840	50.70	20230725	0.60	N	294630	500	117 억		0	N	N	0	N	00	N
45	20240724	131114	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	4310	70	2	1.65	4407795200	980799	260.14	4645	4750	4300	5510	2970	4240	4494.09	0.00	0	-80560	4460	4350	4290	4180	4120	4405	4235	118	1270	500	2620	5	1	23538459	1015	-9.00	9.21	12	4.17	-479.00	468.00	15430	20230808	-72.07	2840	20230725	51.76	12650	-65.93	20240221	4035	6.82	20240104	15430	-72.07	20230808	2840	51.76	20230725	0.60	N	294630	500	117 억		0	N	N	0	N	00	N
46	20240724	121113	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	4330	90	2	2.12	4126630145	915998	242.95	4645	4750	4300	5510	2970	4240	4505.06	0.00	0	-77087	4460	4350	4290	4180	4120	4405	4235	118	1270	500	2620	5	1	23538459	1019	-9.04	9.25	12	3.89	-479.00	468.00	15430	20230808	-71.94	2840	20230725	52.46	12650	-65.77	20240221	4035	7.31	20240104	15430	-71.94	20230808	2840	52.46	20230725	0.60	N	294630	500	117 억		0	N	N	0	N	00	N
47	20240724	111110	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	4315	75	2	1.77	4001087955	886909	235.24	4645	4750	4310	5510	2970	4240	4511.27	0.00	0	-71177	4460	4350	4290	4180	4120	4405	4235	118	1270	500	2620	5	1	23538459	1016	-9.01	9.22	12	3.77	-479.00	468.00	15430	20230808	-72.03	2840	20230725	51.94	12650	-65.89	20240221	4035	6.94	20240104	15430	-72.03	20230808	2840	51.94	20230725	0.60	N	294630	500	117 억		0	N	N	0	N	00	N
48	20240724	101137	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	4355	115	2	2.71	3730306225	824399	218.66	4645	4750	4310	5510	2970	4240	4524.88	0.00	0	-59462	4460	4350	4290	4180	4120	4405	4235	118	1270	500	2620	5	1	23538459	1025	-9.09	9.31	12	3.50	-479.00	468.00	15430	20230808	-71.78	2840	20230725	53.35	12650	-65.57	20240221	4035	7.93	20240104	15430	-71.78	20230808	2840	53.35	20230725	0.60	N	294630	500	117 억		0	N	N	0	N	00	N
49	20240724	091100	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	4440	200	2	4.72	2638288715	575378	152.61	4645	4750	4440	5510	2970	4240	4585.31	0.00	0	-52119	4460	4350	4290	4180	4120	4405	4235	118	1270	500	2620	5	1	23538459	1045	-9.27	9.49	12	2.44	-479.00	468.00	15430	20230808	-71.22	2840	20230725	56.34	12650	-64.90	20240221	4035	10.04	20240104	15430	-71.22	20230808	2840	56.34	20230725	0.60	N	294630	500	117 억		0	N	N	0	N	00	N
50	20240723	161052	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	4240	10	2	0.24	1432169020	332726	89.57	4230	4400	4230	5490	2965	4230	4304.94	0.00	0	12927	4563	4396	4313	4146	4063	4355	4105	118	1260	500	2620	5	1	23538459	998	-8.85	9.06	12	1.41	-479.00	468.00	15430	20230808	-72.52	2840	20230725	49.30	12650	-66.48	20240221	4035	5.08	20240104	15430	-72.52	20230808	2840	49.30	20230725	0.62	N	294630	500	117 억		0	N	N	0	N	00	N
51	20240723	151120	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	4260	30	2	0.71	1319327970	306147	82.41	4230	4400	4230	5490	2965	4230	4309.46	0.00	0	13410	4563	4396	4313	4146	4063	4355	4105	118	1260	500	2620	5	1	23538459	1003	-8.89	9.10	12	1.30	-479.00	468.00	15430	20230808	-72.39	2840	20230725	50.00	12650	-66.32	20240221	4035	5.58	20240104	15430	-72.39	20230808	2840	50.00	20230725	0.62	N	294630	500	117 억		0	N	N	0	N	00	N
52	20240723	141055	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	4270	40	2	0.95	1201443630	278477	74.97	4230	4400	4230	5490	2965	4230	4314.34	0.00	0	13771	4563	4396	4313	4146	4063	4355	4105	118	1260	500	2620	5	1	23538459	1005	-8.91	9.12	12	1.18	-479.00	468.00	15430	20230808	-72.33	2840	20230725	50.35	12650	-66.25	20240221	4035	5.82	20240104	15430	-72.33	20230808	2840	50.35	20230725	0.62	N	294630	500	117 억		0	N	N	0	N	00	N
53	20240723	131051	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	4265	35	2	0.83	1115488290	258318	69.54	4230	4400	4230	5490	2965	4230	4318.28	0.00	0	15775	4563	4396	4313	4146	4063	4355	4105	118	1260	500	2620	5	1	23538459	1004	-8.90	9.11	12	1.10	-479.00	468.00	15430	20230808	-72.36	2840	20230725	50.18	12650	-66.28	20240221	4035	5.70	20240104	15430	-72.36	20230808	2840	50.18	20230725	0.62	N	294630	500	117 억		0	N	N	0	N	00	N
54	20240723	121101	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	4280	50	2	1.18	1072679480	248309	66.84	4230	4400	4230	5490	2965	4230	4319.94	0.00	0	19952	4563	4396	4313	4146	4063	4355	4105	118	1260	500	2620	5	1	23538459	1007	-8.94	9.15	12	1.05	-479.00	468.00	15430	20230808	-72.26	2840	20230725	50.70	12650	-66.17	20240221	4035	6.07	20240104	15430	-72.26	20230808	2840	50.70	20230725	0.62	N	294630	500	117 억		0	N	N	0	N	00	N
55	20240723	111059	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	4260	30	2	0.71	911214255	210652	56.71	4230	4400	4230	5490	2965	4230	4325.69	0.00	0	28453	4563	4396	4313	4146	4063	4355	4105	118	1260	500	2620	5	1	23538459	1003	-8.89	9.10	12	0.89	-479.00	468.00	15430	20230808	-72.39	2840	20230725	50.00	12650	-66.32	20240221	4035	5.58	20240104	15430	-72.39	20230808	2840	50.00	20230725	0.62	N	294630	500	117 억		0	N	N	0	N	00	N
56	20240723	101053	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	4290	60	2	1.42	745248135	171699	46.22	4230	4400	4230	5490	2965	4230	4340.43	0.00	0	31149	4563	4396	4313	4146	4063	4355	4105	118	1260	500	2620	5	1	23538459	1010	-8.96	9.17	12	0.73	-479.00	468.00	15430	20230808	-72.20	2840	20230725	51.06	12650	-66.09	20240221	4035	6.32	20240104	15430	-72.20	20230808	2840	51.06	20230725	0.62	N	294630	500	117 억		0	N	N	0	N	00	N
57	20240723	091106	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	4290	60	2	1.42	68277795	16037	4.32	4230	4295	4230	5490	2965	4230	4257.52	0.00	0	5892	4563	4396	4313	4146	4063	4355	4105	118	1260	500	2620	5	1	23538459	1010	-8.96	9.17	12	0.07	-479.00	468.00	15430	20230808	-72.20	2840	20230725	51.06	12650	-66.09	20240221	4035	6.32	20240104	15430	-72.20	20230808	2840	51.06	20230725	0.62	N	294630	500	117 억		0	N	N	0	N	00	N
58	20240722	161047	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	4230	-45	5	-1.05	1601016205	368081	224.97	4410	4480	4230	5550	2995	4275	4350.38	0.00	0	-13073	4465	4370	4305	4210	4145	4337	4177	118	1275	500	2650	5	1	23538459	996	-8.83	9.04	12	1.56	-479.00	468.00	15430	20230808	-72.59	2840	20230725	48.94	12650	-66.56	20240221	4035	4.83	20240104	15430	-72.59	20230808	2840	48.94	20230725	0.60	N	294630	500	117 억		0	N	N	0	N	00	N
59	20240722	151058	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	4255	-20	5	-0.47	1477763435	338974	207.18	4410	4480	4255	5550	2995	4275	4360.44	0.00	0	-15285	4465	4370	4305	4210	4145	4337	4177	118	1275	500	2650	5	1	23538459	1002	-8.88	9.09	12	1.44	-479.00	468.00	15430	20230808	-72.42	2840	20230725	49.82	12650	-66.36	20240221	4035	5.45	20240104	15430	-72.42	20230808	2840	49.82	20230725	0.60	N	294630	500	117 억		0	N	N	0	N	00	N
60	20240722	141104	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	4285	10	2	0.23	1372655215	314376	192.15	4410	4480	4255	5550	2995	4275	4367.36	0.00	0	-14445	4465	4370	4305	4210	4145	4337	4177	118	1275	500	2650	5	1	23538459	1009	-8.95	9.16	12	1.34	-479.00	468.00	15430	20230808	-72.23	2840	20230725	50.88	12650	-66.13	20240221	4035	6.20	20240104	15430	-72.23	20230808	2840	50.88	20230725	0.60	N	294630	500	117 억		0	N	N	0	N	00	N
61	20240722	131059	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	4285	10	2	0.23	1244515965	284480	173.87	4410	4480	4280	5550	2995	4275	4376.00	0.00	0	-15752	4465	4370	4305	4210	4145	4337	4177	118	1275	500	2650	5	1	23538459	1009	-8.95	9.16	12	1.21	-479.00	468.00	15430	20230808	-72.23	2840	20230725	50.88	12650	-66.13	20240221	4035	6.20	20240104	15430	-72.23	20230808	2840	50.88	20230725	0.60	N	294630	500	117 억		0	N	N	0	N	00	N
62	20240722	121056	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	4315	40	2	0.94	1153637500	263335	160.95	4410	4480	4290	5550	2995	4275	4382.36	0.00	0	-11334	4465	4370	4305	4210	4145	4337	4177	118	1275	500	2650	5	1	23538459	1016	-9.01	9.22	12	1.12	-479.00	468.00	15430	20230808	-72.03	2840	20230725	51.94	12650	-65.89	20240221	4035	6.94	20240104	15430	-72.03	20230808	2840	51.94	20230725	0.60	N	294630	500	117 억		0	N	N	0	N	00	N
63	20240722	111055	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	4315	40	2	0.94	1078301710	245919	150.31	4410	4480	4290	5550	2995	4275	4386.44	0.00	0	-9389	4465	4370	4305	4210	4145	4337	4177	118	1275	500	2650	5	1	23538459	1016	-9.01	9.22	12	1.04	-479.00	468.00	15430	20230808	-72.03	2840	20230725	51.94	12650	-65.89	20240221	4035	6.94	20240104	15430	-72.03	20230808	2840	51.94	20230725	0.60	N	294630	500	117 억		0	N	N	0	N	00	N
64	20240722	101054	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	4315	40	2	0.94	1007267920	229423	140.22	4410	4480	4295	5550	2995	4275	4392.30	0.00	0	-7192	4465	4370	4305	4210	4145	4337	4177	118	1275	500	2650	5	1	23538459	1016	-9.01	9.22	12	0.97	-479.00	468.00	15430	20230808	-72.03	2840	20230725	51.94	12650	-65.89	20240221	4035	6.94	20240104	15430	-72.03	20230808	2840	51.94	20230725	0.60	N	294630	500	117 억		0	N	N	0	N	00	N
65	20240722	091058	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	4400	125	2	2.92	707279715	160342	98.00	4410	4480	4315	5550	2995	4275	4414.23	0.00	0	7365	4465	4370	4305	4210	4145	4337	4177	118	1275	500	2650	5	1	23538459	1036	-9.19	9.40	12	0.68	-479.00	468.00	15430	20230808	-71.48	2840	20230725	54.93	12650	-65.22	20240221	4035	9.05	20240104	15430	-71.48	20230808	2840	54.93	20230725	0.60	N	294630	500	117 억		0	N	N	0	N	00	N
66	20240719	161028	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	4275	15	2	0.35	669579810	155834	58.82	4400	4400	4240	5530	2985	4260	4296.75	0.00	0	1707	4580	4420	4235	4075	3890	4327	3982	118	1270	500	2640	5	1	23538459	1006	-8.92	9.13	12	0.66	-479.00	468.00	15430	20230808	-72.29	2840	20230725	50.53	12650	-66.21	20240221	4035	5.95	20240104	15430	-72.29	20230808	2840	50.53	20230725	0.60	N	294630	500	117 억		0	N	N	0	N	00	N
67	20240719	151040	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	4295	35	2	0.82	635780060	147929	55.84	4400	4400	4240	5530	2985	4260	4297.87	0.00	0	144	4580	4420	4235	4075	3890	4327	3982	118	1270	500	2640	5	1	23538459	1011	-8.97	9.18	12	0.63	-479.00	468.00	15430	20230808	-72.16	2840	20230725	51.23	12650	-66.05	20240221	4035	6.44	20240104	15430	-72.16	20230808	2840	51.23	20230725	0.60	N	294630	500	117 억		0	N	N	0	N	00	N
68	20240719	141042	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	4285	25	2	0.59	595841660	138605	52.32	4400	4400	4240	5530	2985	4260	4298.85	0.00	0	1110	4580	4420	4235	4075	3890	4327	3982	118	1270	500	2640	5	1	23538459	1009	-8.95	9.16	12	0.59	-479.00	468.00	15430	20230808	-72.23	2840	20230725	50.88	12650	-66.13	20240221	4035	6.20	20240104	15430	-72.23	20230808	2840	50.88	20230725	0.60	N	294630	500	117 억		0	N	N	0	N	00	N
69	20240719	131032	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	4270	10	2	0.23	527284935	122505	46.24	4400	4400	4240	5530	2985	4260	4304.19	0.00	0	-3459	4580	4420	4235	4075	3890	4327	3982	118	1270	500	2640	5	1	23538459	1005	-8.91	9.12	12	0.52	-479.00	468.00	15430	20230808	-72.33	2840	20230725	50.35	12650	-66.25	20240221	4035	5.82	20240104	15430	-72.33	20230808	2840	50.35	20230725	0.60	N	294630	500	117 억		0	N	N	0	N	00	N
70	20240719	121030	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	4265	5	2	0.12	450128690	104388	39.40	4400	4400	4260	5530	2985	4260	4312.07	0.00	0	-1759	4580	4420	4235	4075	3890	4327	3982	118	1270	500	2640	5	1	23538459	1004	-8.90	9.11	12	0.44	-479.00	468.00	15430	20230808	-72.36	2840	20230725	50.18	12650	-66.28	20240221	4035	5.70	20240104	15430	-72.36	20230808	2840	50.18	20230725	0.60	N	294630	500	117 억		0	N	N	0	N	00	N
71	20240719	111042	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	4290	30	2	0.70	384307180	88985	33.59	4400	4400	4260	5530	2985	4260	4318.79	0.00	0	542	4580	4420	4235	4075	3890	4327	3982	118	1270	500	2640	5	1	23538459	1010	-8.96	9.17	12	0.38	-479.00	468.00	15430	20230808	-72.20	2840	20230725	51.06	12650	-66.09	20240221	4035	6.32	20240104	15430	-72.20	20230808	2840	51.06	20230725	0.60	N	294630	500	117 억		0	N	N	0	N	00	N
72	20240719	101022	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	4310	50	2	1.17	307930625	71250	26.89	4400	4400	4260	5530	2985	4260	4321.83	0.00	0	4888	4580	4420	4235	4075	3890	4327	3982	118	1270	500	2640	5	1	23538459	1015	-9.00	9.21	12	0.30	-479.00	468.00	15430	20230808	-72.07	2840	20230725	51.76	12650	-65.93	20240221	4035	6.82	20240104	15430	-72.07	20230808	2840	51.76	20230725	0.60	N	294630	500	117 억		0	N	N	0	N	00	N
73	20240719	091045	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	4315	55	2	1.29	98292070	22607	8.53	4400	4400	4290	5530	2985	4260	4347.86	0.00	0	-3927	4580	4420	4235	4075	3890	4327	3982	118	1270	500	2640	5	1	23538459	1016	-9.01	9.22	12	0.10	-479.00	468.00	15430	20230808	-72.03	2840	20230725	51.94	12650	-65.89	20240221	4035	6.94	20240104	15430	-72.03	20230808	2840	51.94	20230725	0.60	N	294630	500	117 억		0	N	N	0	N	00	N
74	20240718	161021	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	4260	-115	5	-2.63	1110772600	261870	164.31	4330	4395	4050	5680	3065	4375	4241.63	0.00	0	28355	4481	4427	4401	4347	4321	4415	4335	118	1305	500	2710	5	1	23538459	1003	-8.89	9.10	12	1.11	-479.00	468.00	15430	20230808	-72.39	2840	20230725	50.00	12650	-66.32	20240221	4035	5.58	20240104	15430	-72.39	20230808	2840	50.00	20230725	0.61	N	294630	500	117 억		0	N	N	0	N	00	N
75	20240718	151032	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	4250	-125	5	-2.86	1085379145	255917	160.57	4330	4395	4050	5680	3065	4375	4241.11	0.00	0	28106	4481	4427	4401	4347	4321	4415	4335	118	1305	500	2710	5	1	23538459	1000	-8.87	9.08	12	1.09	-479.00	468.00	15430	20230808	-72.46	2840	20230725	49.65	12650	-66.40	20240221	4035	5.33	20240104	15430	-72.46	20230808	2840	49.65	20230725	0.61	N	294630	500	117 억		0	N	N	0	N	00	N
76	20240718	141024	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	4260	-115	5	-2.63	995672955	234862	147.36	4330	4395	4050	5680	3065	4375	4239.37	0.00	0	30997	4481	4427	4401	4347	4321	4415	4335	118	1305	500	2710	5	1	23538459	1003	-8.89	9.10	12	1.00	-479.00	468.00	15430	20230808	-72.39	2840	20230725	50.00	12650	-66.32	20240221	4035	5.58	20240104	15430	-72.39	20230808	2840	50.00	20230725	0.61	N	294630	500	117 억		0	N	N	0	N	00	N
77	20240718	131025	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	4335	-40	5	-0.91	903868385	213340	133.86	4330	4395	4050	5680	3065	4375	4236.72	0.00	0	38528	4481	4427	4401	4347	4321	4415	4335	118	1305	500	2710	5	1	23538459	1020	-9.05	9.26	12	0.91	-479.00	468.00	15430	20230808	-71.91	2840	20230725	52.64	12650	-65.73	20240221	4035	7.43	20240104	15430	-71.91	20230808	2840	52.64	20230725	0.61	N	294630	500	117 억		0	N	N	0	N	00	N
78	20240718	121026	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	4280	-95	5	-2.17	853092365	201489	126.42	4330	4395	4050	5680	3065	4375	4233.91	0.00	0	37729	4481	4427	4401	4347	4321	4415	4335	118	1305	500	2710	5	1	23538459	1007	-8.94	9.15	12	0.86	-479.00	468.00	15430	20230808	-72.26	2840	20230725	50.70	12650	-66.17	20240221	4035	6.07	20240104	15430	-72.26	20230808	2840	50.70	20230725	0.61	N	294630	500	117 억		0	N	N	0	N	00	N
79	20240718	111032	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	4285	-90	5	-2.06	819260660	193556	121.45	4330	4395	4050	5680	3065	4375	4232.64	0.00	0	38422	4481	4427	4401	4347	4321	4415	4335	118	1305	500	2710	5	1	23538459	1009	-8.95	9.16	12	0.82	-479.00	468.00	15430	20230808	-72.23	2840	20230725	50.88	12650	-66.13	20240221	4035	6.20	20240104	15430	-72.23	20230808	2840	50.88	20230725	0.61	N	294630	500	117 억		0	N	N	0	N	00	N
80	20240718	101033	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	4240	-135	5	-3.09	744763405	176101	110.49	4330	4350	4050	5680	3065	4375	4229.14	0.00	0	37633	4481	4427	4401	4347	4321	4415	4335	118	1305	500	2710	5	1	23538459	998	-8.85	9.06	12	0.75	-479.00	468.00	15430	20230808	-72.52	2840	20230725	49.30	12650	-66.48	20240221	4035	5.08	20240104	15430	-72.52	20230808	2840	49.30	20230725	0.61	N	294630	500	117 억		0	N	N	0	N	00	N
81	20240718	091034	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	4205	-170	5	-3.89	235404560	55552	34.86	4330	4350	4050	5680	3065	4375	4237.43	0.00	0	6234	4481	4427	4401	4347	4321	4415	4335	118	1305	500	2710	5	1	23538459	990	-8.78	8.99	12	0.24	-479.00	468.00	15430	20230808	-72.75	2840	20230725	48.06	12650	-66.76	20240221	4035	4.21	20240104	15430	-72.75	20230808	2840	48.06	20230725	0.61	N	294630	500	117 억		0	N	N	0	N	00	N
82	20240717	161117	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	4375	-20	5	-0.46	692997135	157664	69.96	4430	4455	4375	5710	3080	4395	4395.45	0.00	0	-21338	4551	4472	4421	4342	4291	4447	4317	118	1315	500	2720	5	1	23538459	1030	-9.13	9.35	12	0.67	-479.00	468.00	15430	20230808	-71.65	2840	20230725	54.05	12650	-65.42	20240221	4035	8.43	20240104	15430	-71.65	20230808	2840	54.05	20230725	0.60	N	294630	500	117 억		0	N	N	0	N	00	N
83	20240717	151124	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	4380	-15	5	-0.34	630966275	143497	63.67	4430	4455	4380	5710	3080	4395	4397.07	0.00	0	-21260	4551	4472	4421	4342	4291	4447	4317	118	1315	500	2720	5	1	23538459	1031	-9.14	9.36	12	0.61	-479.00	468.00	15430	20230808	-71.61	2840	20230725	54.23	12650	-65.38	20240221	4035	8.55	20240104	15430	-71.61	20230808	2840	54.23	20230725	0.60	N	294630	500	117 억		0	N	N	0	N	00	N
84	20240717	141120	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	4390	-5	5	-0.11	507246725	115284	51.15	4430	4455	4380	5710	3080	4395	4399.98	0.00	0	-16460	4551	4472	4421	4342	4291	4447	4317	118	1315	500	2720	5	1	23538459	1033	-9.16	9.38	12	0.49	-479.00	468.00	15430	20230808	-71.55	2840	20230725	54.58	12650	-65.30	20240221	4035	8.80	20240104	15430	-71.55	20230808	2840	54.58	20230725	0.60	N	294630	500	117 억		0	N	N	0	N	00	N
85	20240717	131118	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	4405	10	2	0.23	460528635	104648	46.43	4430	4455	4380	5710	3080	4395	4400.74	0.00	0	-14442	4551	4472	4421	4342	4291	4447	4317	118	1315	500	2720	5	1	23538459	1037	-9.20	9.41	12	0.44	-479.00	468.00	15430	20230808	-71.45	2840	20230725	55.11	12650	-65.18	20240221	4035	9.17	20240104	15430	-71.45	20230808	2840	55.11	20230725	0.60	N	294630	500	117 억		0	N	N	0	N	00	N
86	20240717	121119	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	4395	0	3	0.00	380528060	86415	38.34	4430	4455	4380	5710	3080	4395	4403.50	0.00	0	-14377	4551	4472	4421	4342	4291	4447	4317	118	1315	500	2720	5	1	23538459	1035	-9.18	9.39	12	0.37	-479.00	468.00	15430	20230808	-71.52	2840	20230725	54.75	12650	-65.26	20240221	4035	8.92	20240104	15430	-71.52	20230808	2840	54.75	20230725	0.60	N	294630	500	117 억		0	N	N	0	N	00	N
87	20240717	111121	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	4405	10	2	0.23	307616970	69849	30.99	4430	4455	4380	5710	3080	4395	4404.03	0.00	0	-14726	4551	4472	4421	4342	4291	4447	4317	118	1315	500	2720	5	1	23538459	1037	-9.20	9.41	12	0.30	-479.00	468.00	15430	20230808	-71.45	2840	20230725	55.11	12650	-65.18	20240221	4035	9.17	20240104	15430	-71.45	20230808	2840	55.11	20230725	0.60	N	294630	500	117 억		0	N	N	0	N	00	N
88	20240717	101123	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	4400	5	2	0.11	192614330	43683	19.38	4430	4455	4380	5710	3080	4395	4409.37	0.00	0	-10792	4551	4472	4421	4342	4291	4447	4317	118	1315	500	2720	5	1	23538459	1036	-9.19	9.40	12	0.19	-479.00	468.00	15430	20230808	-71.48	2840	20230725	54.93	12650	-65.22	20240221	4035	9.05	20240104	15430	-71.48	20230808	2840	54.93	20230725	0.60	N	294630	500	117 억		0	N	N	0	N	00	N
89	20240717	090914	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	4425	30	2	0.68	29122475	6574	2.92	4430	4455	4410	5710	3080	4395	4429.95	0.00	0	-1590	4551	4472	4421	4342	4291	4447	4317	118	1315	500	2720	5	1	23538459	1042	-9.24	9.46	12	0.03	-479.00	468.00	15430	20230808	-71.32	2840	20230725	55.81	12650	-65.02	20240221	4035	9.67	20240104	15430	-71.32	20230808	2840	55.81	20230725	0.60	N	294630	500	117 억		0	N	N	0	N	00	N
90	20240716	161121	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	4395	-65	5	-1.46	990630000	224586	109.80	4470	4500	4370	5790	3125	4460	4410.97	0.00	0	-27496	4650	4555	4505	4410	4360	4530	4385	118	1330	500	2760	5	1	23538459	1035	-9.18	9.39	12	0.95	-479.00	468.00	15430	20230808	-71.52	2840	20230725	54.75	12650	-65.26	20240221	4035	8.92	20240104	15430	-71.52	20230808	2840	54.75	20230725	0.61	N	294630	500	117 억		0	N	N	0	N	00	N
91	20240716	151134	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	4410	-50	5	-1.12	941675685	213463	104.37	4470	4500	4370	5790	3125	4460	4411.42	0.00	0	-27782	4650	4555	4505	4410	4360	4530	4385	118	1330	500	2760	5	1	23538459	1038	-9.21	9.42	12	0.91	-479.00	468.00	15430	20230808	-71.42	2840	20230725	55.28	12650	-65.14	20240221	4035	9.29	20240104	15430	-71.42	20230808	2840	55.28	20230725	0.61	N	294630	500	117 억		0	N	N	0	N	00	N
92	20240716	141129	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	4415	-45	5	-1.01	841504145	190717	93.25	4470	4500	4370	5790	3125	4460	4412.32	0.00	0	-26423	4650	4555	4505	4410	4360	4530	4385	118	1330	500	2760	5	1	23538459	1039	-9.22	9.43	12	0.81	-479.00	468.00	15430	20230808	-71.39	2840	20230725	55.46	12650	-65.10	20240221	4035	9.42	20240104	15430	-71.39	20230808	2840	55.46	20230725	0.61	N	294630	500	117 억		0	N	N	0	N	00	N
93	20240716	131129	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	4435	-25	5	-0.56	792014825	179529	87.78	4470	4500	4370	5790	3125	4460	4411.63	0.00	0	-23667	4650	4555	4505	4410	4360	4530	4385	118	1330	500	2760	5	1	23538459	1044	-9.26	9.48	12	0.76	-479.00	468.00	15430	20230808	-71.26	2840	20230725	56.16	12650	-64.94	20240221	4035	9.91	20240104	15430	-71.26	20230808	2840	56.16	20230725	0.61	N	294630	500	117 억		0	N	N	0	N	00	N
94	20240716	121126	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	4420	-40	5	-0.90	724673230	164328	80.34	4470	4500	4370	5790	3125	4460	4409.92	0.00	0	-23843	4650	4555	4505	4410	4360	4530	4385	118	1330	500	2760	5	1	23538459	1040	-9.23	9.44	12	0.70	-479.00	468.00	15430	20230808	-71.35	2840	20230725	55.63	12650	-65.06	20240221	4035	9.54	20240104	15430	-71.35	20230808	2840	55.63	20230725	0.61	N	294630	500	117 억		0	N	N	0	N	00	N
95	20240716	111128	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	4420	-40	5	-0.90	688083490	156062	76.30	4470	4500	4370	5790	3125	4460	4409.04	0.00	0	-23375	4650	4555	4505	4410	4360	4530	4385	118	1330	500	2760	5	1	23538459	1040	-9.23	9.44	12	0.66	-479.00	468.00	15430	20230808	-71.35	2840	20230725	55.63	12650	-65.06	20240221	4035	9.54	20240104	15430	-71.35	20230808	2840	55.63	20230725	0.61	N	294630	500	117 억		0	N	N	0	N	00	N
96	20240716	101128	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	4405	-55	5	-1.23	452757615	102418	50.07	4470	4500	4390	5790	3125	4460	4420.68	0.00	0	-26592	4650	4555	4505	4410	4360	4530	4385	118	1330	500	2760	5	1	23538459	1037	-9.20	9.41	12	0.44	-479.00	468.00	15430	20230808	-71.45	2840	20230725	55.11	12650	-65.18	20240221	4035	9.17	20240104	15430	-71.45	20230808	2840	55.11	20230725	0.61	N	294630	500	117 억		0	N	N	0	N	00	N
97	20240716	091127	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	4450	-10	5	-0.22	72739755	16322	7.98	4470	4500	4435	5790	3125	4460	4456.55	0.00	0	-9213	4650	4555	4505	4410	4360	4530	4385	118	1330	500	2760	5	1	23538459	1047	-9.29	9.51	12	0.07	-479.00	468.00	15430	20230808	-71.16	2840	20230725	56.69	12650	-64.82	20240221	4035	10.29	20240104	15430	-71.16	20230808	2840	56.69	20230725	0.61	N	294630	500	117 억		0	N	N	0	N	00	N
98	20240715	161109	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	4460	5	2	0.11	903455460	200548	85.43	4505	4600	4455	5790	3120	4455	4505.02	0.00	0	295	4638	4546	4493	4401	4348	4520	4375	118	1335	500	2760	5	1	23538459	1050	-9.31	9.53	12	0.85	-479.00	468.00	15430	20230808	-71.10	2840	20230725	57.04	12650	-64.74	20240221	4035	10.53	20240104	15430	-71.10	20230808	2840	57.04	20230725	0.60	N	294630	500	117 억		0	N	N	0	N	00	N
99	20240715	151117	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	4470	15	2	0.34	836576440	185568	79.05	4505	4600	4455	5790	3120	4455	4508.19	0.00	0	522	4638	4546	4493	4401	4348	4520	4375	118	1335	500	2760	5	1	23538459	1052	-9.33	9.55	12	0.79	-479.00	468.00	15430	20230808	-71.03	2840	20230725	57.39	12650	-64.66	20240221	4035	10.78	20240104	15430	-71.03	20230808	2840	57.39	20230725	0.60	N	294630	500	117 억		0	N	N	0	N	00	N
100	20240715	141114	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	4500	45	2	1.01	754495690	167258	71.25	4505	4600	4455	5790	3120	4455	4510.97	0.00	0	4936	4638	4546	4493	4401	4348	4520	4375	118	1335	500	2760	5	1	23538459	1059	-9.39	9.62	12	0.71	-479.00	468.00	15430	20230808	-70.84	2840	20230725	58.45	12650	-64.43	20240221	4035	11.52	20240104	15430	-70.84	20230808	2840	58.45	20230725	0.60	N	294630	500	117 억		0	N	N	0	N	00	N
101	20240715	131117	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	4485	30	2	0.67	696417970	154324	65.74	4505	4600	4455	5790	3120	4455	4512.70	0.00	0	5866	4638	4546	4493	4401	4348	4520	4375	118	1335	500	2760	5	1	23538459	1056	-9.36	9.58	12	0.66	-479.00	468.00	15430	20230808	-70.93	2840	20230725	57.92	12650	-64.55	20240221	4035	11.15	20240104	15430	-70.93	20230808	2840	57.92	20230725	0.60	N	294630	500	117 억		0	N	N	0	N	00	N
102	20240715	121115	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	4490	35	2	0.79	665441275	147417	62.80	4505	4600	4455	5790	3120	4455	4514.01	0.00	0	7665	4638	4546	4493	4401	4348	4520	4375	118	1335	500	2760	5	1	23538459	1057	-9.37	9.59	12	0.63	-479.00	468.00	15430	20230808	-70.90	2840	20230725	58.10	12650	-64.51	20240221	4035	11.28	20240104	15430	-70.90	20230808	2840	58.10	20230725	0.60	N	294630	500	117 억		0	N	N	0	N	00	N
103	20240715	111116	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	4500	45	2	1.01	593296445	131348	55.95	4505	4600	4455	5790	3120	4455	4516.98	0.00	0	14060	4638	4546	4493	4401	4348	4520	4375	118	1335	500	2760	5	1	23538459	1059	-9.39	9.62	12	0.56	-479.00	468.00	15430	20230808	-70.84	2840	20230725	58.45	12650	-64.43	20240221	4035	11.52	20240104	15430	-70.84	20230808	2840	58.45	20230725	0.60	N	294630	500	117 억		0	N	N	0	N	00	N
104	20240715	101114	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	4515	60	2	1.35	489893500	108421	46.19	4505	4600	4455	5790	3120	4455	4518.44	0.00	0	9629	4638	4546	4493	4401	4348	4520	4375	118	1335	500	2760	5	1	23538459	1063	-9.43	9.65	12	0.46	-479.00	468.00	15430	20230808	-70.74	2840	20230725	58.98	12650	-64.31	20240221	4035	11.90	20240104	15430	-70.74	20230808	2840	58.98	20230725	0.60	N	294630	500	117 억		0	N	N	0	N	00	N
105	20240715	091115	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	4520	65	2	1.46	165278240	36641	15.61	4505	4540	4455	5790	3120	4455	4510.75	0.00	0	-833	4638	4546	4493	4401	4348	4520	4375	118	1335	500	2760	5	1	23538459	1064	-9.44	9.66	12	0.16	-479.00	468.00	15430	20230808	-70.71	2840	20230725	59.15	12650	-64.27	20240221	4035	12.02	20240104	15430	-70.71	20230808	2840	59.15	20230725	0.60	N	294630	500	117 억		0	N	N	0	N	00	N
106	20240712	161106	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	4455	-70	5	-1.55	1026858825	229297	33.25	4540	4585	4440	5880	3170	4525	4478.32	0.00	0	-19914	4815	4670	4595	4450	4375	4632	4412	118	1355	500	2800	5	1	23538459	1049	-9.30	9.52	12	0.97	-479.00	468.00	15430	20230808	-71.13	2840	20230725	56.87	12650	-64.78	20240221	4035	10.41	20240104	15430	-71.13	20230808	2840	56.87	20230725	0.59	N	294630	500	117 억		0	N	N	0	N	00	N
107	20240712	151114	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	4455	-70	5	-1.55	990126435	221073	32.06	4540	4585	4440	5880	3170	4525	4478.73	0.00	0	-19033	4815	4670	4595	4450	4375	4632	4412	118	1355	500	2800	5	1	23538459	1049	-9.30	9.52	12	0.94	-479.00	468.00	15430	20230808	-71.13	2840	20230725	56.87	12650	-64.78	20240221	4035	10.41	20240104	15430	-71.13	20230808	2840	56.87	20230725	0.59	N	294630	500	117 억		0	N	N	0	N	00	N
108	20240712	141116	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	4445	-80	5	-1.77	866923985	193386	28.04	4540	4585	4445	5880	3170	4525	4482.87	0.00	0	-16181	4815	4670	4595	4450	4375	4632	4412	118	1355	500	2800	5	1	23538459	1046	-9.28	9.50	12	0.82	-479.00	468.00	15430	20230808	-71.19	2840	20230725	56.51	12650	-64.86	20240221	4035	10.16	20240104	15430	-71.19	20230808	2840	56.51	20230725	0.59	N	294630	500	117 억		0	N	N	0	N	00	N
109	20240712	131111	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	4460	-65	5	-1.44	707331155	157568	22.85	4540	4585	4445	5880	3170	4525	4489.05	0.00	0	234	4815	4670	4595	4450	4375	4632	4412	118	1355	500	2800	5	1	23538459	1050	-9.31	9.53	12	0.67	-479.00	468.00	15430	20230808	-71.10	2840	20230725	57.04	12650	-64.74	20240221	4035	10.53	20240104	15430	-71.10	20230808	2840	57.04	20230725	0.59	N	294630	500	117 억		0	N	N	0	N	00	N
110	20240712	121112	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	4460	-65	5	-1.44	648186830	144326	20.93	4540	4585	4445	5880	3170	4525	4491.13	0.00	0	1745	4815	4670	4595	4450	4375	4632	4412	118	1355	500	2800	5	1	23538459	1050	-9.31	9.53	12	0.61	-479.00	468.00	15430	20230808	-71.10	2840	20230725	57.04	12650	-64.74	20240221	4035	10.53	20240104	15430	-71.10	20230808	2840	57.04	20230725	0.59	N	294630	500	117 억		0	N	N	0	N	00	N
111	20240712	111109	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	4465	-60	5	-1.33	599464285	133423	19.35	4540	4585	4445	5880	3170	4525	4492.96	0.00	0	2135	4815	4670	4595	4450	4375	4632	4412	118	1355	500	2800	5	1	23538459	1051	-9.32	9.54	12	0.57	-479.00	468.00	15430	20230808	-71.06	2840	20230725	57.22	12650	-64.70	20240221	4035	10.66	20240104	15430	-71.06	20230808	2840	57.22	20230725	0.59	N	294630	500	117 억		0	N	N	0	N	00	N
112	20240712	101110	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	4455	-70	5	-1.55	495733875	110180	15.98	4540	4585	4450	5880	3170	4525	4499.31	0.00	0	-2079	4815	4670	4595	4450	4375	4632	4412	118	1355	500	2800	5	1	23538459	1049	-9.30	9.52	12	0.47	-479.00	468.00	15430	20230808	-71.13	2840	20230725	56.87	12650	-64.78	20240221	4035	10.41	20240104	15430	-71.13	20230808	2840	56.87	20230725	0.59	N	294630	500	117 억		0	N	N	0	N	00	N
113	20240712	091107	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	4540	15	2	0.33	118551870	26076	3.78	4540	4585	4525	5880	3170	4525	4546.40	0.00	0	-11406	4815	4670	4595	4450	4375	4632	4412	118	1355	500	2800	5	1	23538459	1069	-9.48	9.70	12	0.11	-479.00	468.00	15430	20230808	-70.58	2840	20230725	59.86	12650	-64.11	20240221	4035	12.52	20240104	15430	-70.58	20230808	2840	59.86	20230725	0.59	N	294630	500	117 억		0	N	N	0	N	00	N
114	20240711	161102	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	4525	0	3	0.00	3178352905	686972	322.77	4575	4740	4520	5880	3170	4525	4627.23	0.00	0	22802	4575	4550	4520	4495	4465	4562	4507	118	1355	500	2800	5	1	23538459	1065	-9.45	9.67	12	2.92	-479.00	468.00	15430	20230808	-70.67	2840	20230725	59.33	12650	-64.23	20240221	4035	12.14	20240104	15430	-70.67	20230808	2840	59.33	20230725	0.60	N	294630	500	117 억		0	N	N	0	N	00	N
115	20240711	151109	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	4535	10	2	0.22	3084417270	666224	313.03	4575	4740	4520	5880	3170	4525	4629.70	0.00	0	25913	4575	4550	4520	4495	4465	4562	4507	118	1355	500	2800	5	1	23538459	1067	-9.47	9.69	12	2.83	-479.00	468.00	15430	20230808	-70.61	2840	20230725	59.68	12650	-64.15	20240221	4035	12.39	20240104	15430	-70.61	20230808	2840	59.68	20230725	0.60	N	294630	500	117 억		0	N	N	0	N	00	N
116	20240711	141110	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	4550	25	2	0.55	2898875400	625328	293.81	4575	4740	4530	5880	3170	4525	4635.77	0.00	0	37783	4575	4550	4520	4495	4465	4562	4507	118	1355	500	2800	5	1	23538459	1071	-9.50	9.72	12	2.66	-479.00	468.00	15430	20230808	-70.51	2840	20230725	60.21	12650	-64.03	20240221	4035	12.76	20240104	15430	-70.51	20230808	2840	60.21	20230725	0.60	N	294630	500	117 억		0	N	N	0	N	00	N
117	20240711	131107	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	4575	50	2	1.10	2666259735	574284	269.83	4575	4740	4530	5880	3170	4525	4642.75	0.00	0	45071	4575	4550	4520	4495	4465	4562	4507	118	1355	500	2800	5	1	23538459	1077	-9.55	9.78	12	2.44	-479.00	468.00	15430	20230808	-70.35	2840	20230725	61.09	12650	-63.83	20240221	4035	13.38	20240104	15430	-70.35	20230808	2840	61.09	20230725	0.60	N	294630	500	117 억		0	N	N	0	N	00	N
118	20240711	121106	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	4605	80	2	1.77	2439050170	524811	246.58	4575	4740	4530	5880	3170	4525	4647.48	0.00	0	51173	4575	4550	4520	4495	4465	4562	4507	118	1355	500	2800	5	1	23538459	1084	-9.61	9.84	12	2.23	-479.00	468.00	15430	20230808	-70.16	2840	20230725	62.15	12650	-63.60	20240221	4035	14.13	20240104	15430	-70.16	20230808	2840	62.15	20230725	0.60	N	294630	500	117 억		0	N	N	0	N	00	N
119	20240711	111103	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	4645	120	2	2.65	2298440470	494400	232.29	4575	4740	4530	5880	3170	4525	4648.95	0.00	0	54711	4575	4550	4520	4495	4465	4562	4507	118	1355	500	2800	5	1	23538459	1093	-9.70	9.93	12	2.10	-479.00	468.00	15430	20230808	-69.90	2840	20230725	63.56	12650	-63.28	20240221	4035	15.12	20240104	15430	-69.90	20230808	2840	63.56	20230725	0.60	N	294630	500	117 억		0	N	N	0	N	00	N
120	20240711	101106	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	4670	145	2	3.20	1654794170	355428	167.00	4575	4740	4530	5880	3170	4525	4655.78	0.00	0	38874	4575	4550	4520	4495	4465	4562	4507	118	1355	500	2800	5	1	23538459	1099	-9.75	9.98	12	1.51	-479.00	468.00	15430	20230808	-69.73	2840	20230725	64.44	12650	-63.08	20240221	4035	15.74	20240104	15430	-69.73	20230808	2840	64.44	20230725	0.60	N	294630	500	117 억		0	N	N	0	N	00	N
121	20240711	091103	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	4565	40	2	0.88	98662700	21657	10.18	4575	4580	4530	5880	3170	4525	4555.70	0.00	0	-3925	4575	4550	4520	4495	4465	4562	4507	118	1355	500	2800	5	1	23538459	1075	-9.53	9.75	12	0.09	-479.00	468.00	15430	20230808	-70.41	2840	20230725	60.74	12650	-63.91	20240221	4035	13.14	20240104	15430	-70.41	20230808	2840	60.74	20230725	0.60	N	294630	500	117 억		0	N	N	0	N	00	N
122	20240710	161058	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	4525	35	2	0.78	956674430	211683	58.39	4490	4545	4490	5830	3145	4490	4519.36	0.00	0	31679	4630	4560	4520	4450	4410	4540	4430	118	1340	500	2780	5	1	23538459	1065	-9.45	9.67	12	0.90	-479.00	468.00	15430	20230808	-70.67	2840	20230725	59.33	12650	-64.23	20240221	4035	12.14	20240104	15430	-70.67	20230808	2840	59.33	20230725	0.60	N	294630	500	117 억		0	N	N	0	N	00	N
123	20240710	151103	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	4525	35	2	0.78	911245555	201653	55.62	4490	4545	4490	5830	3145	4490	4518.88	0.00	0	31440	4630	4560	4520	4450	4410	4540	4430	118	1340	500	2780	5	1	23538459	1065	-9.45	9.67	12	0.86	-479.00	468.00	15430	20230808	-70.67	2840	20230725	59.33	12650	-64.23	20240221	4035	12.14	20240104	15430	-70.67	20230808	2840	59.33	20230725	0.60	N	294630	500	117 억		0	N	N	0	N	00	N
124	20240710	141102	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	4535	45	2	1.00	794854440	175955	48.54	4490	4545	4490	5830	3145	4490	4517.37	0.00	0	25983	4630	4560	4520	4450	4410	4540	4430	118	1340	500	2780	5	1	23538459	1067	-9.47	9.69	12	0.75	-479.00	468.00	15430	20230808	-70.61	2840	20230725	59.68	12650	-64.15	20240221	4035	12.39	20240104	15430	-70.61	20230808	2840	59.68	20230725	0.60	N	294630	500	117 억		0	N	N	0	N	00	N
125	20240710	131102	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	4530	40	2	0.89	722512785	159981	44.13	4490	4545	4490	5830	3145	4490	4516.24	0.00	0	24851	4630	4560	4520	4450	4410	4540	4430	118	1340	500	2780	5	1	23538459	1066	-9.46	9.68	12	0.68	-479.00	468.00	15430	20230808	-70.64	2840	20230725	59.51	12650	-64.19	20240221	4035	12.27	20240104	15430	-70.64	20230808	2840	59.51	20230725	0.60	N	294630	500	117 억		0	N	N	0	N	00	N
126	20240710	121100	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	4520	30	2	0.67	574377195	127177	35.08	4490	4545	4490	5830	3145	4490	4516.36	0.00	0	4978	4630	4560	4520	4450	4410	4540	4430	118	1340	500	2780	5	1	23538459	1064	-9.44	9.66	12	0.54	-479.00	468.00	15430	20230808	-70.71	2840	20230725	59.15	12650	-64.27	20240221	4035	12.02	20240104	15430	-70.71	20230808	2840	59.15	20230725	0.60	N	294630	500	117 억		0	N	N	0	N	00	N
127	20240710	111101	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	4520	30	2	0.67	423448095	93727	25.85	4490	4545	4490	5830	3145	4490	4517.89	0.00	0	-3663	4630	4560	4520	4450	4410	4540	4430	118	1340	500	2780	5	1	23538459	1064	-9.44	9.66	12	0.40	-479.00	468.00	15430	20230808	-70.71	2840	20230725	59.15	12650	-64.27	20240221	4035	12.02	20240104	15430	-70.71	20230808	2840	59.15	20230725	0.60	N	294630	500	117 억		0	N	N	0	N	00	N
128	20240710	101057	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	4515	25	2	0.56	322341175	71356	19.68	4490	4545	4490	5830	3145	4490	4517.37	0.00	0	-5983	4630	4560	4520	4450	4410	4540	4430	118	1340	500	2780	5	1	23538459	1063	-9.43	9.65	12	0.30	-479.00	468.00	15430	20230808	-70.74	2840	20230725	58.98	12650	-64.31	20240221	4035	11.90	20240104	15430	-70.74	20230808	2840	58.98	20230725	0.60	N	294630	500	117 억		0	N	N	0	N	00	N
129	20240710	091102	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	4500	10	2	0.22	137834180	30507	8.42	4490	4545	4490	5830	3145	4490	4518.12	0.00	0	-10225	4630	4560	4520	4450	4410	4540	4430	118	1340	500	2780	5	1	23538459	1059	-9.39	9.62	12	0.13	-479.00	468.00	15430	20230808	-70.84	2840	20230725	58.45	12650	-64.43	20240221	4035	11.52	20240104	15430	-70.84	20230808	2840	58.45	20230725	0.60	N	294630	500	117 억		0	N	N	0	N	00	N
130	20240709	161055	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	4490	-35	5	-0.77	1610361740	356075	21.76	4510	4590	4480	5880	3170	4525	4522.59	0.00	0	4620	5188	4856	4578	4246	3968	5022	4412	118	1355	500	2800	5	1	23538459	1057	-9.37	9.59	12	1.51	-479.00	468.00	15430	20230808	-70.90	2840	20230725	58.10	12650	-64.51	20240221	4035	11.28	20240104	15430	-70.90	20230808	2840	58.10	20230725	0.60	N	294630	500	117 억		0	N	N	0	N	00	N
131	20240709	151101	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	4505	-20	5	-0.44	1540398925	340516	20.81	4510	4590	4480	5880	3170	4525	4523.72	0.00	0	4943	5188	4856	4578	4246	3968	5022	4412	118	1355	500	2800	5	1	23538459	1060	-9.41	9.63	12	1.45	-479.00	468.00	15430	20230808	-70.80	2840	20230725	58.63	12650	-64.39	20240221	4035	11.65	20240104	15430	-70.80	20230808	2840	58.63	20230725	0.60	N	294630	500	117 억		0	N	N	0	N	00	N
132	20240709	141101	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	4490	-35	5	-0.77	1386080380	306160	18.71	4510	4590	4480	5880	3170	4525	4527.31	0.00	0	7501	5188	4856	4578	4246	3968	5022	4412	118	1355	500	2800	5	1	23538459	1057	-9.37	9.59	12	1.30	-479.00	468.00	15430	20230808	-70.90	2840	20230725	58.10	12650	-64.51	20240221	4035	11.28	20240104	15430	-70.90	20230808	2840	58.10	20230725	0.60	N	294630	500	117 억		0	N	N	0	N	00	N
133	20240709	131104	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	4510	-15	5	-0.33	1217954325	268728	16.42	4510	4590	4480	5880	3170	4525	4532.29	0.00	0	7805	5188	4856	4578	4246	3968	5022	4412	118	1355	500	2800	5	1	23538459	1062	-9.42	9.64	12	1.14	-479.00	468.00	15430	20230808	-70.77	2840	20230725	58.80	12650	-64.35	20240221	4035	11.77	20240104	15430	-70.77	20230808	2840	58.80	20230725	0.60	N	294630	500	117 억		0	N	N	0	N	00	N
134	20240709	121105	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	4495	-30	5	-0.66	1129218515	249004	15.21	4510	4590	4480	5880	3170	4525	4534.94	0.00	0	6167	5188	4856	4578	4246	3968	5022	4412	118	1355	500	2800	5	1	23538459	1058	-9.38	9.60	12	1.06	-479.00	468.00	15430	20230808	-70.87	2840	20230725	58.27	12650	-64.47	20240221	4035	11.40	20240104	15430	-70.87	20230808	2840	58.27	20230725	0.60	N	294630	500	117 억		0	N	N	0	N	00	N
135	20240709	111106	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	4505	-20	5	-0.44	987915960	217533	13.29	4510	4590	4480	5880	3170	4525	4541.45	0.00	0	7320	5188	4856	4578	4246	3968	5022	4412	118	1355	500	2800	5	1	23538459	1060	-9.41	9.63	12	0.92	-479.00	468.00	15430	20230808	-70.80	2840	20230725	58.63	12650	-64.39	20240221	4035	11.65	20240104	15430	-70.80	20230808	2840	58.63	20230725	0.60	N	294630	500	117 억		0	N	N	0	N	00	N
136	20240709	101101	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	4545	20	2	0.44	721201575	158398	9.68	4510	4590	4490	5880	3170	4525	4553.10	0.00	0	6716	5188	4856	4578	4246	3968	5022	4412	118	1355	500	2800	5	1	23538459	1070	-9.49	9.71	12	0.67	-479.00	468.00	15430	20230808	-70.54	2840	20230725	60.04	12650	-64.07	20240221	4035	12.64	20240104	15430	-70.54	20230808	2840	60.04	20230725	0.60	N	294630	500	117 억		0	N	N	0	N	00	N
137	20240709	091058	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	4550	25	2	0.55	214573770	47148	2.88	4510	4590	4490	5880	3170	4525	4551.07	0.00	0	-2618	5188	4856	4578	4246	3968	5022	4412	118	1355	500	2800	5	1	23538459	1071	-9.50	9.72	12	0.20	-479.00	468.00	15430	20230808	-70.51	2840	20230725	60.21	12650	-64.03	20240221	4035	12.76	20240104	15430	-70.51	20230808	2840	60.21	20230725	0.60	N	294630	500	117 억		0	N	N	0	N	00	N
138	20240708	161052	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	4525	125	2	2.84	7586319180	1628711	758.16	4435	4910	4300	5720	3080	4400	4657.89	0.00	0	23674	4520	4460	4430	4370	4340	4445	4355	118	1320	500	2720	5	1	23538459	1065	-9.45	9.67	12	6.92	-479.00	468.00	15430	20230808	-70.67	2840	20230725	59.33	12650	-64.23	20240221	4035	12.14	20240104	15430	-70.67	20230808	2840	59.33	20230725	0.61	N	294630	500	117 억		0	N	N	0	N	00	N
139	20240708	151054	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	4535	135	2	3.07	7495138995	1608574	748.79	4435	4910	4300	5720	3080	4400	4659.50	0.00	0	18680	4520	4460	4430	4370	4340	4445	4355	118	1320	500	2720	5	1	23538459	1067	-9.47	9.69	12	6.83	-479.00	468.00	15430	20230808	-70.61	2840	20230725	59.68	12650	-64.15	20240221	4035	12.39	20240104	15430	-70.61	20230808	2840	59.68	20230725	0.61	N	294630	500	117 억		0	N	N	0	N	00	N
140	20240708	141057	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	4510	110	2	2.50	7230001075	1549780	721.42	4435	4910	4300	5720	3080	4400	4665.19	0.00	0	9420	4520	4460	4430	4370	4340	4445	4355	118	1320	500	2720	5	1	23538459	1062	-9.42	9.64	12	6.58	-479.00	468.00	15430	20230808	-70.77	2840	20230725	58.80	12650	-64.35	20240221	4035	11.77	20240104	15430	-70.77	20230808	2840	58.80	20230725	0.61	N	294630	500	117 억		0	N	N	0	N	00	N
141	20240708	131052	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	4525	125	2	2.84	6967486060	1491747	694.41	4435	4910	4300	5720	3080	4400	4670.70	0.00	0	-4210	4520	4460	4430	4370	4340	4445	4355	118	1320	500	2720	5	1	23538459	1065	-9.45	9.67	12	6.34	-479.00	468.00	15430	20230808	-70.67	2840	20230725	59.33	12650	-64.23	20240221	4035	12.14	20240104	15430	-70.67	20230808	2840	59.33	20230725	0.61	N	294630	500	117 억		0	N	N	0	N	00	N
142	20240708	121054	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	4570	170	2	3.86	6750559870	1444046	672.20	4435	4910	4300	5720	3080	4400	4674.76	0.00	0	-942	4520	4460	4430	4370	4340	4445	4355	118	1320	500	2720	5	1	23538459	1076	-9.54	9.76	12	6.13	-479.00	468.00	15430	20230808	-70.38	2840	20230725	60.92	12650	-63.87	20240221	4035	13.26	20240104	15430	-70.38	20230808	2840	60.92	20230725	0.61	N	294630	500	117 억		0	N	N	0	N	00	N
143	20240708	111051	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	4550	150	2	3.41	6409612230	1369235	637.38	4435	4910	4300	5720	3080	4400	4681.17	0.00	0	-33461	4520	4460	4430	4370	4340	4445	4355	118	1320	500	2720	5	1	23538459	1071	-9.50	9.72	12	5.82	-479.00	468.00	15430	20230808	-70.51	2840	20230725	60.21	12650	-64.03	20240221	4035	12.76	20240104	15430	-70.51	20230808	2840	60.21	20230725	0.61	N	294630	500	117 억		0	N	N	0	N	00	N
144	20240708	101052	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	4775	375	2	8.52	4534859640	966922	450.10	4435	4910	4300	5720	3080	4400	4690.01	0.00	0	-17979	4520	4460	4430	4370	4340	4445	4355	118	1320	500	2720	5	1	23538459	1124	-9.97	10.20	12	4.11	-479.00	468.00	15430	20230808	-69.05	2840	20230725	68.13	12650	-62.25	20240221	4035	18.34	20240104	15430	-69.05	20230808	2840	68.13	20230725	0.61	N	294630	500	117 억		0	N	N	0	N	00	N
145	20240708	091051	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	4380	-20	5	-0.45	82723535	18872	8.78	4435	4445	4300	5720	3080	4400	4383.36	0.00	0	-488	4520	4460	4430	4370	4340	4445	4355	118	1320	500	2720	5	1	23538459	1031	-9.14	9.36	12	0.08	-479.00	468.00	15430	20230808	-71.61	2840	20230725	54.23	12650	-65.38	20240221	4035	8.55	20240104	15430	-71.61	20230808	2840	54.23	20230725	0.61	N	294630	500	117 억		0	N	N	0	N	00	N
146	20240705	161046	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	4400	-50	5	-1.12	942604680	213269	87.99	4450	4490	4400	5780	3115	4450	4419.89	0.00	0	-59200	4566	4507	4446	4387	4326	4537	4417	118	1330	500	2750	5	1	23538459	1036	-9.19	9.40	12	0.91	-479.00	468.00	15430	20230808	-71.48	2840	20230725	54.93	12650	-65.22	20240221	4035	9.05	20240104	15430	-71.48	20230808	2840	54.93	20230725	0.62	N	294630	500	117 억		0	N	N	0	N	00	N
147	20240705	151050	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	4410	-40	5	-0.90	817314385	184828	76.26	4450	4490	4405	5780	3115	4450	4422.03	0.00	0	-40712	4566	4507	4446	4387	4326	4537	4417	118	1330	500	2750	5	1	23538459	1038	-9.21	9.42	12	0.79	-479.00	468.00	15430	20230808	-71.42	2840	20230725	55.28	12650	-65.14	20240221	4035	9.29	20240104	15430	-71.42	20230808	2840	55.28	20230725	0.62	N	294630	500	117 억		0	N	N	0	N	00	N
148	20240705	141052	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	4420	-30	5	-0.67	581445830	131389	54.21	4450	4490	4410	5780	3115	4450	4425.38	0.00	0	-17636	4566	4507	4446	4387	4326	4537	4417	118	1330	500	2750	5	1	23538459	1040	-9.23	9.44	12	0.56	-479.00	468.00	15430	20230808	-71.35	2840	20230725	55.63	12650	-65.06	20240221	4035	9.54	20240104	15430	-71.35	20230808	2840	55.63	20230725	0.62	N	294630	500	117 억		0	N	N	0	N	00	N
149	20240705	131049	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	4420	-30	5	-0.67	518602315	117178	48.35	4450	4490	4410	5780	3115	4450	4425.77	0.00	0	-15629	4566	4507	4446	4387	4326	4537	4417	118	1330	500	2750	5	1	23538459	1040	-9.23	9.44	12	0.50	-479.00	468.00	15430	20230808	-71.35	2840	20230725	55.63	12650	-65.06	20240221	4035	9.54	20240104	15430	-71.35	20230808	2840	55.63	20230725	0.62	N	294630	500	117 억		0	N	N	0	N	00	N
150	20240705	121050	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	4430	-20	5	-0.45	406945835	91917	37.93	4450	4490	4410	5780	3115	4450	4427.32	0.00	0	-10948	4566	4507	4446	4387	4326	4537	4417	118	1330	500	2750	5	1	23538459	1043	-9.25	9.47	12	0.39	-479.00	468.00	15430	20230808	-71.29	2840	20230725	55.99	12650	-64.98	20240221	4035	9.79	20240104	15430	-71.29	20230808	2840	55.99	20230725	0.62	N	294630	500	117 억		0	N	N	0	N	00	N
151	20240705	111046	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	4425	-25	5	-0.56	347787295	78530	32.40	4450	4490	4410	5780	3115	4450	4428.72	0.00	0	-10751	4566	4507	4446	4387	4326	4537	4417	118	1330	500	2750	5	1	23538459	1042	-9.24	9.46	12	0.33	-479.00	468.00	15430	20230808	-71.32	2840	20230725	55.81	12650	-65.02	20240221	4035	9.67	20240104	15430	-71.32	20230808	2840	55.81	20230725	0.62	N	294630	500	117 억		0	N	N	0	N	00	N
152	20240705	101046	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	4430	-20	5	-0.45	198351355	44710	18.45	4450	4490	4410	5780	3115	4450	4436.40	0.00	0	-3730	4566	4507	4446	4387	4326	4537	4417	118	1330	500	2750	5	1	23538459	1043	-9.25	9.47	12	0.19	-479.00	468.00	15430	20230808	-71.29	2840	20230725	55.99	12650	-64.98	20240221	4035	9.79	20240104	15430	-71.29	20230808	2840	55.99	20230725	0.62	N	294630	500	117 억		0	N	N	0	N	00	N
153	20240705	091048	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	4430	-20	5	-0.45	41219260	9281	3.83	4450	4490	4425	5780	3115	4450	4441.25	0.00	0	-4585	4566	4507	4446	4387	4326	4537	4417	118	1330	500	2750	5	1	23538459	1043	-9.25	9.47	12	0.04	-479.00	468.00	15430	20230808	-71.29	2840	20230725	55.99	12650	-64.98	20240221	4035	9.79	20240104	15430	-71.29	20230808	2840	55.99	20230725	0.62	N	294630	500	117 억		0	N	N	0	N	00	N
154	20240704	161042	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	4450	40	2	0.91	1061006355	238195	127.00	4440	4505	4385	5730	3090	4410	4454.36	0.00	0	27123	4546	4477	4426	4357	4306	4512	4392	118	1320	500	2730	5	1	23538459	1047	-9.29	9.51	12	1.01	-479.00	468.00	15430	20230808	-71.16	2840	20230725	56.69	12650	-64.82	20240221	4035	10.29	20240104	15430	-71.16	20230808	2840	56.69	20230725	0.62	N	294630	500	117 억		0	N	N	0	N	00	N
155	20240704	151046	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	4470	60	2	1.36	987320140	221642	118.17	4440	4505	4385	5730	3090	4410	4454.57	0.00	0	28775	4546	4477	4426	4357	4306	4512	4392	118	1320	500	2730	5	1	23538459	1052	-9.33	9.55	12	0.94	-479.00	468.00	15430	20230808	-71.03	2840	20230725	57.39	12650	-64.66	20240221	4035	10.78	20240104	15430	-71.03	20230808	2840	57.39	20230725	0.62	N	294630	500	117 억		0	N	N	0	N	00	N
156	20240704	141045	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	4440	30	2	0.68	915681495	205526	109.58	4440	4505	4385	5730	3090	4410	4455.31	0.00	0	29916	4546	4477	4426	4357	4306	4512	4392	118	1320	500	2730	5	1	23538459	1045	-9.27	9.49	12	0.87	-479.00	468.00	15430	20230808	-71.22	2840	20230725	56.34	12650	-64.90	20240221	4035	10.04	20240104	15430	-71.22	20230808	2840	56.34	20230725	0.62	N	294630	500	117 억		0	N	N	0	N	00	N
157	20240704	131045	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	4430	20	2	0.45	873336595	195978	104.49	4440	4505	4385	5730	3090	4410	4456.30	0.00	0	29670	4546	4477	4426	4357	4306	4512	4392	118	1320	500	2730	5	1	23538459	1043	-9.25	9.47	12	0.83	-479.00	468.00	15430	20230808	-71.29	2840	20230725	55.99	12650	-64.98	20240221	4035	9.79	20240104	15430	-71.29	20230808	2840	55.99	20230725	0.62	N	294630	500	117 억		0	N	N	0	N	00	N
158	20240704	121046	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	4470	60	2	1.36	757611655	169983	90.63	4440	4505	4385	5730	3090	4410	4456.98	0.00	0	30838	4546	4477	4426	4357	4306	4512	4392	118	1320	500	2730	5	1	23538459	1052	-9.33	9.55	12	0.72	-479.00	468.00	15430	20230808	-71.03	2840	20230725	57.39	12650	-64.66	20240221	4035	10.78	20240104	15430	-71.03	20230808	2840	57.39	20230725	0.62	N	294630	500	117 억		0	N	N	0	N	00	N
159	20240704	111044	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	4440	30	2	0.68	418893090	94270	50.26	4440	4480	4385	5730	3090	4410	4443.55	0.00	0	14336	4546	4477	4426	4357	4306	4512	4392	118	1320	500	2730	5	1	23538459	1045	-9.27	9.49	12	0.40	-479.00	468.00	15430	20230808	-71.22	2840	20230725	56.34	12650	-64.90	20240221	4035	10.04	20240104	15430	-71.22	20230808	2840	56.34	20230725	0.62	N	294630	500	117 억		0	N	N	0	N	00	N
160	20240704	101044	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	4460	50	2	1.13	333313630	74997	39.99	4440	4480	4385	5730	3090	4410	4444.36	0.00	0	14816	4546	4477	4426	4357	4306	4512	4392	118	1320	500	2730	5	1	23538459	1050	-9.31	9.53	12	0.32	-479.00	468.00	15430	20230808	-71.10	2840	20230725	57.04	12650	-64.74	20240221	4035	10.53	20240104	15430	-71.10	20230808	2840	57.04	20230725	0.62	N	294630	500	117 억		0	N	N	0	N	00	N
161	20240704	091046	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	4460	50	2	1.13	97599535	22026	11.74	4440	4460	4385	5730	3090	4410	4431.11	0.00	0	2465	4546	4477	4426	4357	4306	4512	4392	118	1320	500	2730	5	1	23538459	1050	-9.31	9.53	12	0.09	-479.00	468.00	15430	20230808	-71.10	2840	20230725	57.04	12650	-64.74	20240221	4035	10.53	20240104	15430	-71.10	20230808	2840	57.04	20230725	0.62	N	294630	500	117 억		0	N	N	0	N	00	N
162	20240703	161039	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	4410	-20	5	-0.45	821814115	185751	68.96	4375	4495	4375	5750	3105	4430	4424.27	0.00	0	1241	4603	4516	4463	4376	4323	4490	4350	118	1320	500	2740	5	1	23538459	1038	-9.21	9.42	12	0.79	-479.00	468.00	15430	20230808	-71.42	2840	20230725	55.28	12650	-65.14	20240221	4035	9.29	20240104	15430	-71.42	20230808	2840	55.28	20230725	0.64	N	294630	500	117 억		0	N	N	0	N	00	N
163	20240703	151043	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	4415	-15	5	-0.34	776974380	175586	65.18	4375	4495	4375	5750	3105	4430	4425.04	0.00	0	1246	4603	4516	4463	4376	4323	4490	4350	118	1320	500	2740	5	1	23538459	1039	-9.22	9.43	12	0.75	-479.00	468.00	15430	20230808	-71.39	2840	20230725	55.46	12650	-65.10	20240221	4035	9.42	20240104	15430	-71.39	20230808	2840	55.46	20230725	0.64	N	294630	500	117 억		0	N	N	0	N	00	N
164	20240703	141043	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	4400	-30	5	-0.68	696385730	157302	58.40	4375	4495	4375	5750	3105	4430	4427.06	0.00	0	1314	4603	4516	4463	4376	4323	4490	4350	118	1320	500	2740	5	1	23538459	1036	-9.19	9.40	12	0.67	-479.00	468.00	15430	20230808	-71.48	2840	20230725	54.93	12650	-65.22	20240221	4035	9.05	20240104	15430	-71.48	20230808	2840	54.93	20230725	0.64	N	294630	500	117 억		0	N	N	0	N	00	N
165	20240703	131042	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	4430	0	3	0.00	631604270	142603	52.94	4375	4495	4375	5750	3105	4430	4429.11	0.00	0	1825	4603	4516	4463	4376	4323	4490	4350	118	1320	500	2740	5	1	23538459	1043	-9.25	9.47	12	0.61	-479.00	468.00	15430	20230808	-71.29	2840	20230725	55.99	12650	-64.98	20240221	4035	9.79	20240104	15430	-71.29	20230808	2840	55.99	20230725	0.64	N	294630	500	117 억		0	N	N	0	N	00	N
166	20240703	121041	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	4420	-10	5	-0.23	495558805	111795	41.50	4375	4495	4375	5750	3105	4430	4432.75	0.00	0	5196	4603	4516	4463	4376	4323	4490	4350	118	1320	500	2740	5	1	23538459	1040	-9.23	9.44	12	0.47	-479.00	468.00	15430	20230808	-71.35	2840	20230725	55.63	12650	-65.06	20240221	4035	9.54	20240104	15430	-71.35	20230808	2840	55.63	20230725	0.64	N	294630	500	117 억		0	N	N	0	N	00	N
167	20240703	111044	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	4420	-10	5	-0.23	399393505	90125	33.46	4375	4495	4375	5750	3105	4430	4431.55	0.00	0	3935	4603	4516	4463	4376	4323	4490	4350	118	1320	500	2740	5	1	23538459	1040	-9.23	9.44	12	0.38	-479.00	468.00	15430	20230808	-71.35	2840	20230725	55.63	12650	-65.06	20240221	4035	9.54	20240104	15430	-71.35	20230808	2840	55.63	20230725	0.64	N	294630	500	117 억		0	N	N	0	N	00	N
168	20240703	101044	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	4440	10	2	0.23	294297990	66375	24.64	4375	4495	4375	5750	3105	4430	4433.87	0.00	0	4211	4603	4516	4463	4376	4323	4490	4350	118	1320	500	2740	5	1	23538459	1045	-9.27	9.49	12	0.28	-479.00	468.00	15430	20230808	-71.22	2840	20230725	56.34	12650	-64.90	20240221	4035	10.04	20240104	15430	-71.22	20230808	2840	56.34	20230725	0.64	N	294630	500	117 억		0	N	N	0	N	00	N
169	20240703	091041	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	4465	35	2	0.79	79999665	18074	6.71	4375	4495	4375	5750	3105	4430	4426.23	0.00	0	-2255	4603	4516	4463	4376	4323	4490	4350	118	1320	500	2740	5	1	23538459	1051	-9.32	9.54	12	0.08	-479.00	468.00	15430	20230808	-71.06	2840	20230725	57.22	12650	-64.70	20240221	4035	10.66	20240104	15430	-71.06	20230808	2840	57.22	20230725	0.64	N	294630	500	117 억		0	N	N	0	N	00	N
170	20240702	161037	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	4430	-115	5	-2.53	1183732640	265862	106.85	4550	4550	4410	5900	3185	4545	4452.54	0.00	0	6854	4758	4651	4583	4476	4408	4617	4442	118	1355	500	2810	5	1	23538459	1043	-9.25	9.47	12	1.13	-479.00	468.00	15430	20230808	-71.29	2840	20230725	55.99	12650	-64.98	20240221	4035	9.79	20240104	15430	-71.29	20230808	2840	55.99	20230725	0.64	N	294630	500	117 억		0	N	N	0	N	00	N
171	20240702	151040	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	4450	-95	5	-2.09	1107970240	248772	99.98	4550	4550	4410	5900	3185	4545	4453.76	0.00	0	8869	4758	4651	4583	4476	4408	4617	4442	118	1355	500	2810	5	1	23538459	1047	-9.29	9.51	12	1.06	-479.00	468.00	15430	20230808	-71.16	2840	20230725	56.69	12650	-64.82	20240221	4035	10.29	20240104	15430	-71.16	20230808	2840	56.69	20230725	0.64	N	294630	500	117 억		0	N	N	0	N	00	N
172	20240702	141040	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	4430	-115	5	-2.53	1012312945	227217	91.32	4550	4550	4410	5900	3185	4545	4455.27	0.00	0	2780	4758	4651	4583	4476	4408	4617	4442	118	1355	500	2810	5	1	23538459	1043	-9.25	9.47	12	0.97	-479.00	468.00	15430	20230808	-71.29	2840	20230725	55.99	12650	-64.98	20240221	4035	9.79	20240104	15430	-71.29	20230808	2840	55.99	20230725	0.64	N	294630	500	117 억		0	N	N	0	N	00	N
173	20240702	131040	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	4440	-105	5	-2.31	956704270	214674	86.28	4550	4550	4410	5900	3185	4545	4456.54	0.00	0	3878	4758	4651	4583	4476	4408	4617	4442	118	1355	500	2810	5	1	23538459	1045	-9.27	9.49	12	0.91	-479.00	468.00	15430	20230808	-71.22	2840	20230725	56.34	12650	-64.90	20240221	4035	10.04	20240104	15430	-71.22	20230808	2840	56.34	20230725	0.64	N	294630	500	117 억		0	N	N	0	N	00	N
174	20240702	121040	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	4445	-100	5	-2.20	902633835	202485	81.38	4550	4550	4410	5900	3185	4545	4457.78	0.00	0	4577	4758	4651	4583	4476	4408	4617	4442	118	1355	500	2810	5	1	23538459	1046	-9.28	9.50	12	0.86	-479.00	468.00	15430	20230808	-71.19	2840	20230725	56.51	12650	-64.86	20240221	4035	10.16	20240104	15430	-71.19	20230808	2840	56.51	20230725	0.64	N	294630	500	117 억		0	N	N	0	N	00	N
175	20240702	111039	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	4440	-105	5	-2.31	867922790	194674	78.24	4550	4550	4410	5900	3185	4545	4458.34	0.00	0	5709	4758	4651	4583	4476	4408	4617	4442	118	1355	500	2810	5	1	23538459	1045	-9.27	9.49	12	0.83	-479.00	468.00	15430	20230808	-71.22	2840	20230725	56.34	12650	-64.90	20240221	4035	10.04	20240104	15430	-71.22	20230808	2840	56.34	20230725	0.64	N	294630	500	117 억		0	N	N	0	N	00	N
176	20240702	101039	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	4500	-45	5	-0.99	744692110	167018	67.12	4550	4550	4410	5900	3185	4545	4458.75	0.00	0	304	4758	4651	4583	4476	4408	4617	4442	118	1355	500	2810	5	1	23538459	1059	-9.39	9.62	12	0.71	-479.00	468.00	15430	20230808	-70.84	2840	20230725	58.45	12650	-64.43	20240221	4035	11.52	20240104	15430	-70.84	20230808	2840	58.45	20230725	0.64	N	294630	500	117 억		0	N	N	0	N	00	N
177	20240702	091040	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	4455	-90	5	-1.98	201901220	44889	18.04	4550	4550	4450	5900	3185	4545	4497.79	0.00	0	-9744	4758	4651	4583	4476	4408	4617	4442	118	1355	500	2810	5	1	23538459	1049	-9.30	9.52	12	0.19	-479.00	468.00	15430	20230808	-71.13	2840	20230725	56.87	12650	-64.78	20240221	4035	10.41	20240104	15430	-71.13	20230808	2840	56.87	20230725	0.64	N	294630	500	117 억		0	N	N	0	N	00	N
178	20240701	161035	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	4545	-75	5	-1.62	1123968280	246956	64.03	4690	4690	4515	6000	3235	4620	4551.25	0.00	0	-13252	4760	4690	4625	4555	4490	4725	4590	118	1380	500	2860	5	1	23538459	1070	-9.49	9.71	12	1.05	-479.00	468.00	15430	20230808	-70.54	2840	20230725	60.04	12650	-64.07	20240221	4035	12.64	20240104	15430	-70.54	20230808	2840	60.04	20230725	0.65	N	294630	500	117 억		0	N	N	0	N	00	N
179	20240701	151038	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	4530	-90	5	-1.95	1068724220	234784	60.87	4690	4690	4515	6000	3235	4620	4551.89	0.00	0	-13471	4760	4690	4625	4555	4490	4725	4590	118	1380	500	2860	5	1	23538459	1066	-9.46	9.68	12	1.00	-479.00	468.00	15430	20230808	-70.64	2840	20230725	59.51	12650	-64.19	20240221	4035	12.27	20240104	15430	-70.64	20230808	2840	59.51	20230725	0.65	N	294630	500	117 억		0	N	N	0	N	00	N
180	20240701	141036	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	4535	-85	5	-1.84	994957560	218509	56.65	4690	4690	4515	6000	3235	4620	4553.33	0.00	0	-13006	4760	4690	4625	4555	4490	4725	4590	118	1380	500	2860	5	1	23538459	1067	-9.47	9.69	12	0.93	-479.00	468.00	15430	20230808	-70.61	2840	20230725	59.68	12650	-64.15	20240221	4035	12.39	20240104	15430	-70.61	20230808	2840	59.68	20230725	0.65	N	294630	500	117 억		0	N	N	0	N	00	N
181	20240701	131036	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	4525	-95	5	-2.06	913810095	200597	52.01	4690	4690	4515	6000	3235	4620	4555.39	0.00	0	-9170	4760	4690	4625	4555	4490	4725	4590	118	1380	500	2860	5	1	23538459	1065	-9.45	9.67	12	0.85	-479.00	468.00	15430	20230808	-70.67	2840	20230725	59.33	12650	-64.23	20240221	4035	12.14	20240104	15430	-70.67	20230808	2840	59.33	20230725	0.65	N	294630	500	117 억		0	N	N	0	N	00	N
182	20240701	121037	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	4535	-85	5	-1.84	806372465	176881	45.86	4690	4690	4515	6000	3235	4620	4558.77	0.00	0	-8267	4760	4690	4625	4555	4490	4725	4590	118	1380	500	2860	5	1	23538459	1067	-9.47	9.69	12	0.75	-479.00	468.00	15430	20230808	-70.61	2840	20230725	59.68	12650	-64.15	20240221	4035	12.39	20240104	15430	-70.61	20230808	2840	59.68	20230725	0.65	N	294630	500	117 억		0	N	N	0	N	00	N
183	20240701	111034	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	4540	-80	5	-1.73	681493220	149344	38.72	4690	4690	4515	6000	3235	4620	4563.17	0.00	0	-3398	4760	4690	4625	4555	4490	4725	4590	118	1380	500	2860	5	1	23538459	1069	-9.48	9.70	12	0.63	-479.00	468.00	15430	20230808	-70.58	2840	20230725	59.86	12650	-64.11	20240221	4035	12.52	20240104	15430	-70.58	20230808	2840	59.86	20230725	0.65	N	294630	500	117 억		0	N	N	0	N	00	N
184	20240701	101033	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	4550	-70	5	-1.52	446683635	97677	25.32	4690	4690	4515	6000	3235	4620	4572.97	0.00	0	-9373	4760	4690	4625	4555	4490	4725	4590	118	1380	500	2860	5	1	23538459	1071	-9.50	9.72	12	0.41	-479.00	468.00	15430	20230808	-70.51	2840	20230725	60.21	12650	-64.03	20240221	4035	12.76	20240104	15430	-70.51	20230808	2840	60.21	20230725	0.65	N	294630	500	117 억		0	N	N	0	N	00	N
185	20240701	091031	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	4600	-20	5	-0.43	103336130	22423	5.81	4690	4690	4580	6000	3235	4620	4608.38	0.00	0	-8127	4760	4690	4625	4555	4490	4725	4590	118	1380	500	2860	5	1	23538459	1083	-9.60	9.83	12	0.10	-479.00	468.00	15430	20230808	-70.19	2840	20230725	61.97	12650	-63.64	20240221	4035	14.00	20240104	15430	-70.19	20230808	2840	61.97	20230725	0.65	N	294630	500	117 억		0	N	N	0	N	00	N