KissMeData/033170/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	160423	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1146	15	2	1.33	381764395	336841	89.24	1120	1146	1119	1470	792	1131	1133.36	2.65	0	124085	1170	1150	1140	1120	1110	1145	1115	429	339	500	720	1	1	85728319	982	-6.37	0.83	12	0.39	-180.00	1376.00	2335	20240313	-50.92	990	20231031	15.76	2335	-50.92	20240313	1119	2.41	20240731	2335	-50.92	20240313	990	15.76	20231031	5.31	N	033170	500	428 억		2267854	N	N	0	N	00	N
3	20240731	150423	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1145	14	2	1.24	361319703	318985	84.51	1120	1145	1119	1470	792	1131	1132.72	2.65	0	117384	1170	1150	1140	1120	1110	1145	1115	429	339	500	720	1	1	85728319	982	-6.36	0.83	12	0.37	-180.00	1376.00	2335	20240313	-50.96	990	20231031	15.66	2335	-50.96	20240313	1119	2.32	20240731	2335	-50.96	20240313	990	15.66	20231031	5.31	N	033170	500	428 억		2267854	N	N	0	N	00	N
4	20240731	140427	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1136	5	2	0.44	297550927	263026	69.68	1120	1145	1119	1470	792	1131	1131.26	2.65	0	76935	1170	1150	1140	1120	1110	1145	1115	429	339	500	720	1	1	85728319	974	-6.31	0.83	12	0.31	-180.00	1376.00	2335	20240313	-51.35	990	20231031	14.75	2335	-51.35	20240313	1119	1.52	20240731	2335	-51.35	20240313	990	14.75	20231031	5.31	N	033170	500	428 억		2267854	N	N	0	N	00	N
5	20240731	130425	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1142	11	2	0.97	272888259	241401	63.96	1120	1142	1119	1470	792	1131	1130.44	2.65	0	63280	1170	1150	1140	1120	1110	1145	1115	429	339	500	720	1	1	85728319	979	-6.34	0.83	12	0.28	-180.00	1376.00	2335	20240313	-51.09	990	20231031	15.35	2335	-51.09	20240313	1119	2.06	20240731	2335	-51.09	20240313	990	15.35	20231031	5.31	N	033170	500	428 억		2267854	N	N	0	N	00	N
6	20240731	120427	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1124	-7	5	-0.62	171711572	152272	40.34	1120	1138	1119	1470	792	1131	1127.66	2.65	0	-5590	1170	1150	1140	1120	1110	1145	1115	429	339	500	720	1	1	85728319	964	-6.24	0.82	12	0.18	-180.00	1376.00	2335	20240313	-51.86	990	20231031	13.54	2335	-51.86	20240313	1119	0.45	20240731	2335	-51.86	20240313	990	13.54	20231031	5.31	N	033170	500	428 억		2267854	N	N	0	N	00	N
7	20240731	110425	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1124	-7	5	-0.62	133303799	118036	31.27	1120	1138	1119	1470	792	1131	1129.35	2.65	0	-5754	1170	1150	1140	1120	1110	1145	1115	429	339	500	720	1	1	85728319	964	-6.24	0.82	12	0.14	-180.00	1376.00	2335	20240313	-51.86	990	20231031	13.54	2335	-51.86	20240313	1119	0.45	20240731	2335	-51.86	20240313	990	13.54	20231031	5.31	N	033170	500	428 억		2267854	N	N	0	N	00	N
8	20240731	100424	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1136	5	2	0.44	81647074	72294	19.15	1120	1138	1119	1470	792	1131	1129.38	2.65	0	15494	1170	1150	1140	1120	1110	1145	1115	429	339	500	720	1	1	85728319	974	-6.31	0.83	12	0.08	-180.00	1376.00	2335	20240313	-51.35	990	20231031	14.75	2335	-51.35	20240313	1119	1.52	20240731	2335	-51.35	20240313	990	14.75	20231031	5.31	N	033170	500	428 억		2267854	N	N	0	N	00	N
9	20240731	090420	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1129	-2	5	-0.18	16716883	14863	3.94	1120	1135	1120	1470	792	1131	1124.72	2.65	0	5784	1170	1150	1140	1120	1110	1145	1115	429	339	500	720	1	1	85728319	968	-6.27	0.82	12	0.02	-180.00	1376.00	2335	20240313	-51.65	990	20231031	14.04	2335	-51.65	20240313	1120	0.80	20240731	2335	-51.65	20240313	990	14.04	20231031	5.31	N	033170	500	428 억		2267854	N	N	0	N	00	N
10	20240730	160413	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1131	-29	5	-2.50	429821794	376764	147.11	1160	1160	1130	1508	812	1160	1140.83	2.78	0	-118090	1174	1167	1156	1149	1138	1170	1152	429	348	500	740	1	1	85728319	970	-6.28	0.82	12	0.44	-180.00	1376.00	2335	20240313	-51.56	990	20231031	14.24	2335	-51.56	20240313	1130	0.09	20240730	2335	-51.56	20240313	990	14.24	20231031	5.28	N	033170	500	428 억		2385944	N	N	0	N	00	N
11	20240730	150420	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1132	-28	5	-2.41	404920916	354739	138.51	1160	1160	1130	1508	812	1160	1141.46	2.78	0	-118646	1174	1167	1156	1149	1138	1170	1152	429	348	500	740	1	1	85728319	970	-6.29	0.82	12	0.41	-180.00	1376.00	2335	20240313	-51.52	990	20231031	14.34	2335	-51.52	20240313	1130	0.18	20240730	2335	-51.52	20240313	990	14.34	20231031	5.28	N	033170	500	428 억		2385944	N	N	0	N	00	N
12	20240730	140415	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1137	-23	5	-1.98	357238446	312660	122.08	1160	1160	1134	1508	812	1160	1142.58	2.78	0	-115899	1174	1167	1156	1149	1138	1170	1152	429	348	500	740	1	1	85728319	975	-6.32	0.83	12	0.36	-180.00	1376.00	2335	20240313	-51.31	990	20231031	14.85	2335	-51.31	20240313	1130	0.62	20240725	2335	-51.31	20240313	990	14.85	20231031	5.28	N	033170	500	428 억		2385944	N	N	0	N	00	N
13	20240730	130419	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1137	-23	5	-1.98	336633888	294511	114.99	1160	1160	1134	1508	812	1160	1143.03	2.78	0	-114010	1174	1167	1156	1149	1138	1170	1152	429	348	500	740	1	1	85728319	975	-6.32	0.83	12	0.34	-180.00	1376.00	2335	20240313	-51.31	990	20231031	14.85	2335	-51.31	20240313	1130	0.62	20240725	2335	-51.31	20240313	990	14.85	20231031	5.28	N	033170	500	428 억		2385944	N	N	0	N	00	N
14	20240730	120416	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1142	-18	5	-1.55	305404326	267090	104.28	1160	1160	1134	1508	812	1160	1143.45	2.78	0	-114018	1174	1167	1156	1149	1138	1170	1152	429	348	500	740	1	1	85728319	979	-6.34	0.83	12	0.31	-180.00	1376.00	2335	20240313	-51.09	990	20231031	15.35	2335	-51.09	20240313	1130	1.06	20240725	2335	-51.09	20240313	990	15.35	20231031	5.28	N	033170	500	428 억		2385944	N	N	0	N	00	N
15	20240730	110420	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1143	-17	5	-1.47	262727532	229695	89.68	1160	1160	1134	1508	812	1160	1143.81	2.78	0	-103843	1174	1167	1156	1149	1138	1170	1152	429	348	500	740	1	1	85728319	980	-6.35	0.83	12	0.27	-180.00	1376.00	2335	20240313	-51.05	990	20231031	15.45	2335	-51.05	20240313	1130	1.15	20240725	2335	-51.05	20240313	990	15.45	20231031	5.28	N	033170	500	428 억		2385944	N	N	0	N	00	N
16	20240730	100420	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1141	-19	5	-1.64	187265768	164031	64.04	1160	1160	1134	1508	812	1160	1141.65	2.78	0	-88893	1174	1167	1156	1149	1138	1170	1152	429	348	500	740	1	1	85728319	978	-6.34	0.83	12	0.19	-180.00	1376.00	2335	20240313	-51.13	990	20231031	15.25	2335	-51.13	20240313	1130	0.97	20240725	2335	-51.13	20240313	990	15.25	20231031	5.28	N	033170	500	428 억		2385944	N	N	0	N	00	N
17	20240730	090421	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1154	-6	5	-0.52	10669020	9212	3.60	1160	1160	1152	1508	812	1160	1158.17	2.78	0	-560	1174	1167	1156	1149	1138	1170	1152	429	348	500	740	1	1	85728319	989	-6.41	0.84	12	0.01	-180.00	1376.00	2335	20240313	-50.58	990	20231031	16.57	2335	-50.58	20240313	1130	2.12	20240725	2335	-50.58	20240313	990	16.57	20231031	5.28	N	033170	500	428 억		2385944	N	N	0	N	00	N
18	20240729	160416	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1160	14	2	1.22	291216307	252313	83.31	1146	1163	1145	1489	803	1146	1154.19	2.71	0	54133	1188	1167	1155	1134	1122	1161	1128	429	343	500	730	1	1	85728319	994	-6.44	0.84	12	0.29	-180.00	1376.00	2335	20240313	-50.32	990	20231031	17.17	2335	-50.32	20240313	1130	2.65	20240725	2335	-50.32	20240313	990	17.17	20231031	5.37	N	033170	500	428 억		2327444	N	N	0	N	00	N
19	20240729	150417	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1159	13	2	1.13	261567340	226743	74.87	1146	1163	1145	1489	803	1146	1153.59	2.71	0	40233	1188	1167	1155	1134	1122	1161	1128	429	343	500	730	1	1	85728319	994	-6.44	0.84	12	0.26	-180.00	1376.00	2335	20240313	-50.36	990	20231031	17.07	2335	-50.36	20240313	1130	2.57	20240725	2335	-50.36	20240313	990	17.07	20231031	5.37	N	033170	500	428 억		2327444	N	N	0	N	00	N
20	20240729	140421	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1160	14	2	1.22	224688502	194893	64.35	1146	1163	1145	1489	803	1146	1152.88	2.71	0	23440	1188	1167	1155	1134	1122	1161	1128	429	343	500	730	1	1	85728319	994	-6.44	0.84	12	0.23	-180.00	1376.00	2335	20240313	-50.32	990	20231031	17.17	2335	-50.32	20240313	1130	2.65	20240725	2335	-50.32	20240313	990	17.17	20231031	5.37	N	033170	500	428 억		2327444	N	N	0	N	00	N
21	20240729	130424	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1154	8	2	0.70	175634673	152543	50.37	1146	1163	1145	1489	803	1146	1151.38	2.71	0	-2528	1188	1167	1155	1134	1122	1161	1128	429	343	500	730	1	1	85728319	989	-6.41	0.84	12	0.18	-180.00	1376.00	2335	20240313	-50.58	990	20231031	16.57	2335	-50.58	20240313	1130	2.12	20240725	2335	-50.58	20240313	990	16.57	20231031	5.37	N	033170	500	428 억		2327444	N	N	0	N	00	N
22	20240729	120416	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1148	2	2	0.17	129199607	112245	37.06	1146	1163	1145	1489	803	1146	1151.05	2.71	0	-5989	1188	1167	1155	1134	1122	1161	1128	429	343	500	730	1	1	85728319	984	-6.38	0.83	12	0.13	-180.00	1376.00	2335	20240313	-50.84	990	20231031	15.96	2335	-50.84	20240313	1130	1.59	20240725	2335	-50.84	20240313	990	15.96	20231031	5.37	N	033170	500	428 억		2327444	N	N	0	N	00	N
23	20240729	110419	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1149	3	2	0.26	103871506	90161	29.77	1146	1163	1145	1489	803	1146	1152.07	2.71	0	3042	1188	1167	1155	1134	1122	1161	1128	429	343	500	730	1	1	85728319	985	-6.38	0.84	12	0.11	-180.00	1376.00	2335	20240313	-50.79	990	20231031	16.06	2335	-50.79	20240313	1130	1.68	20240725	2335	-50.79	20240313	990	16.06	20231031	5.37	N	033170	500	428 억		2327444	N	N	0	N	00	N
24	20240729	100417	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1154	8	2	0.70	77047277	66810	22.06	1146	1163	1145	1489	803	1146	1153.23	2.71	0	2721	1188	1167	1155	1134	1122	1161	1128	429	343	500	730	1	1	85728319	989	-6.41	0.84	12	0.08	-180.00	1376.00	2335	20240313	-50.58	990	20231031	16.57	2335	-50.58	20240313	1130	2.12	20240725	2335	-50.58	20240313	990	16.57	20231031	5.37	N	033170	500	428 억		2327444	N	N	0	N	00	N
25	20240729	090414	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1146	0	3	0.00	2176654	1899	0.63	1146	1150	1146	1489	803	1146	1146.21	2.71	0	-436	1188	1167	1155	1134	1122	1161	1128	429	343	500	730	1	1	85728319	982	-6.37	0.83	12	0.00	-180.00	1376.00	2335	20240313	-50.92	990	20231031	15.76	2335	-50.92	20240313	1130	1.42	20240725	2335	-50.92	20240313	990	15.76	20231031	5.37	N	033170	500	428 억		2327444	N	N	0	N	00	N
26	20240726	160409	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1146	-14	5	-1.21	344867285	299550	50.98	1154	1176	1143	1508	812	1160	1151.28	2.74	0	-20886	1200	1180	1155	1135	1110	1190	1145	429	348	500	740	1	1	85728319	982	-6.37	0.83	12	0.35	-180.00	1376.00	2335	20240313	-50.92	990	20231031	15.76	2335	-50.92	20240313	1130	1.42	20240725	2335	-50.92	20240313	990	15.76	20231031	5.37	N	033170	500	428 억		2347265	N	N	0	N	00	N
27	20240726	150413	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1146	-14	5	-1.21	326804531	283786	48.30	1154	1176	1143	1508	812	1160	1151.59	2.74	0	-18306	1200	1180	1155	1135	1110	1190	1145	429	348	500	740	1	1	85728319	982	-6.37	0.83	12	0.33	-180.00	1376.00	2335	20240313	-50.92	990	20231031	15.76	2335	-50.92	20240313	1130	1.42	20240725	2335	-50.92	20240313	990	15.76	20231031	5.37	N	033170	500	428 억		2347265	N	N	0	N	00	N
28	20240726	140414	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1151	-9	5	-0.78	295763093	256735	43.69	1154	1176	1144	1508	812	1160	1152.02	2.74	0	-19557	1200	1180	1155	1135	1110	1190	1145	429	348	500	740	1	1	85728319	987	-6.39	0.84	12	0.30	-180.00	1376.00	2335	20240313	-50.71	990	20231031	16.26	2335	-50.71	20240313	1130	1.86	20240725	2335	-50.71	20240313	990	16.26	20231031	5.37	N	033170	500	428 억		2347265	N	N	0	N	00	N
29	20240726	130414	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1153	-7	5	-0.60	245801171	213231	36.29	1154	1176	1144	1508	812	1160	1152.74	2.74	0	-34127	1200	1180	1155	1135	1110	1190	1145	429	348	500	740	1	1	85728319	988	-6.41	0.84	12	0.25	-180.00	1376.00	2335	20240313	-50.62	990	20231031	16.46	2335	-50.62	20240313	1130	2.04	20240725	2335	-50.62	20240313	990	16.46	20231031	5.37	N	033170	500	428 억		2347265	N	N	0	N	00	N
30	20240726	120417	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1149	-11	5	-0.95	232293799	201486	34.29	1154	1176	1144	1508	812	1160	1152.90	2.74	0	-34608	1200	1180	1155	1135	1110	1190	1145	429	348	500	740	1	1	85728319	985	-6.38	0.84	12	0.24	-180.00	1376.00	2335	20240313	-50.79	990	20231031	16.06	2335	-50.79	20240313	1130	1.68	20240725	2335	-50.79	20240313	990	16.06	20231031	5.37	N	033170	500	428 억		2347265	N	N	0	N	00	N
31	20240726	110415	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1149	-11	5	-0.95	201531896	174734	29.74	1154	1176	1144	1508	812	1160	1153.36	2.74	0	-44401	1200	1180	1155	1135	1110	1190	1145	429	348	500	740	1	1	85728319	985	-6.38	0.84	12	0.20	-180.00	1376.00	2335	20240313	-50.79	990	20231031	16.06	2335	-50.79	20240313	1130	1.68	20240725	2335	-50.79	20240313	990	16.06	20231031	5.37	N	033170	500	428 억		2347265	N	N	0	N	00	N
32	20240726	100415	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1156	-4	5	-0.34	141382366	122377	20.83	1154	1176	1145	1508	812	1160	1155.30	2.74	0	-34818	1200	1180	1155	1135	1110	1190	1145	429	348	500	740	1	1	85728319	991	-6.42	0.84	12	0.14	-180.00	1376.00	2335	20240313	-50.49	990	20231031	16.77	2335	-50.49	20240313	1130	2.30	20240725	2335	-50.49	20240313	990	16.77	20231031	5.37	N	033170	500	428 억		2347265	N	N	0	N	00	N
33	20240726	090413	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1172	12	2	1.03	21685363	18704	3.18	1154	1176	1154	1508	812	1160	1159.40	2.74	0	668	1200	1180	1155	1135	1110	1190	1145	429	348	500	740	1	1	85728319	1005	-6.51	0.85	12	0.02	-180.00	1376.00	2335	20240313	-49.81	990	20231031	18.38	2335	-49.81	20240313	1130	3.72	20240725	2335	-49.81	20240313	990	18.38	20231031	5.37	N	033170	500	428 억		2347265	N	N	0	N	00	N
34	20240725	160412	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1160	-10	5	-0.85	666835279	582840	182.17	1130	1175	1130	1521	819	1170	1144.10	2.58	0	137468	1220	1195	1182	1157	1144	1188	1150	429	351	500	740	1	1	85728319	994	-6.44	0.84	12	0.68	-180.00	1376.00	2335	20240313	-50.32	990	20231031	17.17	2335	-50.32	20240313	1130	2.65	20240725	2335	-50.32	20240313	990	17.17	20231031	5.43	N	033170	500	428 억		2208117	N	N	0	N	00	N
35	20240725	150419	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1155	-15	5	-1.28	632118028	552700	172.75	1130	1175	1130	1521	819	1170	1143.69	2.58	0	134569	1220	1195	1182	1157	1144	1188	1150	429	351	500	740	1	1	85728319	990	-6.42	0.84	12	0.64	-180.00	1376.00	2335	20240313	-50.54	990	20231031	16.67	2335	-50.54	20240313	1130	2.21	20240725	2335	-50.54	20240313	990	16.67	20231031	5.43	N	033170	500	428 억		2208117	N	N	0	N	00	N
36	20240725	140418	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1160	-10	5	-0.85	574173202	502599	157.09	1130	1175	1130	1521	819	1170	1142.41	2.58	0	141224	1220	1195	1182	1157	1144	1188	1150	429	351	500	740	1	1	85728319	994	-6.44	0.84	12	0.59	-180.00	1376.00	2335	20240313	-50.32	990	20231031	17.17	2335	-50.32	20240313	1130	2.65	20240725	2335	-50.32	20240313	990	17.17	20231031	5.43	N	033170	500	428 억		2208117	N	N	0	N	00	N
37	20240725	130415	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1155	-15	5	-1.28	545234823	477626	149.29	1130	1175	1130	1521	819	1170	1141.55	2.58	0	132846	1220	1195	1182	1157	1144	1188	1150	429	351	500	740	1	1	85728319	990	-6.42	0.84	12	0.56	-180.00	1376.00	2335	20240313	-50.54	990	20231031	16.67	2335	-50.54	20240313	1130	2.21	20240725	2335	-50.54	20240313	990	16.67	20231031	5.43	N	033170	500	428 억		2208117	N	N	0	N	00	N
38	20240725	120415	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1154	-16	5	-1.37	497521908	436297	136.37	1130	1175	1130	1521	819	1170	1140.33	2.58	0	104244	1220	1195	1182	1157	1144	1188	1150	429	351	500	740	1	1	85728319	989	-6.41	0.84	12	0.51	-180.00	1376.00	2335	20240313	-50.58	990	20231031	16.57	2335	-50.58	20240313	1130	2.12	20240725	2335	-50.58	20240313	990	16.57	20231031	5.43	N	033170	500	428 억		2208117	N	N	0	N	00	N
39	20240725	110413	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1144	-26	5	-2.22	471182838	413381	129.21	1130	1175	1130	1521	819	1170	1139.83	2.58	0	92798	1220	1195	1182	1157	1144	1188	1150	429	351	500	740	1	1	85728319	981	-6.36	0.83	12	0.48	-180.00	1376.00	2335	20240313	-51.01	990	20231031	15.56	2335	-51.01	20240313	1130	1.24	20240725	2335	-51.01	20240313	990	15.56	20231031	5.43	N	033170	500	428 억		2208117	N	N	0	N	00	N
40	20240725	100414	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1139	-31	5	-2.65	402652380	353476	110.48	1130	1175	1130	1521	819	1170	1139.12	2.58	0	80271	1220	1195	1182	1157	1144	1188	1150	429	351	500	740	1	1	85728319	976	-6.33	0.83	12	0.41	-180.00	1376.00	2335	20240313	-51.22	990	20231031	15.05	2335	-51.22	20240313	1130	0.80	20240725	2335	-51.22	20240313	990	15.05	20231031	5.43	N	033170	500	428 억		2208117	N	N	0	N	00	N
41	20240725	090413	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1142	-28	5	-2.39	162853267	143356	44.81	1130	1175	1130	1521	819	1170	1136.01	2.58	0	19362	1220	1195	1182	1157	1144	1188	1150	429	351	500	740	1	1	85728319	979	-6.34	0.83	12	0.17	-180.00	1376.00	2335	20240313	-51.09	990	20231031	15.35	2335	-51.09	20240313	1130	1.06	20240725	2335	-51.09	20240313	990	15.35	20231031	5.43	N	033170	500	428 억		2208117	N	N	0	N	00	N
42	20240724	160409	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1170	-21	5	-1.76	377272865	318728	73.89	1200	1207	1169	1548	834	1191	1183.72	2.64	0	-58230	1234	1212	1197	1175	1160	1223	1186	429	357	500	760	1	1	85728319	1003	-6.50	0.85	12	0.37	-180.00	1376.00	2335	20240313	-49.89	990	20231031	18.18	2335	-49.89	20240313	1144	2.27	20240118	2335	-49.89	20240313	990	18.18	20231031	5.54	N	033170	500	428 억		2265997	N	N	0	N	00	N
43	20240724	150415	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1174	-17	5	-1.43	332015564	280086	64.94	1200	1207	1169	1548	834	1191	1185.41	2.64	0	-58107	1234	1212	1197	1175	1160	1223	1186	429	357	500	760	1	1	85728319	1006	-6.52	0.85	12	0.33	-180.00	1376.00	2335	20240313	-49.72	990	20231031	18.59	2335	-49.72	20240313	1144	2.62	20240118	2335	-49.72	20240313	990	18.59	20231031	5.54	N	033170	500	428 억		2265997	N	N	0	N	00	N
44	20240724	140412	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1171	-20	5	-1.68	295041719	248558	57.63	1200	1207	1170	1548	834	1191	1187.01	2.64	0	-64621	1234	1212	1197	1175	1160	1223	1186	429	357	500	760	1	1	85728319	1004	-6.51	0.85	12	0.29	-180.00	1376.00	2335	20240313	-49.85	990	20231031	18.28	2335	-49.85	20240313	1144	2.36	20240118	2335	-49.85	20240313	990	18.28	20231031	5.54	N	033170	500	428 억		2265997	N	N	0	N	00	N
45	20240724	130415	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1181	-10	5	-0.84	205047292	172024	39.88	1200	1207	1180	1548	834	1191	1191.97	2.64	0	-40521	1234	1212	1197	1175	1160	1223	1186	429	357	500	760	1	1	85728319	1012	-6.56	0.86	12	0.20	-180.00	1376.00	2335	20240313	-49.42	990	20231031	19.29	2335	-49.42	20240313	1144	3.23	20240118	2335	-49.42	20240313	990	19.29	20231031	5.54	N	033170	500	428 억		2265997	N	N	0	N	00	N
46	20240724	120418	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1190	-1	5	-0.08	161538476	135232	31.35	1200	1207	1180	1548	834	1191	1194.53	2.64	0	-28526	1234	1212	1197	1175	1160	1223	1186	429	357	500	760	1	1	85728319	1020	-6.61	0.86	12	0.16	-180.00	1376.00	2335	20240313	-49.04	990	20231031	20.20	2335	-49.04	20240313	1144	4.02	20240118	2335	-49.04	20240313	990	20.20	20231031	5.54	N	033170	500	428 억		2265997	N	N	0	N	00	N
47	20240724	110416	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1191	0	3	0.00	145515190	121786	28.24	1200	1207	1180	1548	834	1191	1194.84	2.64	0	-22241	1234	1212	1197	1175	1160	1223	1186	429	357	500	760	1	1	85728319	1021	-6.62	0.87	12	0.14	-180.00	1376.00	2335	20240313	-48.99	990	20231031	20.30	2335	-48.99	20240313	1144	4.11	20240118	2335	-48.99	20240313	990	20.30	20231031	5.54	N	033170	500	428 억		2265997	N	N	0	N	00	N
48	20240724	100416	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1202	11	2	0.92	79160746	66465	15.41	1200	1202	1180	1548	834	1191	1191.01	2.64	0	-3064	1234	1212	1197	1175	1160	1223	1186	429	357	500	760	1	1	85728319	1030	-6.68	0.87	12	0.08	-180.00	1376.00	2335	20240313	-48.52	990	20231031	21.41	2335	-48.52	20240313	1144	5.07	20240118	2335	-48.52	20240313	990	21.41	20231031	5.54	N	033170	500	428 억		2265997	N	N	0	N	00	N
49	20240724	090414	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1182	-9	5	-0.76	15229562	12759	2.96	1200	1200	1182	1548	834	1191	1193.63	2.64	0	-6209	1234	1212	1197	1175	1160	1223	1186	429	357	500	760	1	1	85728319	1013	-6.57	0.86	12	0.01	-180.00	1376.00	2335	20240313	-49.38	990	20231031	19.39	2335	-49.38	20240313	1144	3.32	20240118	2335	-49.38	20240313	990	19.39	20231031	5.54	N	033170	500	428 억		2265997	N	N	0	N	00	N
50	20240723	160408	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1191	10	2	0.85	497915318	417376	70.73	1189	1219	1182	1535	827	1181	1192.97	2.54	0	89549	1239	1209	1194	1164	1149	1202	1157	429	354	500	750	1	1	85728319	1021	-6.62	0.87	12	0.49	-180.00	1376.00	2335	20240313	-48.99	990	20231031	20.30	2335	-48.99	20240313	1144	4.11	20240118	2335	-48.99	20240313	990	20.30	20231031	5.59	N	033170	500	428 억		2176825	N	N	0	N	00	N
51	20240723	150419	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1192	11	2	0.93	463451949	388424	65.82	1189	1219	1182	1535	827	1181	1193.16	2.54	0	83507	1239	1209	1194	1164	1149	1202	1157	429	354	500	750	1	1	85728319	1022	-6.62	0.87	12	0.45	-180.00	1376.00	2335	20240313	-48.95	990	20231031	20.40	2335	-48.95	20240313	1144	4.20	20240118	2335	-48.95	20240313	990	20.40	20231031	5.59	N	033170	500	428 억		2176825	N	N	0	N	00	N
52	20240723	140411	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1190	9	2	0.76	389255595	326035	55.25	1189	1219	1182	1535	827	1181	1193.91	2.54	0	66128	1239	1209	1194	1164	1149	1202	1157	429	354	500	750	1	1	85728319	1020	-6.61	0.86	12	0.38	-180.00	1376.00	2335	20240313	-49.04	990	20231031	20.20	2335	-49.04	20240313	1144	4.02	20240118	2335	-49.04	20240313	990	20.20	20231031	5.59	N	033170	500	428 억		2176825	N	N	0	N	00	N
53	20240723	130408	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1193	12	2	1.02	349424771	292618	49.58	1189	1219	1182	1535	827	1181	1194.13	2.54	0	56749	1239	1209	1194	1164	1149	1202	1157	429	354	500	750	1	1	85728319	1023	-6.63	0.87	12	0.34	-180.00	1376.00	2335	20240313	-48.91	990	20231031	20.51	2335	-48.91	20240313	1144	4.28	20240118	2335	-48.91	20240313	990	20.51	20231031	5.59	N	033170	500	428 억		2176825	N	N	0	N	00	N
54	20240723	120412	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1188	7	2	0.59	255102701	213171	36.12	1189	1219	1183	1535	827	1181	1196.70	2.54	0	21490	1239	1209	1194	1164	1149	1202	1157	429	354	500	750	1	1	85728319	1018	-6.60	0.86	12	0.25	-180.00	1376.00	2335	20240313	-49.12	990	20231031	20.00	2335	-49.12	20240313	1144	3.85	20240118	2335	-49.12	20240313	990	20.00	20231031	5.59	N	033170	500	428 억		2176825	N	N	0	N	00	N
55	20240723	110412	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1184	3	2	0.25	198155262	165106	27.98	1189	1219	1183	1535	827	1181	1200.17	2.54	0	-2052	1239	1209	1194	1164	1149	1202	1157	429	354	500	750	1	1	85728319	1015	-6.58	0.86	12	0.19	-180.00	1376.00	2335	20240313	-49.29	990	20231031	19.60	2335	-49.29	20240313	1144	3.50	20240118	2335	-49.29	20240313	990	19.60	20231031	5.59	N	033170	500	428 억		2176825	N	N	0	N	00	N
56	20240723	100411	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1197	16	2	1.35	141600943	117496	19.91	1189	1219	1189	1535	827	1181	1205.16	2.54	0	5898	1239	1209	1194	1164	1149	1202	1157	429	354	500	750	1	1	85728319	1026	-6.65	0.87	12	0.14	-180.00	1376.00	2335	20240313	-48.74	990	20231031	20.91	2335	-48.74	20240313	1144	4.63	20240118	2335	-48.74	20240313	990	20.91	20231031	5.59	N	033170	500	428 억		2176825	N	N	0	N	00	N
57	20240723	090413	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1206	25	2	2.12	28038198	23314	3.95	1189	1212	1189	1535	827	1181	1202.63	2.54	0	10361	1239	1209	1194	1164	1149	1202	1157	429	354	500	750	1	1	85728319	1034	-6.70	0.88	12	0.03	-180.00	1376.00	2335	20240313	-48.35	990	20231031	21.82	2335	-48.35	20240313	1144	5.42	20240118	2335	-48.35	20240313	990	21.82	20231031	5.59	N	033170	500	428 억		2176825	N	N	0	N	00	N
58	20240722	160407	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1181	-39	5	-3.20	701658701	587956	190.39	1216	1224	1179	1586	854	1220	1193.44	2.41	0	107027	1255	1237	1226	1208	1197	1232	1203	429	366	500	780	1	1	85728319	1012	-6.56	0.86	12	0.69	-180.00	1376.00	2335	20240313	-49.42	990	20231031	19.29	2335	-49.42	20240313	1144	3.23	20240118	2335	-49.42	20240313	990	19.29	20231031	5.64	N	033170	500	428 억		2069798	N	N	0	N	00	N
59	20240722	150411	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1189	-31	5	-2.54	584529563	489129	158.39	1216	1224	1180	1586	854	1220	1195.04	2.41	0	69926	1255	1237	1226	1208	1197	1232	1203	429	366	500	780	1	1	85728319	1019	-6.61	0.86	12	0.57	-180.00	1376.00	2335	20240313	-49.08	990	20231031	20.10	2335	-49.08	20240313	1144	3.93	20240118	2335	-49.08	20240313	990	20.10	20231031	5.64	N	033170	500	428 억		2069798	N	N	0	N	00	N
60	20240722	140412	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1188	-32	5	-2.62	514568308	430181	139.30	1216	1224	1180	1586	854	1220	1196.17	2.41	0	42149	1255	1237	1226	1208	1197	1232	1203	429	366	500	780	1	1	85728319	1018	-6.60	0.86	12	0.50	-180.00	1376.00	2335	20240313	-49.12	990	20231031	20.00	2335	-49.12	20240313	1144	3.85	20240118	2335	-49.12	20240313	990	20.00	20231031	5.64	N	033170	500	428 억		2069798	N	N	0	N	00	N
61	20240722	130409	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1195	-25	5	-2.05	458018486	382606	123.89	1216	1224	1180	1586	854	1220	1197.10	2.41	0	17036	1255	1237	1226	1208	1197	1232	1203	429	366	500	780	1	1	85728319	1024	-6.64	0.87	12	0.45	-180.00	1376.00	2335	20240313	-48.82	990	20231031	20.71	2335	-48.82	20240313	1144	4.46	20240118	2335	-48.82	20240313	990	20.71	20231031	5.64	N	033170	500	428 억		2069798	N	N	0	N	00	N
62	20240722	120410	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1194	-26	5	-2.13	310453396	258319	83.65	1216	1224	1186	1586	854	1220	1201.82	2.41	0	-12607	1255	1237	1226	1208	1197	1232	1203	429	366	500	780	1	1	85728319	1024	-6.63	0.87	12	0.30	-180.00	1376.00	2335	20240313	-48.87	990	20231031	20.61	2335	-48.87	20240313	1144	4.37	20240118	2335	-48.87	20240313	990	20.61	20231031	5.64	N	033170	500	428 억		2069798	N	N	0	N	00	N
63	20240722	110410	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1201	-19	5	-1.56	237448636	197344	63.90	1216	1224	1186	1586	854	1220	1203.22	2.41	0	-26026	1255	1237	1226	1208	1197	1232	1203	429	366	500	780	1	1	85728319	1030	-6.67	0.87	12	0.23	-180.00	1376.00	2335	20240313	-48.57	990	20231031	21.31	2335	-48.57	20240313	1144	4.98	20240118	2335	-48.57	20240313	990	21.31	20231031	5.64	N	033170	500	428 억		2069798	N	N	0	N	00	N
64	20240722	100410	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1199	-21	5	-1.72	192550255	159866	51.77	1216	1224	1186	1586	854	1220	1204.45	2.41	0	-45811	1255	1237	1226	1208	1197	1232	1203	429	366	500	780	1	1	85728319	1028	-6.66	0.87	12	0.19	-180.00	1376.00	2335	20240313	-48.65	990	20231031	21.11	2335	-48.65	20240313	1144	4.81	20240118	2335	-48.65	20240313	990	21.11	20231031	5.64	N	033170	500	428 억		2069798	N	N	0	N	00	N
65	20240722	090408	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1216	-4	5	-0.33	12814757	10519	3.41	1216	1224	1216	1586	854	1220	1218.25	2.41	0	-6686	1255	1237	1226	1208	1197	1232	1203	429	366	500	780	1	1	85728319	1042	-6.76	0.88	12	0.01	-180.00	1376.00	2335	20240313	-47.92	990	20231031	22.83	2335	-47.92	20240313	1144	6.29	20240118	2335	-47.92	20240313	990	22.83	20231031	5.64	N	033170	500	428 억		2069798	N	N	0	N	00	N
66	20240719	160403	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1220	-17	5	-1.37	374619741	305622	51.53	1234	1244	1215	1608	866	1237	1225.76	2.37	0	37264	1277	1257	1233	1213	1189	1245	1201	429	371	500	790	1	1	85728319	1046	-6.78	0.89	12	0.36	-180.00	1376.00	2335	20240313	-47.75	990	20231031	23.23	2335	-47.75	20240313	1144	6.64	20240118	2335	-47.75	20240313	990	23.23	20231031	5.66	N	033170	500	428 억		2032477	N	N	0	N	00	N
67	20240719	150405	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1223	-14	5	-1.13	307216786	250386	42.22	1234	1244	1215	1608	866	1237	1226.96	2.37	0	22539	1277	1257	1233	1213	1189	1245	1201	429	371	500	790	1	1	85728319	1048	-6.79	0.89	12	0.29	-180.00	1376.00	2335	20240313	-47.62	990	20231031	23.54	2335	-47.62	20240313	1144	6.91	20240118	2335	-47.62	20240313	990	23.54	20231031	5.66	N	033170	500	428 억		2032477	N	N	0	N	00	N
68	20240719	140408	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1226	-11	5	-0.89	294927404	240352	40.53	1234	1244	1215	1608	866	1237	1227.06	2.37	0	19384	1277	1257	1233	1213	1189	1245	1201	429	371	500	790	1	1	85728319	1051	-6.81	0.89	12	0.28	-180.00	1376.00	2335	20240313	-47.49	990	20231031	23.84	2335	-47.49	20240313	1144	7.17	20240118	2335	-47.49	20240313	990	23.84	20231031	5.66	N	033170	500	428 억		2032477	N	N	0	N	00	N
69	20240719	130401	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1216	-21	5	-1.70	209807058	170568	28.76	1234	1244	1216	1608	866	1237	1230.04	2.37	0	-14335	1277	1257	1233	1213	1189	1245	1201	429	371	500	790	1	1	85728319	1042	-6.76	0.88	12	0.20	-180.00	1376.00	2335	20240313	-47.92	990	20231031	22.83	2335	-47.92	20240313	1144	6.29	20240118	2335	-47.92	20240313	990	22.83	20231031	5.66	N	033170	500	428 억		2032477	N	N	0	N	00	N
70	20240719	120402	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1223	-14	5	-1.13	177581615	144172	24.31	1234	1244	1223	1608	866	1237	1231.73	2.37	0	-6664	1277	1257	1233	1213	1189	1245	1201	429	371	500	790	1	1	85728319	1048	-6.79	0.89	12	0.17	-180.00	1376.00	2335	20240313	-47.62	990	20231031	23.54	2335	-47.62	20240313	1144	6.91	20240118	2335	-47.62	20240313	990	23.54	20231031	5.66	N	033170	500	428 억		2032477	N	N	0	N	00	N
71	20240719	110405	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1230	-7	5	-0.57	142831963	115803	19.53	1234	1244	1225	1608	866	1237	1233.40	2.37	0	-6244	1277	1257	1233	1213	1189	1245	1201	429	371	500	790	1	1	85728319	1054	-6.83	0.89	12	0.14	-180.00	1376.00	2335	20240313	-47.32	990	20231031	24.24	2335	-47.32	20240313	1144	7.52	20240118	2335	-47.32	20240313	990	24.24	20231031	5.66	N	033170	500	428 억		2032477	N	N	0	N	00	N
72	20240719	100334	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1235	-2	5	-0.16	96086483	77764	13.11	1234	1244	1230	1608	866	1237	1235.61	2.37	0	7732	1277	1257	1233	1213	1189	1245	1201	429	371	500	790	1	1	85728319	1059	-6.86	0.90	12	0.09	-180.00	1376.00	2335	20240313	-47.11	990	20231031	24.75	2335	-47.11	20240313	1144	7.95	20240118	2335	-47.11	20240313	990	24.75	20231031	5.66	N	033170	500	428 억		2032477	N	N	0	N	00	N
73	20240719	090415	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1231	-6	5	-0.49	37440287	30302	5.11	1234	1244	1231	1608	866	1237	1235.56	2.37	0	-3433	1277	1257	1233	1213	1189	1245	1201	429	371	500	790	1	1	85728319	1055	-6.84	0.89	12	0.04	-180.00	1376.00	2335	20240313	-47.28	990	20231031	24.34	2335	-47.28	20240313	1144	7.60	20240118	2335	-47.28	20240313	990	24.34	20231031	5.66	N	033170	500	428 억		2032477	N	N	0	N	00	N
74	20240718	160357	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1237	-19	5	-1.51	715903648	581823	78.57	1240	1253	1209	1632	880	1256	1230.45	2.27	0	90233	1294	1275	1265	1246	1236	1270	1241	429	376	500	800	1	1	85728319	1060	-6.87	0.90	12	0.68	-180.00	1376.00	2335	20240313	-47.02	990	20231031	24.95	2335	-47.02	20240313	1144	8.13	20240118	2335	-47.02	20240313	990	24.95	20231031	5.59	N	033170	500	428 억		1941955	N	N	0	N	00	N
75	20240718	150403	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1238	-18	5	-1.43	687286360	558667	75.45	1240	1253	1209	1632	880	1256	1230.23	2.27	0	89405	1294	1275	1265	1246	1236	1270	1241	429	376	500	800	1	1	85728319	1061	-6.88	0.90	12	0.65	-180.00	1376.00	2335	20240313	-46.98	990	20231031	25.05	2335	-46.98	20240313	1144	8.22	20240118	2335	-46.98	20240313	990	25.05	20231031	5.59	N	033170	500	428 억		1941955	N	N	0	N	00	N
76	20240718	140400	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1230	-26	5	-2.07	644627303	524118	70.78	1240	1253	1209	1632	880	1256	1229.93	2.27	0	67900	1294	1275	1265	1246	1236	1270	1241	429	376	500	800	1	1	85728319	1054	-6.83	0.89	12	0.61	-180.00	1376.00	2335	20240313	-47.32	990	20231031	24.24	2335	-47.32	20240313	1144	7.52	20240118	2335	-47.32	20240313	990	24.24	20231031	5.59	N	033170	500	428 억		1941955	N	N	0	N	00	N
77	20240718	130401	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1228	-28	5	-2.23	598887575	486947	65.76	1240	1253	1209	1632	880	1256	1229.88	2.27	0	53671	1294	1275	1265	1246	1236	1270	1241	429	376	500	800	1	1	85728319	1053	-6.82	0.89	12	0.57	-180.00	1376.00	2335	20240313	-47.41	990	20231031	24.04	2335	-47.41	20240313	1144	7.34	20240118	2335	-47.41	20240313	990	24.04	20231031	5.59	N	033170	500	428 억		1941955	N	N	0	N	00	N
78	20240718	120400	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1232	-24	5	-1.91	562542736	457390	61.77	1240	1253	1209	1632	880	1256	1229.90	2.27	0	46949	1294	1275	1265	1246	1236	1270	1241	429	376	500	800	1	1	85728319	1056	-6.84	0.90	12	0.53	-180.00	1376.00	2335	20240313	-47.24	990	20231031	24.44	2335	-47.24	20240313	1144	7.69	20240118	2335	-47.24	20240313	990	24.44	20231031	5.59	N	033170	500	428 억		1941955	N	N	0	N	00	N
79	20240718	110402	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1227	-29	5	-2.31	521556666	424044	57.27	1240	1253	1209	1632	880	1256	1229.96	2.27	0	55014	1294	1275	1265	1246	1236	1270	1241	429	376	500	800	1	1	85728319	1052	-6.82	0.89	12	0.49	-180.00	1376.00	2335	20240313	-47.45	990	20231031	23.94	2335	-47.45	20240313	1144	7.26	20240118	2335	-47.45	20240313	990	23.94	20231031	5.59	N	033170	500	428 억		1941955	N	N	0	N	00	N
80	20240718	100402	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1228	-28	5	-2.23	420278530	341748	46.15	1240	1253	1209	1632	880	1256	1229.79	2.27	0	24072	1294	1275	1265	1246	1236	1270	1241	429	376	500	800	1	1	85728319	1053	-6.82	0.89	12	0.40	-180.00	1376.00	2335	20240313	-47.41	990	20231031	24.04	2335	-47.41	20240313	1144	7.34	20240118	2335	-47.41	20240313	990	24.04	20231031	5.59	N	033170	500	428 억		1941955	N	N	0	N	00	N
81	20240718	090404	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1223	-33	5	-2.63	170157832	137740	18.60	1240	1253	1221	1632	880	1256	1235.36	2.27	0	-52094	1294	1275	1265	1246	1236	1270	1241	429	376	500	800	1	1	85728319	1048	-6.79	0.89	12	0.16	-180.00	1376.00	2335	20240313	-47.62	990	20231031	23.54	2335	-47.62	20240313	1144	6.91	20240118	2335	-47.62	20240313	990	23.54	20231031	5.59	N	033170	500	428 억		1941955	N	N	0	N	00	N
82	20240717	160415	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1256	-33	5	-2.56	929152087	733356	144.67	1282	1284	1255	1675	903	1289	1267.02	2.13	0	114200	1327	1308	1295	1276	1263	1301	1269	429	386	500	820	1	1	85728319	1077	-6.98	0.91	12	0.86	-180.00	1376.00	2335	20240313	-46.21	990	20231031	26.87	2335	-46.21	20240313	1144	9.79	20240118	2335	-46.21	20240313	990	26.87	20231031	5.67	N	033170	500	428 억		1827734	N	N	0	N	00	N
83	20240717	150421	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1261	-28	5	-2.17	866921800	683833	134.90	1282	1284	1255	1675	903	1289	1267.74	2.13	0	126483	1327	1308	1295	1276	1263	1301	1269	429	386	500	820	1	1	85728319	1081	-7.01	0.92	12	0.80	-180.00	1376.00	2335	20240313	-46.00	990	20231031	27.37	2335	-46.00	20240313	1144	10.23	20240118	2335	-46.00	20240313	990	27.37	20231031	5.67	N	033170	500	428 억		1827734	N	N	0	N	00	N
84	20240717	140418	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1269	-20	5	-1.55	721314188	568308	112.11	1282	1284	1258	1675	903	1289	1269.23	2.13	0	113066	1327	1308	1295	1276	1263	1301	1269	429	386	500	820	1	1	85728319	1088	-7.05	0.92	12	0.66	-180.00	1376.00	2335	20240313	-45.65	990	20231031	28.18	2335	-45.65	20240313	1144	10.93	20240118	2335	-45.65	20240313	990	28.18	20231031	5.67	N	033170	500	428 억		1827734	N	N	0	N	00	N
85	20240717	130417	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1273	-16	5	-1.24	556736452	438310	86.47	1282	1284	1258	1675	903	1289	1270.19	2.13	0	82436	1327	1308	1295	1276	1263	1301	1269	429	386	500	820	1	1	85728319	1091	-7.07	0.93	12	0.51	-180.00	1376.00	2335	20240313	-45.48	990	20231031	28.59	2335	-45.48	20240313	1144	11.28	20240118	2335	-45.48	20240313	990	28.59	20231031	5.67	N	033170	500	428 억		1827734	N	N	0	N	00	N
86	20240717	120418	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1278	-11	5	-0.85	486564878	383132	75.58	1282	1284	1258	1675	903	1289	1269.97	2.13	0	67275	1327	1308	1295	1276	1263	1301	1269	429	386	500	820	1	1	85728319	1096	-7.10	0.93	12	0.45	-180.00	1376.00	2335	20240313	-45.27	990	20231031	29.09	2335	-45.27	20240313	1144	11.71	20240118	2335	-45.27	20240313	990	29.09	20231031	5.67	N	033170	500	428 억		1827734	N	N	0	N	00	N
87	20240717	110418	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1271	-18	5	-1.40	415324886	327158	64.54	1282	1284	1258	1675	903	1289	1269.49	2.13	0	36776	1327	1308	1295	1276	1263	1301	1269	429	386	500	820	1	1	85728319	1090	-7.06	0.92	12	0.38	-180.00	1376.00	2335	20240313	-45.57	990	20231031	28.38	2335	-45.57	20240313	1144	11.10	20240118	2335	-45.57	20240313	990	28.38	20231031	5.67	N	033170	500	428 억		1827734	N	N	0	N	00	N
88	20240717	100417	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1268	-21	5	-1.63	222053380	174334	34.39	1282	1284	1267	1675	903	1289	1273.72	2.13	0	6159	1327	1308	1295	1276	1263	1301	1269	429	386	500	820	1	1	85728319	1087	-7.04	0.92	12	0.20	-180.00	1376.00	2335	20240313	-45.70	990	20231031	28.08	2335	-45.70	20240313	1144	10.84	20240118	2335	-45.70	20240313	990	28.08	20231031	5.67	N	033170	500	428 억		1827734	N	N	0	N	00	N
89	20240717	090337	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1281	-8	5	-0.62	14369227	11215	2.21	1282	1282	1280	1675	903	1289	1281.25	2.13	0	-3819	1327	1308	1295	1276	1263	1301	1269	429	386	500	820	1	1	85728319	1098	-7.12	0.93	12	0.01	-180.00	1376.00	2335	20240313	-45.14	990	20231031	29.39	2335	-45.14	20240313	1144	11.98	20240118	2335	-45.14	20240313	990	29.39	20231031	5.67	N	033170	500	428 억		1827734	N	N	0	N	00	N
90	20240716	160418	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1289	-25	5	-1.90	642809764	498149	94.18	1314	1314	1282	1708	920	1314	1290.39	2.30	0	-134852	1331	1322	1306	1297	1281	1327	1302	429	394	500	840	1	1	85728319	1105	-7.16	0.94	12	0.58	-180.00	1376.00	2335	20240313	-44.80	990	20231031	30.20	2335	-44.80	20240313	1144	12.67	20240118	2335	-44.80	20240313	990	30.20	20231031	5.69	N	033170	500	428 억		1970663	N	N	0	N	00	N
91	20240716	150423	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1285	-29	5	-2.21	609516775	472264	89.28	1314	1314	1282	1708	920	1314	1290.62	2.30	0	-135843	1331	1322	1306	1297	1281	1327	1302	429	394	500	840	1	1	85728319	1102	-7.14	0.93	12	0.55	-180.00	1376.00	2335	20240313	-44.97	990	20231031	29.80	2335	-44.97	20240313	1144	12.33	20240118	2335	-44.97	20240313	990	29.80	20231031	5.69	N	033170	500	428 억		1970663	N	N	0	N	00	N
92	20240716	140422	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1285	-29	5	-2.21	524666389	406165	76.79	1314	1314	1283	1708	920	1314	1291.75	2.30	0	-131749	1331	1322	1306	1297	1281	1327	1302	429	394	500	840	1	1	85728319	1102	-7.14	0.93	12	0.47	-180.00	1376.00	2335	20240313	-44.97	990	20231031	29.80	2335	-44.97	20240313	1144	12.33	20240118	2335	-44.97	20240313	990	29.80	20231031	5.69	N	033170	500	428 억		1970663	N	N	0	N	00	N
93	20240716	130421	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1285	-29	5	-2.21	434537149	336056	63.53	1314	1314	1285	1708	920	1314	1293.05	2.30	0	-92697	1331	1322	1306	1297	1281	1327	1302	429	394	500	840	1	1	85728319	1102	-7.14	0.93	12	0.39	-180.00	1376.00	2335	20240313	-44.97	990	20231031	29.80	2335	-44.97	20240313	1144	12.33	20240118	2335	-44.97	20240313	990	29.80	20231031	5.69	N	033170	500	428 억		1970663	N	N	0	N	00	N
94	20240716	120420	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1294	-20	5	-1.52	258445959	199489	37.71	1314	1314	1290	1708	920	1314	1295.54	2.30	0	-57971	1331	1322	1306	1297	1281	1327	1302	429	394	500	840	1	1	85728319	1109	-7.19	0.94	12	0.23	-180.00	1376.00	2335	20240313	-44.58	990	20231031	30.71	2335	-44.58	20240313	1144	13.11	20240118	2335	-44.58	20240313	990	30.71	20231031	5.69	N	033170	500	428 억		1970663	N	N	0	N	00	N
95	20240716	110421	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1295	-19	5	-1.45	220685963	170299	32.20	1314	1314	1290	1708	920	1314	1295.87	2.30	0	-61976	1331	1322	1306	1297	1281	1327	1302	429	394	500	840	1	1	85728319	1110	-7.19	0.94	12	0.20	-180.00	1376.00	2335	20240313	-44.54	990	20231031	30.81	2335	-44.54	20240313	1144	13.20	20240118	2335	-44.54	20240313	990	30.81	20231031	5.69	N	033170	500	428 억		1970663	N	N	0	N	00	N
96	20240716	100421	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1294	-20	5	-1.52	148556977	114495	21.65	1314	1314	1290	1708	920	1314	1297.49	2.30	0	-59367	1331	1322	1306	1297	1281	1327	1302	429	394	500	840	1	1	85728319	1109	-7.19	0.94	12	0.13	-180.00	1376.00	2335	20240313	-44.58	990	20231031	30.71	2335	-44.58	20240313	1144	13.11	20240118	2335	-44.58	20240313	990	30.71	20231031	5.69	N	033170	500	428 억		1970663	N	N	0	N	00	N
97	20240716	090419	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1306	-8	5	-0.61	15130391	11554	2.18	1314	1314	1306	1708	920	1314	1309.52	2.30	0	-8553	1331	1322	1306	1297	1281	1327	1302	429	394	500	840	1	1	85728319	1120	-7.26	0.95	12	0.01	-180.00	1376.00	2335	20240313	-44.07	990	20231031	31.92	2335	-44.07	20240313	1144	14.16	20240118	2335	-44.07	20240313	990	31.92	20231031	5.69	N	033170	500	428 억		1970663	N	N	0	N	00	N
98	20240715	160413	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1314	8	2	0.61	681433062	524917	122.12	1295	1315	1290	1697	915	1306	1298.17	2.13	0	147156	1365	1335	1310	1280	1255	1350	1295	429	391	500	830	1	1	85728319	1126	-7.30	0.95	12	0.61	-180.00	1376.00	2335	20240313	-43.73	990	20231031	32.73	2335	-43.73	20240313	1144	14.86	20240118	2335	-43.73	20240313	990	32.73	20231031	5.71	N	033170	500	428 억		1823687	N	N	0	N	00	N
99	20240715	150416	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1314	8	2	0.61	644501474	496792	115.58	1295	1314	1290	1697	915	1306	1297.33	2.13	0	153890	1365	1335	1310	1280	1255	1350	1295	429	391	500	830	1	1	85728319	1126	-7.30	0.95	12	0.58	-180.00	1376.00	2335	20240313	-43.73	990	20231031	32.73	2335	-43.73	20240313	1144	14.86	20240118	2335	-43.73	20240313	990	32.73	20231031	5.71	N	033170	500	428 억		1823687	N	N	0	N	00	N
100	20240715	140416	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1300	-6	5	-0.46	536523368	414082	96.34	1295	1308	1290	1697	915	1306	1295.69	2.13	0	128546	1365	1335	1310	1280	1255	1350	1295	429	391	500	830	1	1	85728319	1114	-7.22	0.94	12	0.48	-180.00	1376.00	2335	20240313	-44.33	990	20231031	31.31	2335	-44.33	20240313	1144	13.64	20240118	2335	-44.33	20240313	990	31.31	20231031	5.71	N	033170	500	428 억		1823687	N	N	0	N	00	N
101	20240715	130415	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1299	-7	5	-0.54	459034023	354285	82.42	1295	1308	1290	1697	915	1306	1295.66	2.13	0	112344	1365	1335	1310	1280	1255	1350	1295	429	391	500	830	1	1	85728319	1114	-7.22	0.94	12	0.41	-180.00	1376.00	2335	20240313	-44.37	990	20231031	31.21	2335	-44.37	20240313	1144	13.55	20240118	2335	-44.37	20240313	990	31.21	20231031	5.71	N	033170	500	428 억		1823687	N	N	0	N	00	N
102	20240715	120417	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1297	-9	5	-0.69	436732015	337106	78.43	1295	1308	1290	1697	915	1306	1295.53	2.13	0	105421	1365	1335	1310	1280	1255	1350	1295	429	391	500	830	1	1	85728319	1112	-7.21	0.94	12	0.39	-180.00	1376.00	2335	20240313	-44.45	990	20231031	31.01	2335	-44.45	20240313	1144	13.37	20240118	2335	-44.45	20240313	990	31.01	20231031	5.71	N	033170	500	428 억		1823687	N	N	0	N	00	N
103	20240715	110416	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1294	-12	5	-0.92	359969035	277851	64.64	1295	1308	1290	1697	915	1306	1295.55	2.13	0	75244	1365	1335	1310	1280	1255	1350	1295	429	391	500	830	1	1	85728319	1109	-7.19	0.94	12	0.32	-180.00	1376.00	2335	20240313	-44.58	990	20231031	30.71	2335	-44.58	20240313	1144	13.11	20240118	2335	-44.58	20240313	990	30.71	20231031	5.71	N	033170	500	428 억		1823687	N	N	0	N	00	N
104	20240715	100417	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1291	-15	5	-1.15	296983004	229239	53.33	1295	1308	1290	1697	915	1306	1295.52	2.13	0	56580	1365	1335	1310	1280	1255	1350	1295	429	391	500	830	1	1	85728319	1107	-7.17	0.94	12	0.27	-180.00	1376.00	2335	20240313	-44.71	990	20231031	30.40	2335	-44.71	20240313	1144	12.85	20240118	2335	-44.71	20240313	990	30.40	20231031	5.71	N	033170	500	428 억		1823687	N	N	0	N	00	N
105	20240715	090416	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1299	-7	5	-0.54	62740918	48296	11.24	1295	1308	1295	1697	915	1306	1299.09	2.13	0	22352	1365	1335	1310	1280	1255	1350	1295	429	391	500	830	1	1	85728319	1114	-7.22	0.94	12	0.06	-180.00	1376.00	2335	20240313	-44.37	990	20231031	31.21	2335	-44.37	20240313	1144	13.55	20240118	2335	-44.37	20240313	990	31.21	20231031	5.71	N	033170	500	428 억		1823687	N	N	0	N	00	N
106	20240712	160413	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1306	-20	5	-1.51	555786859	425167	115.99	1300	1340	1285	1723	929	1326	1307.22	2.12	0	9889	1369	1347	1336	1314	1303	1342	1309	429	397	500	840	1	1	85728319	1120	-7.26	0.95	12	0.50	-180.00	1376.00	2335	20240313	-44.07	990	20231031	31.92	2335	-44.07	20240313	1144	14.16	20240118	2335	-44.07	20240313	990	31.92	20231031	5.70	N	033170	500	428 억		1813798	N	N	0	N	00	N
107	20240712	150415	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1311	-15	5	-1.13	531272964	406391	110.87	1300	1340	1285	1723	929	1326	1307.30	2.12	0	8267	1369	1347	1336	1314	1303	1342	1309	429	397	500	840	1	1	85728319	1124	-7.28	0.95	12	0.47	-180.00	1376.00	2335	20240313	-43.85	990	20231031	32.42	2335	-43.85	20240313	1144	14.60	20240118	2335	-43.85	20240313	990	32.42	20231031	5.70	N	033170	500	428 억		1813798	N	N	0	N	00	N
108	20240712	140418	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1305	-21	5	-1.58	500485790	382832	104.44	1300	1340	1285	1723	929	1326	1307.32	2.12	0	10639	1369	1347	1336	1314	1303	1342	1309	429	397	500	840	1	1	85728319	1119	-7.25	0.95	12	0.45	-180.00	1376.00	2335	20240313	-44.11	990	20231031	31.82	2335	-44.11	20240313	1144	14.07	20240118	2335	-44.11	20240313	990	31.82	20231031	5.70	N	033170	500	428 억		1813798	N	N	0	N	00	N
109	20240712	130414	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1306	-20	5	-1.51	449035113	343410	93.69	1300	1340	1285	1723	929	1326	1307.58	2.12	0	16799	1369	1347	1336	1314	1303	1342	1309	429	397	500	840	1	1	85728319	1120	-7.26	0.95	12	0.40	-180.00	1376.00	2335	20240313	-44.07	990	20231031	31.92	2335	-44.07	20240313	1144	14.16	20240118	2335	-44.07	20240313	990	31.92	20231031	5.70	N	033170	500	428 억		1813798	N	N	0	N	00	N
110	20240712	120415	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1304	-22	5	-1.66	413783821	316439	86.33	1300	1340	1285	1723	929	1326	1307.63	2.12	0	13625	1369	1347	1336	1314	1303	1342	1309	429	397	500	840	1	1	85728319	1118	-7.24	0.95	12	0.37	-180.00	1376.00	2335	20240313	-44.15	990	20231031	31.72	2335	-44.15	20240313	1144	13.99	20240118	2335	-44.15	20240313	990	31.72	20231031	5.70	N	033170	500	428 억		1813798	N	N	0	N	00	N
111	20240712	110413	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1310	-16	5	-1.21	377658068	288789	78.79	1300	1340	1285	1723	929	1326	1307.73	2.12	0	6187	1369	1347	1336	1314	1303	1342	1309	429	397	500	840	1	1	85728319	1123	-7.28	0.95	12	0.34	-180.00	1376.00	2335	20240313	-43.90	990	20231031	32.32	2335	-43.90	20240313	1144	14.51	20240118	2335	-43.90	20240313	990	32.32	20231031	5.70	N	033170	500	428 억		1813798	N	N	0	N	00	N
112	20240712	100415	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1317	-9	5	-0.68	148430478	113039	30.84	1300	1340	1300	1723	929	1326	1313.09	2.12	0	-5301	1369	1347	1336	1314	1303	1342	1309	429	397	500	840	1	1	85728319	1129	-7.32	0.96	12	0.13	-180.00	1376.00	2335	20240313	-43.60	990	20231031	33.03	2335	-43.60	20240313	1144	15.12	20240118	2335	-43.60	20240313	990	33.03	20231031	5.70	N	033170	500	428 억		1813798	N	N	0	N	00	N
113	20240712	090413	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1308	-18	5	-1.36	40381014	30999	8.46	1300	1315	1300	1723	929	1326	1302.66	2.12	0	7117	1369	1347	1336	1314	1303	1342	1309	429	397	500	840	1	1	85728319	1121	-7.27	0.95	12	0.04	-180.00	1376.00	2335	20240313	-43.98	990	20231031	32.12	2335	-43.98	20240313	1144	14.34	20240118	2335	-43.98	20240313	990	32.12	20231031	5.70	N	033170	500	428 억		1813798	N	N	0	N	00	N
114	20240711	160411	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1326	5	2	0.38	488267840	364050	83.05	1340	1358	1325	1717	925	1321	1341.21	2.06	0	47904	1364	1342	1326	1304	1288	1334	1296	429	396	500	840	1	1	85728319	1137	-7.37	0.96	12	0.42	-180.00	1376.00	2335	20240313	-43.21	990	20231031	33.94	2335	-43.21	20240313	1144	15.91	20240118	2335	-43.21	20240313	990	33.94	20231031	5.70	N	033170	500	428 억		1765894	N	N	0	N	00	N
115	20240711	150415	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1331	10	2	0.76	447275994	333157	76.00	1340	1358	1327	1717	925	1321	1342.54	2.06	0	51326	1364	1342	1326	1304	1288	1334	1296	429	396	500	840	1	1	85728319	1141	-7.39	0.97	12	0.39	-180.00	1376.00	2335	20240313	-43.00	990	20231031	34.44	2335	-43.00	20240313	1144	16.35	20240118	2335	-43.00	20240313	990	34.44	20231031	5.70	N	033170	500	428 억		1765894	N	N	0	N	00	N
116	20240711	140414	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1335	14	2	1.06	425363217	316685	72.24	1340	1358	1327	1717	925	1321	1343.17	2.06	0	55629	1364	1342	1326	1304	1288	1334	1296	429	396	500	840	1	1	85728319	1144	-7.42	0.97	12	0.37	-180.00	1376.00	2335	20240313	-42.83	990	20231031	34.85	2335	-42.83	20240313	1144	16.70	20240118	2335	-42.83	20240313	990	34.85	20231031	5.70	N	033170	500	428 억		1765894	N	N	0	N	00	N
117	20240711	130414	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1334	13	2	0.98	389145951	289489	66.04	1340	1358	1333	1717	925	1321	1344.25	2.06	0	61892	1364	1342	1326	1304	1288	1334	1296	429	396	500	840	1	1	85728319	1144	-7.41	0.97	12	0.34	-180.00	1376.00	2335	20240313	-42.87	990	20231031	34.75	2335	-42.87	20240313	1144	16.61	20240118	2335	-42.87	20240313	990	34.75	20231031	5.70	N	033170	500	428 억		1765894	N	N	0	N	00	N
118	20240711	120414	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1338	17	2	1.29	352122088	261788	59.72	1340	1358	1333	1717	925	1321	1345.07	2.06	0	67266	1364	1342	1326	1304	1288	1334	1296	429	396	500	840	1	1	85728319	1147	-7.43	0.97	12	0.31	-180.00	1376.00	2335	20240313	-42.70	990	20231031	35.15	2335	-42.70	20240313	1144	16.96	20240118	2335	-42.70	20240313	990	35.15	20231031	5.70	N	033170	500	428 억		1765894	N	N	0	N	00	N
119	20240711	110413	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1333	12	2	0.91	331377679	246305	56.19	1340	1358	1333	1717	925	1321	1345.40	2.06	0	67806	1364	1342	1326	1304	1288	1334	1296	429	396	500	840	1	1	85728319	1143	-7.41	0.97	12	0.29	-180.00	1376.00	2335	20240313	-42.91	990	20231031	34.65	2335	-42.91	20240313	1144	16.52	20240118	2335	-42.91	20240313	990	34.65	20231031	5.70	N	033170	500	428 억		1765894	N	N	0	N	00	N
120	20240711	100412	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1349	28	2	2.12	251821292	187015	42.66	1340	1358	1337	1717	925	1321	1346.53	2.06	0	62815	1364	1342	1326	1304	1288	1334	1296	429	396	500	840	1	1	85728319	1156	-7.49	0.98	12	0.22	-180.00	1376.00	2335	20240313	-42.23	990	20231031	36.26	2335	-42.23	20240313	1144	17.92	20240118	2335	-42.23	20240313	990	36.26	20231031	5.70	N	033170	500	428 억		1765894	N	N	0	N	00	N
121	20240711	090410	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1352	31	2	2.35	64329790	47766	10.90	1340	1358	1337	1717	925	1321	1346.77	2.06	0	20749	1364	1342	1326	1304	1288	1334	1296	429	396	500	840	1	1	85728319	1159	-7.51	0.98	12	0.06	-180.00	1376.00	2335	20240313	-42.10	990	20231031	36.57	2335	-42.10	20240313	1144	18.18	20240118	2335	-42.10	20240313	990	36.57	20231031	5.70	N	033170	500	428 억		1765894	N	N	0	N	00	N
122	20240710	160412	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1321	-26	5	-1.93	576649043	435730	76.31	1348	1348	1310	1751	943	1347	1323.42	2.15	0	-73329	1381	1364	1348	1331	1315	1372	1339	429	404	500	860	1	1	85728319	1132	-7.34	0.96	12	0.51	-180.00	1376.00	2335	20240313	-43.43	990	20231031	33.43	2335	-43.43	20240313	1144	15.47	20240118	2335	-43.43	20240313	990	33.43	20231031	5.75	N	033170	500	428 억		1839223	N	N	0	N	00	N
123	20240710	150413	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1319	-28	5	-2.08	534163861	403556	70.67	1348	1348	1310	1751	943	1347	1323.64	2.15	0	-74654	1381	1364	1348	1331	1315	1372	1339	429	404	500	860	1	1	85728319	1131	-7.33	0.96	12	0.47	-180.00	1376.00	2335	20240313	-43.51	990	20231031	33.23	2335	-43.51	20240313	1144	15.30	20240118	2335	-43.51	20240313	990	33.23	20231031	5.75	N	033170	500	428 억		1839223	N	N	0	N	00	N
124	20240710	140411	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1321	-26	5	-1.93	482552007	364381	63.81	1348	1348	1310	1751	943	1347	1324.31	2.15	0	-75302	1381	1364	1348	1331	1315	1372	1339	429	404	500	860	1	1	85728319	1132	-7.34	0.96	12	0.43	-180.00	1376.00	2335	20240313	-43.43	990	20231031	33.43	2335	-43.43	20240313	1144	15.47	20240118	2335	-43.43	20240313	990	33.43	20231031	5.75	N	033170	500	428 억		1839223	N	N	0	N	00	N
125	20240710	130411	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1316	-31	5	-2.30	445068159	335910	58.83	1348	1348	1310	1751	943	1347	1324.96	2.15	0	-78167	1381	1364	1348	1331	1315	1372	1339	429	404	500	860	1	1	85728319	1128	-7.31	0.96	12	0.39	-180.00	1376.00	2335	20240313	-43.64	990	20231031	32.93	2335	-43.64	20240313	1144	15.03	20240118	2335	-43.64	20240313	990	32.93	20231031	5.75	N	033170	500	428 억		1839223	N	N	0	N	00	N
126	20240710	120410	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1316	-31	5	-2.30	417222217	314757	55.12	1348	1348	1310	1751	943	1347	1325.54	2.15	0	-74750	1381	1364	1348	1331	1315	1372	1339	429	404	500	860	1	1	85728319	1128	-7.31	0.96	12	0.37	-180.00	1376.00	2335	20240313	-43.64	990	20231031	32.93	2335	-43.64	20240313	1144	15.03	20240118	2335	-43.64	20240313	990	32.93	20231031	5.75	N	033170	500	428 억		1839223	N	N	0	N	00	N
127	20240710	110413	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1315	-32	5	-2.38	328953905	247587	43.36	1348	1348	1314	1751	943	1347	1328.64	2.15	0	-70957	1381	1364	1348	1331	1315	1372	1339	429	404	500	860	1	1	85728319	1127	-7.31	0.96	12	0.29	-180.00	1376.00	2335	20240313	-43.68	990	20231031	32.83	2335	-43.68	20240313	1144	14.95	20240118	2335	-43.68	20240313	990	32.83	20231031	5.75	N	033170	500	428 억		1839223	N	N	0	N	00	N
128	20240710	100409	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1333	-14	5	-1.04	156908164	117657	20.60	1348	1348	1329	1751	943	1347	1333.61	2.15	0	-41177	1381	1364	1348	1331	1315	1372	1339	429	404	500	860	1	1	85728319	1143	-7.41	0.97	12	0.14	-180.00	1376.00	2335	20240313	-42.91	990	20231031	34.65	2335	-42.91	20240313	1144	16.52	20240118	2335	-42.91	20240313	990	34.65	20231031	5.75	N	033170	500	428 억		1839223	N	N	0	N	00	N
129	20240710	090411	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1335	-12	5	-0.89	14640681	10916	1.91	1348	1348	1335	1751	943	1347	1341.21	2.15	0	-7462	1381	1364	1348	1331	1315	1372	1339	429	404	500	860	1	1	85728319	1144	-7.42	0.97	12	0.01	-180.00	1376.00	2335	20240313	-42.83	990	20231031	34.85	2335	-42.83	20240313	1144	16.70	20240118	2335	-42.83	20240313	990	34.85	20231031	5.75	N	033170	500	428 억		1839223	N	N	0	N	00	N
130	20240709	160411	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1347	15	2	1.13	765091969	567761	167.94	1332	1365	1332	1731	933	1332	1347.60	2.01	0	116966	1351	1341	1327	1317	1303	1346	1322	429	399	500	850	1	1	85728319	1155	-7.48	0.98	12	0.66	-180.00	1376.00	2335	20240313	-42.31	990	20231031	36.06	2335	-42.31	20240313	1144	17.74	20240118	2335	-42.31	20240313	990	36.06	20231031	5.74	N	033170	500	428 억		1722160	N	N	0	N	00	N
131	20240709	150411	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1346	14	2	1.05	745731324	553361	163.68	1332	1365	1332	1731	933	1332	1347.68	2.01	0	118431	1351	1341	1327	1317	1303	1346	1322	429	399	500	850	1	1	85728319	1154	-7.48	0.98	12	0.65	-180.00	1376.00	2335	20240313	-42.36	990	20231031	35.96	2335	-42.36	20240313	1144	17.66	20240118	2335	-42.36	20240313	990	35.96	20231031	5.74	N	033170	500	428 억		1722160	N	N	0	N	00	N
132	20240709	140411	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1340	8	2	0.60	687858589	510255	150.93	1332	1365	1332	1731	933	1332	1348.12	2.01	0	132086	1351	1341	1327	1317	1303	1346	1322	429	399	500	850	1	1	85728319	1149	-7.44	0.97	12	0.60	-180.00	1376.00	2335	20240313	-42.61	990	20231031	35.35	2335	-42.61	20240313	1144	17.13	20240118	2335	-42.61	20240313	990	35.35	20231031	5.74	N	033170	500	428 억		1722160	N	N	0	N	00	N
133	20240709	130412	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1345	13	2	0.98	631878927	468521	138.59	1332	1365	1332	1731	933	1332	1348.72	2.01	0	147284	1351	1341	1327	1317	1303	1346	1322	429	399	500	850	1	1	85728319	1153	-7.47	0.98	12	0.55	-180.00	1376.00	2335	20240313	-42.40	990	20231031	35.86	2335	-42.40	20240313	1144	17.57	20240118	2335	-42.40	20240313	990	35.86	20231031	5.74	N	033170	500	428 억		1722160	N	N	0	N	00	N
134	20240709	120413	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1349	17	2	1.28	585594708	434081	128.40	1332	1365	1332	1731	933	1332	1349.10	2.01	0	154974	1351	1341	1327	1317	1303	1346	1322	429	399	500	850	1	1	85728319	1156	-7.49	0.98	12	0.51	-180.00	1376.00	2335	20240313	-42.23	990	20231031	36.26	2335	-42.23	20240313	1144	17.92	20240118	2335	-42.23	20240313	990	36.26	20231031	5.74	N	033170	500	428 억		1722160	N	N	0	N	00	N
135	20240709	110412	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1351	19	2	1.43	519785055	385293	113.97	1332	1365	1332	1731	933	1332	1349.13	2.01	0	156551	1351	1341	1327	1317	1303	1346	1322	429	399	500	850	1	1	85728319	1158	-7.51	0.98	12	0.45	-180.00	1376.00	2335	20240313	-42.14	990	20231031	36.46	2335	-42.14	20240313	1144	18.09	20240118	2335	-42.14	20240313	990	36.46	20231031	5.74	N	033170	500	428 억		1722160	N	N	0	N	00	N
136	20240709	100411	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1355	23	2	1.73	358851436	266738	78.90	1332	1357	1332	1731	933	1332	1345.41	2.01	0	148008	1351	1341	1327	1317	1303	1346	1322	429	399	500	850	1	1	85728319	1162	-7.53	0.98	12	0.31	-180.00	1376.00	2335	20240313	-41.97	990	20231031	36.87	2335	-41.97	20240313	1144	18.44	20240118	2335	-41.97	20240313	990	36.87	20231031	5.74	N	033170	500	428 억		1722160	N	N	0	N	00	N
137	20240709	090411	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1347	15	2	1.13	70837630	53005	15.68	1332	1349	1332	1731	933	1332	1336.56	2.01	0	10661	1351	1341	1327	1317	1303	1346	1322	429	399	500	850	1	1	85728319	1155	-7.48	0.98	12	0.06	-180.00	1376.00	2335	20240313	-42.31	990	20231031	36.06	2335	-42.31	20240313	1144	17.74	20240118	2335	-42.31	20240313	990	36.06	20231031	5.74	N	033170	500	428 억		1722160	N	N	0	N	00	N
138	20240708	160408	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1332	18	2	1.37	439780759	331450	47.05	1314	1337	1313	1708	920	1314	1326.84	1.94	0	60697	1386	1350	1331	1295	1276	1340	1285	429	394	500	840	1	1	85728319	1142	-7.40	0.97	12	0.39	-180.00	1376.00	2335	20240313	-42.96	990	20231031	34.55	2335	-42.96	20240313	1144	16.43	20240118	2335	-42.96	20240313	990	34.55	20231031	5.77	N	033170	500	428 억		1661443	N	N	0	N	00	N
139	20240708	150410	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1335	21	2	1.60	394581344	297474	42.23	1314	1337	1313	1708	920	1314	1326.44	1.94	0	49411	1386	1350	1331	1295	1276	1340	1285	429	394	500	840	1	1	85728319	1144	-7.42	0.97	12	0.35	-180.00	1376.00	2335	20240313	-42.83	990	20231031	34.85	2335	-42.83	20240313	1144	16.70	20240118	2335	-42.83	20240313	990	34.85	20231031	5.77	N	033170	500	428 억		1661443	N	N	0	N	00	N
140	20240708	140411	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1335	21	2	1.60	353704484	266826	37.88	1314	1337	1313	1708	920	1314	1325.60	1.94	0	48712	1386	1350	1331	1295	1276	1340	1285	429	394	500	840	1	1	85728319	1144	-7.42	0.97	12	0.31	-180.00	1376.00	2335	20240313	-42.83	990	20231031	34.85	2335	-42.83	20240313	1144	16.70	20240118	2335	-42.83	20240313	990	34.85	20231031	5.77	N	033170	500	428 억		1661443	N	N	0	N	00	N
141	20240708	130408	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1328	14	2	1.07	251007170	189717	26.93	1314	1330	1313	1708	920	1314	1323.06	1.94	0	38433	1386	1350	1331	1295	1276	1340	1285	429	394	500	840	1	1	85728319	1138	-7.38	0.97	12	0.22	-180.00	1376.00	2335	20240313	-43.13	990	20231031	34.14	2335	-43.13	20240313	1144	16.08	20240118	2335	-43.13	20240313	990	34.14	20231031	5.77	N	033170	500	428 억		1661443	N	N	0	N	00	N
142	20240708	120410	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1320	6	2	0.46	214123037	161903	22.98	1314	1330	1313	1708	920	1314	1322.54	1.94	0	22591	1386	1350	1331	1295	1276	1340	1285	429	394	500	840	1	1	85728319	1132	-7.33	0.96	12	0.19	-180.00	1376.00	2335	20240313	-43.47	990	20231031	33.33	2335	-43.47	20240313	1144	15.38	20240118	2335	-43.47	20240313	990	33.33	20231031	5.77	N	033170	500	428 억		1661443	N	N	0	N	00	N
143	20240708	110408	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1323	9	2	0.68	188769668	142763	20.27	1314	1330	1313	1708	920	1314	1322.26	1.94	0	19879	1386	1350	1331	1295	1276	1340	1285	429	394	500	840	1	1	85728319	1134	-7.35	0.96	12	0.17	-180.00	1376.00	2335	20240313	-43.34	990	20231031	33.64	2335	-43.34	20240313	1144	15.65	20240118	2335	-43.34	20240313	990	33.64	20231031	5.77	N	033170	500	428 억		1661443	N	N	0	N	00	N
144	20240708	100409	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1328	14	2	1.07	102667307	77681	11.03	1314	1330	1313	1708	920	1314	1321.65	1.94	0	26015	1386	1350	1331	1295	1276	1340	1285	429	394	500	840	1	1	85728319	1138	-7.38	0.97	12	0.09	-180.00	1376.00	2335	20240313	-43.13	990	20231031	34.14	2335	-43.13	20240313	1144	16.08	20240118	2335	-43.13	20240313	990	34.14	20231031	5.77	N	033170	500	428 억		1661443	N	N	0	N	00	N
145	20240708	090409	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1321	7	2	0.53	20323245	15455	2.19	1314	1322	1313	1708	920	1314	1314.99	1.94	0	4250	1386	1350	1331	1295	1276	1340	1285	429	394	500	840	1	1	85728319	1132	-7.34	0.96	12	0.02	-180.00	1376.00	2335	20240313	-43.43	990	20231031	33.43	2335	-43.43	20240313	1144	15.47	20240118	2335	-43.43	20240313	990	33.43	20231031	5.77	N	033170	500	428 억		1661443	N	N	0	N	00	N
146	20240705	160407	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1314	-44	5	-3.24	913209327	686485	102.67	1358	1367	1312	1765	951	1358	1330.31	2.23	0	-251141	1407	1382	1349	1324	1291	1395	1337	429	407	500	860	1	1	85728319	1126	-7.30	0.95	12	0.80	-180.00	1376.00	2335	20240313	-43.73	990	20231031	32.73	2335	-43.73	20240313	1144	14.86	20240118	2335	-43.73	20240313	990	32.73	20231031	5.88	N	033170	500	428 억		1912187	N	N	0	N	00	N
147	20240705	150409	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1314	-44	5	-3.24	845407786	634924	94.96	1358	1367	1312	1765	951	1358	1331.51	2.23	0	-232511	1407	1382	1349	1324	1291	1395	1337	429	407	500	860	1	1	85728319	1126	-7.30	0.95	12	0.74	-180.00	1376.00	2335	20240313	-43.73	990	20231031	32.73	2335	-43.73	20240313	1144	14.86	20240118	2335	-43.73	20240313	990	32.73	20231031	5.88	N	033170	500	428 억		1912187	N	N	0	N	00	N
148	20240705	140408	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1322	-36	5	-2.65	706560662	529539	79.20	1358	1367	1316	1765	951	1358	1334.29	2.23	0	-194736	1407	1382	1349	1324	1291	1395	1337	429	407	500	860	1	1	85728319	1133	-7.34	0.96	12	0.62	-180.00	1376.00	2335	20240313	-43.38	990	20231031	33.54	2335	-43.38	20240313	1144	15.56	20240118	2335	-43.38	20240313	990	33.54	20231031	5.88	N	033170	500	428 억		1912187	N	N	0	N	00	N
149	20240705	130407	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1331	-27	5	-1.99	622308016	466008	69.69	1358	1367	1316	1765	951	1358	1335.40	2.23	0	-153853	1407	1382	1349	1324	1291	1395	1337	429	407	500	860	1	1	85728319	1141	-7.39	0.97	12	0.54	-180.00	1376.00	2335	20240313	-43.00	990	20231031	34.44	2335	-43.00	20240313	1144	16.35	20240118	2335	-43.00	20240313	990	34.44	20231031	5.88	N	033170	500	428 억		1912187	N	N	0	N	00	N
150	20240705	120408	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1326	-32	5	-2.36	553770470	414475	61.99	1358	1367	1316	1765	951	1358	1336.08	2.23	0	-143874	1407	1382	1349	1324	1291	1395	1337	429	407	500	860	1	1	85728319	1137	-7.37	0.96	12	0.48	-180.00	1376.00	2335	20240313	-43.21	990	20231031	33.94	2335	-43.21	20240313	1144	15.91	20240118	2335	-43.21	20240313	990	33.94	20231031	5.88	N	033170	500	428 억		1912187	N	N	0	N	00	N
151	20240705	110407	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1319	-39	5	-2.87	493304812	368816	55.16	1358	1367	1316	1765	951	1358	1337.54	2.23	0	-124929	1407	1382	1349	1324	1291	1395	1337	429	407	500	860	1	1	85728319	1131	-7.33	0.96	12	0.43	-180.00	1376.00	2335	20240313	-43.51	990	20231031	33.23	2335	-43.51	20240313	1144	15.30	20240118	2335	-43.51	20240313	990	33.23	20231031	5.88	N	033170	500	428 억		1912187	N	N	0	N	00	N
152	20240705	100407	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1339	-19	5	-1.40	288893334	214585	32.09	1358	1367	1334	1765	951	1358	1346.29	2.23	0	-25697	1407	1382	1349	1324	1291	1395	1337	429	407	500	860	1	1	85728319	1148	-7.44	0.97	12	0.25	-180.00	1376.00	2335	20240313	-42.66	990	20231031	35.25	2335	-42.66	20240313	1144	17.05	20240118	2335	-42.66	20240313	990	35.25	20231031	5.88	N	033170	500	428 억		1912187	N	N	0	N	00	N
153	20240705	090408	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1365	7	2	0.52	73340577	54005	8.08	1358	1367	1350	1765	951	1358	1358.03	2.23	0	31991	1407	1382	1349	1324	1291	1395	1337	429	407	500	860	1	1	85728319	1170	-7.58	0.99	12	0.06	-180.00	1376.00	2335	20240313	-41.54	990	20231031	37.88	2335	-41.54	20240313	1144	19.32	20240118	2335	-41.54	20240313	990	37.88	20231031	5.88	N	033170	500	428 억		1912187	N	N	0	N	00	N
154	20240704	160405	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1358	44	2	3.35	898563862	664965	82.51	1316	1374	1316	1708	920	1314	1351.29	2.06	0	142898	1365	1339	1317	1291	1269	1328	1280	429	394	500	840	1	1	85728319	1164	-7.54	0.99	12	0.78	-180.00	1376.00	2335	20240313	-41.84	990	20231031	37.17	2335	-41.84	20240313	1144	18.71	20240118	2335	-41.84	20240313	990	37.17	20231031	5.86	N	033170	500	428 억		1766050	N	N	0	N	00	N
155	20240704	150407	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1352	38	2	2.89	824739009	610489	75.75	1316	1374	1316	1708	920	1314	1350.95	2.06	0	143293	1365	1339	1317	1291	1269	1328	1280	429	394	500	840	1	1	85728319	1159	-7.51	0.98	12	0.71	-180.00	1376.00	2335	20240313	-42.10	990	20231031	36.57	2335	-42.10	20240313	1144	18.18	20240118	2335	-42.10	20240313	990	36.57	20231031	5.86	N	033170	500	428 억		1766050	N	N	0	N	00	N
156	20240704	140407	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1353	39	2	2.97	761419521	563482	69.92	1316	1374	1316	1708	920	1314	1351.28	2.06	0	126657	1365	1339	1317	1291	1269	1328	1280	429	394	500	840	1	1	85728319	1160	-7.52	0.98	12	0.66	-180.00	1376.00	2335	20240313	-42.06	990	20231031	36.67	2335	-42.06	20240313	1144	18.27	20240118	2335	-42.06	20240313	990	36.67	20231031	5.86	N	033170	500	428 억		1766050	N	N	0	N	00	N
157	20240704	130408	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1346	32	2	2.44	699002197	517091	64.16	1316	1374	1316	1708	920	1314	1351.80	2.06	0	106548	1365	1339	1317	1291	1269	1328	1280	429	394	500	840	1	1	85728319	1154	-7.48	0.98	12	0.60	-180.00	1376.00	2335	20240313	-42.36	990	20231031	35.96	2335	-42.36	20240313	1144	17.66	20240118	2335	-42.36	20240313	990	35.96	20231031	5.86	N	033170	500	428 억		1766050	N	N	0	N	00	N
158	20240704	120406	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1346	32	2	2.44	661149261	488919	60.67	1316	1374	1316	1708	920	1314	1352.27	2.06	0	113746	1365	1339	1317	1291	1269	1328	1280	429	394	500	840	1	1	85728319	1154	-7.48	0.98	12	0.57	-180.00	1376.00	2335	20240313	-42.36	990	20231031	35.96	2335	-42.36	20240313	1144	17.66	20240118	2335	-42.36	20240313	990	35.96	20231031	5.86	N	033170	500	428 억		1766050	N	N	0	N	00	N
159	20240704	110406	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1356	42	2	3.20	533934562	394233	48.92	1316	1374	1316	1708	920	1314	1354.36	2.06	0	122249	1365	1339	1317	1291	1269	1328	1280	429	394	500	840	1	1	85728319	1162	-7.53	0.99	12	0.46	-180.00	1376.00	2335	20240313	-41.93	990	20231031	36.97	2335	-41.93	20240313	1144	18.53	20240118	2335	-41.93	20240313	990	36.97	20231031	5.86	N	033170	500	428 억		1766050	N	N	0	N	00	N
160	20240704	100406	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1351	37	2	2.82	443632042	327432	40.63	1316	1374	1316	1708	920	1314	1354.88	2.06	0	89740	1365	1339	1317	1291	1269	1328	1280	429	394	500	840	1	1	85728319	1158	-7.51	0.98	12	0.38	-180.00	1376.00	2335	20240313	-42.14	990	20231031	36.46	2335	-42.14	20240313	1144	18.09	20240118	2335	-42.14	20240313	990	36.46	20231031	5.86	N	033170	500	428 억		1766050	N	N	0	N	00	N
161	20240704	090406	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1345	31	2	2.36	46814742	35118	4.36	1316	1349	1316	1708	920	1314	1333.07	2.06	0	5683	1365	1339	1317	1291	1269	1328	1280	429	394	500	840	1	1	85728319	1153	-7.47	0.98	12	0.04	-180.00	1376.00	2335	20240313	-42.40	990	20231031	35.86	2335	-42.40	20240313	1144	17.57	20240118	2335	-42.40	20240313	990	35.86	20231031	5.86	N	033170	500	428 억		1766050	N	N	0	N	00	N
162	20240703	160404	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1314	-16	5	-1.20	1031635086	787135	106.42	1323	1343	1295	1729	931	1330	1310.61	1.92	0	117238	1403	1366	1343	1306	1283	1355	1295	429	399	500	850	1	1	85728319	1126	-7.30	0.95	12	0.92	-180.00	1376.00	2335	20240313	-43.73	990	20231031	32.73	2335	-43.73	20240313	1144	14.86	20240118	2335	-43.73	20240313	990	32.73	20231031	5.90	N	033170	500	428 억		1649090	N	N	0	N	00	N
163	20240703	150406	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1306	-24	5	-1.80	932850368	711872	96.25	1323	1343	1295	1729	931	1330	1310.42	1.92	0	107630	1403	1366	1343	1306	1283	1355	1295	429	399	500	850	1	1	85728319	1120	-7.26	0.95	12	0.83	-180.00	1376.00	2335	20240313	-44.07	990	20231031	31.92	2335	-44.07	20240313	1144	14.16	20240118	2335	-44.07	20240313	990	31.92	20231031	5.90	N	033170	500	428 억		1649090	N	N	0	N	00	N
164	20240703	140406	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1309	-21	5	-1.58	782826943	596956	80.71	1323	1343	1295	1729	931	1330	1311.36	1.92	0	61551	1403	1366	1343	1306	1283	1355	1295	429	399	500	850	1	1	85728319	1122	-7.27	0.95	12	0.70	-180.00	1376.00	2335	20240313	-43.94	990	20231031	32.22	2335	-43.94	20240313	1144	14.42	20240118	2335	-43.94	20240313	990	32.22	20231031	5.90	N	033170	500	428 억		1649090	N	N	0	N	00	N
165	20240703	130406	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1304	-26	5	-1.95	654506434	498547	67.40	1323	1343	1295	1729	931	1330	1312.83	1.92	0	30157	1403	1366	1343	1306	1283	1355	1295	429	399	500	850	1	1	85728319	1118	-7.24	0.95	12	0.58	-180.00	1376.00	2335	20240313	-44.15	990	20231031	31.72	2335	-44.15	20240313	1144	13.99	20240118	2335	-44.15	20240313	990	31.72	20231031	5.90	N	033170	500	428 억		1649090	N	N	0	N	00	N
166	20240703	120405	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1308	-22	5	-1.65	600995250	457560	61.86	1323	1343	1295	1729	931	1330	1313.48	1.92	0	14764	1403	1366	1343	1306	1283	1355	1295	429	399	500	850	1	1	85728319	1121	-7.27	0.95	12	0.53	-180.00	1376.00	2335	20240313	-43.98	990	20231031	32.12	2335	-43.98	20240313	1144	14.34	20240118	2335	-43.98	20240313	990	32.12	20231031	5.90	N	033170	500	428 억		1649090	N	N	0	N	00	N
167	20240703	110406	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1305	-25	5	-1.88	461521089	350893	47.44	1323	1343	1295	1729	931	1330	1315.28	1.92	0	-21725	1403	1366	1343	1306	1283	1355	1295	429	399	500	850	1	1	85728319	1119	-7.25	0.95	12	0.41	-180.00	1376.00	2335	20240313	-44.11	990	20231031	31.82	2335	-44.11	20240313	1144	14.07	20240118	2335	-44.11	20240313	990	31.82	20231031	5.90	N	033170	500	428 억		1649090	N	N	0	N	00	N
168	20240703	100406	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1317	-13	5	-0.98	227597492	171917	23.24	1323	1343	1316	1729	931	1330	1323.88	1.92	0	-4396	1403	1366	1343	1306	1283	1355	1295	429	399	500	850	1	1	85728319	1129	-7.32	0.96	12	0.20	-180.00	1376.00	2335	20240313	-43.60	990	20231031	33.03	2335	-43.60	20240313	1144	15.12	20240118	2335	-43.60	20240313	990	33.03	20231031	5.90	N	033170	500	428 억		1649090	N	N	0	N	00	N
169	20240703	090405	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1327	-3	5	-0.23	19052786	14399	1.95	1323	1343	1323	1729	931	1330	1323.20	1.92	0	3816	1403	1366	1343	1306	1283	1355	1295	429	399	500	850	1	1	85728319	1138	-7.37	0.96	12	0.02	-180.00	1376.00	2335	20240313	-43.17	990	20231031	34.04	2335	-43.17	20240313	1144	16.00	20240118	2335	-43.17	20240313	990	34.04	20231031	5.90	N	033170	500	428 억		1649090	N	N	0	N	00	N
170	20240702	160404	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1330	-37	5	-2.71	972245641	729904	119.70	1368	1380	1320	1777	957	1367	1332.02	1.78	0	121112	1422	1394	1368	1340	1314	1408	1354	429	410	500	870	1	1	85728319	1140	-7.39	0.97	12	0.85	-180.00	1376.00	2335	20240313	-43.04	990	20231031	34.34	2335	-43.04	20240313	1144	16.26	20240118	2335	-43.04	20240313	990	34.34	20231031	5.90	N	033170	500	428 억		1527235	N	N	0	N	00	N
171	20240702	150404	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1325	-42	5	-3.07	937928815	704122	115.47	1368	1380	1320	1777	957	1367	1332.05	1.78	0	111068	1422	1394	1368	1340	1314	1408	1354	429	410	500	870	1	1	85728319	1136	-7.36	0.96	12	0.82	-180.00	1376.00	2335	20240313	-43.25	990	20231031	33.84	2335	-43.25	20240313	1144	15.82	20240118	2335	-43.25	20240313	990	33.84	20231031	5.90	N	033170	500	428 억		1527235	N	N	0	N	00	N
172	20240702	140404	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1338	-29	5	-2.12	868770289	652079	106.94	1368	1380	1320	1777	957	1367	1332.31	1.78	0	96451	1422	1394	1368	1340	1314	1408	1354	429	410	500	870	1	1	85728319	1147	-7.43	0.97	12	0.76	-180.00	1376.00	2335	20240313	-42.70	990	20231031	35.15	2335	-42.70	20240313	1144	16.96	20240118	2335	-42.70	20240313	990	35.15	20231031	5.90	N	033170	500	428 억		1527235	N	N	0	N	00	N
173	20240702	130405	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1339	-28	5	-2.05	815355659	611973	100.36	1368	1380	1320	1777	957	1367	1332.34	1.78	0	83614	1422	1394	1368	1340	1314	1408	1354	429	410	500	870	1	1	85728319	1148	-7.44	0.97	12	0.71	-180.00	1376.00	2335	20240313	-42.66	990	20231031	35.25	2335	-42.66	20240313	1144	17.05	20240118	2335	-42.66	20240313	990	35.25	20231031	5.90	N	033170	500	428 억		1527235	N	N	0	N	00	N
174	20240702	120405	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1339	-28	5	-2.05	780053611	585547	96.03	1368	1380	1320	1777	957	1367	1332.18	1.78	0	94643	1422	1394	1368	1340	1314	1408	1354	429	410	500	870	1	1	85728319	1148	-7.44	0.97	12	0.68	-180.00	1376.00	2335	20240313	-42.66	990	20231031	35.25	2335	-42.66	20240313	1144	17.05	20240118	2335	-42.66	20240313	990	35.25	20231031	5.90	N	033170	500	428 억		1527235	N	N	0	N	00	N
175	20240702	110404	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1340	-27	5	-1.98	733996011	551223	90.40	1368	1380	1320	1777	957	1367	1331.58	1.78	0	96454	1422	1394	1368	1340	1314	1408	1354	429	410	500	870	1	1	85728319	1149	-7.44	0.97	12	0.64	-180.00	1376.00	2335	20240313	-42.61	990	20231031	35.35	2335	-42.61	20240313	1144	17.13	20240118	2335	-42.61	20240313	990	35.35	20231031	5.90	N	033170	500	428 억		1527235	N	N	0	N	00	N
176	20240702	100405	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1339	-28	5	-2.05	338241724	252631	41.43	1368	1380	1330	1777	957	1367	1338.88	1.78	0	-710	1422	1394	1368	1340	1314	1408	1354	429	410	500	870	1	1	85728319	1148	-7.44	0.97	12	0.29	-180.00	1376.00	2335	20240313	-42.66	990	20231031	35.25	2335	-42.66	20240313	1144	17.05	20240118	2335	-42.66	20240313	990	35.25	20231031	5.90	N	033170	500	428 억		1527235	N	N	0	N	00	N
177	20240702	090405	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1367	0	3	0.00	20190856	14765	2.42	1368	1380	1367	1777	957	1367	1367.48	1.78	0	-12378	1422	1394	1368	1340	1314	1408	1354	429	410	500	870	1	1	85728319	1172	-7.59	0.99	12	0.02	-180.00	1376.00	2335	20240313	-41.46	990	20231031	38.08	2335	-41.46	20240313	1144	19.49	20240118	2335	-41.46	20240313	990	38.08	20231031	5.90	N	033170	500	428 억		1527235	N	N	0	N	00	N
178	20240701	160403	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1367	14	2	1.03	836663216	608736	176.27	1342	1396	1342	1758	948	1353	1374.43	1.78	0	-634	1369	1360	1347	1338	1325	1365	1343	429	405	500	860	1	1	85728319	1172	-7.59	0.99	12	0.71	-180.00	1376.00	2335	20240313	-41.46	990	20231031	38.08	2335	-41.46	20240313	1144	19.49	20240118	2335	-41.46	20240313	990	38.08	20231031	5.90	N	033170	500	428 억		1527245	N	N	0	N	00	N
179	20240701	150405	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1362	9	2	0.67	797752503	580203	168.01	1342	1396	1342	1758	948	1353	1374.95	1.78	0	-4157	1369	1360	1347	1338	1325	1365	1343	429	405	500	860	1	1	85728319	1168	-7.57	0.99	12	0.68	-180.00	1376.00	2335	20240313	-41.67	990	20231031	37.58	2335	-41.67	20240313	1144	19.06	20240118	2335	-41.67	20240313	990	37.58	20231031	5.90	N	033170	500	428 억		1527245	N	N	0	N	00	N
180	20240701	140403	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1366	13	2	0.96	733163887	532882	154.31	1342	1396	1342	1758	948	1353	1375.85	1.78	0	-9070	1369	1360	1347	1338	1325	1365	1343	429	405	500	860	1	1	85728319	1171	-7.59	0.99	12	0.62	-180.00	1376.00	2335	20240313	-41.50	990	20231031	37.98	2335	-41.50	20240313	1144	19.41	20240118	2335	-41.50	20240313	990	37.98	20231031	5.90	N	033170	500	428 억		1527245	N	N	0	N	00	N
181	20240701	130404	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1363	10	2	0.74	684539048	497366	144.02	1342	1396	1342	1758	948	1353	1376.33	1.78	0	-11129	1369	1360	1347	1338	1325	1365	1343	429	405	500	860	1	1	85728319	1168	-7.57	0.99	12	0.58	-180.00	1376.00	2335	20240313	-41.63	990	20231031	37.68	2335	-41.63	20240313	1144	19.14	20240118	2335	-41.63	20240313	990	37.68	20231031	5.90	N	033170	500	428 억		1527245	N	N	0	N	00	N
182	20240701	120405	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1380	27	2	2.00	557761415	404795	117.22	1342	1396	1342	1758	948	1353	1377.89	1.78	0	-2052	1369	1360	1347	1338	1325	1365	1343	429	405	500	860	1	1	85728319	1183	-7.67	1.00	12	0.47	-180.00	1376.00	2335	20240313	-40.90	990	20231031	39.39	2335	-40.90	20240313	1144	20.63	20240118	2335	-40.90	20240313	990	39.39	20231031	5.90	N	033170	500	428 억		1527245	N	N	0	N	00	N
183	20240701	110403	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1379	26	2	1.92	440561041	320426	92.79	1342	1395	1342	1758	948	1353	1374.92	1.78	0	6139	1369	1360	1347	1338	1325	1365	1343	429	405	500	860	1	1	85728319	1182	-7.66	1.00	12	0.37	-180.00	1376.00	2335	20240313	-40.94	990	20231031	39.29	2335	-40.94	20240313	1144	20.54	20240118	2335	-40.94	20240313	990	39.29	20231031	5.90	N	033170	500	428 억		1527245	N	N	0	N	00	N
184	20240701	100403	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1375	22	2	1.63	310770088	226678	65.64	1342	1395	1342	1758	948	1353	1370.98	1.78	0	28819	1369	1360	1347	1338	1325	1365	1343	429	405	500	860	1	1	85728319	1179	-7.64	1.00	12	0.26	-180.00	1376.00	2335	20240313	-41.11	990	20231031	38.89	2335	-41.11	20240313	1144	20.19	20240118	2335	-41.11	20240313	990	38.89	20231031	5.90	N	033170	500	428 억		1527245	N	N	0	N	00	N
185	20240701	090402	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1345	-8	5	-0.59	33998943	25330	7.33	1342	1355	1342	1758	948	1353	1342.24	1.78	0	5852	1369	1360	1347	1338	1325	1365	1343	429	405	500	860	1	1	85728319	1153	-7.47	0.98	12	0.03	-180.00	1376.00	2335	20240313	-42.40	990	20231031	35.86	2335	-42.40	20240313	1144	17.57	20240118	2335	-42.40	20240313	990	35.86	20231031	5.90	N	033170	500	428 억		1527245	N	N	0	N	00	N