KissMeData/033200/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	3680	25	2	0.68	6496230	1764	59.90	3655	3755	3605	4750	2560	3655	3682.67	51.11	0	-597	4105	3880	3765	3540	3425	3822	3482	77	1095	500	2330	5	1	14331185	527	920.00	0.55	03	0.01	4.00	6706.00	5690	20240510	-35.33	3400	20240315	8.24	5690	-35.33	20240510	3400	8.24	20240315	5690	-35.33	20240510	3400	8.24	20240315	0.00	N	033200	500	76 억		7324376	N	N	0	N	00	N
3	20240731	150424	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3730	75	2	2.05	5910955	1605	54.50	3655	3755	3605	4750	2560	3655	3682.84	51.11	0	-541	4105	3880	3765	3540	3425	3822	3482	77	1095	500	2330	5	1	14331185	535	932.50	0.56	03	0.01	4.00	6706.00	5690	20240510	-34.45	3400	20240315	9.71	5690	-34.45	20240510	3400	9.71	20240315	5690	-34.45	20240510	3400	9.71	20240315	0.00	N	033200	500	76 억		7324376	N	N	0	N	00	N
4	20240731	140427	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3735	80	2	2.19	3747560	1025	34.80	3655	3755	3605	4750	2560	3655	3656.16	51.11	0	-466	4105	3880	3765	3540	3425	3822	3482	77	1095	500	2330	5	1	14331185	535	933.75	0.56	03	0.01	4.00	6706.00	5690	20240510	-34.36	3400	20240315	9.85	5690	-34.36	20240510	3400	9.85	20240315	5690	-34.36	20240510	3400	9.85	20240315	0.00	N	033200	500	76 억		7324376	N	N	0	N	00	N
5	20240731	130426	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3725	70	2	1.92	3298960	904	30.70	3655	3755	3605	4750	2560	3655	3649.29	51.11	0	-367	4105	3880	3765	3540	3425	3822	3482	77	1095	500	2330	5	1	14331185	534	931.25	0.56	03	0.01	4.00	6706.00	5690	20240510	-34.53	3400	20240315	9.56	5690	-34.53	20240510	3400	9.56	20240315	5690	-34.53	20240510	3400	9.56	20240315	0.00	N	033200	500	76 억		7324376	N	N	0	N	00	N
6	20240731	120428	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3690	35	2	0.96	1550670	425	14.43	3655	3755	3605	4750	2560	3655	3648.64	51.11	0	-254	4105	3880	3765	3540	3425	3822	3482	77	1095	500	2330	5	1	14331185	529	922.50	0.55	03	0.00	4.00	6706.00	5690	20240510	-35.15	3400	20240315	8.53	5690	-35.15	20240510	3400	8.53	20240315	5690	-35.15	20240510	3400	8.53	20240315	0.00	N	033200	500	76 억		7324376	N	N	0	N	00	N
7	20240731	110425	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3605	-50	5	-1.37	997810	272	9.24	3655	3755	3605	4750	2560	3655	3668.42	51.11	0	-251	4105	3880	3765	3540	3425	3822	3482	77	1095	500	2330	5	1	14331185	517	901.25	0.54	03	0.00	4.00	6706.00	5690	20240510	-36.64	3400	20240315	6.03	5690	-36.64	20240510	3400	6.03	20240315	5690	-36.64	20240510	3400	6.03	20240315	0.00	N	033200	500	76 억		7324376	N	N	0	N	00	N
8	20240731	100424	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3665	10	2	0.27	602050	164	5.57	3655	3755	3605	4750	2560	3655	3671.04	51.11	0	-144	4105	3880	3765	3540	3425	3822	3482	77	1095	500	2330	5	1	14331185	525	916.25	0.55	03	0.00	4.00	6706.00	5690	20240510	-35.59	3400	20240315	7.79	5690	-35.59	20240510	3400	7.79	20240315	5690	-35.59	20240510	3400	7.79	20240315	0.00	N	033200	500	76 억		7324376	N	N	0	N	00	N
9	20240731	090421	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3655	0	3	0.00	0	0	0.00	0	0	0	4750	2560	3655	0.00	51.11	0	0	4105	3880	3765	3540	3425	3822	3482	77	1095	500	2330	5	1	14331185	524	913.75	0.55	03	0.00	4.00	6706.00	5690	20240510	-35.76	3400	20240315	7.50	5690	-35.76	20240510	3400	7.50	20240315	5690	-35.76	20240510	3400	7.50	20240315	0.00	N	033200	500	76 억		7324376	N	N	0	N	00	N
10	20240730	160413	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3655	-70	5	-1.88	11013635	2945	103.33	3830	3990	3650	4840	2610	3725	3743.09	51.11	0	-894	3821	3772	3736	3687	3651	3755	3670	77	1115	500	2380	5	1	14331185	524	913.75	0.55	03	0.02	4.00	6706.00	5690	20240510	-35.76	3400	20240315	7.50	5690	-35.76	20240510	3400	7.50	20240315	5690	-35.76	20240510	3400	7.50	20240315	0.00	N	033200	500	76 억		7325270	N	N	0	N	00	N
11	20240730	150421	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3775	50	2	1.34	9469800	2523	88.53	3830	3990	3650	4840	2610	3725	3753.39	51.11	0	-861	3821	3772	3736	3687	3651	3755	3670	77	1115	500	2380	5	1	14331185	541	943.75	0.56	03	0.02	4.00	6706.00	5690	20240510	-33.66	3400	20240315	11.03	5690	-33.66	20240510	3400	11.03	20240315	5690	-33.66	20240510	3400	11.03	20240315	0.00	N	033200	500	76 억		7325270	N	N	0	N	00	N
12	20240730	140415	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3735	10	2	0.27	8375055	2232	78.32	3830	3990	3650	4840	2610	3725	3752.26	51.11	0	-769	3821	3772	3736	3687	3651	3755	3670	77	1115	500	2380	5	1	14331185	535	933.75	0.56	03	0.02	4.00	6706.00	5690	20240510	-34.36	3400	20240315	9.85	5690	-34.36	20240510	3400	9.85	20240315	5690	-34.36	20240510	3400	9.85	20240315	0.00	N	033200	500	76 억		7325270	N	N	0	N	00	N
13	20240730	130419	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3660	-65	5	-1.74	7261975	1930	67.72	3830	3990	3650	4840	2610	3725	3762.68	51.11	0	-642	3821	3772	3736	3687	3651	3755	3670	77	1115	500	2380	5	1	14331185	525	915.00	0.55	03	0.01	4.00	6706.00	5690	20240510	-35.68	3400	20240315	7.65	5690	-35.68	20240510	3400	7.65	20240315	5690	-35.68	20240510	3400	7.65	20240315	0.00	N	033200	500	76 억		7325270	N	N	0	N	00	N
14	20240730	120417	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3720	-5	5	-0.13	6848040	1817	63.75	3830	3990	3650	4840	2610	3725	3768.87	51.11	0	-535	3821	3772	3736	3687	3651	3755	3670	77	1115	500	2380	5	1	14331185	533	930.00	0.55	03	0.01	4.00	6706.00	5690	20240510	-34.62	3400	20240315	9.41	5690	-34.62	20240510	3400	9.41	20240315	5690	-34.62	20240510	3400	9.41	20240315	0.00	N	033200	500	76 억		7325270	N	N	0	N	00	N
15	20240730	110421	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3745	20	2	0.54	6448600	1708	59.93	3830	3990	3675	4840	2610	3725	3775.53	51.11	0	-520	3821	3772	3736	3687	3651	3755	3670	77	1115	500	2380	5	1	14331185	537	936.25	0.56	03	0.01	4.00	6706.00	5690	20240510	-34.18	3400	20240315	10.15	5690	-34.18	20240510	3400	10.15	20240315	5690	-34.18	20240510	3400	10.15	20240315	0.00	N	033200	500	76 억		7325270	N	N	0	N	00	N
16	20240730	100420	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3780	55	2	1.48	4539865	1191	41.79	3830	3990	3725	4840	2610	3725	3811.81	51.11	0	-11	3821	3772	3736	3687	3651	3755	3670	77	1115	500	2380	5	1	14331185	542	945.00	0.56	03	0.01	4.00	6706.00	5690	20240510	-33.57	3400	20240315	11.18	5690	-33.57	20240510	3400	11.18	20240315	5690	-33.57	20240510	3400	11.18	20240315	0.00	N	033200	500	76 억		7325270	N	N	0	N	00	N
17	20240730	090421	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3830	105	2	2.82	45960	12	0.42	3830	3830	3830	4840	2610	3725	3830.00	51.11	0	-1	3821	3772	3736	3687	3651	3755	3670	77	1115	500	2380	5	1	14331185	549	957.50	0.57	03	0.00	4.00	6706.00	5690	20240510	-32.69	3400	20240315	12.65	5690	-32.69	20240510	3400	12.65	20240315	5690	-32.69	20240510	3400	12.65	20240315	0.00	N	033200	500	76 억		7325270	N	N	0	N	00	N
18	20240729	160416	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3725	0	3	0.00	10683180	2850	80.69	3780	3785	3700	4840	2610	3725	3748.48	51.12	0	-355	3861	3792	3691	3622	3521	3827	3657	77	1115	500	2380	5	1	14331185	534	931.25	0.56	03	0.02	4.00	6706.00	5690	20240510	-34.53	3400	20240315	9.56	5690	-34.53	20240510	3400	9.56	20240315	5690	-34.53	20240510	3400	9.56	20240315	0.00	N	033200	500	76 억		7325625	N	N	0	N	00	N
19	20240729	150418	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3725	0	3	0.00	6958180	1850	52.38	3780	3785	3700	4840	2610	3725	3761.18	51.12	0	-291	3861	3792	3691	3622	3521	3827	3657	77	1115	500	2380	5	1	14331185	534	931.25	0.56	03	0.01	4.00	6706.00	5690	20240510	-34.53	3400	20240315	9.56	5690	-34.53	20240510	3400	9.56	20240315	5690	-34.53	20240510	3400	9.56	20240315	0.00	N	033200	500	76 억		7325625	N	N	0	N	00	N
20	20240729	140421	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3740	15	2	0.40	6325355	1679	47.54	3780	3785	3700	4840	2610	3725	3767.33	51.12	0	-224	3861	3792	3691	3622	3521	3827	3657	77	1115	500	2380	5	1	14331185	536	935.00	0.56	03	0.01	4.00	6706.00	5690	20240510	-34.27	3400	20240315	10.00	5690	-34.27	20240510	3400	10.00	20240315	5690	-34.27	20240510	3400	10.00	20240315	0.00	N	033200	500	76 억		7325625	N	N	0	N	00	N
21	20240729	130425	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3740	15	2	0.40	5729500	1518	42.98	3780	3785	3700	4840	2610	3725	3774.37	51.12	0	-66	3861	3792	3691	3622	3521	3827	3657	77	1115	500	2380	5	1	14331185	536	935.00	0.56	03	0.01	4.00	6706.00	5690	20240510	-34.27	3400	20240315	10.00	5690	-34.27	20240510	3400	10.00	20240315	5690	-34.27	20240510	3400	10.00	20240315	0.00	N	033200	500	76 억		7325625	N	N	0	N	00	N
22	20240729	120417	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3755	30	2	0.81	5462930	1446	40.94	3780	3785	3700	4840	2610	3725	3777.96	51.12	0	-57	3861	3792	3691	3622	3521	3827	3657	77	1115	500	2380	5	1	14331185	538	938.75	0.56	03	0.01	4.00	6706.00	5690	20240510	-34.01	3400	20240315	10.44	5690	-34.01	20240510	3400	10.44	20240315	5690	-34.01	20240510	3400	10.44	20240315	0.00	N	033200	500	76 억		7325625	N	N	0	N	00	N
23	20240729	110419	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3755	30	2	0.81	5462930	1446	40.94	3780	3785	3700	4840	2610	3725	3777.96	51.12	0	-57	3861	3792	3691	3622	3521	3827	3657	77	1115	500	2380	5	1	14331185	538	938.75	0.56	03	0.01	4.00	6706.00	5690	20240510	-34.01	3400	20240315	10.44	5690	-34.01	20240510	3400	10.44	20240315	5690	-34.01	20240510	3400	10.44	20240315	0.00	N	033200	500	76 억		7325625	N	N	0	N	00	N
24	20240729	100418	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3785	60	2	1.61	5016500	1328	37.60	3780	3785	3755	4840	2610	3725	3777.48	51.12	0	-41	3861	3792	3691	3622	3521	3827	3657	77	1115	500	2380	5	1	14331185	542	946.25	0.56	03	0.01	4.00	6706.00	5690	20240510	-33.48	3400	20240315	11.32	5690	-33.48	20240510	3400	11.32	20240315	5690	-33.48	20240510	3400	11.32	20240315	0.00	N	033200	500	76 억		7325625	N	N	0	N	00	N
25	20240729	090415	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3780	55	2	1.48	7560	2	0.06	3780	3780	3780	4840	2610	3725	3780.00	51.12	0	0	3861	3792	3691	3622	3521	3827	3657	77	1115	500	2380	5	1	14331185	542	945.00	0.56	03	0.00	4.00	6706.00	5690	20240510	-33.57	3400	20240315	11.18	5690	-33.57	20240510	3400	11.18	20240315	5690	-33.57	20240510	3400	11.18	20240315	0.00	N	033200	500	76 억		7325625	N	N	0	N	00	N
26	20240726	160410	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3725	135	2	3.76	12955695	3531	140.06	3590	3760	3590	4665	2515	3590	3669.13	51.12	0	-288	3810	3700	3645	3535	3480	3672	3507	77	1075	500	2290	5	1	14331185	534	931.25	0.56	03	0.02	4.00	6706.00	5690	20240510	-34.53	3400	20240315	9.56	5690	-34.53	20240510	3400	9.56	20240315	5690	-34.53	20240510	3400	9.56	20240315	0.00	N	033200	500	76 억		7325913	N	N	0	N	00	N
27	20240726	150413	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3725	135	2	3.76	12881195	3511	139.27	3590	3760	3590	4665	2515	3590	3668.81	51.12	0	-280	3810	3700	3645	3535	3480	3672	3507	77	1075	500	2290	5	1	14331185	534	931.25	0.56	03	0.02	4.00	6706.00	5690	20240510	-34.53	3400	20240315	9.56	5690	-34.53	20240510	3400	9.56	20240315	5690	-34.53	20240510	3400	9.56	20240315	0.00	N	033200	500	76 억		7325913	N	N	0	N	00	N
28	20240726	140415	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3680	90	2	2.51	7964325	2191	86.91	3590	3760	3590	4665	2515	3590	3635.02	51.12	0	-152	3810	3700	3645	3535	3480	3672	3507	77	1075	500	2290	5	1	14331185	527	920.00	0.55	03	0.02	4.00	6706.00	5690	20240510	-35.33	3400	20240315	8.24	5690	-35.33	20240510	3400	8.24	20240315	5690	-35.33	20240510	3400	8.24	20240315	0.00	N	033200	500	76 억		7325913	N	N	0	N	00	N
29	20240726	130415	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3635	45	2	1.25	4905285	1350	53.55	3590	3760	3590	4665	2515	3590	3633.54	51.12	0	-64	3810	3700	3645	3535	3480	3672	3507	77	1075	500	2290	5	1	14331185	521	908.75	0.54	03	0.01	4.00	6706.00	5690	20240510	-36.12	3400	20240315	6.91	5690	-36.12	20240510	3400	6.91	20240315	5690	-36.12	20240510	3400	6.91	20240315	0.00	N	033200	500	76 억		7325913	N	N	0	N	00	N
30	20240726	120417	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3615	25	2	0.70	4450355	1224	48.55	3590	3760	3590	4665	2515	3590	3635.91	51.12	0	-64	3810	3700	3645	3535	3480	3672	3507	77	1075	500	2290	5	1	14331185	518	903.75	0.54	03	0.01	4.00	6706.00	5690	20240510	-36.47	3400	20240315	6.32	5690	-36.47	20240510	3400	6.32	20240315	5690	-36.47	20240510	3400	6.32	20240315	0.00	N	033200	500	76 억		7325913	N	N	0	N	00	N
31	20240726	110415	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3615	25	2	0.70	4345520	1195	47.40	3590	3760	3590	4665	2515	3590	3636.42	51.12	0	-64	3810	3700	3645	3535	3480	3672	3507	77	1075	500	2290	5	1	14331185	518	903.75	0.54	03	0.01	4.00	6706.00	5690	20240510	-36.47	3400	20240315	6.32	5690	-36.47	20240510	3400	6.32	20240315	5690	-36.47	20240510	3400	6.32	20240315	0.00	N	033200	500	76 억		7325913	N	N	0	N	00	N
32	20240726	100415	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3615	25	2	0.70	4074150	1120	44.43	3590	3760	3590	4665	2515	3590	3637.63	51.12	0	-64	3810	3700	3645	3535	3480	3672	3507	77	1075	500	2290	5	1	14331185	518	903.75	0.54	03	0.01	4.00	6706.00	5690	20240510	-36.47	3400	20240315	6.32	5690	-36.47	20240510	3400	6.32	20240315	5690	-36.47	20240510	3400	6.32	20240315	0.00	N	033200	500	76 억		7325913	N	N	0	N	00	N
33	20240726	090413	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3590	0	3	0.00	326690	91	3.61	3590	3590	3590	4665	2515	3590	3590.00	51.12	0	-13	3810	3700	3645	3535	3480	3672	3507	77	1075	500	2290	5	1	14331185	514	897.50	0.54	03	0.00	4.00	6706.00	5690	20240510	-36.91	3400	20240315	5.59	5690	-36.91	20240510	3400	5.59	20240315	5690	-36.91	20240510	3400	5.59	20240315	0.00	N	033200	500	76 억		7325913	N	N	0	N	00	N
34	20240725	160412	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3590	-105	5	-2.84	9002070	2496	220.30	3705	3755	3590	4800	2590	3695	3606.60	51.12	0	-142	3781	3737	3696	3652	3611	3717	3632	77	1105	500	2360	5	1	14331185	514	897.50	0.54	03	0.02	4.00	6706.00	5690	20240510	-36.91	3400	20240315	5.59	5690	-36.91	20240510	3400	5.59	20240315	5690	-36.91	20240510	3400	5.59	20240315	0.00	N	033200	500	76 억		7326055	N	N	0	N	00	N
35	20240725	150419	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3695	0	3	0.00	1656665	451	39.81	3705	3755	3640	4800	2590	3695	3673.31	51.12	0	-124	3781	3737	3696	3652	3611	3717	3632	77	1105	500	2360	5	1	14331185	530	923.75	0.55	03	0.00	4.00	6706.00	5690	20240510	-35.06	3400	20240315	8.68	5690	-35.06	20240510	3400	8.68	20240315	5690	-35.06	20240510	3400	8.68	20240315	0.00	N	033200	500	76 억		7326055	N	N	0	N	00	N
36	20240725	140418	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3695	0	3	0.00	1645580	448	39.54	3705	3755	3640	4800	2590	3695	3673.17	51.12	0	-124	3781	3737	3696	3652	3611	3717	3632	77	1105	500	2360	5	1	14331185	530	923.75	0.55	03	0.00	4.00	6706.00	5690	20240510	-35.06	3400	20240315	8.68	5690	-35.06	20240510	3400	8.68	20240315	5690	-35.06	20240510	3400	8.68	20240315	0.00	N	033200	500	76 억		7326055	N	N	0	N	00	N
37	20240725	130415	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3695	0	3	0.00	1239185	338	29.83	3705	3755	3640	4800	2590	3695	3666.23	51.12	0	-113	3781	3737	3696	3652	3611	3717	3632	77	1105	500	2360	5	1	14331185	530	923.75	0.55	03	0.00	4.00	6706.00	5690	20240510	-35.06	3400	20240315	8.68	5690	-35.06	20240510	3400	8.68	20240315	5690	-35.06	20240510	3400	8.68	20240315	0.00	N	033200	500	76 억		7326055	N	N	0	N	00	N
38	20240725	120415	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3675	-20	5	-0.54	789540	216	19.06	3705	3755	3640	4800	2590	3695	3655.28	51.12	0	8	3781	3737	3696	3652	3611	3717	3632	77	1105	500	2360	5	1	14331185	527	918.75	0.55	03	0.00	4.00	6706.00	5690	20240510	-35.41	3400	20240315	8.09	5690	-35.41	20240510	3400	8.09	20240315	5690	-35.41	20240510	3400	8.09	20240315	0.00	N	033200	500	76 억		7326055	N	N	0	N	00	N
39	20240725	110413	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3675	-20	5	-0.54	756465	207	18.27	3705	3755	3640	4800	2590	3695	3654.42	51.12	0	-1	3781	3737	3696	3652	3611	3717	3632	77	1105	500	2360	5	1	14331185	527	918.75	0.55	03	0.00	4.00	6706.00	5690	20240510	-35.41	3400	20240315	8.09	5690	-35.41	20240510	3400	8.09	20240315	5690	-35.41	20240510	3400	8.09	20240315	0.00	N	033200	500	76 억		7326055	N	N	0	N	00	N
40	20240725	100414	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3655	-40	5	-1.08	419645	115	10.15	3705	3755	3640	4800	2590	3695	3649.09	51.12	0	-1	3781	3737	3696	3652	3611	3717	3632	77	1105	500	2360	5	1	14331185	524	913.75	0.55	03	0.00	4.00	6706.00	5690	20240510	-35.76	3400	20240315	7.50	5690	-35.76	20240510	3400	7.50	20240315	5690	-35.76	20240510	3400	7.50	20240315	0.00	N	033200	500	76 억		7326055	N	N	0	N	00	N
41	20240725	090414	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3640	-55	5	-1.49	131365	36	3.18	3705	3705	3640	4800	2590	3695	3649.03	51.12	0	0	3781	3737	3696	3652	3611	3717	3632	77	1105	500	2360	5	1	14331185	522	910.00	0.54	03	0.00	4.00	6706.00	5690	20240510	-36.03	3400	20240315	7.06	5690	-36.03	20240510	3400	7.06	20240315	5690	-36.03	20240510	3400	7.06	20240315	0.00	N	033200	500	76 억		7326055	N	N	0	N	00	N
42	20240724	160410	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3695	30	2	0.82	4166075	1133	17.50	3740	3740	3655	4760	2570	3665	3677.03	51.12	0	-155	3815	3740	3685	3610	3555	3777	3647	77	1095	500	2340	5	1	14331185	530	923.75	0.55	03	0.01	4.00	6706.00	5690	20240510	-35.06	3400	20240315	8.68	5690	-35.06	20240510	3400	8.68	20240315	5690	-35.06	20240510	3400	8.68	20240315	0.00	N	033200	500	76 억		7326210	N	N	0	N	00	N
43	20240724	150416	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3700	35	2	0.95	2069045	561	8.67	3740	3740	3655	4760	2570	3665	3688.14	51.12	0	-123	3815	3740	3685	3610	3555	3777	3647	77	1095	500	2340	5	1	14331185	530	925.00	0.55	03	0.00	4.00	6706.00	5690	20240510	-34.97	3400	20240315	8.82	5690	-34.97	20240510	3400	8.82	20240315	5690	-34.97	20240510	3400	8.82	20240315	0.00	N	033200	500	76 억		7326210	N	N	0	N	00	N
44	20240724	140412	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3705	40	2	1.09	1891390	513	7.92	3740	3740	3655	4760	2570	3665	3686.92	51.12	0	-96	3815	3740	3685	3610	3555	3777	3647	77	1095	500	2340	5	1	14331185	531	926.25	0.55	03	0.00	4.00	6706.00	5690	20240510	-34.89	3400	20240315	8.97	5690	-34.89	20240510	3400	8.97	20240315	5690	-34.89	20240510	3400	8.97	20240315	0.00	N	033200	500	76 억		7326210	N	N	0	N	00	N
45	20240724	130416	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3705	40	2	1.09	1891390	513	7.92	3740	3740	3655	4760	2570	3665	3686.92	51.12	0	-96	3815	3740	3685	3610	3555	3777	3647	77	1095	500	2340	5	1	14331185	531	926.25	0.55	03	0.00	4.00	6706.00	5690	20240510	-34.89	3400	20240315	8.97	5690	-34.89	20240510	3400	8.97	20240315	5690	-34.89	20240510	3400	8.97	20240315	0.00	N	033200	500	76 억		7326210	N	N	0	N	00	N
46	20240724	120419	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3705	40	2	1.09	1828965	496	7.66	3740	3740	3655	4760	2570	3665	3687.43	51.12	0	-92	3815	3740	3685	3610	3555	3777	3647	77	1095	500	2340	5	1	14331185	531	926.25	0.55	03	0.00	4.00	6706.00	5690	20240510	-34.89	3400	20240315	8.97	5690	-34.89	20240510	3400	8.97	20240315	5690	-34.89	20240510	3400	8.97	20240315	0.00	N	033200	500	76 억		7326210	N	N	0	N	00	N
47	20240724	110416	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3655	-10	5	-0.27	1265795	344	5.31	3740	3740	3655	4760	2570	3665	3679.64	51.12	0	-92	3815	3740	3685	3610	3555	3777	3647	77	1095	500	2340	5	1	14331185	524	913.75	0.55	03	0.00	4.00	6706.00	5690	20240510	-35.76	3400	20240315	7.50	5690	-35.76	20240510	3400	7.50	20240315	5690	-35.76	20240510	3400	7.50	20240315	0.00	N	033200	500	76 억		7326210	N	N	0	N	00	N
48	20240724	100416	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3680	15	2	0.41	598295	162	2.50	3740	3740	3675	4760	2570	3665	3693.18	51.12	0	-88	3815	3740	3685	3610	3555	3777	3647	77	1095	500	2340	5	1	14331185	527	920.00	0.55	03	0.00	4.00	6706.00	5690	20240510	-35.33	3400	20240315	8.24	5690	-35.33	20240510	3400	8.24	20240315	5690	-35.33	20240510	3400	8.24	20240315	0.00	N	033200	500	76 억		7326210	N	N	0	N	00	N
49	20240724	090414	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3740	75	2	2.05	3740	1	0.02	3740	3740	3740	4760	2570	3665	3740.00	51.12	0	-1	3815	3740	3685	3610	3555	3777	3647	77	1095	500	2340	5	1	14331185	536	935.00	0.56	03	0.00	4.00	6706.00	5690	20240510	-34.27	3400	20240315	10.00	5690	-34.27	20240510	3400	10.00	20240315	5690	-34.27	20240510	3400	10.00	20240315	0.00	N	033200	500	76 억		7326210	N	N	0	N	00	N
50	20240723	160408	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3665	-15	5	-0.41	23819610	6474	124.86	3630	3760	3630	4780	2580	3680	3679.27	51.11	0	1518	4020	3850	3760	3590	3500	3805	3545	77	1100	500	2350	5	1	14331185	525	916.25	0.55	03	0.05	4.00	6706.00	5690	20240510	-35.59	3400	20240315	7.79	5690	-35.59	20240510	3400	7.79	20240315	5690	-35.59	20240510	3400	7.79	20240315	0.00	N	033200	500	76 억		7324692	N	N	0	N	00	N
51	20240723	150420	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3700	20	2	0.54	22671835	6161	118.82	3630	3760	3630	4780	2580	3680	3679.90	51.11	0	1642	4020	3850	3760	3590	3500	3805	3545	77	1100	500	2350	5	1	14331185	530	925.00	0.55	03	0.04	4.00	6706.00	5690	20240510	-34.97	3400	20240315	8.82	5690	-34.97	20240510	3400	8.82	20240315	5690	-34.97	20240510	3400	8.82	20240315	0.00	N	033200	500	76 억		7324692	N	N	0	N	00	N
52	20240723	140411	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3695	15	2	0.41	21392310	5815	112.15	3630	3760	3630	4780	2580	3680	3678.82	51.11	0	1642	4020	3850	3760	3590	3500	3805	3545	77	1100	500	2350	5	1	14331185	530	923.75	0.55	03	0.04	4.00	6706.00	5690	20240510	-35.06	3400	20240315	8.68	5690	-35.06	20240510	3400	8.68	20240315	5690	-35.06	20240510	3400	8.68	20240315	0.00	N	033200	500	76 억		7324692	N	N	0	N	00	N
53	20240723	130409	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3655	-25	5	-0.68	11026015	2991	57.69	3630	3760	3630	4780	2580	3680	3686.40	51.11	0	-953	4020	3850	3760	3590	3500	3805	3545	77	1100	500	2350	5	1	14331185	524	913.75	0.55	03	0.02	4.00	6706.00	5690	20240510	-35.76	3400	20240315	7.50	5690	-35.76	20240510	3400	7.50	20240315	5690	-35.76	20240510	3400	7.50	20240315	0.00	N	033200	500	76 억		7324692	N	N	0	N	00	N
54	20240723	120413	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3680	0	3	0.00	9863680	2673	51.55	3630	3760	3630	4780	2580	3680	3690.12	51.11	0	-999	4020	3850	3760	3590	3500	3805	3545	77	1100	500	2350	5	1	14331185	527	920.00	0.55	03	0.02	4.00	6706.00	5690	20240510	-35.33	3400	20240315	8.24	5690	-35.33	20240510	3400	8.24	20240315	5690	-35.33	20240510	3400	8.24	20240315	0.00	N	033200	500	76 억		7324692	N	N	0	N	00	N
55	20240723	110413	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3655	-25	5	-0.68	8925090	2417	46.62	3630	3760	3630	4780	2580	3680	3692.63	51.11	0	-995	4020	3850	3760	3590	3500	3805	3545	77	1100	500	2350	5	1	14331185	524	913.75	0.55	03	0.02	4.00	6706.00	5690	20240510	-35.76	3400	20240315	7.50	5690	-35.76	20240510	3400	7.50	20240315	5690	-35.76	20240510	3400	7.50	20240315	0.00	N	033200	500	76 억		7324692	N	N	0	N	00	N
56	20240723	100412	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3745	65	2	1.77	4418360	1183	22.82	3630	3760	3630	4780	2580	3680	3734.88	51.11	0	-994	4020	3850	3760	3590	3500	3805	3545	77	1100	500	2350	5	1	14331185	537	936.25	0.56	03	0.01	4.00	6706.00	5690	20240510	-34.18	3400	20240315	10.15	5690	-34.18	20240510	3400	10.15	20240315	5690	-34.18	20240510	3400	10.15	20240315	0.00	N	033200	500	76 억		7324692	N	N	0	N	00	N
57	20240723	090413	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3640	-40	5	-1.09	14530	4	0.08	3630	3640	3630	4780	2580	3680	3632.50	51.11	0	0	4020	3850	3760	3590	3500	3805	3545	77	1100	500	2350	5	1	14331185	522	910.00	0.54	03	0.00	4.00	6706.00	5690	20240510	-36.03	3400	20240315	7.06	5690	-36.03	20240510	3400	7.06	20240315	5690	-36.03	20240510	3400	7.06	20240315	0.00	N	033200	500	76 억		7324692	N	N	0	N	00	N
58	20240722	160407	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3680	-20	5	-0.54	19324855	5185	326.10	3700	3930	3670	4810	2590	3700	3727.07	51.11	0	-232	3740	3720	3710	3690	3680	3715	3685	77	1110	500	2360	5	1	14331185	527	920.00	0.55	03	0.04	4.00	6706.00	5690	20240510	-35.33	3400	20240315	8.24	5690	-35.33	20240510	3400	8.24	20240315	5690	-35.33	20240510	3400	8.24	20240315	0.00	N	033200	500	76 억		7324924	N	N	0	N	00	N
59	20240722	150412	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3695	-5	5	-0.14	17752505	4758	299.25	3700	3930	3670	4810	2590	3700	3731.09	51.11	0	-209	3740	3720	3710	3690	3680	3715	3685	77	1110	500	2360	5	1	14331185	530	923.75	0.55	03	0.03	4.00	6706.00	5690	20240510	-35.06	3400	20240315	8.68	5690	-35.06	20240510	3400	8.68	20240315	5690	-35.06	20240510	3400	8.68	20240315	0.00	N	033200	500	76 억		7324924	N	N	0	N	00	N
60	20240722	140413	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3720	20	2	0.54	17120955	4588	288.55	3700	3930	3670	4810	2590	3700	3731.68	51.11	0	-39	3740	3720	3710	3690	3680	3715	3685	77	1110	500	2360	5	1	14331185	533	930.00	0.55	03	0.03	4.00	6706.00	5690	20240510	-34.62	3400	20240315	9.41	5690	-34.62	20240510	3400	9.41	20240315	5690	-34.62	20240510	3400	9.41	20240315	0.00	N	033200	500	76 억		7324924	N	N	0	N	00	N
61	20240722	130410	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3700	0	3	0.00	17106070	4584	288.30	3700	3930	3670	4810	2590	3700	3731.69	51.11	0	-35	3740	3720	3710	3690	3680	3715	3685	77	1110	500	2360	5	1	14331185	530	925.00	0.55	03	0.03	4.00	6706.00	5690	20240510	-34.97	3400	20240315	8.82	5690	-34.97	20240510	3400	8.82	20240315	5690	-34.97	20240510	3400	8.82	20240315	0.00	N	033200	500	76 억		7324924	N	N	0	N	00	N
62	20240722	120410	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3700	0	3	0.00	16909950	4531	284.97	3700	3930	3670	4810	2590	3700	3732.06	51.11	0	-48	3740	3720	3710	3690	3680	3715	3685	77	1110	500	2360	5	1	14331185	530	925.00	0.55	03	0.03	4.00	6706.00	5690	20240510	-34.97	3400	20240315	8.82	5690	-34.97	20240510	3400	8.82	20240315	5690	-34.97	20240510	3400	8.82	20240315	0.00	N	033200	500	76 억		7324924	N	N	0	N	00	N
63	20240722	110411	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3700	0	3	0.00	12688985	3390	213.21	3700	3930	3670	4810	2590	3700	3743.06	51.11	0	174	3740	3720	3710	3690	3680	3715	3685	77	1110	500	2360	5	1	14331185	530	925.00	0.55	03	0.02	4.00	6706.00	5690	20240510	-34.97	3400	20240315	8.82	5690	-34.97	20240510	3400	8.82	20240315	5690	-34.97	20240510	3400	8.82	20240315	0.00	N	033200	500	76 억		7324924	N	N	0	N	00	N
64	20240722	100410	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3700	0	3	0.00	9115600	2423	152.39	3700	3930	3670	4810	2590	3700	3762.11	51.11	0	-562	3740	3720	3710	3690	3680	3715	3685	77	1110	500	2360	5	1	14331185	530	925.00	0.55	03	0.02	4.00	6706.00	5690	20240510	-34.97	3400	20240315	8.82	5690	-34.97	20240510	3400	8.82	20240315	5690	-34.97	20240510	3400	8.82	20240315	0.00	N	033200	500	76 억		7324924	N	N	0	N	00	N
65	20240722	090408	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3700	0	3	0.00	958300	259	16.29	3700	3700	3700	4810	2590	3700	3700.00	51.11	0	0	3740	3720	3710	3690	3680	3715	3685	77	1110	500	2360	5	1	14331185	530	925.00	0.55	03	0.00	4.00	6706.00	5690	20240510	-34.97	3400	20240315	8.82	5690	-34.97	20240510	3400	8.82	20240315	5690	-34.97	20240510	3400	8.82	20240315	0.00	N	033200	500	76 억		7324924	N	N	0	N	00	N
66	20240719	160404	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3700	-30	5	-0.80	5894350	1590	61.44	3730	3730	3700	4845	2615	3730	3707.14	51.11	0	-80	3926	3827	3771	3672	3616	3800	3645	77	1115	500	2380	5	1	14331185	530	925.00	0.55	03	0.01	4.00	6706.00	5690	20240510	-34.97	3400	20240315	8.82	5690	-34.97	20240510	3400	8.82	20240315	5690	-34.97	20240510	3400	8.82	20240315	0.00	N	033200	500	76 억		7325003	N	N	0	N	00	N
67	20240719	150405	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3730	0	3	0.00	5183630	1398	54.02	3730	3730	3700	4845	2615	3730	3707.89	51.11	0	-64	3926	3827	3771	3672	3616	3800	3645	77	1115	500	2380	5	1	14331185	535	932.50	0.56	03	0.01	4.00	6706.00	5690	20240510	-34.45	3400	20240315	9.71	5690	-34.45	20240510	3400	9.71	20240315	5690	-34.45	20240510	3400	9.71	20240315	0.00	N	033200	500	76 억		7325003	N	N	0	N	00	N
68	20240719	140408	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3700	-30	5	-0.80	5038265	1359	52.51	3730	3730	3700	4845	2615	3730	3707.33	51.11	0	-43	3926	3827	3771	3672	3616	3800	3645	77	1115	500	2380	5	1	14331185	530	925.00	0.55	03	0.01	4.00	6706.00	5690	20240510	-34.97	3400	20240315	8.82	5690	-34.97	20240510	3400	8.82	20240315	5690	-34.97	20240510	3400	8.82	20240315	0.00	N	033200	500	76 억		7325003	N	N	0	N	00	N
69	20240719	130402	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3710	-20	5	-0.54	3955885	1067	41.23	3730	3730	3700	4845	2615	3730	3707.48	51.11	0	-42	3926	3827	3771	3672	3616	3800	3645	77	1115	500	2380	5	1	14331185	532	927.50	0.55	03	0.01	4.00	6706.00	5690	20240510	-34.80	3400	20240315	9.12	5690	-34.80	20240510	3400	9.12	20240315	5690	-34.80	20240510	3400	9.12	20240315	0.00	N	033200	500	76 억		7325003	N	N	0	N	00	N
70	20240719	120402	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3710	-20	5	-0.54	2798830	755	29.17	3730	3730	3700	4845	2615	3730	3707.06	51.11	0	-19	3926	3827	3771	3672	3616	3800	3645	77	1115	500	2380	5	1	14331185	532	927.50	0.55	03	0.01	4.00	6706.00	5690	20240510	-34.80	3400	20240315	9.12	5690	-34.80	20240510	3400	9.12	20240315	5690	-34.80	20240510	3400	9.12	20240315	0.00	N	033200	500	76 억		7325003	N	N	0	N	00	N
71	20240719	110405	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3710	-20	5	-0.54	2780265	750	28.98	3730	3730	3700	4845	2615	3730	3707.02	51.11	0	-14	3926	3827	3771	3672	3616	3800	3645	77	1115	500	2380	5	1	14331185	532	927.50	0.55	03	0.01	4.00	6706.00	5690	20240510	-34.80	3400	20240315	9.12	5690	-34.80	20240510	3400	9.12	20240315	5690	-34.80	20240510	3400	9.12	20240315	0.00	N	033200	500	76 억		7325003	N	N	0	N	00	N
72	20240719	100335	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3715	-15	5	-0.40	1618500	437	16.89	3730	3730	3700	4845	2615	3730	3703.66	51.11	0	7	3926	3827	3771	3672	3616	3800	3645	77	1115	500	2380	5	1	14331185	532	928.75	0.55	03	0.00	4.00	6706.00	5690	20240510	-34.71	3400	20240315	9.26	5690	-34.71	20240510	3400	9.26	20240315	5690	-34.71	20240510	3400	9.26	20240315	0.00	N	033200	500	76 억		7325003	N	N	0	N	00	N
73	20240719	090415	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3730	0	3	0.00	11190	3	0.12	3730	3730	3730	4845	2615	3730	3730.00	51.11	0	0	3926	3827	3771	3672	3616	3800	3645	77	1115	500	2380	5	1	14331185	535	932.50	0.56	03	0.00	4.00	6706.00	5690	20240510	-34.45	3400	20240315	9.71	5690	-34.45	20240510	3400	9.71	20240315	5690	-34.45	20240510	3400	9.71	20240315	0.00	N	033200	500	76 억		7325003	N	N	0	N	00	N
74	20240718	160358	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3730	-80	5	-2.10	9806645	2582	16.25	3870	3870	3715	4950	2670	3810	3798.08	51.12	0	-761	4130	3970	3785	3625	3440	4050	3705	77	1140	500	2430	5	1	14331185	535	932.50	0.56	03	0.02	4.00	6706.00	5690	20240510	-34.45	3400	20240315	9.71	5690	-34.45	20240510	3400	9.71	20240315	5690	-34.45	20240510	3400	9.71	20240315	0.00	N	033200	500	76 억		7325764	N	N	0	N	00	N
75	20240718	150403	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3740	-70	5	-1.84	7307050	1913	12.04	3870	3870	3715	4950	2670	3810	3819.68	51.12	0	-681	4130	3970	3785	3625	3440	4050	3705	77	1140	500	2430	5	1	14331185	536	935.00	0.56	03	0.01	4.00	6706.00	5690	20240510	-34.27	3400	20240315	10.00	5690	-34.27	20240510	3400	10.00	20240315	5690	-34.27	20240510	3400	10.00	20240315	0.00	N	033200	500	76 억		7325764	N	N	0	N	00	N
76	20240718	140400	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3770	-40	5	-1.05	6131140	1599	10.06	3870	3870	3715	4950	2670	3810	3834.36	51.12	0	-642	4130	3970	3785	3625	3440	4050	3705	77	1140	500	2430	5	1	14331185	540	942.50	0.56	03	0.01	4.00	6706.00	5690	20240510	-33.74	3400	20240315	10.88	5690	-33.74	20240510	3400	10.88	20240315	5690	-33.74	20240510	3400	10.88	20240315	0.00	N	033200	500	76 억		7325764	N	N	0	N	00	N
77	20240718	130401	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3770	-40	5	-1.05	6131140	1599	10.06	3870	3870	3715	4950	2670	3810	3834.36	51.12	0	-642	4130	3970	3785	3625	3440	4050	3705	77	1140	500	2430	5	1	14331185	540	942.50	0.56	03	0.01	4.00	6706.00	5690	20240510	-33.74	3400	20240315	10.88	5690	-33.74	20240510	3400	10.88	20240315	5690	-33.74	20240510	3400	10.88	20240315	0.00	N	033200	500	76 억		7325764	N	N	0	N	00	N
78	20240718	120401	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3765	-45	5	-1.18	5991330	1562	9.83	3870	3870	3715	4950	2670	3810	3835.68	51.12	0	-642	4130	3970	3785	3625	3440	4050	3705	77	1140	500	2430	5	1	14331185	540	941.25	0.56	03	0.01	4.00	6706.00	5690	20240510	-33.83	3400	20240315	10.74	5690	-33.83	20240510	3400	10.74	20240315	5690	-33.83	20240510	3400	10.74	20240315	0.00	N	033200	500	76 억		7325764	N	N	0	N	00	N
79	20240718	110402	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3785	-25	5	-0.66	5908315	1540	9.69	3870	3870	3715	4950	2670	3810	3836.57	51.12	0	-641	4130	3970	3785	3625	3440	4050	3705	77	1140	500	2430	5	1	14331185	542	946.25	0.56	03	0.01	4.00	6706.00	5690	20240510	-33.48	3400	20240315	11.32	5690	-33.48	20240510	3400	11.32	20240315	5690	-33.48	20240510	3400	11.32	20240315	0.00	N	033200	500	76 억		7325764	N	N	0	N	00	N
80	20240718	100403	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3805	-5	5	-0.13	5423535	1412	8.89	3870	3870	3715	4950	2670	3810	3841.03	51.12	0	-633	4130	3970	3785	3625	3440	4050	3705	77	1140	500	2430	5	1	14331185	545	951.25	0.57	03	0.01	4.00	6706.00	5690	20240510	-33.13	3400	20240315	11.91	5690	-33.13	20240510	3400	11.91	20240315	5690	-33.13	20240510	3400	11.91	20240315	0.00	N	033200	500	76 억		7325764	N	N	0	N	00	N
81	20240718	090405	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3780	-30	5	-0.79	4108065	1062	6.68	3870	3870	3780	4950	2670	3810	3868.23	51.12	0	-593	4130	3970	3785	3625	3440	4050	3705	77	1140	500	2430	5	1	14331185	542	945.00	0.56	03	0.01	4.00	6706.00	5690	20240510	-33.57	3400	20240315	11.18	5690	-33.57	20240510	3400	11.18	20240315	5690	-33.57	20240510	3400	11.18	20240315	0.00	N	033200	500	76 억		7325764	N	N	0	N	00	N
82	20240717	160416	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3810	75	2	2.01	60188845	15880	1059.37	3790	3945	3600	4855	2615	3735	3790.23	51.12	0	-347	3878	3806	3768	3696	3658	3787	3677	77	1120	500	2390	5	1	14331185	546	952.50	0.57	03	0.11	4.00	6706.00	5690	20240510	-33.04	3400	20240315	12.06	5690	-33.04	20240510	3400	12.06	20240315	5690	-33.04	20240510	3400	12.06	20240315	0.00	N	033200	500	76 억		7326111	N	N	0	N	00	N
83	20240717	150421	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3860	125	2	3.35	59163225	15610	1041.36	3790	3945	3600	4855	2615	3735	3790.08	51.12	0	-301	3878	3806	3768	3696	3658	3787	3677	77	1120	500	2390	5	1	14331185	553	965.00	0.58	03	0.11	4.00	6706.00	5690	20240510	-32.16	3400	20240315	13.53	5690	-32.16	20240510	3400	13.53	20240315	5690	-32.16	20240510	3400	13.53	20240315	0.00	N	033200	500	76 억		7326111	N	N	0	N	00	N
84	20240717	140418	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3815	80	2	2.14	56732835	14981	999.40	3790	3945	3600	4855	2615	3735	3786.99	51.12	0	-170	3878	3806	3768	3696	3658	3787	3677	77	1120	500	2390	5	1	14331185	547	953.75	0.57	03	0.10	4.00	6706.00	5690	20240510	-32.95	3400	20240315	12.21	5690	-32.95	20240510	3400	12.21	20240315	5690	-32.95	20240510	3400	12.21	20240315	0.00	N	033200	500	76 억		7326111	N	N	0	N	00	N
85	20240717	130417	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3745	10	2	0.27	18685490	5119	341.49	3790	3790	3600	4855	2615	3735	3650.22	51.12	0	-94	3878	3806	3768	3696	3658	3787	3677	77	1120	500	2390	5	1	14331185	537	936.25	0.56	03	0.04	4.00	6706.00	5690	20240510	-34.18	3400	20240315	10.15	5690	-34.18	20240510	3400	10.15	20240315	5690	-34.18	20240510	3400	10.15	20240315	0.00	N	033200	500	76 억		7326111	N	N	0	N	00	N
86	20240717	120419	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3735	0	3	0.00	18678060	5117	341.36	3790	3790	3600	4855	2615	3735	3650.20	51.12	0	-94	3878	3806	3768	3696	3658	3787	3677	77	1120	500	2390	5	1	14331185	535	933.75	0.56	03	0.04	4.00	6706.00	5690	20240510	-34.36	3400	20240315	9.85	5690	-34.36	20240510	3400	9.85	20240315	5690	-34.36	20240510	3400	9.85	20240315	0.00	N	033200	500	76 억		7326111	N	N	0	N	00	N
87	20240717	110418	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3655	-80	5	-2.14	17128520	4702	313.68	3790	3790	3600	4855	2615	3735	3642.82	51.12	0	-51	3878	3806	3768	3696	3658	3787	3677	77	1120	500	2390	5	1	14331185	524	913.75	0.55	03	0.03	4.00	6706.00	5690	20240510	-35.76	3400	20240315	7.50	5690	-35.76	20240510	3400	7.50	20240315	5690	-35.76	20240510	3400	7.50	20240315	0.00	N	033200	500	76 억		7326111	N	N	0	N	00	N
88	20240717	100418	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3780	45	2	1.20	71140	19	1.27	3790	3790	3710	4855	2615	3735	3744.21	51.12	0	-3	3878	3806	3768	3696	3658	3787	3677	77	1120	500	2390	5	1	14331185	542	945.00	0.56	03	0.00	4.00	6706.00	5690	20240510	-33.57	3400	20240315	11.18	5690	-33.57	20240510	3400	11.18	20240315	5690	-33.57	20240510	3400	11.18	20240315	0.00	N	033200	500	76 억		7326111	N	N	0	N	00	N
89	20240717	090337	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3785	50	2	1.34	15150	4	0.27	3790	3790	3785	4855	2615	3735	3787.50	51.12	0	-2	3878	3806	3768	3696	3658	3787	3677	77	1120	500	2390	5	1	14331185	542	946.25	0.56	03	0.00	4.00	6706.00	5690	20240510	-33.48	3400	20240315	11.32	5690	-33.48	20240510	3400	11.32	20240315	5690	-33.48	20240510	3400	11.32	20240315	0.00	N	033200	500	76 억		7326111	N	N	0	N	00	N
90	20240716	160419	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3735	-45	5	-1.19	5638990	1499	63.65	3840	3840	3730	4910	2650	3780	3761.83	51.12	0	-405	3896	3837	3776	3717	3656	3867	3747	77	1130	500	2410	5	1	14331185	535	933.75	0.56	03	0.01	4.00	6706.00	5690	20240510	-34.36	3400	20240315	9.85	5690	-34.36	20240510	3400	9.85	20240315	5690	-34.36	20240510	3400	9.85	20240315	0.00	N	033200	500	76 억		7326516	N	N	0	N	00	N
91	20240716	150423	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3780	0	3	0.00	4355705	1156	49.09	3840	3840	3730	4910	2650	3780	3767.91	51.12	0	-231	3896	3837	3776	3717	3656	3867	3747	77	1130	500	2410	5	1	14331185	542	945.00	0.56	03	0.01	4.00	6706.00	5690	20240510	-33.57	3400	20240315	11.18	5690	-33.57	20240510	3400	11.18	20240315	5690	-33.57	20240510	3400	11.18	20240315	0.00	N	033200	500	76 억		7326516	N	N	0	N	00	N
92	20240716	140422	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3780	0	3	0.00	4355705	1156	49.09	3840	3840	3730	4910	2650	3780	3767.91	51.12	0	-231	3896	3837	3776	3717	3656	3867	3747	77	1130	500	2410	5	1	14331185	542	945.00	0.56	03	0.01	4.00	6706.00	5690	20240510	-33.57	3400	20240315	11.18	5690	-33.57	20240510	3400	11.18	20240315	5690	-33.57	20240510	3400	11.18	20240315	0.00	N	033200	500	76 억		7326516	N	N	0	N	00	N
93	20240716	130422	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3780	0	3	0.00	4355705	1156	49.09	3840	3840	3730	4910	2650	3780	3767.91	51.12	0	-231	3896	3837	3776	3717	3656	3867	3747	77	1130	500	2410	5	1	14331185	542	945.00	0.56	03	0.01	4.00	6706.00	5690	20240510	-33.57	3400	20240315	11.18	5690	-33.57	20240510	3400	11.18	20240315	5690	-33.57	20240510	3400	11.18	20240315	0.00	N	033200	500	76 억		7326516	N	N	0	N	00	N
94	20240716	120421	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3780	0	3	0.00	4355705	1156	49.09	3840	3840	3730	4910	2650	3780	3767.91	51.12	0	-231	3896	3837	3776	3717	3656	3867	3747	77	1130	500	2410	5	1	14331185	542	945.00	0.56	03	0.01	4.00	6706.00	5690	20240510	-33.57	3400	20240315	11.18	5690	-33.57	20240510	3400	11.18	20240315	5690	-33.57	20240510	3400	11.18	20240315	0.00	N	033200	500	76 억		7326516	N	N	0	N	00	N
95	20240716	110421	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3780	0	3	0.00	4351925	1155	49.04	3840	3840	3730	4910	2650	3780	3767.90	51.12	0	-230	3896	3837	3776	3717	3656	3867	3747	77	1130	500	2410	5	1	14331185	542	945.00	0.56	03	0.01	4.00	6706.00	5690	20240510	-33.57	3400	20240315	11.18	5690	-33.57	20240510	3400	11.18	20240315	5690	-33.57	20240510	3400	11.18	20240315	0.00	N	033200	500	76 억		7326516	N	N	0	N	00	N
96	20240716	100421	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3785	5	2	0.13	2393945	632	26.84	3840	3840	3730	4910	2650	3780	3787.89	51.12	0	-235	3896	3837	3776	3717	3656	3867	3747	77	1130	500	2410	5	1	14331185	542	946.25	0.56	03	0.00	4.00	6706.00	5690	20240510	-33.48	3400	20240315	11.32	5690	-33.48	20240510	3400	11.32	20240315	5690	-33.48	20240510	3400	11.32	20240315	0.00	N	033200	500	76 억		7326516	N	N	0	N	00	N
97	20240716	090419	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3840	60	2	1.59	11520	3	0.13	3840	3840	3840	4910	2650	3780	3840.00	51.12	0	0	3896	3837	3776	3717	3656	3867	3747	77	1130	500	2410	5	1	14331185	550	960.00	0.57	03	0.00	4.00	6706.00	5690	20240510	-32.51	3400	20240315	12.94	5690	-32.51	20240510	3400	12.94	20240315	5690	-32.51	20240510	3400	12.94	20240315	0.00	N	033200	500	76 억		7326516	N	N	0	N	00	N
98	20240715	160414	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3780	55	2	1.48	8793105	2345	32.60	3725	3835	3715	4840	2610	3725	3749.72	51.12	0	-192	3901	3812	3761	3672	3621	3787	3647	77	1115	500	2380	5	1	14331185	542	945.00	0.56	03	0.02	4.00	6706.00	5690	20240510	-33.57	3400	20240315	11.18	5690	-33.57	20240510	3400	11.18	20240315	5690	-33.57	20240510	3400	11.18	20240315	0.00	N	033200	500	76 억		7326708	N	N	0	N	00	N
99	20240715	150416	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3780	55	2	1.48	6668745	1783	24.79	3725	3835	3715	4840	2610	3725	3740.18	51.12	0	-144	3901	3812	3761	3672	3621	3787	3647	77	1115	500	2380	5	1	14331185	542	945.00	0.56	03	0.01	4.00	6706.00	5690	20240510	-33.57	3400	20240315	11.18	5690	-33.57	20240510	3400	11.18	20240315	5690	-33.57	20240510	3400	11.18	20240315	0.00	N	033200	500	76 억		7326708	N	N	0	N	00	N
100	20240715	140417	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3715	-10	5	-0.27	5213755	1394	19.38	3725	3835	3715	4840	2610	3725	3740.14	51.12	0	-163	3901	3812	3761	3672	3621	3787	3647	77	1115	500	2380	5	1	14331185	532	928.75	0.55	03	0.01	4.00	6706.00	5690	20240510	-34.71	3400	20240315	9.26	5690	-34.71	20240510	3400	9.26	20240315	5690	-34.71	20240510	3400	9.26	20240315	0.00	N	033200	500	76 억		7326708	N	N	0	N	00	N
101	20240715	130416	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3805	80	2	2.15	4738430	1268	17.63	3725	3835	3725	4840	2610	3725	3736.93	51.12	0	-148	3901	3812	3761	3672	3621	3787	3647	77	1115	500	2380	5	1	14331185	545	951.25	0.57	03	0.01	4.00	6706.00	5690	20240510	-33.13	3400	20240315	11.91	5690	-33.13	20240510	3400	11.91	20240315	5690	-33.13	20240510	3400	11.91	20240315	0.00	N	033200	500	76 억		7326708	N	N	0	N	00	N
102	20240715	120417	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3750	25	2	0.67	4697125	1257	17.48	3725	3835	3725	4840	2610	3725	3736.77	51.12	0	-148	3901	3812	3761	3672	3621	3787	3647	77	1115	500	2380	5	1	14331185	537	937.50	0.56	03	0.01	4.00	6706.00	5690	20240510	-34.09	3400	20240315	10.29	5690	-34.09	20240510	3400	10.29	20240315	5690	-34.09	20240510	3400	10.29	20240315	0.00	N	033200	500	76 억		7326708	N	N	0	N	00	N
103	20240715	110416	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3750	25	2	0.67	3943375	1056	14.68	3725	3835	3725	4840	2610	3725	3734.26	51.12	0	-148	3901	3812	3761	3672	3621	3787	3647	77	1115	500	2380	5	1	14331185	537	937.50	0.56	03	0.01	4.00	6706.00	5690	20240510	-34.09	3400	20240315	10.29	5690	-34.09	20240510	3400	10.29	20240315	5690	-34.09	20240510	3400	10.29	20240315	0.00	N	033200	500	76 억		7326708	N	N	0	N	00	N
104	20240715	100417	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3755	30	2	0.81	1942550	519	7.22	3725	3835	3725	4840	2610	3725	3742.87	51.12	0	-189	3901	3812	3761	3672	3621	3787	3647	77	1115	500	2380	5	1	14331185	538	938.75	0.56	03	0.00	4.00	6706.00	5690	20240510	-34.01	3400	20240315	10.44	5690	-34.01	20240510	3400	10.44	20240315	5690	-34.01	20240510	3400	10.44	20240315	0.00	N	033200	500	76 억		7326708	N	N	0	N	00	N
105	20240715	090417	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3725	0	3	0.00	1117500	300	4.17	3725	3725	3725	4840	2610	3725	3725.00	51.12	0	0	3901	3812	3761	3672	3621	3787	3647	77	1115	500	2380	5	1	14331185	534	931.25	0.56	03	0.00	4.00	6706.00	5690	20240510	-34.53	3400	20240315	9.56	5690	-34.53	20240510	3400	9.56	20240315	5690	-34.53	20240510	3400	9.56	20240315	0.00	N	033200	500	76 억		7326708	N	N	0	N	00	N
106	20240712	160413	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3725	-100	5	-2.61	26680940	7143	276.75	3775	3850	3710	4970	2680	3825	3735.26	51.11	0	1916	3861	3842	3821	3802	3781	3852	3812	77	1145	500	2440	5	1	14331185	534	931.25	0.56	03	0.05	4.00	6706.00	5690	20240510	-34.53	3400	20240315	9.56	5690	-34.53	20240510	3400	9.56	20240315	5690	-34.53	20240510	3400	9.56	20240315	0.00	N	033200	500	76 억		7324792	N	N	0	N	00	N
107	20240712	150415	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3765	-60	5	-1.57	25127080	6726	260.60	3775	3850	3710	4970	2680	3825	3735.81	51.11	0	2078	3861	3842	3821	3802	3781	3852	3812	77	1145	500	2440	5	1	14331185	540	941.25	0.56	03	0.05	4.00	6706.00	5690	20240510	-33.83	3400	20240315	10.74	5690	-33.83	20240510	3400	10.74	20240315	5690	-33.83	20240510	3400	10.74	20240315	0.00	N	033200	500	76 억		7324792	N	N	0	N	00	N
108	20240712	140418	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3730	-95	5	-2.48	24827485	6646	257.50	3775	3850	3710	4970	2680	3825	3735.70	51.11	0	2132	3861	3842	3821	3802	3781	3852	3812	77	1145	500	2440	5	1	14331185	535	932.50	0.56	03	0.05	4.00	6706.00	5690	20240510	-34.45	3400	20240315	9.71	5690	-34.45	20240510	3400	9.71	20240315	5690	-34.45	20240510	3400	9.71	20240315	0.00	N	033200	500	76 억		7324792	N	N	0	N	00	N
109	20240712	130414	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3755	-70	5	-1.83	23263240	6229	241.34	3775	3850	3710	4970	2680	3825	3734.67	51.11	0	2451	3861	3842	3821	3802	3781	3852	3812	77	1145	500	2440	5	1	14331185	538	938.75	0.56	03	0.04	4.00	6706.00	5690	20240510	-34.01	3400	20240315	10.44	5690	-34.01	20240510	3400	10.44	20240315	5690	-34.01	20240510	3400	10.44	20240315	0.00	N	033200	500	76 억		7324792	N	N	0	N	00	N
110	20240712	120416	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3755	-70	5	-1.83	19354840	5177	200.58	3775	3850	3715	4970	2680	3825	3738.62	51.11	0	1568	3861	3842	3821	3802	3781	3852	3812	77	1145	500	2440	5	1	14331185	538	938.75	0.56	03	0.04	4.00	6706.00	5690	20240510	-34.01	3400	20240315	10.44	5690	-34.01	20240510	3400	10.44	20240315	5690	-34.01	20240510	3400	10.44	20240315	0.00	N	033200	500	76 억		7324792	N	N	0	N	00	N
111	20240712	110414	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3750	-75	5	-1.96	8042300	2139	82.87	3775	3850	3720	4970	2680	3825	3759.84	51.11	0	-123	3861	3842	3821	3802	3781	3852	3812	77	1145	500	2440	5	1	14331185	537	937.50	0.56	03	0.01	4.00	6706.00	5690	20240510	-34.09	3400	20240315	10.29	5690	-34.09	20240510	3400	10.29	20240315	5690	-34.09	20240510	3400	10.29	20240315	0.00	N	033200	500	76 억		7324792	N	N	0	N	00	N
112	20240712	100416	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3825	0	3	0.00	605005	160	6.20	3775	3850	3775	4970	2680	3825	3781.28	51.11	0	-122	3861	3842	3821	3802	3781	3852	3812	77	1145	500	2440	5	1	14331185	548	956.25	0.57	03	0.00	4.00	6706.00	5690	20240510	-32.78	3400	20240315	12.50	5690	-32.78	20240510	3400	12.50	20240315	5690	-32.78	20240510	3400	12.50	20240315	0.00	N	033200	500	76 억		7324792	N	N	0	N	00	N
113	20240712	090414	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3775	-50	5	-1.31	143520	38	1.47	3775	3845	3775	4970	2680	3825	3776.84	51.11	0	-38	3861	3842	3821	3802	3781	3852	3812	77	1145	500	2440	5	1	14331185	541	943.75	0.56	03	0.00	4.00	6706.00	5690	20240510	-33.66	3400	20240315	11.03	5690	-33.66	20240510	3400	11.03	20240315	5690	-33.66	20240510	3400	11.03	20240315	0.00	N	033200	500	76 억		7324792	N	N	0	N	00	N
114	20240711	160411	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3825	0	3	0.00	9833415	2581	115.64	3810	3840	3800	4970	2680	3825	3809.92	51.11	0	-33	3868	3846	3808	3786	3748	3827	3767	77	1145	500	2440	5	1	14331185	548	956.25	0.57	03	0.02	4.00	6706.00	5690	20240510	-32.78	3400	20240315	12.50	5690	-32.78	20240510	3400	12.50	20240315	5690	-32.78	20240510	3400	12.50	20240315	0.00	N	033200	500	76 억		7324825	N	N	0	N	00	N
115	20240711	150416	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3825	0	3	0.00	9229700	2423	108.56	3810	3840	3800	4970	2680	3825	3809.20	51.11	0	-13	3868	3846	3808	3786	3748	3827	3767	77	1145	500	2440	5	1	14331185	548	956.25	0.57	03	0.02	4.00	6706.00	5690	20240510	-32.78	3400	20240315	12.50	5690	-32.78	20240510	3400	12.50	20240315	5690	-32.78	20240510	3400	12.50	20240315	0.00	N	033200	500	76 억		7324825	N	N	0	N	00	N
116	20240711	140415	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3805	-20	5	-0.52	8461010	2221	99.51	3810	3840	3800	4970	2680	3825	3809.55	51.11	0	-13	3868	3846	3808	3786	3748	3827	3767	77	1145	500	2440	5	1	14331185	545	951.25	0.57	03	0.02	4.00	6706.00	5690	20240510	-33.13	3400	20240315	11.91	5690	-33.13	20240510	3400	11.91	20240315	5690	-33.13	20240510	3400	11.91	20240315	0.00	N	033200	500	76 억		7324825	N	N	0	N	00	N
117	20240711	130414	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3840	15	2	0.39	5401540	1417	63.49	3810	3840	3800	4970	2680	3825	3811.95	51.11	0	-13	3868	3846	3808	3786	3748	3827	3767	77	1145	500	2440	5	1	14331185	550	960.00	0.57	03	0.01	4.00	6706.00	5690	20240510	-32.51	3400	20240315	12.94	5690	-32.51	20240510	3400	12.94	20240315	5690	-32.51	20240510	3400	12.94	20240315	0.00	N	033200	500	76 억		7324825	N	N	0	N	00	N
118	20240711	120415	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3840	15	2	0.39	5382355	1412	63.26	3810	3840	3800	4970	2680	3825	3811.87	51.11	0	-10	3868	3846	3808	3786	3748	3827	3767	77	1145	500	2440	5	1	14331185	550	960.00	0.57	03	0.01	4.00	6706.00	5690	20240510	-32.51	3400	20240315	12.94	5690	-32.51	20240510	3400	12.94	20240315	5690	-32.51	20240510	3400	12.94	20240315	0.00	N	033200	500	76 억		7324825	N	N	0	N	00	N
119	20240711	110413	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3805	-20	5	-0.52	5340160	1401	62.77	3810	3840	3800	4970	2680	3825	3811.68	51.11	0	-1	3868	3846	3808	3786	3748	3827	3767	77	1145	500	2440	5	1	14331185	545	951.25	0.57	03	0.01	4.00	6706.00	5690	20240510	-33.13	3400	20240315	11.91	5690	-33.13	20240510	3400	11.91	20240315	5690	-33.13	20240510	3400	11.91	20240315	0.00	N	033200	500	76 억		7324825	N	N	0	N	00	N
120	20240711	100413	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3810	-15	5	-0.39	3627505	953	42.70	3810	3840	3800	4970	2680	3825	3806.41	51.11	0	4	3868	3846	3808	3786	3748	3827	3767	77	1145	500	2440	5	1	14331185	546	952.50	0.57	03	0.01	4.00	6706.00	5690	20240510	-33.04	3400	20240315	12.06	5690	-33.04	20240510	3400	12.06	20240315	5690	-33.04	20240510	3400	12.06	20240315	0.00	N	033200	500	76 억		7324825	N	N	0	N	00	N
121	20240711	090411	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3810	-15	5	-0.39	137160	36	1.61	3810	3810	3810	4970	2680	3825	3810.00	51.11	0	5	3868	3846	3808	3786	3748	3827	3767	77	1145	500	2440	5	1	14331185	546	952.50	0.57	03	0.00	4.00	6706.00	5690	20240510	-33.04	3400	20240315	12.06	5690	-33.04	20240510	3400	12.06	20240315	5690	-33.04	20240510	3400	12.06	20240315	0.00	N	033200	500	76 억		7324825	N	N	0	N	00	N
122	20240710	160412	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3825	0	3	0.00	8479640	2232	72.75	3830	3830	3770	4970	2680	3825	3799.12	51.11	0	-48	3918	3871	3828	3781	3738	3850	3760	77	1145	500	2440	5	1	14331185	548	956.25	0.57	03	0.02	4.00	6706.00	5690	20240510	-32.78	3400	20240315	12.50	5690	-32.78	20240510	3400	12.50	20240315	5690	-32.78	20240510	3400	12.50	20240315	0.00	N	033200	500	76 억		7324873	N	N	0	N	00	N
123	20240710	150413	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3830	5	2	0.13	8322815	2191	71.41	3830	3830	3770	4970	2680	3825	3798.64	51.11	0	-32	3918	3871	3828	3781	3738	3850	3760	77	1145	500	2440	5	1	14331185	549	957.50	0.57	03	0.02	4.00	6706.00	5690	20240510	-32.69	3400	20240315	12.65	5690	-32.69	20240510	3400	12.65	20240315	5690	-32.69	20240510	3400	12.65	20240315	0.00	N	033200	500	76 억		7324873	N	N	0	N	00	N
124	20240710	140412	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3830	5	2	0.13	8322815	2191	71.41	3830	3830	3770	4970	2680	3825	3798.64	51.11	0	-32	3918	3871	3828	3781	3738	3850	3760	77	1145	500	2440	5	1	14331185	549	957.50	0.57	03	0.02	4.00	6706.00	5690	20240510	-32.69	3400	20240315	12.65	5690	-32.69	20240510	3400	12.65	20240315	5690	-32.69	20240510	3400	12.65	20240315	0.00	N	033200	500	76 억		7324873	N	N	0	N	00	N
125	20240710	130412	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3825	0	3	0.00	6959970	1835	59.81	3830	3830	3770	4970	2680	3825	3792.90	51.11	0	-32	3918	3871	3828	3781	3738	3850	3760	77	1145	500	2440	5	1	14331185	548	956.25	0.57	03	0.01	4.00	6706.00	5690	20240510	-32.78	3400	20240315	12.50	5690	-32.78	20240510	3400	12.50	20240315	5690	-32.78	20240510	3400	12.50	20240315	0.00	N	033200	500	76 억		7324873	N	N	0	N	00	N
126	20240710	120410	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3825	0	3	0.00	6959970	1835	59.81	3830	3830	3770	4970	2680	3825	3792.90	51.11	0	-32	3918	3871	3828	3781	3738	3850	3760	77	1145	500	2440	5	1	14331185	548	956.25	0.57	03	0.01	4.00	6706.00	5690	20240510	-32.78	3400	20240315	12.50	5690	-32.78	20240510	3400	12.50	20240315	5690	-32.78	20240510	3400	12.50	20240315	0.00	N	033200	500	76 억		7324873	N	N	0	N	00	N
127	20240710	110413	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3800	-25	5	-0.65	6206445	1638	53.39	3830	3830	3770	4970	2680	3825	3789.04	51.11	0	-32	3918	3871	3828	3781	3738	3850	3760	77	1145	500	2440	5	1	14331185	545	950.00	0.57	03	0.01	4.00	6706.00	5690	20240510	-33.22	3400	20240315	11.76	5690	-33.22	20240510	3400	11.76	20240315	5690	-33.22	20240510	3400	11.76	20240315	0.00	N	033200	500	76 억		7324873	N	N	0	N	00	N
128	20240710	100409	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3780	-45	5	-1.18	4670390	1233	40.19	3830	3830	3770	4970	2680	3825	3787.83	51.11	0	-21	3918	3871	3828	3781	3738	3850	3760	77	1145	500	2440	5	1	14331185	542	945.00	0.56	03	0.01	4.00	6706.00	5690	20240510	-33.57	3400	20240315	11.18	5690	-33.57	20240510	3400	11.18	20240315	5690	-33.57	20240510	3400	11.18	20240315	0.00	N	033200	500	76 억		7324873	N	N	0	N	00	N
129	20240710	090412	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3830	5	2	0.13	3830	1	0.03	3830	3830	3830	4970	2680	3825	3830.00	51.11	0	0	3918	3871	3828	3781	3738	3850	3760	77	1145	500	2440	5	1	14331185	549	957.50	0.57	03	0.00	4.00	6706.00	5690	20240510	-32.69	3400	20240315	12.65	5690	-32.69	20240510	3400	12.65	20240315	5690	-32.69	20240510	3400	12.65	20240315	0.00	N	033200	500	76 억		7324873	N	N	0	N	00	N
130	20240709	160411	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3825	-10	5	-0.26	11695710	3068	175.11	3835	3875	3785	4985	2685	3835	3812.16	51.11	0	3	3971	3902	3831	3762	3691	3937	3797	77	1150	500	2450	5	1	14331185	548	956.25	0.57	03	0.02	4.00	6706.00	5690	20240510	-32.78	3400	20240315	12.50	5690	-32.78	20240510	3400	12.50	20240315	5690	-32.78	20240510	3400	12.50	20240315	0.00	N	033200	500	76 억		7324870	N	N	0	N	00	N
131	20240709	150412	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3825	-10	5	-0.26	10755245	2822	161.07	3835	3875	3785	4985	2685	3835	3811.21	51.11	0	48	3971	3902	3831	3762	3691	3937	3797	77	1150	500	2450	5	1	14331185	548	956.25	0.57	03	0.02	4.00	6706.00	5690	20240510	-32.78	3400	20240315	12.50	5690	-32.78	20240510	3400	12.50	20240315	5690	-32.78	20240510	3400	12.50	20240315	0.00	N	033200	500	76 억		7324870	N	N	0	N	00	N
132	20240709	140412	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3825	-10	5	-0.26	10617545	2786	159.02	3835	3875	3785	4985	2685	3835	3811.04	51.11	0	50	3971	3902	3831	3762	3691	3937	3797	77	1150	500	2450	5	1	14331185	548	956.25	0.57	03	0.02	4.00	6706.00	5690	20240510	-32.78	3400	20240315	12.50	5690	-32.78	20240510	3400	12.50	20240315	5690	-32.78	20240510	3400	12.50	20240315	0.00	N	033200	500	76 억		7324870	N	N	0	N	00	N
133	20240709	130413	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3800	-35	5	-0.91	10613720	2785	158.96	3835	3875	3785	4985	2685	3835	3811.03	51.11	0	50	3971	3902	3831	3762	3691	3937	3797	77	1150	500	2450	5	1	14331185	545	950.00	0.57	03	0.02	4.00	6706.00	5690	20240510	-33.22	3400	20240315	11.76	5690	-33.22	20240510	3400	11.76	20240315	5690	-33.22	20240510	3400	11.76	20240315	0.00	N	033200	500	76 억		7324870	N	N	0	N	00	N
134	20240709	120414	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3810	-25	5	-0.65	9764805	2562	146.23	3835	3875	3785	4985	2685	3835	3811.40	51.11	0	-29	3971	3902	3831	3762	3691	3937	3797	77	1150	500	2450	5	1	14331185	546	952.50	0.57	03	0.02	4.00	6706.00	5690	20240510	-33.04	3400	20240315	12.06	5690	-33.04	20240510	3400	12.06	20240315	5690	-33.04	20240510	3400	12.06	20240315	0.00	N	033200	500	76 억		7324870	N	N	0	N	00	N
135	20240709	110413	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3820	-15	5	-0.39	8137295	2136	121.92	3835	3875	3785	4985	2685	3835	3809.60	51.11	0	-47	3971	3902	3831	3762	3691	3937	3797	77	1150	500	2450	5	1	14331185	547	955.00	0.57	03	0.01	4.00	6706.00	5690	20240510	-32.86	3400	20240315	12.35	5690	-32.86	20240510	3400	12.35	20240315	5690	-32.86	20240510	3400	12.35	20240315	0.00	N	033200	500	76 억		7324870	N	N	0	N	00	N
136	20240709	100412	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3820	-15	5	-0.39	3129845	817	46.63	3835	3875	3820	4985	2685	3835	3830.90	51.11	0	-195	3971	3902	3831	3762	3691	3937	3797	77	1150	500	2450	5	1	14331185	547	955.00	0.57	03	0.01	4.00	6706.00	5690	20240510	-32.86	3400	20240315	12.35	5690	-32.86	20240510	3400	12.35	20240315	5690	-32.86	20240510	3400	12.35	20240315	0.00	N	033200	500	76 억		7324870	N	N	0	N	00	N
137	20240709	090412	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3835	0	3	0.00	99710	26	1.48	3835	3835	3835	4985	2685	3835	3835.00	51.11	0	-26	3971	3902	3831	3762	3691	3937	3797	77	1150	500	2450	5	1	14331185	550	958.75	0.57	03	0.00	4.00	6706.00	5690	20240510	-32.60	3400	20240315	12.79	5690	-32.60	20240510	3400	12.79	20240315	5690	-32.60	20240510	3400	12.79	20240315	0.00	N	033200	500	76 억		7324870	N	N	0	N	00	N
138	20240708	160409	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3835	75	2	1.99	6681945	1752	71.86	3760	3900	3760	4885	2635	3760	3813.90	51.11	0	-320	3950	3855	3805	3710	3660	3830	3685	77	1125	500	2400	5	1	14331185	550	958.75	0.57	03	0.01	4.00	6706.00	5690	20240510	-32.60	3400	20240315	12.79	5690	-32.60	20240510	3400	12.79	20240315	5690	-32.60	20240510	3400	12.79	20240315	0.00	N	033200	500	76 억		7325183	N	N	0	N	00	N
139	20240708	150410	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3835	75	2	1.99	6681945	1752	71.86	3760	3900	3760	4885	2635	3760	3813.90	51.11	0	-320	3950	3855	3805	3710	3660	3830	3685	77	1125	500	2400	5	1	14331185	550	958.75	0.57	03	0.01	4.00	6706.00	5690	20240510	-32.60	3400	20240315	12.79	5690	-32.60	20240510	3400	12.79	20240315	5690	-32.60	20240510	3400	12.79	20240315	0.00	N	033200	500	76 억		7325183	N	N	0	N	00	N
140	20240708	140411	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3790	30	2	0.80	6670450	1749	71.74	3760	3900	3760	4885	2635	3760	3813.87	51.11	0	-318	3950	3855	3805	3710	3660	3830	3685	77	1125	500	2400	5	1	14331185	543	947.50	0.57	03	0.01	4.00	6706.00	5690	20240510	-33.39	3400	20240315	11.47	5690	-33.39	20240510	3400	11.47	20240315	5690	-33.39	20240510	3400	11.47	20240315	0.00	N	033200	500	76 억		7325183	N	N	0	N	00	N
141	20240708	130408	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3825	65	2	1.73	5260745	1381	56.64	3760	3900	3760	4885	2635	3760	3809.37	51.11	0	-315	3950	3855	3805	3710	3660	3830	3685	77	1125	500	2400	5	1	14331185	548	956.25	0.57	03	0.01	4.00	6706.00	5690	20240510	-32.78	3400	20240315	12.50	5690	-32.78	20240510	3400	12.50	20240315	5690	-32.78	20240510	3400	12.50	20240315	0.00	N	033200	500	76 억		7325183	N	N	0	N	00	N
142	20240708	120410	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3840	80	2	2.13	3650785	962	39.46	3760	3900	3760	4885	2635	3760	3794.99	51.11	0	-50	3950	3855	3805	3710	3660	3830	3685	77	1125	500	2400	5	1	14331185	550	960.00	0.57	03	0.01	4.00	6706.00	5690	20240510	-32.51	3400	20240315	12.94	5690	-32.51	20240510	3400	12.94	20240315	5690	-32.51	20240510	3400	12.94	20240315	0.00	N	033200	500	76 억		7325183	N	N	0	N	00	N
143	20240708	110408	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3785	25	2	0.66	3563085	939	38.52	3760	3900	3760	4885	2635	3760	3794.55	51.11	0	-50	3950	3855	3805	3710	3660	3830	3685	77	1125	500	2400	5	1	14331185	542	946.25	0.56	03	0.01	4.00	6706.00	5690	20240510	-33.48	3400	20240315	11.32	5690	-33.48	20240510	3400	11.32	20240315	5690	-33.48	20240510	3400	11.32	20240315	0.00	N	033200	500	76 억		7325183	N	N	0	N	00	N
144	20240708	100409	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3865	105	2	2.79	1363810	360	14.77	3760	3900	3760	4885	2635	3760	3788.36	51.11	0	-50	3950	3855	3805	3710	3660	3830	3685	77	1125	500	2400	5	1	14331185	554	966.25	0.58	03	0.00	4.00	6706.00	5690	20240510	-32.07	3400	20240315	13.68	5690	-32.07	20240510	3400	13.68	20240315	5690	-32.07	20240510	3400	13.68	20240315	0.00	N	033200	500	76 억		7325183	N	N	0	N	00	N
145	20240708	090409	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3760	0	3	0.00	37600	10	0.41	3760	3760	3760	4885	2635	3760	3760.00	51.11	0	-7	3950	3855	3805	3710	3660	3830	3685	77	1125	500	2400	5	1	14331185	539	940.00	0.56	03	0.00	4.00	6706.00	5690	20240510	-33.92	3400	20240315	10.59	5690	-33.92	20240510	3400	10.59	20240315	5690	-33.92	20240510	3400	10.59	20240315	0.00	N	033200	500	76 억		7325183	N	N	0	N	00	N
146	20240705	160407	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3760	-55	5	-1.44	9281220	2438	56.88	3900	3900	3755	4955	2675	3815	3806.90	51.12	0	-819	4055	3935	3835	3715	3615	3995	3775	77	1140	500	2440	5	1	14331185	539	940.00	0.56	03	0.02	4.00	6706.00	5690	20240510	-33.92	3400	20240315	10.59	5690	-33.92	20240510	3400	10.59	20240315	5690	-33.92	20240510	3400	10.59	20240315	0.00	N	033200	500	76 억		7326003	N	N	0	N	00	N
147	20240705	150409	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3810	-5	5	-0.13	7405085	1941	45.29	3900	3900	3785	4955	2675	3815	3815.09	51.12	0	-785	4055	3935	3835	3715	3615	3995	3775	77	1140	500	2440	5	1	14331185	546	952.50	0.57	03	0.01	4.00	6706.00	5690	20240510	-33.04	3400	20240315	12.06	5690	-33.04	20240510	3400	12.06	20240315	5690	-33.04	20240510	3400	12.06	20240315	0.00	N	033200	500	76 억		7326003	N	N	0	N	00	N
148	20240705	140409	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3810	-5	5	-0.13	4257995	1115	26.01	3900	3900	3785	4955	2675	3815	3818.83	51.12	0	-159	4055	3935	3835	3715	3615	3995	3775	77	1140	500	2440	5	1	14331185	546	952.50	0.57	03	0.01	4.00	6706.00	5690	20240510	-33.04	3400	20240315	12.06	5690	-33.04	20240510	3400	12.06	20240315	5690	-33.04	20240510	3400	12.06	20240315	0.00	N	033200	500	76 억		7326003	N	N	0	N	00	N
149	20240705	130408	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3815	0	3	0.00	1479095	387	9.03	3900	3900	3785	4955	2675	3815	3821.95	51.12	0	-154	4055	3935	3835	3715	3615	3995	3775	77	1140	500	2440	5	1	14331185	547	953.75	0.57	03	0.00	4.00	6706.00	5690	20240510	-32.95	3400	20240315	12.21	5690	-32.95	20240510	3400	12.21	20240315	5690	-32.95	20240510	3400	12.21	20240315	0.00	N	033200	500	76 억		7326003	N	N	0	N	00	N
150	20240705	120408	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3815	0	3	0.00	1475280	386	9.01	3900	3900	3785	4955	2675	3815	3821.97	51.12	0	-153	4055	3935	3835	3715	3615	3995	3775	77	1140	500	2440	5	1	14331185	547	953.75	0.57	03	0.00	4.00	6706.00	5690	20240510	-32.95	3400	20240315	12.21	5690	-32.95	20240510	3400	12.21	20240315	5690	-32.95	20240510	3400	12.21	20240315	0.00	N	033200	500	76 억		7326003	N	N	0	N	00	N
151	20240705	110407	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3820	5	2	0.13	1463835	383	8.94	3900	3900	3785	4955	2675	3815	3822.02	51.12	0	-150	4055	3935	3835	3715	3615	3995	3775	77	1140	500	2440	5	1	14331185	547	955.00	0.57	03	0.00	4.00	6706.00	5690	20240510	-32.86	3400	20240315	12.35	5690	-32.86	20240510	3400	12.35	20240315	5690	-32.86	20240510	3400	12.35	20240315	0.00	N	033200	500	76 억		7326003	N	N	0	N	00	N
152	20240705	100408	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3815	0	3	0.00	1452365	380	8.87	3900	3900	3785	4955	2675	3815	3822.01	51.12	0	-150	4055	3935	3835	3715	3615	3995	3775	77	1140	500	2440	5	1	14331185	547	953.75	0.57	03	0.00	4.00	6706.00	5690	20240510	-32.95	3400	20240315	12.21	5690	-32.95	20240510	3400	12.21	20240315	5690	-32.95	20240510	3400	12.21	20240315	0.00	N	033200	500	76 억		7326003	N	N	0	N	00	N
153	20240705	090408	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3900	85	2	2.23	7800	2	0.05	3900	3900	3900	4955	2675	3815	3900.00	51.12	0	0	4055	3935	3835	3715	3615	3995	3775	77	1140	500	2440	5	1	14331185	559	975.00	0.58	03	0.00	4.00	6706.00	5690	20240510	-31.46	3400	20240315	14.71	5690	-31.46	20240510	3400	14.71	20240315	5690	-31.46	20240510	3400	14.71	20240315	0.00	N	033200	500	76 억		7326003	N	N	0	N	00	N
154	20240704	160406	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3815	40	2	1.06	16113580	4286	97.03	3735	3955	3735	4905	2645	3775	3758.00	51.12	0	-103	4068	3921	3843	3696	3618	3882	3657	77	1130	500	2410	5	1	14331185	547	953.75	0.57	03	0.03	4.00	6706.00	5690	20240510	-32.95	3400	20240315	12.21	5690	-32.95	20240510	3400	12.21	20240315	5690	-32.95	20240510	3400	12.21	20240315	0.00	N	033200	500	76 억		7326106	N	N	0	N	00	N
155	20240704	150408	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3790	15	2	0.40	14628825	3895	88.18	3735	3955	3735	4905	2645	3775	3755.80	51.12	0	113	4068	3921	3843	3696	3618	3882	3657	77	1130	500	2410	5	1	14331185	543	947.50	0.57	03	0.03	4.00	6706.00	5690	20240510	-33.39	3400	20240315	11.47	5690	-33.39	20240510	3400	11.47	20240315	5690	-33.39	20240510	3400	11.47	20240315	0.00	N	033200	500	76 억		7326106	N	N	0	N	00	N
156	20240704	140408	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3800	25	2	0.66	14477855	3855	87.28	3735	3955	3735	4905	2645	3775	3755.60	51.12	0	116	4068	3921	3843	3696	3618	3882	3657	77	1130	500	2410	5	1	14331185	545	950.00	0.57	03	0.03	4.00	6706.00	5690	20240510	-33.22	3400	20240315	11.76	5690	-33.22	20240510	3400	11.76	20240315	5690	-33.22	20240510	3400	11.76	20240315	0.00	N	033200	500	76 억		7326106	N	N	0	N	00	N
157	20240704	130408	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3765	-10	5	-0.26	14235940	3791	85.83	3735	3955	3735	4905	2645	3775	3755.19	51.12	0	124	4068	3921	3843	3696	3618	3882	3657	77	1130	500	2410	5	1	14331185	540	941.25	0.56	03	0.03	4.00	6706.00	5690	20240510	-33.83	3400	20240315	10.74	5690	-33.83	20240510	3400	10.74	20240315	5690	-33.83	20240510	3400	10.74	20240315	0.00	N	033200	500	76 억		7326106	N	N	0	N	00	N
158	20240704	120407	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3770	-5	5	-0.13	11574185	3084	69.82	3735	3955	3735	4905	2645	3775	3752.98	51.12	0	149	4068	3921	3843	3696	3618	3882	3657	77	1130	500	2410	5	1	14331185	540	942.50	0.56	03	0.02	4.00	6706.00	5690	20240510	-33.74	3400	20240315	10.88	5690	-33.74	20240510	3400	10.88	20240315	5690	-33.74	20240510	3400	10.88	20240315	0.00	N	033200	500	76 억		7326106	N	N	0	N	00	N
159	20240704	110407	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3745	-30	5	-0.79	6095185	1620	36.68	3735	3955	3735	4905	2645	3775	3762.46	51.12	0	292	4068	3921	3843	3696	3618	3882	3657	77	1130	500	2410	5	1	14331185	537	936.25	0.56	03	0.01	4.00	6706.00	5690	20240510	-34.18	3400	20240315	10.15	5690	-34.18	20240510	3400	10.15	20240315	5690	-34.18	20240510	3400	10.15	20240315	0.00	N	033200	500	76 억		7326106	N	N	0	N	00	N
160	20240704	100407	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3780	5	2	0.13	2913165	770	17.43	3735	3955	3735	4905	2645	3775	3783.33	51.12	0	260	4068	3921	3843	3696	3618	3882	3657	77	1130	500	2410	5	1	14331185	542	945.00	0.56	03	0.01	4.00	6706.00	5690	20240510	-33.57	3400	20240315	11.18	5690	-33.57	20240510	3400	11.18	20240315	5690	-33.57	20240510	3400	11.18	20240315	0.00	N	033200	500	76 억		7326106	N	N	0	N	00	N
161	20240704	090407	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3735	-40	5	-1.06	74700	20	0.45	3735	3735	3735	4905	2645	3775	3735.00	51.12	0	0	4068	3921	3843	3696	3618	3882	3657	77	1130	500	2410	5	1	14331185	535	933.75	0.56	03	0.00	4.00	6706.00	5690	20240510	-34.36	3400	20240315	9.85	5690	-34.36	20240510	3400	9.85	20240315	5690	-34.36	20240510	3400	9.85	20240315	0.00	N	033200	500	76 억		7326106	Y	N	0	N	00	N
162	20240703	160405	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3775	-25	5	-0.66	16743445	4417	194.92	3795	3990	3765	4940	2660	3800	3790.68	51.12	0	-255	4066	3932	3841	3707	3616	3887	3662	77	1140	500	2430	5	1	14331185	541	943.75	0.56	03	0.03	4.00	6706.00	5690	20240510	-33.66	3400	20240315	11.03	5690	-33.66	20240510	3400	11.03	20240315	5690	-33.66	20240510	3400	11.03	20240315	0.00	N	033200	500	76 억		7326361	N	N	0	N	00	N
163	20240703	150407	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3770	-30	5	-0.79	16286630	4296	189.59	3795	3990	3765	4940	2660	3800	3791.11	51.12	0	-253	4066	3932	3841	3707	3616	3887	3662	77	1140	500	2430	5	1	14331185	540	942.50	0.56	03	0.03	4.00	6706.00	5690	20240510	-33.74	3400	20240315	10.88	5690	-33.74	20240510	3400	10.88	20240315	5690	-33.74	20240510	3400	10.88	20240315	0.00	N	033200	500	76 억		7326361	N	N	0	N	00	N
164	20240703	140407	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3770	-30	5	-0.79	16279045	4294	189.50	3795	3990	3765	4940	2660	3800	3791.11	51.12	0	-253	4066	3932	3841	3707	3616	3887	3662	77	1140	500	2430	5	1	14331185	540	942.50	0.56	03	0.03	4.00	6706.00	5690	20240510	-33.74	3400	20240315	10.88	5690	-33.74	20240510	3400	10.88	20240315	5690	-33.74	20240510	3400	10.88	20240315	0.00	N	033200	500	76 억		7326361	N	N	0	N	00	N
165	20240703	130406	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3815	15	2	0.39	9330595	2456	108.38	3795	3990	3765	4940	2660	3800	3799.10	51.12	0	-252	4066	3932	3841	3707	3616	3887	3662	77	1140	500	2430	5	1	14331185	547	953.75	0.57	03	0.02	4.00	6706.00	5690	20240510	-32.95	3400	20240315	12.21	5690	-32.95	20240510	3400	12.21	20240315	5690	-32.95	20240510	3400	12.21	20240315	0.00	N	033200	500	76 억		7326361	N	N	0	N	00	N
166	20240703	120405	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3825	25	2	0.66	9136030	2405	106.13	3795	3990	3765	4940	2660	3800	3798.77	51.12	0	-251	4066	3932	3841	3707	3616	3887	3662	77	1140	500	2430	5	1	14331185	548	956.25	0.57	03	0.02	4.00	6706.00	5690	20240510	-32.78	3400	20240315	12.50	5690	-32.78	20240510	3400	12.50	20240315	5690	-32.78	20240510	3400	12.50	20240315	0.00	N	033200	500	76 억		7326361	N	N	0	N	00	N
167	20240703	110407	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3800	0	3	0.00	7917705	2090	92.23	3795	3800	3765	4940	2660	3800	3788.38	51.12	0	-235	4066	3932	3841	3707	3616	3887	3662	77	1140	500	2430	5	1	14331185	545	950.00	0.57	03	0.01	4.00	6706.00	5690	20240510	-33.22	3400	20240315	11.76	5690	-33.22	20240510	3400	11.76	20240315	5690	-33.22	20240510	3400	11.76	20240315	0.00	N	033200	500	76 억		7326361	N	N	0	N	00	N
168	20240703	100407	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3765	-35	5	-0.92	4915705	1300	57.37	3795	3800	3765	4940	2660	3800	3781.31	51.12	0	-218	4066	3932	3841	3707	3616	3887	3662	77	1140	500	2430	5	1	14331185	540	941.25	0.56	03	0.01	4.00	6706.00	5690	20240510	-33.83	3400	20240315	10.74	5690	-33.83	20240510	3400	10.74	20240315	5690	-33.83	20240510	3400	10.74	20240315	0.00	N	033200	500	76 억		7326361	N	N	0	N	00	N
169	20240703	090406	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3780	-20	5	-0.53	945015	250	11.03	3795	3795	3780	4940	2660	3800	3780.06	51.12	0	0	4066	3932	3841	3707	3616	3887	3662	77	1140	500	2430	5	1	14331185	542	945.00	0.56	03	0.00	4.00	6706.00	5690	20240510	-33.57	3400	20240315	11.18	5690	-33.57	20240510	3400	11.18	20240315	5690	-33.57	20240510	3400	11.18	20240315	0.00	N	033200	500	76 억		7326361	N	N	0	N	00	N
170	20240702	160405	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3800	10	2	0.26	8626535	2266	12.89	3810	3975	3750	4925	2655	3790	3806.94	51.13	0	-999	4103	3946	3843	3686	3583	4025	3765	77	1135	500	2420	5	1	14331185	545	950.00	0.57	03	0.02	4.00	6706.00	5690	20240510	-33.22	3400	20240315	11.76	5690	-33.22	20240510	3400	11.76	20240315	5690	-33.22	20240510	3400	11.76	20240315	0.00	N	033200	500	76 억		7327360	N	N	0	N	00	N
171	20240702	150405	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3785	-5	5	-0.13	7886465	2071	11.79	3810	3975	3750	4925	2655	3790	3808.05	51.13	0	-937	4103	3946	3843	3686	3583	4025	3765	77	1135	500	2420	5	1	14331185	542	946.25	0.56	03	0.01	4.00	6706.00	5690	20240510	-33.48	3400	20240315	11.32	5690	-33.48	20240510	3400	11.32	20240315	5690	-33.48	20240510	3400	11.32	20240315	0.00	N	033200	500	76 억		7327360	N	N	0	N	00	N
172	20240702	140405	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3780	-10	5	-0.26	6407045	1681	9.57	3810	3975	3750	4925	2655	3790	3811.45	51.13	0	-837	4103	3946	3843	3686	3583	4025	3765	77	1135	500	2420	5	1	14331185	542	945.00	0.56	03	0.01	4.00	6706.00	5690	20240510	-33.57	3400	20240315	11.18	5690	-33.57	20240510	3400	11.18	20240315	5690	-33.57	20240510	3400	11.18	20240315	0.00	N	033200	500	76 억		7327360	N	N	0	N	00	N
173	20240702	130405	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3810	20	2	0.53	4018740	1052	5.99	3810	3975	3750	4925	2655	3790	3820.10	51.13	0	-539	4103	3946	3843	3686	3583	4025	3765	77	1135	500	2420	5	1	14331185	546	952.50	0.57	03	0.01	4.00	6706.00	5690	20240510	-33.04	3400	20240315	12.06	5690	-33.04	20240510	3400	12.06	20240315	5690	-33.04	20240510	3400	12.06	20240315	0.00	N	033200	500	76 억		7327360	N	N	0	N	00	N
174	20240702	120406	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3905	115	2	3.03	3972915	1040	5.92	3810	3975	3750	4925	2655	3790	3820.11	51.13	0	-539	4103	3946	3843	3686	3583	4025	3765	77	1135	500	2420	5	1	14331185	560	976.25	0.58	03	0.01	4.00	6706.00	5690	20240510	-31.37	3400	20240315	14.85	5690	-31.37	20240510	3400	14.85	20240315	5690	-31.37	20240510	3400	14.85	20240315	0.00	N	033200	500	76 억		7327360	N	N	0	N	00	N
175	20240702	110405	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3815	25	2	0.66	3746015	981	5.58	3810	3975	3750	4925	2655	3790	3818.57	51.13	0	-539	4103	3946	3843	3686	3583	4025	3765	77	1135	500	2420	5	1	14331185	547	953.75	0.57	03	0.01	4.00	6706.00	5690	20240510	-32.95	3400	20240315	12.21	5690	-32.95	20240510	3400	12.21	20240315	5690	-32.95	20240510	3400	12.21	20240315	0.00	N	033200	500	76 억		7327360	N	N	0	N	00	N
176	20240702	100405	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3770	-20	5	-0.53	182225	48	0.27	3810	3975	3750	4925	2655	3790	3796.35	51.13	0	13	4103	3946	3843	3686	3583	4025	3765	77	1135	500	2420	5	1	14331185	540	942.50	0.56	03	0.00	4.00	6706.00	5690	20240510	-33.74	3400	20240315	10.88	5690	-33.74	20240510	3400	10.88	20240315	5690	-33.74	20240510	3400	10.88	20240315	0.00	N	033200	500	76 억		7327360	N	N	0	N	00	N
177	20240702	090405	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3750	-40	5	-1.06	90600	24	0.14	3810	3810	3750	4925	2655	3790	3775.00	51.13	0	10	4103	3946	3843	3686	3583	4025	3765	77	1135	500	2420	5	1	14331185	537	937.50	0.56	03	0.00	4.00	6706.00	5690	20240510	-34.09	3400	20240315	10.29	5690	-34.09	20240510	3400	10.29	20240315	5690	-34.09	20240510	3400	10.29	20240315	0.00	N	033200	500	76 억		7327360	N	N	0	N	00	N
178	20240701	160404	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3790	5	2	0.13	66939900	17569	403.24	3740	4000	3740	4920	2650	3785	3810.35	51.13	0	397	3878	3831	3773	3726	3668	3855	3750	77	1135	500	2420	5	1	14331185	543	947.50	0.57	03	0.12	4.00	6706.00	5690	20240510	-33.39	3400	20240315	11.47	5690	-33.39	20240510	3400	11.47	20240315	5690	-33.39	20240510	3400	11.47	20240315	0.00	N	033200	500	76 억		7326963	N	N	0	N	00	N
179	20240701	150405	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3800	15	2	0.40	63634800	16699	383.27	3740	4000	3740	4920	2650	3785	3810.70	51.13	0	304	3878	3831	3773	3726	3668	3855	3750	77	1135	500	2420	5	1	14331185	545	950.00	0.57	03	0.12	4.00	6706.00	5690	20240510	-33.22	3400	20240315	11.76	5690	-33.22	20240510	3400	11.76	20240315	5690	-33.22	20240510	3400	11.76	20240315	0.00	N	033200	500	76 억		7326963	N	N	0	N	00	N
180	20240701	140404	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3810	25	2	0.66	61376595	16109	369.73	3740	4000	3740	4920	2650	3785	3810.08	51.13	0	270	3878	3831	3773	3726	3668	3855	3750	77	1135	500	2420	5	1	14331185	546	952.50	0.57	03	0.11	4.00	6706.00	5690	20240510	-33.04	3400	20240315	12.06	5690	-33.04	20240510	3400	12.06	20240315	5690	-33.04	20240510	3400	12.06	20240315	0.00	N	033200	500	76 억		7326963	N	N	0	N	00	N
181	20240701	130405	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3870	85	2	2.25	60613595	15911	365.18	3740	4000	3740	4920	2650	3785	3809.54	51.13	0	241	3878	3831	3773	3726	3668	3855	3750	77	1135	500	2420	5	1	14331185	555	967.50	0.58	03	0.11	4.00	6706.00	5690	20240510	-31.99	3400	20240315	13.82	5690	-31.99	20240510	3400	13.82	20240315	5690	-31.99	20240510	3400	13.82	20240315	0.00	N	033200	500	76 억		7326963	N	N	0	N	00	N
182	20240701	120406	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3900	115	2	3.04	60082060	15774	362.04	3740	4000	3740	4920	2650	3785	3808.93	51.13	0	276	3878	3831	3773	3726	3668	3855	3750	77	1135	500	2420	5	1	14331185	559	975.00	0.58	03	0.11	4.00	6706.00	5690	20240510	-31.46	3400	20240315	14.71	5690	-31.46	20240510	3400	14.71	20240315	5690	-31.46	20240510	3400	14.71	20240315	0.00	N	033200	500	76 억		7326963	N	N	0	N	00	N
183	20240701	110404	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3900	115	2	3.04	59103155	15523	356.28	3740	4000	3740	4920	2650	3785	3807.46	51.13	0	291	3878	3831	3773	3726	3668	3855	3750	77	1135	500	2420	5	1	14331185	559	975.00	0.58	03	0.11	4.00	6706.00	5690	20240510	-31.46	3400	20240315	14.71	5690	-31.46	20240510	3400	14.71	20240315	5690	-31.46	20240510	3400	14.71	20240315	0.00	N	033200	500	76 억		7326963	N	N	0	N	00	N
184	20240701	100403	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3805	20	2	0.53	44829030	11863	272.27	3740	4000	3740	4920	2650	3785	3778.89	51.13	0	458	3878	3831	3773	3726	3668	3855	3750	77	1135	500	2420	5	1	14331185	545	951.25	0.57	03	0.08	4.00	6706.00	5690	20240510	-33.13	3400	20240315	11.91	5690	-33.13	20240510	3400	11.91	20240315	5690	-33.13	20240510	3400	11.91	20240315	0.00	N	033200	500	76 억		7326963	N	N	0	N	00	N
185	20240701	090403	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3740	-45	5	-1.19	306680	82	1.88	3740	3740	3740	4920	2650	3785	3740.00	51.13	0	-12	3878	3831	3773	3726	3668	3855	3750	77	1135	500	2420	5	1	14331185	536	935.00	0.56	03	0.00	4.00	6706.00	5690	20240510	-34.27	3400	20240315	10.00	5690	-34.27	20240510	3400	10.00	20240315	5690	-34.27	20240510	3400	10.00	20240315	0.00	N	033200	500	76 억		7326963	N	N	0	N	00	N