KissMeData/043200/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	160510	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	574	1	2	0.17	15587575	27234	98.49	573	575	570	744	402	573	572.36	0.23	0	-399	585	579	576	570	567	577	568	209	171	500	380	1	1	41804315	240	-23.92	0.81	12	0.07	-24.00	705.00	890	20231108	-35.51	568	20240726	1.06	700	-18.00	20240523	568	1.06	20240726	890	-35.51	20231108	568	1.06	20240726	0.00	N	043200	500	209 억		96213	N	N	0	N	00	N
3	20240731	150512	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	571	-2	5	-0.35	15321214	26768	96.80	573	575	570	744	402	573	572.37	0.23	0	-395	585	579	576	570	567	577	568	209	171	500	380	1	1	41804315	239	-23.79	0.81	12	0.06	-24.00	705.00	890	20231108	-35.84	568	20240726	0.53	700	-18.43	20240523	568	0.53	20240726	890	-35.84	20231108	568	0.53	20240726	0.00	N	043200	500	209 억		96213	N	N	0	N	00	N
4	20240731	140515	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	570	-3	5	-0.52	14984660	26179	94.67	573	575	570	744	402	573	572.39	0.23	0	-79	585	579	576	570	567	577	568	209	171	500	380	1	1	41804315	238	-23.75	0.81	12	0.06	-24.00	705.00	890	20231108	-35.96	568	20240726	0.35	700	-18.57	20240523	568	0.35	20240726	890	-35.96	20231108	568	0.35	20240726	0.00	N	043200	500	209 억		96213	N	N	0	N	00	N
5	20240731	130513	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	574	1	2	0.17	13649251	23839	86.21	573	575	570	744	402	573	572.56	0.23	0	-66	585	579	576	570	567	577	568	209	171	500	380	1	1	41804315	240	-23.92	0.81	12	0.06	-24.00	705.00	890	20231108	-35.51	568	20240726	1.06	700	-18.00	20240523	568	1.06	20240726	890	-35.51	20231108	568	1.06	20240726	0.00	N	043200	500	209 억		96213	N	N	0	N	00	N
6	20240731	120515	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	574	1	2	0.17	6041635	10554	38.17	573	575	570	744	402	573	572.45	0.23	0	-35	585	579	576	570	567	577	568	209	171	500	380	1	1	41804315	240	-23.92	0.81	12	0.03	-24.00	705.00	890	20231108	-35.51	568	20240726	1.06	700	-18.00	20240523	568	1.06	20240726	890	-35.51	20231108	568	1.06	20240726	0.00	N	043200	500	209 억		96213	N	N	0	N	00	N
7	20240731	110514	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	575	2	2	0.35	4675353	8173	29.56	573	575	570	744	402	573	572.05	0.23	0	69	585	579	576	570	567	577	568	209	171	500	380	1	1	41804315	240	-23.96	0.82	12	0.02	-24.00	705.00	890	20231108	-35.39	568	20240726	1.23	700	-17.86	20240523	568	1.23	20240726	890	-35.39	20231108	568	1.23	20240726	0.00	N	043200	500	209 억		96213	N	N	0	N	00	N
8	20240731	100513	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	575	2	2	0.35	2408614	4217	15.25	573	575	570	744	402	573	571.17	0.23	0	108	585	579	576	570	567	577	568	209	171	500	380	1	1	41804315	240	-23.96	0.82	12	0.01	-24.00	705.00	890	20231108	-35.39	568	20240726	1.23	700	-17.86	20240523	568	1.23	20240726	890	-35.39	20231108	568	1.23	20240726	0.00	N	043200	500	209 억		96213	N	N	0	N	00	N
9	20240731	090508	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	570	-3	5	-0.52	1659843	2906	10.51	573	573	570	744	402	573	571.18	0.23	0	118	585	579	576	570	567	577	568	209	171	500	380	1	1	41804315	238	-23.75	0.81	12	0.01	-24.00	705.00	890	20231108	-35.96	568	20240726	0.35	700	-18.57	20240523	568	0.35	20240726	890	-35.96	20231108	568	0.35	20240726	0.00	N	043200	500	209 억		96213	N	N	0	N	00	N
10	20240730	160500	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	573	0	3	0.00	15922854	27652	73.72	582	582	573	744	402	573	575.83	0.23	0	-319	603	588	579	564	555	583	559	209	171	500	380	1	1	41804315	240	-23.88	0.81	12	0.07	-24.00	705.00	890	20231108	-35.62	568	20240726	0.88	700	-18.14	20240523	568	0.88	20240726	890	-35.62	20231108	568	0.88	20240726	0.00	N	043200	500	209 억		96532	N	N	0	N	00	N
11	20240730	150508	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	578	5	2	0.87	15705684	27273	72.71	582	582	573	744	402	573	575.87	0.23	0	-316	603	588	579	564	555	583	559	209	171	500	380	1	1	41804315	242	-24.08	0.82	12	0.07	-24.00	705.00	890	20231108	-35.06	568	20240726	1.76	700	-17.43	20240523	568	1.76	20240726	890	-35.06	20231108	568	1.76	20240726	0.00	N	043200	500	209 억		96532	N	N	0	N	00	N
12	20240730	140501	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	578	5	2	0.87	10756024	18657	49.74	582	582	573	744	402	573	576.51	0.23	0	-336	603	588	579	564	555	583	559	209	171	500	380	1	1	41804315	242	-24.08	0.82	12	0.04	-24.00	705.00	890	20231108	-35.06	568	20240726	1.76	700	-17.43	20240523	568	1.76	20240726	890	-35.06	20231108	568	1.76	20240726	0.00	N	043200	500	209 억		96532	N	N	0	N	00	N
13	20240730	130506	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	578	5	2	0.87	10346870	17949	47.85	582	582	573	744	402	573	576.46	0.23	0	-319	603	588	579	564	555	583	559	209	171	500	380	1	1	41804315	242	-24.08	0.82	12	0.04	-24.00	705.00	890	20231108	-35.06	568	20240726	1.76	700	-17.43	20240523	568	1.76	20240726	890	-35.06	20231108	568	1.76	20240726	0.00	N	043200	500	209 억		96532	N	N	0	N	00	N
14	20240730	120503	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	578	5	2	0.87	10291550	17853	47.60	582	582	573	744	402	573	576.46	0.23	0	-319	603	588	579	564	555	583	559	209	171	500	380	1	1	41804315	242	-24.08	0.82	12	0.04	-24.00	705.00	890	20231108	-35.06	568	20240726	1.76	700	-17.43	20240523	568	1.76	20240726	890	-35.06	20231108	568	1.76	20240726	0.00	N	043200	500	209 억		96532	N	N	0	N	00	N
15	20240730	110507	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	574	1	2	0.17	9120633	15810	42.15	582	582	573	744	402	573	576.89	0.23	0	-319	603	588	579	564	555	583	559	209	171	500	380	1	1	41804315	240	-23.92	0.81	12	0.04	-24.00	705.00	890	20231108	-35.51	568	20240726	1.06	700	-18.00	20240523	568	1.06	20240726	890	-35.51	20231108	568	1.06	20240726	0.00	N	043200	500	209 억		96532	N	N	0	N	00	N
16	20240730	100507	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	578	5	2	0.87	6644745	11503	30.67	582	582	575	744	402	573	577.65	0.23	0	-197	603	588	579	564	555	583	559	209	171	500	380	1	1	41804315	242	-24.08	0.82	12	0.03	-24.00	705.00	890	20231108	-35.06	568	20240726	1.76	700	-17.43	20240523	568	1.76	20240726	890	-35.06	20231108	568	1.76	20240726	0.00	N	043200	500	209 억		96532	N	N	0	N	00	N
17	20240730	090508	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	579	6	2	1.05	2167636	3739	9.97	582	582	576	744	402	573	579.74	0.23	0	-197	603	588	579	564	555	583	559	209	171	500	380	1	1	41804315	242	-24.12	0.82	12	0.01	-24.00	705.00	890	20231108	-34.94	568	20240726	1.94	700	-17.29	20240523	568	1.94	20240726	890	-34.94	20231108	568	1.94	20240726	0.00	N	043200	500	209 억		96532	N	N	0	N	00	N
18	20240729	160501	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	573	3	2	0.53	21655459	37478	67.39	582	594	570	741	399	570	577.82	0.23	0	618	622	596	582	556	542	589	549	209	171	500	380	1	1	41804315	240	-23.88	0.81	12	0.09	-24.00	705.00	890	20231108	-35.62	568	20240726	0.88	700	-18.14	20240523	568	0.88	20240726	890	-35.62	20231108	568	0.88	20240726	0.00	N	043200	500	209 억		95914	N	N	0	N	00	N
19	20240729	150504	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	576	6	2	1.05	20794350	35978	64.70	582	594	570	741	399	570	577.97	0.23	0	517	622	596	582	556	542	589	549	209	171	500	380	1	1	41804315	241	-24.00	0.82	12	0.09	-24.00	705.00	890	20231108	-35.28	568	20240726	1.41	700	-17.71	20240523	568	1.41	20240726	890	-35.28	20231108	568	1.41	20240726	0.00	N	043200	500	209 억		95914	N	N	0	N	00	N
20	20240729	140509	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	583	13	2	2.28	14182141	24431	43.93	582	594	577	741	399	570	580.50	0.23	0	20	622	596	582	556	542	589	549	209	171	500	380	1	1	41804315	244	-24.29	0.83	12	0.06	-24.00	705.00	890	20231108	-34.49	568	20240726	2.64	700	-16.71	20240523	568	2.64	20240726	890	-34.49	20231108	568	2.64	20240726	0.00	N	043200	500	209 억		95914	N	N	0	N	00	N
21	20240729	130511	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	583	13	2	2.28	12926834	22260	40.03	582	594	577	741	399	570	580.72	0.23	0	-177	622	596	582	556	542	589	549	209	171	500	380	1	1	41804315	244	-24.29	0.83	12	0.05	-24.00	705.00	890	20231108	-34.49	568	20240726	2.64	700	-16.71	20240523	568	2.64	20240726	890	-34.49	20231108	568	2.64	20240726	0.00	N	043200	500	209 억		95914	N	N	0	N	00	N
22	20240729	120505	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	579	9	2	1.58	11140789	19165	34.46	582	594	578	741	399	570	581.31	0.23	0	-174	622	596	582	556	542	589	549	209	171	500	380	1	1	41804315	242	-24.12	0.82	12	0.05	-24.00	705.00	890	20231108	-34.94	568	20240726	1.94	700	-17.29	20240523	568	1.94	20240726	890	-34.94	20231108	568	1.94	20240726	0.00	N	043200	500	209 억		95914	N	N	0	N	00	N
23	20240729	110504	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	585	15	2	2.63	9019396	15534	27.93	582	594	578	741	399	570	580.62	0.23	0	36	622	596	582	556	542	589	549	209	171	500	380	1	1	41804315	245	-24.38	0.83	12	0.04	-24.00	705.00	890	20231108	-34.27	568	20240726	2.99	700	-16.43	20240523	568	2.99	20240726	890	-34.27	20231108	568	2.99	20240726	0.00	N	043200	500	209 억		95914	N	N	0	N	00	N
24	20240729	100503	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	586	16	2	2.81	1966763	3357	6.04	582	594	582	741	399	570	585.87	0.23	0	4	622	596	582	556	542	589	549	209	171	500	380	1	1	41804315	245	-24.42	0.83	12	0.01	-24.00	705.00	890	20231108	-34.16	568	20240726	3.17	700	-16.29	20240523	568	3.17	20240726	890	-34.16	20231108	568	3.17	20240726	0.00	N	043200	500	209 억		95914	N	N	0	N	00	N
25	20240729	090500	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	587	17	2	2.98	833590	1416	2.55	582	594	582	741	399	570	588.69	0.23	0	-29	622	596	582	556	542	589	549	209	171	500	380	1	1	41804315	245	-24.46	0.83	12	0.00	-24.00	705.00	890	20231108	-34.04	568	20240726	3.35	700	-16.14	20240523	568	3.35	20240726	890	-34.04	20231108	568	3.35	20240726	0.00	N	043200	500	209 억		95914	N	N	0	N	00	N
26	20240726	160453	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N		N	570	-7	5	-1.21	31964338	55473	66.44	582	608	568	750	404	577	576.26	0.23	0	97	599	588	582	571	565	585	568	209	173	500	390	1	1	41804315	238	-23.75	0.81	12	0.13	-24.00	705.00	890	20231108	-35.96	568	20240726	0.35	700	-18.57	20240523	568	0.35	20240726	890	-35.96	20231108	568	0.35	20240726	0.00	N	043200	500	209 억		95856	N	N	0	N	00	N
27	20240726	150458	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N		N	572	-5	5	-0.87	27532198	47721	57.15	582	608	568	750	404	577	576.94	0.23	0	7378	599	588	582	571	565	585	568	209	173	500	390	1	1	41804315	239	-23.83	0.81	12	0.11	-24.00	705.00	890	20231108	-35.73	568	20240726	0.70	700	-18.29	20240523	568	0.70	20240726	890	-35.73	20231108	568	0.70	20240726	0.00	N	043200	500	209 억		95856	N	N	0	N	00	N
28	20240726	140500	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N		N	580	3	2	0.52	24499562	42453	50.84	582	608	568	750	404	577	577.10	0.23	0	9200	599	588	582	571	565	585	568	209	173	500	390	1	1	41804315	242	-24.17	0.82	12	0.10	-24.00	705.00	890	20231108	-34.83	568	20240726	2.11	700	-17.14	20240523	568	2.11	20240726	890	-34.83	20231108	568	2.11	20240726	0.00	N	043200	500	209 억		95856	N	N	0	N	00	N
29	20240726	130459	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N		N	581	4	2	0.69	24251426	42025	50.33	582	608	568	750	404	577	577.07	0.23	0	9221	599	588	582	571	565	585	568	209	173	500	390	1	1	41804315	243	-24.21	0.82	12	0.10	-24.00	705.00	890	20231108	-34.72	568	20240726	2.29	700	-17.00	20240523	568	2.29	20240726	890	-34.72	20231108	568	2.29	20240726	0.00	N	043200	500	209 억		95856	N	N	0	N	00	N
30	20240726	120503	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N		N	577	0	3	0.00	23961692	41523	49.73	582	608	568	750	404	577	577.07	0.23	0	9303	599	588	582	571	565	585	568	209	173	500	390	1	1	41804315	241	-24.04	0.82	12	0.10	-24.00	705.00	890	20231108	-35.17	568	20240726	1.58	700	-17.57	20240523	568	1.58	20240726	890	-35.17	20231108	568	1.58	20240726	0.00	N	043200	500	209 억		95856	N	N	0	N	00	N
31	20240726	110501	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N		N	574	-3	5	-0.52	21608762	37441	44.84	582	608	568	750	404	577	577.14	0.23	0	9695	599	588	582	571	565	585	568	209	173	500	390	1	1	41804315	240	-23.92	0.81	12	0.09	-24.00	705.00	890	20231108	-35.51	568	20240726	1.06	700	-18.00	20240523	568	1.06	20240726	890	-35.51	20231108	568	1.06	20240726	0.00	N	043200	500	209 억		95856	N	N	0	N	00	N
32	20240726	100501	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	582	5	2	0.87	11626426	19977	23.93	582	608	577	750	404	577	581.99	0.23	0	9334	599	588	582	571	565	585	568	209	173	500	390	1	1	41804315	243	-24.25	0.83	12	0.05	-24.00	705.00	890	20231108	-34.61	576	20240725	1.04	700	-16.86	20240523	576	1.04	20240725	890	-34.61	20231108	576	1.04	20240725	0.00	N	043200	500	209 억		95856	N	N	0	N	00	N
33	20240726	090458	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	588	11	2	1.91	10684678	18363	21.99	582	608	577	750	404	577	581.86	0.23	0	9256	599	588	582	571	565	585	568	209	173	500	390	1	1	41804315	246	-24.50	0.83	12	0.04	-24.00	705.00	890	20231108	-33.93	576	20240725	2.08	700	-16.00	20240523	576	2.08	20240725	890	-33.93	20231108	576	2.08	20240725	0.00	N	043200	500	209 억		95856	N	N	0	N	00	N
34	20240725	160457	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N		N	577	-17	5	-2.86	48359869	83484	332.86	593	593	576	772	416	594	579.27	0.23	0	338	609	601	593	585	577	605	589	209	178	500	400	1	1	41804315	241	-24.04	0.82	12	0.20	-24.00	705.00	890	20231108	-35.17	576	20240725	0.17	700	-17.57	20240523	576	0.17	20240725	890	-35.17	20231108	576	0.17	20240725	0.00	N	043200	500	209 억		95181	N	N	0	N	00	N
35	20240725	150505	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N		N	583	-11	5	-1.85	46726218	80657	321.59	593	593	576	772	416	594	579.32	0.23	0	579	609	601	593	585	577	605	589	209	178	500	400	1	1	41804315	244	-24.29	0.83	12	0.19	-24.00	705.00	890	20231108	-34.49	576	20240725	1.22	700	-16.71	20240523	576	1.22	20240725	890	-34.49	20231108	576	1.22	20240725	0.00	N	043200	500	209 억		95181	N	N	0	N	00	N
36	20240725	140503	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N		N	579	-15	5	-2.53	43660091	75360	300.47	593	593	576	772	416	594	579.35	0.23	0	447	609	601	593	585	577	605	589	209	178	500	400	1	1	41804315	242	-24.12	0.82	12	0.18	-24.00	705.00	890	20231108	-34.94	576	20240725	0.52	700	-17.29	20240523	576	0.52	20240725	890	-34.94	20231108	576	0.52	20240725	0.00	N	043200	500	209 억		95181	N	N	0	N	00	N
37	20240725	130500	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N		N	578	-16	5	-2.69	40828731	70459	280.93	593	593	576	772	416	594	579.47	0.23	0	447	609	601	593	585	577	605	589	209	178	500	400	1	1	41804315	242	-24.08	0.82	12	0.17	-24.00	705.00	890	20231108	-35.06	576	20240725	0.35	700	-17.43	20240523	576	0.35	20240725	890	-35.06	20231108	576	0.35	20240725	0.00	N	043200	500	209 억		95181	N	N	0	N	00	N
38	20240725	120501	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N		N	576	-18	5	-3.03	40538222	69956	278.92	593	593	576	772	416	594	579.48	0.23	0	447	609	601	593	585	577	605	589	209	178	500	400	1	1	41804315	241	-24.00	0.82	12	0.17	-24.00	705.00	890	20231108	-35.28	576	20240725	0.00	700	-17.71	20240523	576	0.00	20240725	890	-35.28	20231108	576	0.00	20240725	0.00	N	043200	500	209 억		95181	N	N	0	N	00	N
39	20240725	110458	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N		N	577	-17	5	-2.86	28773849	49564	197.62	593	593	576	772	416	594	580.54	0.23	0	447	609	601	593	585	577	605	589	209	178	500	400	1	1	41804315	241	-24.04	0.82	12	0.12	-24.00	705.00	890	20231108	-35.17	576	20240725	0.17	700	-17.57	20240523	576	0.17	20240725	890	-35.17	20231108	576	0.17	20240725	0.00	N	043200	500	209 억		95181	N	N	0	N	00	N
40	20240725	100459	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N		N	580	-14	5	-2.36	20386616	35086	139.89	593	593	579	772	416	594	581.05	0.23	0	447	609	601	593	585	577	605	589	209	178	500	400	1	1	41804315	242	-24.17	0.82	12	0.08	-24.00	705.00	890	20231108	-34.83	579	20240725	0.17	700	-17.14	20240523	579	0.17	20240725	890	-34.83	20231108	579	0.17	20240725	0.00	N	043200	500	209 억		95181	N	N	0	N	00	N
41	20240725	090456	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	586	-8	5	-1.35	1574272	2677	10.67	593	593	586	772	416	594	588.07	0.23	0	338	609	601	593	585	577	605	589	209	178	500	400	1	1	41804315	245	-24.42	0.83	12	0.01	-24.00	705.00	890	20231108	-34.16	585	20240724	0.17	700	-16.29	20240523	585	0.17	20240724	890	-34.16	20231108	585	0.17	20240724	0.00	N	043200	500	209 억		95181	N	N	0	N	00	N
42	20240724	160454	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N		N	594	6	2	1.02	14756884	25059	26.32	593	601	585	764	412	588	588.89	0.23	0	-273	618	602	595	579	572	599	576	209	176	500	390	1	1	41804315	248	-24.75	0.84	12	0.06	-24.00	705.00	890	20231108	-33.26	585	20240724	1.54	700	-15.14	20240523	585	1.54	20240724	890	-33.26	20231108	585	1.54	20240724	0.00	N	043200	500	209 억		95329	N	N	0	N	00	N
43	20240724	150502	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N		N	594	6	2	1.02	13899815	23606	24.80	593	601	585	764	412	588	588.83	0.23	0	-273	618	602	595	579	572	599	576	209	176	500	390	1	1	41804315	248	-24.75	0.84	12	0.06	-24.00	705.00	890	20231108	-33.26	585	20240724	1.54	700	-15.14	20240523	585	1.54	20240724	890	-33.26	20231108	585	1.54	20240724	0.00	N	043200	500	209 억		95329	N	N	0	N	00	N
44	20240724	140458	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N		N	590	2	2	0.34	13277002	22557	23.69	593	601	585	764	412	588	588.60	0.23	0	-90	618	602	595	579	572	599	576	209	176	500	390	1	1	41804315	247	-24.58	0.84	12	0.05	-24.00	705.00	890	20231108	-33.71	585	20240724	0.85	700	-15.71	20240523	585	0.85	20240724	890	-33.71	20231108	585	0.85	20240724	0.00	N	043200	500	209 억		95329	N	N	0	N	00	N
45	20240724	130502	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N		N	595	7	2	1.19	12995076	22081	23.19	593	601	585	764	412	588	588.52	0.23	0	-107	618	602	595	579	572	599	576	209	176	500	390	1	1	41804315	249	-24.79	0.84	12	0.05	-24.00	705.00	890	20231108	-33.15	585	20240724	1.71	700	-15.00	20240523	585	1.71	20240724	890	-33.15	20231108	585	1.71	20240724	0.00	N	043200	500	209 억		95329	N	N	0	N	00	N
46	20240724	120504	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N		N	598	10	2	1.70	6836019	11573	12.16	593	601	588	764	412	588	590.69	0.23	0	-161	618	602	595	579	572	599	576	209	176	500	390	1	1	41804315	250	-24.92	0.85	12	0.03	-24.00	705.00	890	20231108	-32.81	588	20240724	1.70	700	-14.57	20240523	588	1.70	20240724	890	-32.81	20231108	588	1.70	20240724	0.00	N	043200	500	209 억		95329	N	N	0	N	00	N
47	20240724	110501	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N		N	589	1	2	0.17	5476213	9273	9.74	593	601	588	764	412	588	590.55	0.23	0	-131	618	602	595	579	572	599	576	209	176	500	390	1	1	41804315	246	-24.54	0.84	12	0.02	-24.00	705.00	890	20231108	-33.82	588	20240724	0.17	700	-15.86	20240523	588	0.17	20240724	890	-33.82	20231108	588	0.17	20240724	0.00	N	043200	500	209 억		95329	N	N	0	N	00	N
48	20240724	100501	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N		N	592	4	2	0.68	3177784	5382	5.65	593	601	588	764	412	588	590.45	0.23	0	-131	618	602	595	579	572	599	576	209	176	500	390	1	1	41804315	247	-24.67	0.84	12	0.01	-24.00	705.00	890	20231108	-33.48	588	20240724	0.68	700	-15.43	20240523	588	0.68	20240724	890	-33.48	20231108	588	0.68	20240724	0.00	N	043200	500	209 억		95329	N	N	0	N	00	N
49	20240724	090459	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	593	5	2	0.85	245454	413	0.43	593	601	593	764	412	588	594.32	0.23	0	-131	618	602	595	579	572	599	576	209	176	500	390	1	1	41804315	248	-24.71	0.84	12	0.00	-24.00	705.00	890	20231108	-33.37	588	20240723	0.85	700	-15.29	20240523	588	0.85	20240723	890	-33.37	20231108	588	0.85	20240723	0.00	N	043200	500	209 억		95329	N	N	0	N	00	N
50	20240723	160452	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N		N	588	-17	5	-2.81	56422997	95199	255.08	605	611	588	786	424	605	592.68	0.23	0	-1543	619	612	601	594	583	615	597	209	181	500	410	1	1	41804315	246	-24.50	0.83	12	0.23	-24.00	705.00	890	20231108	-33.93	588	20240723	0.00	700	-16.00	20240523	588	0.00	20240723	890	-33.93	20231108	588	0.00	20240723	0.00	N	043200	500	209 억		96872	N	N	0	N	00	N
51	20240723	150505	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N		N	592	-13	5	-2.15	41121799	69184	185.38	605	611	588	786	424	605	594.38	0.23	0	-1529	619	612	601	594	583	615	597	209	181	500	410	1	1	41804315	247	-24.67	0.84	12	0.17	-24.00	705.00	890	20231108	-33.48	588	20240723	0.68	700	-15.43	20240523	588	0.68	20240723	890	-33.48	20231108	588	0.68	20240723	0.00	N	043200	500	209 억		96872	N	N	0	N	00	N
52	20240723	140455	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N		N	593	-12	5	-1.98	37976621	63851	171.09	605	611	588	786	424	605	594.77	0.23	0	-1434	619	612	601	594	583	615	597	209	181	500	410	1	1	41804315	248	-24.71	0.84	12	0.15	-24.00	705.00	890	20231108	-33.37	588	20240723	0.85	700	-15.29	20240523	588	0.85	20240723	890	-33.37	20231108	588	0.85	20240723	0.00	N	043200	500	209 억		96872	N	N	0	N	00	N
53	20240723	130454	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N		N	593	-12	5	-1.98	25751996	43108	115.51	605	611	589	786	424	605	597.38	0.23	0	-1436	619	612	601	594	583	615	597	209	181	500	410	1	1	41804315	248	-24.71	0.84	12	0.10	-24.00	705.00	890	20231108	-33.37	589	20240723	0.68	700	-15.29	20240523	589	0.68	20240723	890	-33.37	20231108	589	0.68	20240723	0.00	N	043200	500	209 억		96872	N	N	0	N	00	N
54	20240723	120456	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N		N	594	-11	5	-1.82	20669847	34510	92.47	605	611	590	786	424	605	598.95	0.23	0	-1876	619	612	601	594	583	615	597	209	181	500	410	1	1	41804315	248	-24.75	0.84	12	0.08	-24.00	705.00	890	20231108	-33.26	590	20240723	0.68	700	-15.14	20240523	590	0.68	20240723	890	-33.26	20231108	590	0.68	20240723	0.00	N	043200	500	209 억		96872	N	N	0	N	00	N
55	20240723	110457	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	596	-9	5	-1.49	14366522	23867	63.95	605	611	593	786	424	605	601.94	0.23	0	-1354	619	612	601	594	583	615	597	209	181	500	410	1	1	41804315	249	-24.83	0.85	12	0.06	-24.00	705.00	890	20231108	-33.03	590	20240709	1.02	700	-14.86	20240523	590	1.02	20240709	890	-33.03	20231108	590	1.02	20240709	0.00	N	043200	500	209 억		96872	N	N	0	N	00	N
56	20240723	100456	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	595	-10	5	-1.65	13188926	21892	58.66	605	611	593	786	424	605	602.45	0.23	0	-1331	619	612	601	594	583	615	597	209	181	500	410	1	1	41804315	249	-24.79	0.84	12	0.05	-24.00	705.00	890	20231108	-33.15	590	20240709	0.85	700	-15.00	20240523	590	0.85	20240709	890	-33.15	20231108	590	0.85	20240709	0.00	N	043200	500	209 억		96872	N	N	0	N	00	N
57	20240723	090458	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	606	1	2	0.17	4190570	6925	18.56	605	606	605	786	424	605	605.14	0.23	0	-1867	619	612	601	594	583	615	597	209	181	500	410	1	1	41804315	253	-25.25	0.86	12	0.02	-24.00	705.00	890	20231108	-31.91	590	20240709	2.71	700	-13.43	20240523	590	2.71	20240709	890	-31.91	20231108	590	2.71	20240709	0.00	N	043200	500	209 억		96872	N	N	0	N	00	N
58	20240722	160450	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N		N	605	7	2	1.17	22311915	37299	161.68	600	608	590	777	419	598	598.19	0.23	0	-20	608	602	598	592	588	601	591	209	179	500	400	1	1	41804315	253	-25.21	0.86	12	0.09	-24.00	705.00	890	20231108	-32.02	590	20240722	2.54	700	-13.57	20240523	590	2.54	20240722	890	-32.02	20231108	590	2.54	20240722	0.00	N	043200	500	209 억		96892	N	N	0	N	00	N
59	20240722	150456	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N		N	596	-2	5	-0.33	16668331	27945	121.14	600	608	590	777	419	598	596.47	0.23	0	-11	608	602	598	592	588	601	591	209	179	500	400	1	1	41804315	249	-24.83	0.85	12	0.07	-24.00	705.00	890	20231108	-33.03	590	20240722	1.02	700	-14.86	20240523	590	1.02	20240722	890	-33.03	20231108	590	1.02	20240722	0.00	N	043200	500	209 억		96892	N	N	0	N	00	N
60	20240722	140457	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N		N	597	-1	5	-0.17	16442845	27567	119.50	600	608	590	777	419	598	596.47	0.23	0	-11	608	602	598	592	588	601	591	209	179	500	400	1	1	41804315	250	-24.88	0.85	12	0.07	-24.00	705.00	890	20231108	-32.92	590	20240722	1.19	700	-14.71	20240523	590	1.19	20240722	890	-32.92	20231108	590	1.19	20240722	0.00	N	043200	500	209 억		96892	N	N	0	N	00	N
61	20240722	130454	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N		N	597	-1	5	-0.17	15733012	26378	114.34	600	608	590	777	419	598	596.44	0.23	0	-11	608	602	598	592	588	601	591	209	179	500	400	1	1	41804315	250	-24.88	0.85	12	0.06	-24.00	705.00	890	20231108	-32.92	590	20240722	1.19	700	-14.71	20240523	590	1.19	20240722	890	-32.92	20231108	590	1.19	20240722	0.00	N	043200	500	209 억		96892	N	N	0	N	00	N
62	20240722	120454	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N		N	598	0	3	0.00	13526000	22681	98.32	600	608	590	777	419	598	596.36	0.23	0	-11	608	602	598	592	588	601	591	209	179	500	400	1	1	41804315	250	-24.92	0.85	12	0.05	-24.00	705.00	890	20231108	-32.81	590	20240722	1.36	700	-14.57	20240523	590	1.36	20240722	890	-32.81	20231108	590	1.36	20240722	0.00	N	043200	500	209 억		96892	N	N	0	N	00	N
63	20240722	110453	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N		N	598	0	3	0.00	13373537	22426	97.21	600	608	590	777	419	598	596.34	0.23	0	-9	608	602	598	592	588	601	591	209	179	500	400	1	1	41804315	250	-24.92	0.85	12	0.05	-24.00	705.00	890	20231108	-32.81	590	20240722	1.36	700	-14.57	20240523	590	1.36	20240722	890	-32.81	20231108	590	1.36	20240722	0.00	N	043200	500	209 억		96892	N	N	0	N	00	N
64	20240722	100455	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	595	-3	5	-0.50	3436931	5712	24.76	600	608	595	777	419	598	601.70	0.23	0	-9	608	602	598	592	588	601	591	209	179	500	400	1	1	41804315	249	-24.79	0.84	12	0.01	-24.00	705.00	890	20231108	-33.15	590	20240709	0.85	700	-15.00	20240523	590	0.85	20240709	890	-33.15	20231108	590	0.85	20240709	0.00	N	043200	500	209 억		96892	N	N	0	N	00	N
65	20240722	090452	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	608	10	2	1.67	1380220	2277	9.87	600	608	600	777	419	598	606.16	0.23	0	0	608	602	598	592	588	601	591	209	179	500	400	1	1	41804315	254	-25.33	0.86	12	0.01	-24.00	705.00	890	20231108	-31.69	590	20240709	3.05	700	-13.14	20240523	590	3.05	20240709	890	-31.69	20231108	590	3.05	20240709	0.00	N	043200	500	209 억		96892	N	N	0	N	00	N
66	20240719	160445	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	598	-3	5	-0.50	13806029	23066	41.72	599	604	594	781	421	601	598.54	0.23	0	-670	604	602	599	597	594	603	598	209	180	500	400	1	1	41804315	250	-24.92	0.85	12	0.06	-24.00	705.00	890	20231108	-32.81	590	20240709	1.36	700	-14.57	20240523	590	1.36	20240709	890	-32.81	20231108	590	1.36	20240709	0.00	N	043200	500	209 억		97562	N	N	0	N	00	N
67	20240719	150447	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	599	-2	5	-0.33	12263557	20486	37.05	599	604	594	781	421	601	598.63	0.23	0	841	604	602	599	597	594	603	598	209	180	500	400	1	1	41804315	250	-24.96	0.85	12	0.05	-24.00	705.00	890	20231108	-32.70	590	20240709	1.53	700	-14.43	20240523	590	1.53	20240709	890	-32.70	20231108	590	1.53	20240709	0.00	N	043200	500	209 억		97562	N	N	0	N	00	N
68	20240719	140451	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	597	-4	5	-0.67	12176930	20342	36.79	599	604	594	781	421	601	598.61	0.23	0	935	604	602	599	597	594	603	598	209	180	500	400	1	1	41804315	250	-24.88	0.85	12	0.05	-24.00	705.00	890	20231108	-32.92	590	20240709	1.19	700	-14.71	20240523	590	1.19	20240709	890	-32.92	20231108	590	1.19	20240709	0.00	N	043200	500	209 억		97562	N	N	0	N	00	N
69	20240719	130444	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	601	0	3	0.00	8359068	13976	25.28	599	604	594	781	421	601	598.10	0.23	0	-358	604	602	599	597	594	603	598	209	180	500	400	1	1	41804315	251	-25.04	0.85	12	0.03	-24.00	705.00	890	20231108	-32.47	590	20240709	1.86	700	-14.14	20240523	590	1.86	20240709	890	-32.47	20231108	590	1.86	20240709	0.00	N	043200	500	209 억		97562	N	N	0	N	00	N
70	20240719	120444	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	602	1	2	0.17	7724989	12917	23.36	599	604	594	781	421	601	598.05	0.23	0	-324	604	602	599	597	594	603	598	209	180	500	400	1	1	41804315	252	-25.08	0.85	12	0.03	-24.00	705.00	890	20231108	-32.36	590	20240709	2.03	700	-14.00	20240523	590	2.03	20240709	890	-32.36	20231108	590	2.03	20240709	0.00	N	043200	500	209 억		97562	N	N	0	N	00	N
71	20240719	110447	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	600	-1	5	-0.17	6366861	10637	19.24	599	604	594	781	421	601	598.56	0.23	0	-323	604	602	599	597	594	603	598	209	180	500	400	1	1	41804315	251	-25.00	0.85	12	0.03	-24.00	705.00	890	20231108	-32.58	590	20240709	1.69	700	-14.29	20240523	590	1.69	20240709	890	-32.58	20231108	590	1.69	20240709	0.00	N	043200	500	209 억		97562	N	N	0	N	00	N
72	20240719	100410	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	602	1	2	0.17	4536104	7577	13.70	599	604	594	781	421	601	598.67	0.23	0	-545	604	602	599	597	594	603	598	209	180	500	400	1	1	41804315	252	-25.08	0.85	12	0.02	-24.00	705.00	890	20231108	-32.36	590	20240709	2.03	700	-14.00	20240523	590	2.03	20240709	890	-32.36	20231108	590	2.03	20240709	0.00	N	043200	500	209 억		97562	N	N	0	N	00	N
73	20240719	090458	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	604	3	2	0.50	3319883	5552	10.04	599	604	594	781	421	601	597.96	0.23	0	-516	604	602	599	597	594	603	598	209	180	500	400	1	1	41804315	252	-25.17	0.86	12	0.01	-24.00	705.00	890	20231108	-32.13	590	20240709	2.37	700	-13.71	20240523	590	2.37	20240709	890	-32.13	20231108	590	2.37	20240709	0.00	N	043200	500	209 억		97562	N	N	0	N	00	N
74	20240718	160439	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	601	0	3	0.00	33054468	55291	149.30	598	601	596	781	421	601	597.83	0.23	0	557	618	609	605	596	592	607	594	209	180	500	400	1	1	41804315	251	-25.04	0.85	12	0.13	-24.00	705.00	890	20231108	-32.47	590	20240709	1.86	700	-14.14	20240523	590	1.86	20240709	890	-32.47	20231108	590	1.86	20240709	0.00	N	043200	500	209 억		96971	N	N	0	N	00	N
75	20240718	150445	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	598	-3	5	-0.50	31937368	53427	144.26	598	601	596	781	421	601	597.78	0.23	0	557	618	609	605	596	592	607	594	209	180	500	400	1	1	41804315	250	-24.92	0.85	12	0.13	-24.00	705.00	890	20231108	-32.81	590	20240709	1.36	700	-14.57	20240523	590	1.36	20240709	890	-32.81	20231108	590	1.36	20240709	0.00	N	043200	500	209 억		96971	N	N	0	N	00	N
76	20240718	140441	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	600	-1	5	-0.17	31579603	52829	142.65	598	601	596	781	421	601	597.77	0.23	0	562	618	609	605	596	592	607	594	209	180	500	400	1	1	41804315	251	-25.00	0.85	12	0.13	-24.00	705.00	890	20231108	-32.58	590	20240709	1.69	700	-14.29	20240523	590	1.69	20240709	890	-32.58	20231108	590	1.69	20240709	0.00	N	043200	500	209 억		96971	N	N	0	N	00	N
77	20240718	130443	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	598	-3	5	-0.50	20084063	33611	90.76	598	601	596	781	421	601	597.54	0.23	0	-106	618	609	605	596	592	607	594	209	180	500	400	1	1	41804315	250	-24.92	0.85	12	0.08	-24.00	705.00	890	20231108	-32.81	590	20240709	1.36	700	-14.57	20240523	590	1.36	20240709	890	-32.81	20231108	590	1.36	20240709	0.00	N	043200	500	209 억		96971	N	N	0	N	00	N
78	20240718	120443	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	598	-3	5	-0.50	8603522	14406	38.90	598	601	596	781	421	601	597.22	0.23	0	-106	618	609	605	596	592	607	594	209	180	500	400	1	1	41804315	250	-24.92	0.85	12	0.03	-24.00	705.00	890	20231108	-32.81	590	20240709	1.36	700	-14.57	20240523	590	1.36	20240709	890	-32.81	20231108	590	1.36	20240709	0.00	N	043200	500	209 억		96971	N	N	0	N	00	N
79	20240718	110445	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	598	-3	5	-0.50	6885564	11531	31.14	598	601	596	781	421	601	597.14	0.23	0	-106	618	609	605	596	592	607	594	209	180	500	400	1	1	41804315	250	-24.92	0.85	12	0.03	-24.00	705.00	890	20231108	-32.81	590	20240709	1.36	700	-14.57	20240523	590	1.36	20240709	890	-32.81	20231108	590	1.36	20240709	0.00	N	043200	500	209 억		96971	N	N	0	N	00	N
80	20240718	100446	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	598	-3	5	-0.50	1907407	3189	8.61	598	601	597	781	421	601	598.12	0.23	0	-106	618	609	605	596	592	607	594	209	180	500	400	1	1	41804315	250	-24.92	0.85	12	0.01	-24.00	705.00	890	20231108	-32.81	590	20240709	1.36	700	-14.57	20240523	590	1.36	20240709	890	-32.81	20231108	590	1.36	20240709	0.00	N	043200	500	209 억		96971	N	N	0	N	00	N
81	20240718	090447	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	601	0	3	0.00	660311	1104	2.98	598	601	598	781	421	601	598.11	0.23	0	-42	618	609	605	596	592	607	594	209	180	500	400	1	1	41804315	251	-25.04	0.85	12	0.00	-24.00	705.00	890	20231108	-32.47	590	20240709	1.86	700	-14.14	20240523	590	1.86	20240709	890	-32.47	20231108	590	1.86	20240709	0.00	N	043200	500	209 억		96971	N	N	0	N	00	N
82	20240717	160505	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	601	-9	5	-1.48	22382952	37034	37.19	614	614	601	793	427	610	604.39	0.23	0	-6	633	621	608	596	583	627	602	209	183	500	410	1	1	41804315	251	-25.04	0.85	12	0.09	-24.00	705.00	890	20231108	-32.47	590	20240709	1.86	700	-14.14	20240523	590	1.86	20240709	890	-32.47	20231108	590	1.86	20240709	0.00	N	043200	500	209 억		96977	N	N	0	N	00	N
83	20240717	150507	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	604	-6	5	-0.98	18905738	31252	31.38	614	614	601	793	427	610	604.94	0.23	0	4013	633	621	608	596	583	627	602	209	183	500	410	1	1	41804315	252	-25.17	0.86	12	0.07	-24.00	705.00	890	20231108	-32.13	590	20240709	2.37	700	-13.71	20240523	590	2.37	20240709	890	-32.13	20231108	590	2.37	20240709	0.00	N	043200	500	209 억		96977	N	N	0	N	00	N
84	20240717	140504	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	606	-4	5	-0.66	16101954	26611	26.72	614	614	601	793	427	610	605.09	0.23	0	4438	633	621	608	596	583	627	602	209	183	500	410	1	1	41804315	253	-25.25	0.86	12	0.06	-24.00	705.00	890	20231108	-31.91	590	20240709	2.71	700	-13.43	20240523	590	2.71	20240709	890	-31.91	20231108	590	2.71	20240709	0.00	N	043200	500	209 억		96977	N	N	0	N	00	N
85	20240717	130503	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	605	-5	5	-0.82	11347960	18761	18.84	614	614	601	793	427	610	604.87	0.23	0	4438	633	621	608	596	583	627	602	209	183	500	410	1	1	41804315	253	-25.21	0.86	12	0.04	-24.00	705.00	890	20231108	-32.02	590	20240709	2.54	700	-13.57	20240523	590	2.54	20240709	890	-32.02	20231108	590	2.54	20240709	0.00	N	043200	500	209 억		96977	N	N	0	N	00	N
86	20240717	120505	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	607	-3	5	-0.49	8738396	14455	14.52	614	614	601	793	427	610	604.52	0.23	0	4438	633	621	608	596	583	627	602	209	183	500	410	1	1	41804315	254	-25.29	0.86	12	0.03	-24.00	705.00	890	20231108	-31.80	590	20240709	2.88	700	-13.29	20240523	590	2.88	20240709	890	-31.80	20231108	590	2.88	20240709	0.00	N	043200	500	209 억		96977	N	N	0	N	00	N
87	20240717	110504	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	607	-3	5	-0.49	7679514	12707	12.76	614	614	601	793	427	610	604.35	0.23	0	4438	633	621	608	596	583	627	602	209	183	500	410	1	1	41804315	254	-25.29	0.86	12	0.03	-24.00	705.00	890	20231108	-31.80	590	20240709	2.88	700	-13.29	20240523	590	2.88	20240709	890	-31.80	20231108	590	2.88	20240709	0.00	N	043200	500	209 억		96977	N	N	0	N	00	N
88	20240717	100504	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	607	-3	5	-0.49	6297254	10423	10.47	614	614	601	793	427	610	604.17	0.23	0	4438	633	621	608	596	583	627	602	209	183	500	410	1	1	41804315	254	-25.29	0.86	12	0.02	-24.00	705.00	890	20231108	-31.80	590	20240709	2.88	700	-13.29	20240523	590	2.88	20240709	890	-31.80	20231108	590	2.88	20240709	0.00	N	043200	500	209 억		96977	N	N	0	N	00	N
89	20240717	090411	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	610	0	3	0.00	309684	506	0.51	614	614	610	793	427	610	612.02	0.23	0	0	633	621	608	596	583	627	602	209	183	500	410	1	1	41804315	255	-25.42	0.87	12	0.00	-24.00	705.00	890	20231108	-31.46	590	20240709	3.39	700	-12.86	20240523	590	3.39	20240709	890	-31.46	20231108	590	3.39	20240709	0.00	N	043200	500	209 억		96977	N	N	0	N	00	N
90	20240716	160505	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	610	10	2	1.67	59976842	99580	138.43	600	620	595	780	420	600	602.30	0.22	0	3755	621	610	604	593	587	607	590	209	180	500	400	1	1	41804315	255	-25.42	0.87	12	0.24	-24.00	705.00	890	20231108	-31.46	590	20240709	3.39	700	-12.86	20240523	590	3.39	20240709	890	-31.46	20231108	590	3.39	20240709	0.00	N	043200	500	209 억		93201	N	N	0	N	00	N
91	20240716	150510	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	607	7	2	1.17	58317981	96860	134.65	600	620	595	780	420	600	602.09	0.22	0	3755	621	610	604	593	587	607	590	209	180	500	400	1	1	41804315	254	-25.29	0.86	12	0.23	-24.00	705.00	890	20231108	-31.80	590	20240709	2.88	700	-13.29	20240523	590	2.88	20240709	890	-31.80	20231108	590	2.88	20240709	0.00	N	043200	500	209 억		93201	N	N	0	N	00	N
92	20240716	140508	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	611	11	2	1.83	57040005	94741	131.70	600	620	595	780	420	600	602.06	0.22	0	3735	621	610	604	593	587	607	590	209	180	500	400	1	1	41804315	255	-25.46	0.87	12	0.23	-24.00	705.00	890	20231108	-31.35	590	20240709	3.56	700	-12.71	20240523	590	3.56	20240709	890	-31.35	20231108	590	3.56	20240709	0.00	N	043200	500	209 억		93201	N	N	0	N	00	N
93	20240716	130508	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	600	0	3	0.00	49597354	82368	114.50	600	620	595	780	420	600	602.14	0.22	0	3735	621	610	604	593	587	607	590	209	180	500	400	1	1	41804315	251	-25.00	0.85	12	0.20	-24.00	705.00	890	20231108	-32.58	590	20240709	1.69	700	-14.29	20240523	590	1.69	20240709	890	-32.58	20231108	590	1.69	20240709	0.00	N	043200	500	209 억		93201	N	N	0	N	00	N
94	20240716	120507	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	601	1	2	0.17	47791358	79365	110.33	600	620	595	780	420	600	602.17	0.22	0	3711	621	610	604	593	587	607	590	209	180	500	400	1	1	41804315	251	-25.04	0.85	12	0.19	-24.00	705.00	890	20231108	-32.47	590	20240709	1.86	700	-14.14	20240523	590	1.86	20240709	890	-32.47	20231108	590	1.86	20240709	0.00	N	043200	500	209 억		93201	N	N	0	N	00	N
95	20240716	110507	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	607	7	2	1.17	43745874	72642	100.98	600	620	595	780	420	600	602.21	0.22	0	4364	621	610	604	593	587	607	590	209	180	500	400	1	1	41804315	254	-25.29	0.86	12	0.17	-24.00	705.00	890	20231108	-31.80	590	20240709	2.88	700	-13.29	20240523	590	2.88	20240709	890	-31.80	20231108	590	2.88	20240709	0.00	N	043200	500	209 억		93201	N	N	0	N	00	N
96	20240716	100507	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	601	1	2	0.17	18471409	30608	42.55	600	620	595	780	420	600	603.48	0.22	0	3480	621	610	604	593	587	607	590	209	180	500	400	1	1	41804315	251	-25.04	0.85	12	0.07	-24.00	705.00	890	20231108	-32.47	590	20240709	1.86	700	-14.14	20240523	590	1.86	20240709	890	-32.47	20231108	590	1.86	20240709	0.00	N	043200	500	209 억		93201	N	N	0	N	00	N
97	20240716	090505	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	620	20	2	3.33	8634706	14337	19.93	600	620	600	780	420	600	602.27	0.22	0	4237	621	610	604	593	587	607	590	209	180	500	400	1	1	41804315	259	-25.83	0.88	12	0.03	-24.00	705.00	890	20231108	-30.34	590	20240709	5.08	700	-11.43	20240523	590	5.08	20240709	890	-30.34	20231108	590	5.08	20240709	0.00	N	043200	500	209 억		93201	N	N	0	N	00	N
98	20240715	160459	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	600	-15	5	-2.44	43465121	71927	74.93	610	615	598	799	431	615	604.60	0.23	0	-1726	646	630	614	598	582	638	606	209	184	500	410	1	1	41804315	251	-25.00	0.85	12	0.17	-24.00	705.00	890	20231108	-32.58	590	20240709	1.69	700	-14.29	20240523	590	1.69	20240709	890	-32.58	20231108	590	1.69	20240709	0.00	N	043200	500	209 억		94927	N	N	0	N	00	N
99	20240715	150502	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	603	-12	5	-1.95	39010297	64503	67.20	610	615	598	799	431	615	604.77	0.23	0	-1302	646	630	614	598	582	638	606	209	184	500	410	1	1	41804315	252	-25.12	0.86	12	0.15	-24.00	705.00	890	20231108	-32.25	590	20240709	2.20	700	-13.86	20240523	590	2.20	20240709	890	-32.25	20231108	590	2.20	20240709	0.00	N	043200	500	209 억		94927	N	N	0	N	00	N
100	20240715	140502	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	601	-14	5	-2.28	35529889	58714	61.17	610	615	598	799	431	615	605.12	0.23	0	-1307	646	630	614	598	582	638	606	209	184	500	410	1	1	41804315	251	-25.04	0.85	12	0.14	-24.00	705.00	890	20231108	-32.47	590	20240709	1.86	700	-14.14	20240523	590	1.86	20240709	890	-32.47	20231108	590	1.86	20240709	0.00	N	043200	500	209 억		94927	N	N	0	N	00	N
101	20240715	130502	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	608	-7	5	-1.14	13269592	21708	22.61	610	615	606	799	431	615	611.27	0.23	0	-158	646	630	614	598	582	638	606	209	184	500	410	1	1	41804315	254	-25.33	0.86	12	0.05	-24.00	705.00	890	20231108	-31.69	590	20240709	3.05	700	-13.14	20240523	590	3.05	20240709	890	-31.69	20231108	590	3.05	20240709	0.00	N	043200	500	209 억		94927	N	N	0	N	00	N
102	20240715	120502	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	610	-5	5	-0.81	10407131	17004	17.71	610	615	609	799	431	615	612.03	0.23	0	-313	646	630	614	598	582	638	606	209	184	500	410	1	1	41804315	255	-25.42	0.87	12	0.04	-24.00	705.00	890	20231108	-31.46	590	20240709	3.39	700	-12.86	20240523	590	3.39	20240709	890	-31.46	20231108	590	3.39	20240709	0.00	N	043200	500	209 억		94927	N	N	0	N	00	N
103	20240715	110502	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	614	-1	5	-0.16	9864072	16114	16.79	610	615	610	799	431	615	612.13	0.23	0	-313	646	630	614	598	582	638	606	209	184	500	410	1	1	41804315	257	-25.58	0.87	12	0.04	-24.00	705.00	890	20231108	-31.01	590	20240709	4.07	700	-12.29	20240523	590	4.07	20240709	890	-31.01	20231108	590	4.07	20240709	0.00	N	043200	500	209 억		94927	N	N	0	N	00	N
104	20240715	100502	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	615	0	3	0.00	7870289	12850	13.39	610	615	610	799	431	615	612.46	0.23	0	49	646	630	614	598	582	638	606	209	184	500	410	1	1	41804315	257	-25.62	0.87	12	0.03	-24.00	705.00	890	20231108	-30.90	590	20240709	4.24	700	-12.14	20240523	590	4.24	20240709	890	-30.90	20231108	590	4.24	20240709	0.00	N	043200	500	209 억		94927	N	N	0	N	00	N
105	20240715	090503	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	615	0	3	0.00	1951652	3191	3.32	610	615	610	799	431	615	611.54	0.23	0	-108	646	630	614	598	582	638	606	209	184	500	410	1	1	41804315	257	-25.62	0.87	12	0.01	-24.00	705.00	890	20231108	-30.90	590	20240709	4.24	700	-12.14	20240523	590	4.24	20240709	890	-30.90	20231108	590	4.24	20240709	0.00	N	043200	500	209 억		94927	N	N	0	N	00	N
106	20240712	160458	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	615	15	2	2.50	58121586	95990	172.18	600	630	598	780	420	600	605.49	0.23	0	-1854	610	605	601	596	592	604	595	209	180	500	400	1	1	41804315	257	-25.62	0.87	12	0.23	-24.00	705.00	890	20231108	-30.90	590	20240709	4.24	700	-12.14	20240523	590	4.24	20240709	890	-30.90	20231108	590	4.24	20240709	0.00	N	043200	500	209 억		96781	N	N	0	N	00	N
107	20240712	150500	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	603	3	2	0.50	41751372	68716	123.26	600	630	599	780	420	600	607.59	0.23	0	-646	610	605	601	596	592	604	595	209	180	500	400	1	1	41804315	252	-25.12	0.86	12	0.16	-24.00	705.00	890	20231108	-32.25	590	20240709	2.20	700	-13.86	20240523	590	2.20	20240709	890	-32.25	20231108	590	2.20	20240709	0.00	N	043200	500	209 억		96781	N	N	0	N	00	N
108	20240712	140503	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	605	5	2	0.83	39445193	64885	116.38	600	630	599	780	420	600	607.92	0.23	0	-638	610	605	601	596	592	604	595	209	180	500	400	1	1	41804315	253	-25.21	0.86	12	0.16	-24.00	705.00	890	20231108	-32.02	590	20240709	2.54	700	-13.57	20240523	590	2.54	20240709	890	-32.02	20231108	590	2.54	20240709	0.00	N	043200	500	209 억		96781	N	N	0	N	00	N
109	20240712	130459	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	604	4	2	0.67	35188251	57819	103.71	600	630	599	780	420	600	608.59	0.23	0	-167	610	605	601	596	592	604	595	209	180	500	400	1	1	41804315	252	-25.17	0.86	12	0.14	-24.00	705.00	890	20231108	-32.13	590	20240709	2.37	700	-13.71	20240523	590	2.37	20240709	890	-32.13	20231108	590	2.37	20240709	0.00	N	043200	500	209 억		96781	N	N	0	N	00	N
110	20240712	120501	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	610	10	2	1.67	26401944	43250	77.58	600	630	599	780	420	600	610.45	0.23	0	-1863	610	605	601	596	592	604	595	209	180	500	400	1	1	41804315	255	-25.42	0.87	12	0.10	-24.00	705.00	890	20231108	-31.46	590	20240709	3.39	700	-12.86	20240523	590	3.39	20240709	890	-31.46	20231108	590	3.39	20240709	0.00	N	043200	500	209 억		96781	N	N	0	N	00	N
111	20240712	110459	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	615	15	2	2.50	26118991	42785	76.74	600	630	599	780	420	600	610.47	0.23	0	-1859	610	605	601	596	592	604	595	209	180	500	400	1	1	41804315	257	-25.62	0.87	12	0.10	-24.00	705.00	890	20231108	-30.90	590	20240709	4.24	700	-12.14	20240523	590	4.24	20240709	890	-30.90	20231108	590	4.24	20240709	0.00	N	043200	500	209 억		96781	N	N	0	N	00	N
112	20240712	100501	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	619	19	2	3.17	24519069	40180	72.07	600	630	599	780	420	600	610.23	0.23	0	-1802	610	605	601	596	592	604	595	209	180	500	400	1	1	41804315	259	-25.79	0.88	12	0.10	-24.00	705.00	890	20231108	-30.45	590	20240709	4.92	700	-11.57	20240523	590	4.92	20240709	890	-30.45	20231108	590	4.92	20240709	0.00	N	043200	500	209 억		96781	N	N	0	N	00	N
113	20240712	090456	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	603	3	2	0.50	4087416	6808	12.21	600	603	599	780	420	600	600.38	0.23	0	0	610	605	601	596	592	604	595	209	180	500	400	1	1	41804315	252	-25.12	0.86	12	0.02	-24.00	705.00	890	20231108	-32.25	590	20240709	2.20	700	-13.86	20240523	590	2.20	20240709	890	-32.25	20231108	590	2.20	20240709	0.00	N	043200	500	209 억		96781	N	N	0	N	00	N
114	20240711	160456	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	600	0	3	0.00	33446349	55748	137.41	600	606	597	780	420	600	599.96	0.24	0	-2537	614	607	600	593	586	610	596	209	180	500	400	1	1	41804315	251	-25.00	0.85	12	0.13	-24.00	705.00	890	20231108	-32.58	590	20240709	1.69	700	-14.29	20240523	590	1.69	20240709	890	-32.58	20231108	590	1.69	20240709	0.00	N	043200	500	209 억		99291	N	N	0	N	00	N
115	20240711	150501	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	599	-1	5	-0.17	32689129	54483	134.29	600	606	597	780	420	600	599.99	0.24	0	-2313	614	607	600	593	586	610	596	209	180	500	400	1	1	41804315	250	-24.96	0.85	12	0.13	-24.00	705.00	890	20231108	-32.70	590	20240709	1.53	700	-14.43	20240523	590	1.53	20240709	890	-32.70	20231108	590	1.53	20240709	0.00	N	043200	500	209 억		99291	N	N	0	N	00	N
116	20240711	140500	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	599	-1	5	-0.17	29040059	48393	119.28	600	606	597	780	420	600	600.09	0.24	0	-2310	614	607	600	593	586	610	596	209	180	500	400	1	1	41804315	250	-24.96	0.85	12	0.12	-24.00	705.00	890	20231108	-32.70	590	20240709	1.53	700	-14.43	20240523	590	1.53	20240709	890	-32.70	20231108	590	1.53	20240709	0.00	N	043200	500	209 억		99291	N	N	0	N	00	N
117	20240711	130459	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	600	0	3	0.00	23426468	39033	96.21	600	606	597	780	420	600	600.17	0.24	0	-2310	614	607	600	593	586	610	596	209	180	500	400	1	1	41804315	251	-25.00	0.85	12	0.09	-24.00	705.00	890	20231108	-32.58	590	20240709	1.69	700	-14.29	20240523	590	1.69	20240709	890	-32.58	20231108	590	1.69	20240709	0.00	N	043200	500	209 억		99291	N	N	0	N	00	N
118	20240711	120459	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	600	0	3	0.00	20484330	34129	84.12	600	606	597	780	420	600	600.20	0.24	0	-2534	614	607	600	593	586	610	596	209	180	500	400	1	1	41804315	251	-25.00	0.85	12	0.08	-24.00	705.00	890	20231108	-32.58	590	20240709	1.69	700	-14.29	20240523	590	1.69	20240709	890	-32.58	20231108	590	1.69	20240709	0.00	N	043200	500	209 억		99291	N	N	0	N	00	N
119	20240711	110457	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	600	0	3	0.00	17991189	29965	73.86	600	606	599	780	420	600	600.41	0.24	0	-2478	614	607	600	593	586	610	596	209	180	500	400	1	1	41804315	251	-25.00	0.85	12	0.07	-24.00	705.00	890	20231108	-32.58	590	20240709	1.69	700	-14.29	20240523	590	1.69	20240709	890	-32.58	20231108	590	1.69	20240709	0.00	N	043200	500	209 억		99291	N	N	0	N	00	N
120	20240711	100458	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	601	1	2	0.17	8956148	14912	36.75	600	606	599	780	420	600	600.60	0.24	0	-2478	614	607	600	593	586	610	596	209	180	500	400	1	1	41804315	251	-25.04	0.85	12	0.04	-24.00	705.00	890	20231108	-32.47	590	20240709	1.86	700	-14.14	20240523	590	1.86	20240709	890	-32.47	20231108	590	1.86	20240709	0.00	N	043200	500	209 억		99291	N	N	0	N	00	N
121	20240711	090456	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	602	2	2	0.33	6074895	10125	24.96	600	602	599	780	420	600	599.99	0.24	0	-2398	614	607	600	593	586	610	596	209	180	500	400	1	1	41804315	252	-25.08	0.85	12	0.02	-24.00	705.00	890	20231108	-32.36	590	20240709	2.03	700	-14.00	20240523	590	2.03	20240709	890	-32.36	20231108	590	2.03	20240709	0.00	N	043200	500	209 억		99291	N	N	0	N	00	N
122	20240710	160457	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	600	-3	5	-0.50	24315803	40552	37.38	597	607	593	783	423	603	599.62	0.24	0	-82	611	606	598	593	585	609	596	209	180	500	410	1	1	41804315	251	-25.00	0.85	12	0.10	-24.00	705.00	890	20231108	-32.58	590	20240709	1.69	700	-14.29	20240523	590	1.69	20240709	890	-32.58	20231108	590	1.69	20240709	0.00	N	043200	500	209 억		99266	N	N	0	N	00	N
123	20240710	150458	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	604	1	2	0.17	22929407	38247	35.25	597	607	593	783	423	603	599.51	0.24	0	336	611	606	598	593	585	609	596	209	180	500	410	1	1	41804315	252	-25.17	0.86	12	0.09	-24.00	705.00	890	20231108	-32.13	590	20240709	2.37	700	-13.71	20240523	590	2.37	20240709	890	-32.13	20231108	590	2.37	20240709	0.00	N	043200	500	209 억		99266	N	N	0	N	00	N
124	20240710	140456	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	604	1	2	0.17	20624004	34426	31.73	597	607	593	783	423	603	599.08	0.24	0	237	611	606	598	593	585	609	596	209	180	500	410	1	1	41804315	252	-25.17	0.86	12	0.08	-24.00	705.00	890	20231108	-32.13	590	20240709	2.37	700	-13.71	20240523	590	2.37	20240709	890	-32.13	20231108	590	2.37	20240709	0.00	N	043200	500	209 억		99266	N	N	0	N	00	N
125	20240710	130456	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	603	0	3	0.00	19394276	32392	29.86	597	604	593	783	423	603	598.74	0.24	0	254	611	606	598	593	585	609	596	209	180	500	410	1	1	41804315	252	-25.12	0.86	12	0.08	-24.00	705.00	890	20231108	-32.25	590	20240709	2.20	700	-13.86	20240523	590	2.20	20240709	890	-32.25	20231108	590	2.20	20240709	0.00	N	043200	500	209 억		99266	N	N	0	N	00	N
126	20240710	120457	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	600	-3	5	-0.50	17826283	29784	27.45	597	604	593	783	423	603	598.52	0.24	0	255	611	606	598	593	585	609	596	209	180	500	410	1	1	41804315	251	-25.00	0.85	12	0.07	-24.00	705.00	890	20231108	-32.58	590	20240709	1.69	700	-14.29	20240523	590	1.69	20240709	890	-32.58	20231108	590	1.69	20240709	0.00	N	043200	500	209 억		99266	N	N	0	N	00	N
127	20240710	110457	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	600	-3	5	-0.50	12777511	21366	19.69	597	604	593	783	423	603	598.03	0.24	0	255	611	606	598	593	585	609	596	209	180	500	410	1	1	41804315	251	-25.00	0.85	12	0.05	-24.00	705.00	890	20231108	-32.58	590	20240709	1.69	700	-14.29	20240523	590	1.69	20240709	890	-32.58	20231108	590	1.69	20240709	0.00	N	043200	500	209 억		99266	N	N	0	N	00	N
128	20240710	100453	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	602	-1	5	-0.17	10894953	18232	16.81	597	604	593	783	423	603	597.57	0.24	0	202	611	606	598	593	585	609	596	209	180	500	410	1	1	41804315	252	-25.08	0.85	12	0.04	-24.00	705.00	890	20231108	-32.36	590	20240709	2.03	700	-14.00	20240523	590	2.03	20240709	890	-32.36	20231108	590	2.03	20240709	0.00	N	043200	500	209 억		99266	N	N	0	N	00	N
129	20240710	090456	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	603	0	3	0.00	4672762	7817	7.21	597	604	593	783	423	603	597.77	0.24	0	-64	611	606	598	593	585	609	596	209	180	500	410	1	1	41804315	252	-25.12	0.86	12	0.02	-24.00	705.00	890	20231108	-32.25	590	20240709	2.20	700	-13.86	20240523	590	2.20	20240709	890	-32.25	20231108	590	2.20	20240709	0.00	N	043200	500	209 억		99266	N	N	0	N	00	N
130	20240709	160455	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N		N	603	0	3	0.00	64815845	108487	231.86	603	603	590	783	423	603	597.45	0.23	0	2545	610	606	603	599	596	608	601	209	180	500	410	1	1	41804315	252	-25.12	0.86	12	0.26	-24.00	705.00	890	20231108	-32.25	590	20240709	2.20	700	-13.86	20240523	590	2.20	20240709	890	-32.25	20231108	590	2.20	20240709	0.00	N	043200	500	209 억		96721	N	N	0	N	00	N
131	20240709	150456	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N		N	602	-1	5	-0.17	63837114	106860	228.38	603	603	590	783	423	603	597.39	0.23	0	2901	610	606	603	599	596	608	601	209	180	500	410	1	1	41804315	252	-25.08	0.85	12	0.26	-24.00	705.00	890	20231108	-32.36	590	20240709	2.03	700	-14.00	20240523	590	2.03	20240709	890	-32.36	20231108	590	2.03	20240709	0.00	N	043200	500	209 억		96721	N	N	0	N	00	N
132	20240709	140456	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N		N	597	-6	5	-1.00	57063747	95530	204.17	603	603	590	783	423	603	597.34	0.23	0	3160	610	606	603	599	596	608	601	209	180	500	410	1	1	41804315	250	-24.88	0.85	12	0.23	-24.00	705.00	890	20231108	-32.92	590	20240709	1.19	700	-14.71	20240523	590	1.19	20240709	890	-32.92	20231108	590	1.19	20240709	0.00	N	043200	500	209 억		96721	N	N	0	N	00	N
133	20240709	130457	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N		N	597	-6	5	-1.00	54974854	92030	196.69	603	603	590	783	423	603	597.36	0.23	0	3160	610	606	603	599	596	608	601	209	180	500	410	1	1	41804315	250	-24.88	0.85	12	0.22	-24.00	705.00	890	20231108	-32.92	590	20240709	1.19	700	-14.71	20240523	590	1.19	20240709	890	-32.92	20231108	590	1.19	20240709	0.00	N	043200	500	209 억		96721	N	N	0	N	00	N
134	20240709	120458	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N		N	598	-5	5	-0.83	53566895	89673	191.65	603	603	590	783	423	603	597.36	0.23	0	3160	610	606	603	599	596	608	601	209	180	500	410	1	1	41804315	250	-24.92	0.85	12	0.21	-24.00	705.00	890	20231108	-32.81	590	20240709	1.36	700	-14.57	20240523	590	1.36	20240709	890	-32.81	20231108	590	1.36	20240709	0.00	N	043200	500	209 억		96721	N	N	0	N	00	N
135	20240709	110457	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N		N	598	-5	5	-0.83	50172792	83995	179.51	603	603	590	783	423	603	597.33	0.23	0	3160	610	606	603	599	596	608	601	209	180	500	410	1	1	41804315	250	-24.92	0.85	12	0.20	-24.00	705.00	890	20231108	-32.81	590	20240709	1.36	700	-14.57	20240523	590	1.36	20240709	890	-32.81	20231108	590	1.36	20240709	0.00	N	043200	500	209 억		96721	N	N	0	N	00	N
136	20240709	100457	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N		N	598	-5	5	-0.83	40777741	68242	145.85	603	603	590	783	423	603	597.55	0.23	0	3711	610	606	603	599	596	608	601	209	180	500	410	1	1	41804315	250	-24.92	0.85	12	0.16	-24.00	705.00	890	20231108	-32.81	590	20240709	1.36	700	-14.57	20240523	590	1.36	20240709	890	-32.81	20231108	590	1.36	20240709	0.00	N	043200	500	209 억		96721	N	N	0	N	00	N
137	20240709	090455	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N		N	602	-1	5	-0.17	1519998	2530	5.41	603	603	600	783	423	603	600.79	0.23	0	-37	610	606	603	599	596	608	601	209	180	500	410	1	1	41804315	252	-25.08	0.85	12	0.01	-24.00	705.00	890	20231108	-32.36	600	20240709	0.33	700	-14.00	20240523	600	0.33	20240709	890	-32.36	20231108	600	0.33	20240709	0.00	N	043200	500	209 억		96721	N	N	0	N	00	N
138	20240708	160452	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N		N	603	-4	5	-0.66	28166084	46786	67.30	602	607	600	789	425	607	602.02	0.23	0	-10	635	621	611	597	587	628	604	209	182	500	410	1	1	41804315	252	-25.12	0.86	12	0.11	-24.00	705.00	890	20231108	-32.25	600	20240708	0.50	700	-13.86	20240523	600	0.50	20240708	890	-32.25	20231108	600	0.50	20240708	0.00	N	043200	500	209 억		96731	N	N	0	N	00	N
139	20240708	150454	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N		N	604	-3	5	-0.49	26811136	44539	64.06	602	607	600	789	425	607	601.97	0.23	0	110	635	621	611	597	587	628	604	209	182	500	410	1	1	41804315	252	-25.17	0.86	12	0.11	-24.00	705.00	890	20231108	-32.13	600	20240708	0.67	700	-13.71	20240523	600	0.67	20240708	890	-32.13	20231108	600	0.67	20240708	0.00	N	043200	500	209 억		96731	N	N	0	N	00	N
140	20240708	140456	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N		N	604	-3	5	-0.49	26041312	43260	62.22	602	607	600	789	425	607	601.97	0.23	0	110	635	621	611	597	587	628	604	209	182	500	410	1	1	41804315	252	-25.17	0.86	12	0.10	-24.00	705.00	890	20231108	-32.13	600	20240708	0.67	700	-13.71	20240523	600	0.67	20240708	890	-32.13	20231108	600	0.67	20240708	0.00	N	043200	500	209 억		96731	N	N	0	N	00	N
141	20240708	130452	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N		N	603	-4	5	-0.66	21989202	36522	52.53	602	607	600	789	425	607	602.08	0.23	0	591	635	621	611	597	587	628	604	209	182	500	410	1	1	41804315	252	-25.12	0.86	12	0.09	-24.00	705.00	890	20231108	-32.25	600	20240708	0.50	700	-13.86	20240523	600	0.50	20240708	890	-32.25	20231108	600	0.50	20240708	0.00	N	043200	500	209 억		96731	N	N	0	N	00	N
142	20240708	120454	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N		N	600	-7	5	-1.15	19909654	33069	47.57	602	607	600	789	425	607	602.06	0.23	0	348	635	621	611	597	587	628	604	209	182	500	410	1	1	41804315	251	-25.00	0.85	12	0.08	-24.00	705.00	890	20231108	-32.58	600	20240708	0.00	700	-14.29	20240523	600	0.00	20240708	890	-32.58	20231108	600	0.00	20240708	0.00	N	043200	500	209 억		96731	N	N	0	N	00	N
143	20240708	110452	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N		N	604	-3	5	-0.49	14693131	24393	35.09	602	607	600	789	425	607	602.35	0.23	0	348	635	621	611	597	587	628	604	209	182	500	410	1	1	41804315	252	-25.17	0.86	12	0.06	-24.00	705.00	890	20231108	-32.13	600	20240708	0.67	700	-13.71	20240523	600	0.67	20240708	890	-32.13	20231108	600	0.67	20240708	0.00	N	043200	500	209 억		96731	N	N	0	N	00	N
144	20240708	100453	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	606	-1	5	-0.16	10648123	17672	25.42	602	607	602	789	425	607	602.54	0.23	0	673	635	621	611	597	587	628	604	209	182	500	410	1	1	41804315	253	-25.25	0.86	12	0.04	-24.00	705.00	890	20231108	-31.91	601	20240704	0.83	700	-13.43	20240523	601	0.83	20240704	890	-31.91	20231108	601	0.83	20240704	0.00	N	043200	500	209 억		96731	N	N	0	N	00	N
145	20240708	090453	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	604	-3	5	-0.49	2990554	4967	7.14	602	607	602	789	425	607	602.08	0.23	0	54	635	621	611	597	587	628	604	209	182	500	410	1	1	41804315	252	-25.17	0.86	12	0.01	-24.00	705.00	890	20231108	-32.13	601	20240704	0.50	700	-13.71	20240523	601	0.50	20240704	890	-32.13	20231108	601	0.50	20240704	0.00	N	043200	500	209 억		96731	N	N	0	N	00	N
146	20240705	160451	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N		N	607	-3	5	-0.49	42354136	69520	103.10	602	625	601	793	427	610	609.24	0.23	0	-699	633	621	611	599	589	627	605	209	183	500	410	1	1	41804315	254	-25.29	0.86	12	0.17	-24.00	705.00	930	20230629	-34.73	601	20240705	1.00	700	-13.29	20240523	601	1.00	20240705	890	-31.80	20231108	601	1.00	20240705	0.00	N	043200	500	209 억		96497	N	N	0	N	00	N
147	20240705	150453	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N		N	614	4	2	0.66	29223657	48285	71.61	602	614	601	793	427	610	605.23	0.23	0	-699	633	621	611	599	589	627	605	209	183	500	410	1	1	41804315	257	-25.58	0.87	12	0.12	-24.00	705.00	930	20230629	-33.98	601	20240705	2.16	700	-12.29	20240523	601	2.16	20240705	890	-31.01	20231108	601	2.16	20240705	0.00	N	043200	500	209 억		96497	N	N	0	N	00	N
148	20240705	140453	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N		N	607	-3	5	-0.49	20512817	33966	50.37	602	610	601	793	427	610	603.92	0.23	0	-320	633	621	611	599	589	627	605	209	183	500	410	1	1	41804315	254	-25.29	0.86	12	0.08	-24.00	705.00	930	20230629	-34.73	601	20240705	1.00	700	-13.29	20240523	601	1.00	20240705	890	-31.80	20231108	601	1.00	20240705	0.00	N	043200	500	209 억		96497	N	N	0	N	00	N
149	20240705	130452	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N		N	607	-3	5	-0.49	20407989	33793	50.12	602	610	601	793	427	610	603.91	0.23	0	-320	633	621	611	599	589	627	605	209	183	500	410	1	1	41804315	254	-25.29	0.86	12	0.08	-24.00	705.00	930	20230629	-34.73	601	20240705	1.00	700	-13.29	20240523	601	1.00	20240705	890	-31.80	20231108	601	1.00	20240705	0.00	N	043200	500	209 억		96497	N	N	0	N	00	N
150	20240705	120452	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N		N	607	-3	5	-0.49	19089364	31619	46.89	602	610	601	793	427	610	603.73	0.23	0	-320	633	621	611	599	589	627	605	209	183	500	410	1	1	41804315	254	-25.29	0.86	12	0.08	-24.00	705.00	930	20230629	-34.73	601	20240705	1.00	700	-13.29	20240523	601	1.00	20240705	890	-31.80	20231108	601	1.00	20240705	0.00	N	043200	500	209 억		96497	N	N	0	N	00	N
151	20240705	110451	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	607	-3	5	-0.49	12816783	21206	31.45	602	610	602	793	427	610	604.39	0.23	0	-320	633	621	611	599	589	627	605	209	183	500	410	1	1	41804315	254	-25.29	0.86	12	0.05	-24.00	705.00	930	20230629	-34.73	601	20240704	1.00	700	-13.29	20240523	601	1.00	20240704	890	-31.80	20231108	601	1.00	20240704	0.00	N	043200	500	209 억		96497	N	N	0	N	00	N
152	20240705	100451	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	603	-7	5	-1.15	6230257	10326	15.31	602	610	602	793	427	610	603.36	0.23	0	456	633	621	611	599	589	627	605	209	183	500	410	1	1	41804315	252	-25.12	0.86	12	0.02	-24.00	705.00	930	20230629	-35.16	601	20240704	0.33	700	-13.86	20240523	601	0.33	20240704	890	-32.25	20231108	601	0.33	20240704	0.00	N	043200	500	209 억		96497	N	N	0	N	00	N
153	20240705	090452	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	610	0	3	0.00	3168212	5255	7.79	602	610	602	793	427	610	602.89	0.23	0	-155	633	621	611	599	589	627	605	209	183	500	410	1	1	41804315	255	-25.42	0.87	12	0.01	-24.00	705.00	930	20230629	-34.41	601	20240704	1.50	700	-12.86	20240523	601	1.50	20240704	890	-31.46	20231108	601	1.50	20240704	0.00	N	043200	500	209 억		96497	N	N	0	N	00	N
154	20240704	160449	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N		N	610	1	2	0.16	40978958	67426	47.61	609	623	601	791	427	609	607.76	0.23	0	1216	625	616	611	602	597	614	600	209	182	500	410	1	1	41804315	255	-25.42	0.87	12	0.16	-24.00	705.00	1050	20230628	-41.90	601	20240704	1.50	700	-12.86	20240523	601	1.50	20240704	890	-31.46	20231108	601	1.50	20240704	0.00	N	043200	500	209 억		96214	N	N	0	N	00	N
155	20240704	150451	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N		N	604	-5	5	-0.82	37310825	61379	43.34	609	623	601	791	427	609	607.88	0.23	0	1358	625	616	611	602	597	614	600	209	182	500	410	1	1	41804315	252	-25.17	0.86	12	0.15	-24.00	705.00	1050	20230628	-42.48	601	20240704	0.50	700	-13.71	20240523	601	0.50	20240704	890	-32.13	20231108	601	0.50	20240704	0.00	N	043200	500	209 억		96214	N	N	0	N	00	N
156	20240704	140451	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N		N	609	0	3	0.00	25003341	40931	28.90	609	623	603	791	427	609	610.87	0.23	0	1410	625	616	611	602	597	614	600	209	182	500	410	1	1	41804315	255	-25.38	0.86	12	0.10	-24.00	705.00	1050	20230628	-42.00	603	20240704	1.00	700	-13.00	20240523	603	1.00	20240704	890	-31.57	20231108	603	1.00	20240704	0.00	N	043200	500	209 억		96214	N	N	0	N	00	N
157	20240704	130451	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N		N	611	2	2	0.33	16670748	27164	19.18	609	623	605	791	427	609	613.71	0.23	0	1283	625	616	611	602	597	614	600	209	182	500	410	1	1	41804315	255	-25.46	0.87	12	0.06	-24.00	705.00	1050	20230628	-41.81	605	20240704	0.99	700	-12.71	20240523	605	0.99	20240704	890	-31.35	20231108	605	0.99	20240704	0.00	N	043200	500	209 억		96214	N	N	0	N	00	N
158	20240704	120450	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N		N	615	6	2	0.99	13950292	22683	16.02	609	623	605	791	427	609	615.01	0.23	0	1283	625	616	611	602	597	614	600	209	182	500	410	1	1	41804315	257	-25.62	0.87	12	0.05	-24.00	705.00	1050	20230628	-41.43	605	20240704	1.65	700	-12.14	20240523	605	1.65	20240704	890	-30.90	20231108	605	1.65	20240704	0.00	N	043200	500	209 억		96214	N	N	0	N	00	N
159	20240704	110450	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	612	3	2	0.49	11413698	18504	13.07	609	623	609	791	427	609	616.82	0.23	0	1178	625	616	611	602	597	614	600	209	182	500	410	1	1	41804315	256	-25.50	0.87	12	0.04	-24.00	705.00	1050	20230628	-41.71	606	20240703	0.99	700	-12.57	20240523	606	0.99	20240703	890	-31.24	20231108	606	0.99	20240703	0.00	N	043200	500	209 억		96214	N	N	0	N	00	N
160	20240704	100450	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	621	12	2	1.97	8337230	13536	9.56	609	623	609	791	427	609	615.93	0.23	0	938	625	616	611	602	597	614	600	209	182	500	410	1	1	41804315	260	-25.88	0.88	12	0.03	-24.00	705.00	1050	20230628	-40.86	606	20240703	2.48	700	-11.29	20240523	606	2.48	20240703	890	-30.22	20231108	606	2.48	20240703	0.00	N	043200	500	209 억		96214	N	N	0	N	00	N
161	20240704	090450	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	610	1	2	0.16	2537085	4140	2.92	609	623	609	791	427	609	612.82	0.23	0	15	625	616	611	602	597	614	600	209	182	500	410	1	1	41804315	255	-25.42	0.87	12	0.01	-24.00	705.00	1050	20230628	-41.90	606	20240703	0.66	700	-12.86	20240523	606	0.66	20240703	890	-31.46	20231108	606	0.66	20240703	0.00	N	043200	500	209 억		96214	N	N	0	N	00	N
162	20240703	160447	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N		N	609	-8	5	-1.30	86637568	141621	419.41	617	620	606	802	432	617	611.76	0.23	0	67	621	618	617	614	613	618	614	209	185	500	410	1	1	41804315	255	-25.38	0.86	12	0.34	-24.00	705.00	1050	20230628	-42.00	606	20240703	0.50	700	-13.00	20240523	606	0.50	20240703	890	-31.57	20231108	606	0.50	20240703	0.00	N	043200	500	209 억		96085	N	N	0	N	00	N
163	20240703	150450	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N		N	615	-2	5	-0.32	85025099	138974	411.57	617	620	606	802	432	617	611.81	0.23	0	510	621	618	617	614	613	618	614	209	185	500	410	1	1	41804315	257	-25.62	0.87	12	0.33	-24.00	705.00	1050	20230628	-41.43	606	20240703	1.49	700	-12.14	20240523	606	1.49	20240703	890	-30.90	20231108	606	1.49	20240703	0.00	N	043200	500	209 억		96085	N	N	0	N	00	N
164	20240703	140450	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N		N	614	-3	5	-0.49	74289178	121584	360.07	617	618	606	802	432	617	611.01	0.23	0	0	621	618	617	614	613	618	614	209	185	500	410	1	1	41804315	257	-25.58	0.87	12	0.29	-24.00	705.00	1050	20230628	-41.52	606	20240703	1.32	700	-12.29	20240523	606	1.32	20240703	890	-31.01	20231108	606	1.32	20240703	0.00	N	043200	500	209 억		96085	N	N	0	N	00	N
165	20240703	130449	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N		N	611	-6	5	-0.97	69947934	114500	339.09	617	618	606	802	432	617	610.90	0.23	0	616	621	618	617	614	613	618	614	209	185	500	410	1	1	41804315	255	-25.46	0.87	12	0.27	-24.00	705.00	1050	20230628	-41.81	606	20240703	0.83	700	-12.71	20240523	606	0.83	20240703	890	-31.35	20231108	606	0.83	20240703	0.00	N	043200	500	209 억		96085	N	N	0	N	00	N
166	20240703	120448	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	613	-4	5	-0.65	65445758	107095	317.16	617	618	608	802	432	617	611.10	0.23	0	570	621	618	617	614	613	618	614	209	185	500	410	1	1	41804315	256	-25.54	0.87	12	0.26	-24.00	705.00	1050	20230628	-41.62	607	20240314	0.99	700	-12.43	20240523	607	0.99	20240314	890	-31.12	20231108	607	0.99	20240314	0.00	N	043200	500	209 억		96085	N	N	0	N	00	N
167	20240703	110450	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	612	-5	5	-0.81	59928758	98045	290.36	617	618	608	802	432	617	611.24	0.23	0	570	621	618	617	614	613	618	614	209	185	500	410	1	1	41804315	256	-25.50	0.87	12	0.23	-24.00	705.00	1050	20230628	-41.71	607	20240314	0.82	700	-12.57	20240523	607	0.82	20240314	890	-31.24	20231108	607	0.82	20240314	0.00	N	043200	500	209 억		96085	N	N	0	N	00	N
168	20240703	100450	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	616	-1	5	-0.16	52193111	85344	252.74	617	618	609	802	432	617	611.56	0.23	0	95	621	618	617	614	613	618	614	209	185	500	410	1	1	41804315	258	-25.67	0.87	12	0.20	-24.00	705.00	1050	20230628	-41.33	607	20240314	1.48	700	-12.00	20240523	607	1.48	20240314	890	-30.79	20231108	607	1.48	20240314	0.00	N	043200	500	209 억		96085	N	N	0	N	00	N
169	20240703	090448	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	618	1	2	0.16	2387990	3870	11.46	617	618	617	802	432	617	617.05	0.23	0	165	621	618	617	614	613	618	614	209	185	500	410	1	1	41804315	258	-25.75	0.88	12	0.01	-24.00	705.00	1050	20230628	-41.14	607	20240314	1.81	700	-11.71	20240523	607	1.81	20240314	890	-30.56	20231108	607	1.81	20240314	0.00	N	043200	500	209 억		96085	N	N	0	N	00	N
170	20240702	160447	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	617	-3	5	-0.48	18990281	30737	55.53	620	620	616	806	434	620	617.83	0.23	0	-332	634	626	621	613	608	624	611	209	186	500	420	1	1	41804315	258	-25.71	0.88	12	0.07	-24.00	705.00	1050	20230628	-41.24	607	20240314	1.65	700	-11.86	20240523	607	1.65	20240314	890	-30.67	20231108	607	1.65	20240314	0.00	N	043200	500	209 억		96286	N	N	0	N	00	N
171	20240702	150448	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	620	0	3	0.00	16836741	27257	49.24	620	620	616	806	434	620	617.70	0.23	0	-365	634	626	621	613	608	624	611	209	186	500	420	1	1	41804315	259	-25.83	0.88	12	0.07	-24.00	705.00	1050	20230628	-40.95	607	20240314	2.14	700	-11.43	20240523	607	2.14	20240314	890	-30.34	20231108	607	2.14	20240314	0.00	N	043200	500	209 억		96286	N	N	0	N	00	N
172	20240702	140449	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	618	-2	5	-0.32	16002914	25910	46.81	620	620	616	806	434	620	617.63	0.23	0	-365	634	626	621	613	608	624	611	209	186	500	420	1	1	41804315	258	-25.75	0.88	12	0.06	-24.00	705.00	1050	20230628	-41.14	607	20240314	1.81	700	-11.71	20240523	607	1.81	20240314	890	-30.56	20231108	607	1.81	20240314	0.00	N	043200	500	209 억		96286	N	N	0	N	00	N
173	20240702	130448	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	619	-1	5	-0.16	15640822	25324	45.75	620	620	616	806	434	620	617.63	0.23	0	-86	634	626	621	613	608	624	611	209	186	500	420	1	1	41804315	259	-25.79	0.88	12	0.06	-24.00	705.00	1050	20230628	-41.05	607	20240314	1.98	700	-11.57	20240523	607	1.98	20240314	890	-30.45	20231108	607	1.98	20240314	0.00	N	043200	500	209 억		96286	N	N	0	N	00	N
174	20240702	120449	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	619	-1	5	-0.16	12894623	20881	37.72	620	620	616	806	434	620	617.53	0.23	0	-86	634	626	621	613	608	624	611	209	186	500	420	1	1	41804315	259	-25.79	0.88	12	0.05	-24.00	705.00	1050	20230628	-41.05	607	20240314	1.98	700	-11.57	20240523	607	1.98	20240314	890	-30.45	20231108	607	1.98	20240314	0.00	N	043200	500	209 억		96286	N	N	0	N	00	N
175	20240702	110448	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	619	-1	5	-0.16	12317790	19945	36.03	620	620	616	806	434	620	617.59	0.23	0	-72	634	626	621	613	608	624	611	209	186	500	420	1	1	41804315	259	-25.79	0.88	12	0.05	-24.00	705.00	1050	20230628	-41.05	607	20240314	1.98	700	-11.57	20240523	607	1.98	20240314	890	-30.45	20231108	607	1.98	20240314	0.00	N	043200	500	209 억		96286	N	N	0	N	00	N
176	20240702	100448	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	618	-2	5	-0.32	8598555	13910	25.13	620	620	616	806	434	620	618.16	0.23	0	-178	634	626	621	613	608	624	611	209	186	500	420	1	1	41804315	258	-25.75	0.88	12	0.03	-24.00	705.00	1050	20230628	-41.14	607	20240314	1.81	700	-11.71	20240523	607	1.81	20240314	890	-30.56	20231108	607	1.81	20240314	0.00	N	043200	500	209 억		96286	N	N	0	N	00	N
177	20240702	090449	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	620	0	3	0.00	2230140	3597	6.50	620	620	620	806	434	620	620.00	0.23	0	-178	634	626	621	613	608	624	611	209	186	500	420	1	1	41804315	259	-25.83	0.88	12	0.01	-24.00	705.00	1050	20230628	-40.95	607	20240314	2.14	700	-11.43	20240523	607	2.14	20240314	890	-30.34	20231108	607	2.14	20240314	0.00	N	043200	500	209 억		96286	N	N	0	N	00	N
178	20240701	160447	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	620	-9	5	-1.43	34212623	55081	100.26	628	629	616	817	441	629	621.13	0.23	0	-1534	636	632	626	622	616	629	619	209	188	500	420	1	1	41804315	259	-25.83	0.88	12	0.13	-24.00	705.00	1050	20230628	-40.95	607	20240314	2.14	700	-11.43	20240523	607	2.14	20240314	890	-30.34	20231108	607	2.14	20240314	0.00	N	043200	500	209 억		97820	N	N	0	N	00	N
179	20240701	150448	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	621	-8	5	-1.27	33439906	53836	97.99	628	629	616	817	441	629	621.14	0.23	0	-1459	636	632	626	622	616	629	619	209	188	500	420	1	1	41804315	260	-25.88	0.88	12	0.13	-24.00	705.00	1050	20230628	-40.86	607	20240314	2.31	700	-11.29	20240523	607	2.31	20240314	890	-30.22	20231108	607	2.31	20240314	0.00	N	043200	500	209 억		97820	N	N	0	N	00	N
180	20240701	140447	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	622	-7	5	-1.11	28614160	46071	83.86	628	629	616	817	441	629	621.09	0.23	0	-1459	636	632	626	622	616	629	619	209	188	500	420	1	1	41804315	260	-25.92	0.88	12	0.11	-24.00	705.00	1050	20230628	-40.76	607	20240314	2.47	700	-11.14	20240523	607	2.47	20240314	890	-30.11	20231108	607	2.47	20240314	0.00	N	043200	500	209 억		97820	N	N	0	N	00	N
181	20240701	130447	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	620	-9	5	-1.43	23728395	38206	69.54	628	629	616	817	441	629	621.06	0.23	0	-1104	636	632	626	622	616	629	619	209	188	500	420	1	1	41804315	259	-25.83	0.88	12	0.09	-24.00	705.00	1050	20230628	-40.95	607	20240314	2.14	700	-11.43	20240523	607	2.14	20240314	890	-30.34	20231108	607	2.14	20240314	0.00	N	043200	500	209 억		97820	N	N	0	N	00	N
182	20240701	120448	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	618	-11	5	-1.75	21420171	34482	62.77	628	629	616	817	441	629	621.19	0.23	0	-1104	636	632	626	622	616	629	619	209	188	500	420	1	1	41804315	258	-25.75	0.88	12	0.08	-24.00	705.00	1050	20230628	-41.14	607	20240314	1.81	700	-11.71	20240523	607	1.81	20240314	890	-30.56	20231108	607	1.81	20240314	0.00	N	043200	500	209 억		97820	N	N	0	N	00	N
183	20240701	110446	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	622	-7	5	-1.11	19142593	30799	56.06	628	629	616	817	441	629	621.53	0.23	0	-1104	636	632	626	622	616	629	619	209	188	500	420	1	1	41804315	260	-25.92	0.88	12	0.07	-24.00	705.00	1050	20230628	-40.76	607	20240314	2.47	700	-11.14	20240523	607	2.47	20240314	890	-30.11	20231108	607	2.47	20240314	0.00	N	043200	500	209 억		97820	N	N	0	N	00	N
184	20240701	100446	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	620	-9	5	-1.43	16946279	27256	49.61	628	629	616	817	441	629	621.74	0.23	0	-946	636	632	626	622	616	629	619	209	188	500	420	1	1	41804315	259	-25.83	0.88	12	0.07	-24.00	705.00	1050	20230628	-40.95	607	20240314	2.14	700	-11.43	20240523	607	2.14	20240314	890	-30.34	20231108	607	2.14	20240314	0.00	N	043200	500	209 억		97820	N	N	0	N	00	N
185	20240701	090445	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	627	-2	5	-0.32	7060887	11294	20.56	628	629	620	817	441	629	625.18	0.23	0	-1616	636	632	626	622	616	629	619	209	188	500	420	1	1	41804315	262	-26.12	0.89	12	0.03	-24.00	705.00	1050	20230628	-40.29	607	20240314	3.29	700	-10.43	20240523	607	3.29	20240314	890	-29.55	20231108	607	3.29	20240314	0.00	N	043200	500	209 억		97820	N	N	0	N	00	N