KissMeData/025440/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	160357	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	381	2	2	0.53	28126964	74355	290.99	379	382	375	492	266	379	378.27	29.18	0	-420	386	382	379	375	372	381	374	770	113	500	240	1	1	153906120	586	76.20	0.84	12	0.05	5.00	452.00	556	20230830	-31.47	369	20240719	3.25	502	-24.10	20240408	369	3.25	20240719	2780	-86.29	20230830	369	3.25	20240719	0.00	N	025440	500	769 억		44902941	N	N	0	N	00	N
3	20240731	150358	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	380	1	2	0.26	25086798	66367	259.73	379	382	375	492	266	379	378.00	29.18	0	4670	386	382	379	375	372	381	374	770	113	500	240	1	1	153906120	585	76.00	0.84	12	0.04	5.00	452.00	556	20230830	-31.65	369	20240719	2.98	502	-24.30	20240408	369	2.98	20240719	2780	-86.33	20230830	369	2.98	20240719	0.00	N	025440	500	769 억		44902941	N	N	0	N	00	N
4	20240731	140401	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	380	1	2	0.26	13034307	34354	134.45	379	382	378	492	266	379	379.41	29.18	0	-37	386	382	379	375	372	381	374	770	113	500	240	1	1	153906120	585	76.00	0.84	12	0.02	5.00	452.00	556	20230830	-31.65	369	20240719	2.98	502	-24.30	20240408	369	2.98	20240719	2780	-86.33	20230830	369	2.98	20240719	0.00	N	025440	500	769 억		44902941	N	N	0	N	00	N
5	20240731	130400	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	380	1	2	0.26	9731902	25638	100.34	379	382	378	492	266	379	379.59	29.18	0	-391	386	382	379	375	372	381	374	770	113	500	240	1	1	153906120	585	76.00	0.84	12	0.02	5.00	452.00	556	20230830	-31.65	369	20240719	2.98	502	-24.30	20240408	369	2.98	20240719	2780	-86.33	20230830	369	2.98	20240719	0.00	N	025440	500	769 억		44902941	N	N	0	N	00	N
6	20240731	120402	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	380	1	2	0.26	8185406	21572	84.42	379	382	378	492	266	379	379.45	29.18	0	-371	386	382	379	375	372	381	374	770	113	500	240	1	1	153906120	585	76.00	0.84	12	0.01	5.00	452.00	556	20230830	-31.65	369	20240719	2.98	502	-24.30	20240408	369	2.98	20240719	2780	-86.33	20230830	369	2.98	20240719	0.00	N	025440	500	769 억		44902941	N	N	0	N	00	N
7	20240731	110359	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	381	2	2	0.53	7692005	20276	79.35	379	382	378	492	266	379	379.37	29.18	0	-210	386	382	379	375	372	381	374	770	113	500	240	1	1	153906120	586	76.20	0.84	12	0.01	5.00	452.00	556	20230830	-31.47	369	20240719	3.25	502	-24.10	20240408	369	3.25	20240719	2780	-86.29	20230830	369	3.25	20240719	0.00	N	025440	500	769 억		44902941	N	N	0	N	00	N
8	20240731	100359	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	381	2	2	0.53	6445539	16995	66.51	379	382	378	492	266	379	379.26	29.18	0	211	386	382	379	375	372	381	374	770	113	500	240	1	1	153906120	586	76.20	0.84	12	0.01	5.00	452.00	556	20230830	-31.47	369	20240719	3.25	502	-24.10	20240408	369	3.25	20240719	2780	-86.29	20230830	369	3.25	20240719	0.00	N	025440	500	769 억		44902941	N	N	0	N	00	N
9	20240731	090354	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	379	0	3	0.00	48512	128	0.50	379	379	379	492	266	379	379.00	29.18	0	-19	386	382	379	375	372	381	374	770	113	500	240	1	1	153906120	583	75.80	0.84	12	0.00	5.00	452.00	556	20230830	-31.83	369	20240719	2.71	502	-24.50	20240408	369	2.71	20240719	2780	-86.37	20230830	369	2.71	20240719	0.00	N	025440	500	769 억		44902941	N	N	0	N	00	N
10	20240730	160349	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	379	0	3	0.00	9683934	25552	66.52	383	383	376	492	266	379	378.99	29.18	-18478	-680	389	383	379	373	369	387	377	770	113	500	240	1	1	153906120	583	75.80	0.84	12	0.02	5.00	452.00	556	20230830	-31.83	369	20240719	2.71	502	-24.50	20240408	369	2.71	20240719	2780	-86.37	20230830	369	2.71	20240719	0.00	N	025440	500	769 억		44903621	N	N	0	N	00	N
11	20240730	150355	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	379	0	3	0.00	8962957	23649	61.56	383	383	376	492	266	379	379.00	29.18	-18478	-610	389	383	379	373	369	387	377	770	113	500	240	1	1	153906120	583	75.80	0.84	12	0.02	5.00	452.00	556	20230830	-31.83	369	20240719	2.71	502	-24.50	20240408	369	2.71	20240719	2780	-86.37	20230830	369	2.71	20240719	0.00	N	025440	500	769 억		44903621	N	N	0	N	00	N
12	20240730	140350	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	379	0	3	0.00	8849278	23348	60.78	383	383	376	492	266	379	379.02	29.18	-18478	-678	389	383	379	373	369	387	377	770	113	500	240	1	1	153906120	583	75.80	0.84	12	0.02	5.00	452.00	556	20230830	-31.83	369	20240719	2.71	502	-24.50	20240408	369	2.71	20240719	2780	-86.37	20230830	369	2.71	20240719	0.00	N	025440	500	769 억		44903621	N	N	0	N	00	N
13	20240730	130355	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	379	0	3	0.00	8740608	23059	60.03	383	383	376	492	266	379	379.05	29.18	-18478	-678	389	383	379	373	369	387	377	770	113	500	240	1	1	153906120	583	75.80	0.84	12	0.01	5.00	452.00	556	20230830	-31.83	369	20240719	2.71	502	-24.50	20240408	369	2.71	20240719	2780	-86.37	20230830	369	2.71	20240719	0.00	N	025440	500	769 억		44903621	N	N	0	N	00	N
14	20240730	120353	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	379	0	3	0.00	8704603	22964	59.78	383	383	376	492	266	379	379.05	29.18	-18478	-678	389	383	379	373	369	387	377	770	113	500	240	1	1	153906120	583	75.80	0.84	12	0.01	5.00	452.00	556	20230830	-31.83	369	20240719	2.71	502	-24.50	20240408	369	2.71	20240719	2780	-86.37	20230830	369	2.71	20240719	0.00	N	025440	500	769 억		44903621	N	N	0	N	00	N
15	20240730	110355	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	379	0	3	0.00	6291270	16596	43.20	383	383	376	492	266	379	379.08	29.18	-18478	-678	389	383	379	373	369	387	377	770	113	500	240	1	1	153906120	583	75.80	0.84	12	0.01	5.00	452.00	556	20230830	-31.83	369	20240719	2.71	502	-24.50	20240408	369	2.71	20240719	2780	-86.37	20230830	369	2.71	20240719	0.00	N	025440	500	769 억		44903621	N	N	0	N	00	N
16	20240730	100355	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	377	-2	5	-0.53	5434870	14326	37.29	383	383	376	492	266	379	379.37	29.18	-18478	-666	389	383	379	373	369	387	377	770	113	500	240	1	1	153906120	580	75.40	0.83	12	0.01	5.00	452.00	556	20230830	-32.19	369	20240719	2.17	502	-24.90	20240408	369	2.17	20240719	2780	-86.44	20230830	369	2.17	20240719	0.00	N	025440	500	769 억		44903621	N	N	0	N	00	N
17	20240730	090356	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	383	4	2	1.06	314060	820	2.13	383	383	383	492	266	379	383.00	29.18	-18478	-74	389	383	379	373	369	387	377	770	113	500	240	1	1	153906120	589	76.60	0.85	12	0.00	5.00	452.00	556	20230830	-31.12	369	20240719	3.79	502	-23.71	20240408	369	3.79	20240719	2780	-86.22	20230830	369	3.79	20240719	0.00	N	025440	500	769 억		44903621	N	N	0	N	00	N
18	20240729	160351	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	379	1	2	0.26	14527324	38414	89.05	378	385	375	491	265	378	378.18	29.18	0	-752	386	381	377	372	368	384	375	770	113	500	240	1	1	153906120	583	75.80	0.84	12	0.02	5.00	452.00	556	20230830	-31.83	369	20240719	2.71	502	-24.50	20240408	369	2.71	20240719	2780	-86.37	20230830	369	2.71	20240719	0.00	N	025440	500	769 억		44904373	N	N	0	N	00	N
19	20240729	150353	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	380	2	2	0.53	14307880	37835	87.70	378	385	375	491	265	378	378.17	29.18	0	-755	386	381	377	372	368	384	375	770	113	500	240	1	1	153906120	585	76.00	0.84	12	0.02	5.00	452.00	556	20230830	-31.65	369	20240719	2.98	502	-24.30	20240408	369	2.98	20240719	2780	-86.33	20230830	369	2.98	20240719	0.00	N	025440	500	769 억		44904373	N	N	0	N	00	N
20	20240729	140356	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	376	-2	5	-0.53	10891861	28774	66.70	378	385	375	491	265	378	378.53	29.18	0	945	386	381	377	372	368	384	375	770	113	500	240	1	1	153906120	579	75.20	0.83	12	0.02	5.00	452.00	556	20230830	-32.37	369	20240719	1.90	502	-25.10	20240408	369	1.90	20240719	2780	-86.47	20230830	369	1.90	20240719	0.00	N	025440	500	769 억		44904373	N	N	0	N	00	N
21	20240729	130400	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	378	0	3	0.00	9867633	26050	60.39	378	385	375	491	265	378	378.80	29.18	0	947	386	381	377	372	368	384	375	770	113	500	240	1	1	153906120	582	75.60	0.84	12	0.02	5.00	452.00	556	20230830	-32.01	369	20240719	2.44	502	-24.70	20240408	369	2.44	20240719	2780	-86.40	20230830	369	2.44	20240719	0.00	N	025440	500	769 억		44904373	N	N	0	N	00	N
22	20240729	120352	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	384	6	2	1.59	7123702	18767	43.50	378	385	375	491	265	378	379.59	29.18	0	-605	386	381	377	372	368	384	375	770	113	500	240	1	1	153906120	591	76.80	0.85	12	0.01	5.00	452.00	556	20230830	-30.94	369	20240719	4.07	502	-23.51	20240408	369	4.07	20240719	2780	-86.19	20230830	369	4.07	20240719	0.00	N	025440	500	769 억		44904373	N	N	0	N	00	N
23	20240729	110354	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	384	6	2	1.59	5760121	15216	35.27	378	385	375	491	265	378	378.56	29.18	0	-353	386	381	377	372	368	384	375	770	113	500	240	1	1	153906120	591	76.80	0.85	12	0.01	5.00	452.00	556	20230830	-30.94	369	20240719	4.07	502	-23.51	20240408	369	4.07	20240719	2780	-86.19	20230830	369	4.07	20240719	0.00	N	025440	500	769 억		44904373	N	N	0	N	00	N
24	20240729	100353	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	384	6	2	1.59	3983651	10532	24.41	378	385	375	491	265	378	378.24	29.18	0	-524	386	381	377	372	368	384	375	770	113	500	240	1	1	153906120	591	76.80	0.85	12	0.01	5.00	452.00	556	20230830	-30.94	369	20240719	4.07	502	-23.51	20240408	369	4.07	20240719	2780	-86.19	20230830	369	4.07	20240719	0.00	N	025440	500	769 억		44904373	N	N	0	N	00	N
25	20240729	090351	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	378	0	3	0.00	127764	338	0.78	378	378	378	491	265	378	378.00	29.18	0	-16	386	381	377	372	368	384	375	770	113	500	240	1	1	153906120	582	75.60	0.84	12	0.00	5.00	452.00	556	20230830	-32.01	369	20240719	2.44	502	-24.70	20240408	369	2.44	20240719	2780	-86.40	20230830	369	2.44	20240719	0.00	N	025440	500	769 억		44904373	N	N	0	N	00	N
26	20240726	160346	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	378	-1	5	-0.26	16240955	43139	52.76	375	382	373	492	266	379	376.48	29.18	0	843	386	382	376	372	366	379	369	770	113	500	240	1	1	153906120	582	75.60	0.84	12	0.03	5.00	452.00	556	20230720	-32.01	369	20240719	2.44	502	-24.70	20240408	369	2.44	20240719	2780	-86.40	20230830	369	2.44	20240719	0.00	N	025440	500	769 억		44903530	N	N	0	N	00	N
27	20240726	150349	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	378	-1	5	-0.26	15969409	42419	51.88	375	382	373	492	266	379	376.47	29.18	0	1198	386	382	376	372	366	379	369	770	113	500	240	1	1	153906120	582	75.60	0.84	12	0.03	5.00	452.00	556	20230720	-32.01	369	20240719	2.44	502	-24.70	20240408	369	2.44	20240719	2780	-86.40	20230830	369	2.44	20240719	0.00	N	025440	500	769 억		44903530	N	N	0	N	00	N
28	20240726	140350	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	377	-2	5	-0.53	14754955	39197	47.94	375	382	373	492	266	379	376.43	29.18	0	1199	386	382	376	372	366	379	369	770	113	500	240	1	1	153906120	580	75.40	0.83	12	0.03	5.00	452.00	556	20230720	-32.19	369	20240719	2.17	502	-24.90	20240408	369	2.17	20240719	2780	-86.44	20230830	369	2.17	20240719	0.00	N	025440	500	769 억		44903530	N	N	0	N	00	N
29	20240726	130350	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	374	-5	5	-1.32	11967331	31733	38.81	375	382	374	492	266	379	377.13	29.18	0	355	386	382	376	372	366	379	369	770	113	500	240	1	1	153906120	576	74.80	0.83	12	0.02	5.00	452.00	556	20230720	-32.73	369	20240719	1.36	502	-25.50	20240408	369	1.36	20240719	2780	-86.55	20230830	369	1.36	20240719	0.00	N	025440	500	769 억		44903530	N	N	0	N	00	N
30	20240726	120352	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	379	0	3	0.00	7482411	19800	24.22	375	382	374	492	266	379	377.90	29.18	0	-20	386	382	376	372	366	379	369	770	113	500	240	1	1	153906120	583	75.80	0.84	12	0.01	5.00	452.00	556	20230720	-31.83	369	20240719	2.71	502	-24.50	20240408	369	2.71	20240719	2780	-86.37	20230830	369	2.71	20240719	0.00	N	025440	500	769 억		44903530	N	N	0	N	00	N
31	20240726	110351	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	379	0	3	0.00	7270781	19241	23.53	375	382	374	492	266	379	377.88	29.18	0	103	386	382	376	372	366	379	369	770	113	500	240	1	1	153906120	583	75.80	0.84	12	0.01	5.00	452.00	556	20230720	-31.83	369	20240719	2.71	502	-24.50	20240408	369	2.71	20240719	2780	-86.37	20230830	369	2.71	20240719	0.00	N	025440	500	769 억		44903530	N	N	0	N	00	N
32	20240726	100351	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	379	0	3	0.00	3249269	8571	10.48	375	382	375	492	266	379	379.10	29.18	0	103	386	382	376	372	366	379	369	770	113	500	240	1	1	153906120	583	75.80	0.84	12	0.01	5.00	452.00	556	20230720	-31.83	369	20240719	2.71	502	-24.50	20240408	369	2.71	20240719	2780	-86.37	20230830	369	2.71	20240719	0.00	N	025440	500	769 억		44903530	N	N	0	N	00	N
33	20240726	090349	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	380	1	2	0.26	49940	133	0.16	375	382	375	492	266	379	375.49	29.18	0	36	386	382	376	372	366	379	369	770	113	500	240	1	1	153906120	585	76.00	0.84	12	0.00	5.00	452.00	556	20230720	-31.65	369	20240719	2.98	502	-24.30	20240408	369	2.98	20240719	2780	-86.33	20230830	369	2.98	20240719	0.00	N	025440	500	769 억		44903530	N	N	0	N	00	N
34	20240725	160348	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	379	-1	5	-0.26	30588366	81766	95.20	380	380	370	494	266	380	374.10	29.18	0	-2792	396	388	384	376	372	386	374	770	114	500	240	1	1	153906120	583	75.80	0.84	12	0.05	5.00	452.00	557	20230719	-31.96	369	20240719	2.71	502	-24.50	20240408	369	2.71	20240719	2780	-86.37	20230830	369	2.71	20240719	0.00	N	025440	500	769 억		44906322	N	N	0	N	00	N
35	20240725	150355	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	378	-2	5	-0.53	29014585	77582	90.32	380	380	370	494	266	380	373.99	29.18	0	-1473	396	388	384	376	372	386	374	770	114	500	240	1	1	153906120	582	75.60	0.84	12	0.05	5.00	452.00	557	20230719	-32.14	369	20240719	2.44	502	-24.70	20240408	369	2.44	20240719	2780	-86.40	20230830	369	2.44	20240719	0.00	N	025440	500	769 억		44906322	N	N	0	N	00	N
36	20240725	140353	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	379	-1	5	-0.26	28213413	75442	87.83	380	380	370	494	266	380	373.97	29.18	0	-1505	396	388	384	376	372	386	374	770	114	500	240	1	1	153906120	583	75.80	0.84	12	0.05	5.00	452.00	557	20230719	-31.96	369	20240719	2.71	502	-24.50	20240408	369	2.71	20240719	2780	-86.37	20230830	369	2.71	20240719	0.00	N	025440	500	769 억		44906322	N	N	0	N	00	N
37	20240725	130351	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	378	-2	5	-0.53	26730960	71486	83.23	380	380	370	494	266	380	373.93	29.18	0	-1504	396	388	384	376	372	386	374	770	114	500	240	1	1	153906120	582	75.60	0.84	12	0.05	5.00	452.00	557	20230719	-32.14	369	20240719	2.44	502	-24.70	20240408	369	2.44	20240719	2780	-86.40	20230830	369	2.44	20240719	0.00	N	025440	500	769 억		44906322	N	N	0	N	00	N
38	20240725	120351	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	379	-1	5	-0.26	25973835	69483	80.89	380	380	370	494	266	380	373.82	29.18	0	-1504	396	388	384	376	372	386	374	770	114	500	240	1	1	153906120	583	75.80	0.84	12	0.05	5.00	452.00	557	20230719	-31.96	369	20240719	2.71	502	-24.50	20240408	369	2.71	20240719	2780	-86.37	20230830	369	2.71	20240719	0.00	N	025440	500	769 억		44906322	N	N	0	N	00	N
39	20240725	110349	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	375	-5	5	-1.32	14707963	39228	45.67	380	380	371	494	266	380	374.94	29.18	0	-357	396	388	384	376	372	386	374	770	114	500	240	1	1	153906120	577	75.00	0.83	12	0.03	5.00	452.00	557	20230719	-32.68	369	20240719	1.63	502	-25.30	20240408	369	1.63	20240719	2780	-86.51	20230830	369	1.63	20240719	0.00	N	025440	500	769 억		44906322	N	N	0	N	00	N
40	20240725	100350	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	377	-3	5	-0.79	3922643	10428	12.14	380	380	371	494	266	380	376.16	29.18	0	-1651	396	388	384	376	372	386	374	770	114	500	240	1	1	153906120	580	75.40	0.83	12	0.01	5.00	452.00	557	20230719	-32.32	369	20240719	2.17	502	-24.90	20240408	369	2.17	20240719	2780	-86.44	20230830	369	2.17	20240719	0.00	N	025440	500	769 억		44906322	N	N	0	N	00	N
41	20240725	090349	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	379	-1	5	-0.26	119627	315	0.37	380	380	379	494	266	380	379.77	29.18	0	-20	396	388	384	376	372	386	374	770	114	500	240	1	1	153906120	583	75.80	0.84	12	0.00	5.00	452.00	557	20230719	-31.96	369	20240719	2.71	502	-24.50	20240408	369	2.71	20240719	2780	-86.37	20230830	369	2.71	20240719	0.00	N	025440	500	769 억		44906322	N	N	0	N	00	N
42	20240724	160346	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	380	-4	5	-1.04	32958183	85889	116.04	381	392	380	499	269	384	383.73	29.76	0	-2124	397	390	385	378	373	390	378	770	115	500	240	1	1	153906120	585	76.00	0.84	12	0.06	5.00	452.00	576	20230718	-34.03	369	20240719	2.98	502	-24.30	20240408	369	2.98	20240719	2780	-86.33	20230830	369	2.98	20240719	0.00	N	025440	500	769 억		45797286	N	N	0	N	00	N
43	20240724	150351	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	388	4	2	1.04	23904522	62064	83.85	381	392	381	499	269	384	385.16	29.76	0	17447	397	390	385	378	373	390	378	770	115	500	240	1	1	153906120	597	77.60	0.86	12	0.04	5.00	452.00	576	20230718	-32.64	369	20240719	5.15	502	-22.71	20240408	369	5.15	20240719	2780	-86.04	20230830	369	5.15	20240719	0.00	N	025440	500	769 억		45797286	N	N	0	N	00	N
44	20240724	140348	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	390	6	2	1.56	14499627	37584	50.78	381	392	381	499	269	384	385.79	29.76	0	-2121	397	390	385	378	373	390	378	770	115	500	240	1	1	153906120	600	78.00	0.86	12	0.02	5.00	452.00	576	20230718	-32.29	369	20240719	5.69	502	-22.31	20240408	369	5.69	20240719	2780	-85.97	20230830	369	5.69	20240719	0.00	N	025440	500	769 억		45797286	N	N	0	N	00	N
45	20240724	130350	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	388	4	2	1.04	13108815	34009	45.95	381	392	381	499	269	384	385.45	29.76	0	-2103	397	390	385	378	373	390	378	770	115	500	240	1	1	153906120	597	77.60	0.86	12	0.02	5.00	452.00	576	20230718	-32.64	369	20240719	5.15	502	-22.71	20240408	369	5.15	20240719	2780	-86.04	20230830	369	5.15	20240719	0.00	N	025440	500	769 억		45797286	N	N	0	N	00	N
46	20240724	120353	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	388	4	2	1.04	6250625	16167	21.84	381	392	381	499	269	384	386.63	29.76	0	-2374	397	390	385	378	373	390	378	770	115	500	240	1	1	153906120	597	77.60	0.86	12	0.01	5.00	452.00	576	20230718	-32.64	369	20240719	5.15	502	-22.71	20240408	369	5.15	20240719	2780	-86.04	20230830	369	5.15	20240719	0.00	N	025440	500	769 억		45797286	N	N	0	N	00	N
47	20240724	110351	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	389	5	2	1.30	6236279	16130	21.79	381	392	381	499	269	384	386.63	29.76	0	-2374	397	390	385	378	373	390	378	770	115	500	240	1	1	153906120	599	77.80	0.86	12	0.01	5.00	452.00	576	20230718	-32.47	369	20240719	5.42	502	-22.51	20240408	369	5.42	20240719	2780	-86.01	20230830	369	5.42	20240719	0.00	N	025440	500	769 억		45797286	N	N	0	N	00	N
48	20240724	100350	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	387	3	2	0.78	4648801	12028	16.25	381	392	381	499	269	384	386.50	29.76	0	-2360	397	390	385	378	373	390	378	770	115	500	240	1	1	153906120	596	77.40	0.86	12	0.01	5.00	452.00	576	20230718	-32.81	369	20240719	4.88	502	-22.91	20240408	369	4.88	20240719	2780	-86.08	20230830	369	4.88	20240719	0.00	N	025440	500	769 억		45797286	N	N	0	N	00	N
49	20240724	090350	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	391	7	2	1.82	1959826	5115	6.91	381	392	381	499	269	384	383.15	29.76	0	-2008	397	390	385	378	373	390	378	770	115	500	240	1	1	153906120	602	78.20	0.87	12	0.00	5.00	452.00	576	20230718	-32.12	369	20240719	5.96	502	-22.11	20240408	369	5.96	20240719	2780	-85.94	20230830	369	5.96	20240719	0.00	N	025440	500	769 억		45797286	N	N	0	N	00	N
50	20240723	160344	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	384	0	3	0.00	28337503	74016	169.74	384	392	380	499	269	384	382.86	29.76	0	-537	397	390	386	379	375	388	377	770	115	500	240	1	1	153906120	591	76.80	0.85	12	0.05	5.00	452.00	577	20230717	-33.45	369	20240719	4.07	502	-23.51	20240408	369	4.07	20240719	2780	-86.19	20230830	369	4.07	20240719	0.00	N	025440	500	769 억		45797823	N	N	0	N	00	N
51	20240723	150354	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	385	1	2	0.26	27759750	72502	166.27	384	392	380	499	269	384	382.88	29.76	0	-302	397	390	386	379	375	388	377	770	115	500	240	1	1	153906120	593	77.00	0.85	12	0.05	5.00	452.00	577	20230717	-33.28	369	20240719	4.34	502	-23.31	20240408	369	4.34	20240719	2780	-86.15	20230830	369	4.34	20240719	0.00	N	025440	500	769 억		45797823	N	N	0	N	00	N
52	20240723	140347	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	385	1	2	0.26	18172302	47371	108.63	384	392	382	499	269	384	383.62	29.76	0	-303	397	390	386	379	375	388	377	770	115	500	240	1	1	153906120	593	77.00	0.85	12	0.03	5.00	452.00	577	20230717	-33.28	369	20240719	4.34	502	-23.31	20240408	369	4.34	20240719	2780	-86.15	20230830	369	4.34	20240719	0.00	N	025440	500	769 억		45797823	N	N	0	N	00	N
53	20240723	130345	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	385	1	2	0.26	16099778	41974	96.26	384	392	382	499	269	384	383.57	29.76	0	-303	397	390	386	379	375	388	377	770	115	500	240	1	1	153906120	593	77.00	0.85	12	0.03	5.00	452.00	577	20230717	-33.28	369	20240719	4.34	502	-23.31	20240408	369	4.34	20240719	2780	-86.15	20230830	369	4.34	20240719	0.00	N	025440	500	769 억		45797823	N	N	0	N	00	N
54	20240723	120349	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	384	0	3	0.00	10307528	26852	61.58	384	392	382	499	269	384	383.86	29.76	0	-303	397	390	386	379	375	388	377	770	115	500	240	1	1	153906120	591	76.80	0.85	12	0.02	5.00	452.00	577	20230717	-33.45	369	20240719	4.07	502	-23.51	20240408	369	4.07	20240719	2780	-86.19	20230830	369	4.07	20240719	0.00	N	025440	500	769 억		45797823	N	N	0	N	00	N
55	20240723	110349	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	384	0	3	0.00	4343965	11284	25.88	384	392	382	499	269	384	384.97	29.76	0	-989	397	390	386	379	375	388	377	770	115	500	240	1	1	153906120	591	76.80	0.85	12	0.01	5.00	452.00	577	20230717	-33.45	369	20240719	4.07	502	-23.51	20240408	369	4.07	20240719	2780	-86.19	20230830	369	4.07	20240719	0.00	N	025440	500	769 억		45797823	N	N	0	N	00	N
56	20240723	100347	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	385	1	2	0.26	4175252	10845	24.87	384	392	382	499	269	384	384.99	29.76	0	-987	397	390	386	379	375	388	377	770	115	500	240	1	1	153906120	593	77.00	0.85	12	0.01	5.00	452.00	577	20230717	-33.28	369	20240719	4.34	502	-23.31	20240408	369	4.34	20240719	2780	-86.15	20230830	369	4.34	20240719	0.00	N	025440	500	769 억		45797823	N	N	0	N	00	N
57	20240723	090349	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	391	7	2	1.82	180696	465	1.07	384	392	384	499	269	384	388.59	29.76	0	-9	397	390	386	379	375	388	377	770	115	500	240	1	1	153906120	602	78.20	0.87	12	0.00	5.00	452.00	577	20230717	-32.24	369	20240719	5.96	502	-22.11	20240408	369	5.96	20240719	2780	-85.94	20230830	369	5.96	20240719	0.00	N	025440	500	769 억		45797823	N	N	0	N	00	N
58	20240722	160344	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	384	-4	5	-1.03	16807411	43606	14.32	385	393	382	504	272	388	385.44	29.76	0	492	426	407	388	369	350	416	378	770	116	500	240	1	1	153906120	591	76.80	0.85	12	0.03	5.00	452.00	579	20230714	-33.68	369	20240719	4.07	502	-23.51	20240408	369	4.07	20240719	2780	-86.19	20230830	369	4.07	20240719	0.00	N	025440	500	769 억		45797331	N	N	0	N	00	N
59	20240722	150348	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	385	-3	5	-0.77	15030606	38983	12.80	385	393	382	504	272	388	385.57	29.76	0	667	426	407	388	369	350	416	378	770	116	500	240	1	1	153906120	593	77.00	0.85	12	0.03	5.00	452.00	579	20230714	-33.51	369	20240719	4.34	502	-23.31	20240408	369	4.34	20240719	2780	-86.15	20230830	369	4.34	20240719	0.00	N	025440	500	769 억		45797331	N	N	0	N	00	N
60	20240722	140349	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	386	-2	5	-0.52	11594514	30062	9.87	385	393	382	504	272	388	385.69	29.76	0	667	426	407	388	369	350	416	378	770	116	500	240	1	1	153906120	594	77.20	0.85	12	0.02	5.00	452.00	579	20230714	-33.33	369	20240719	4.61	502	-23.11	20240408	369	4.61	20240719	2780	-86.12	20230830	369	4.61	20240719	0.00	N	025440	500	769 억		45797331	N	N	0	N	00	N
61	20240722	130346	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	386	-2	5	-0.52	11366076	29469	9.67	385	393	382	504	272	388	385.70	29.76	0	767	426	407	388	369	350	416	378	770	116	500	240	1	1	153906120	594	77.20	0.85	12	0.02	5.00	452.00	579	20230714	-33.33	369	20240719	4.61	502	-23.11	20240408	369	4.61	20240719	2780	-86.12	20230830	369	4.61	20240719	0.00	N	025440	500	769 억		45797331	N	N	0	N	00	N
62	20240722	120346	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	385	-3	5	-0.77	7456788	19300	6.34	385	393	382	504	272	388	386.36	29.76	0	867	426	407	388	369	350	416	378	770	116	500	240	1	1	153906120	593	77.00	0.85	12	0.01	5.00	452.00	579	20230714	-33.51	369	20240719	4.34	502	-23.31	20240408	369	4.34	20240719	2780	-86.15	20230830	369	4.34	20240719	0.00	N	025440	500	769 억		45797331	N	N	0	N	00	N
63	20240722	110348	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	390	2	2	0.52	5537454	14343	4.71	385	393	382	504	272	388	386.07	29.76	0	867	426	407	388	369	350	416	378	770	116	500	240	1	1	153906120	600	78.00	0.86	12	0.01	5.00	452.00	579	20230714	-32.64	369	20240719	5.69	502	-22.31	20240408	369	5.69	20240719	2780	-85.97	20230830	369	5.69	20240719	0.00	N	025440	500	769 억		45797331	N	N	0	N	00	N
64	20240722	100346	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	392	4	2	1.03	5433734	14077	4.62	385	393	382	504	272	388	386.00	29.76	0	867	426	407	388	369	350	416	378	770	116	500	240	1	1	153906120	603	78.40	0.87	12	0.01	5.00	452.00	579	20230714	-32.30	369	20240719	6.23	502	-21.91	20240408	369	6.23	20240719	2780	-85.90	20230830	369	6.23	20240719	0.00	N	025440	500	769 억		45797331	N	N	0	N	00	N
65	20240722	090344	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	383	-5	5	-1.29	1242246	3227	1.06	385	385	383	504	272	388	384.95	29.76	0	0	426	407	388	369	350	416	378	770	116	500	240	1	1	153906120	589	76.60	0.85	12	0.00	5.00	452.00	579	20230714	-33.85	369	20240719	3.79	502	-23.71	20240408	369	3.79	20240719	2780	-86.22	20230830	369	3.79	20240719	0.00	N	025440	500	769 억		45797331	N	N	0	N	00	N
66	20240719	160341	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N		N	388	11	2	2.92	118112385	304604	113.10	374	407	369	490	264	377	387.76	29.76	0	-403	393	384	379	370	365	382	368	770	113	500	240	1	1	153906120	597	77.60	0.86	12	0.20	5.00	452.00	584	20230713	-33.56	369	20240719	5.15	502	-22.71	20240408	369	5.15	20240719	2785	-86.07	20230719	369	5.15	20240719	0.00	N	025440	500	769 억		45797734	N	N	0	N	00	N
67	20240719	150342	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N		N	381	4	2	1.06	116806544	301223	111.84	374	407	369	490	264	377	387.77	29.76	0	-403	393	384	379	370	365	382	368	770	113	500	240	1	1	153906120	586	76.20	0.84	12	0.20	5.00	452.00	584	20230713	-34.76	369	20240719	3.25	502	-24.10	20240408	369	3.25	20240719	2785	-86.32	20230719	369	3.25	20240719	0.00	N	025440	500	769 억		45797734	N	N	0	N	00	N
68	20240719	140345	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N		N	383	6	2	1.59	108610574	279640	103.83	374	407	369	490	264	377	388.39	29.76	0	-3350	393	384	379	370	365	382	368	770	113	500	240	1	1	153906120	589	76.60	0.85	12	0.18	5.00	452.00	584	20230713	-34.42	369	20240719	3.79	502	-23.71	20240408	369	3.79	20240719	2785	-86.25	20230719	369	3.79	20240719	0.00	N	025440	500	769 억		45797734	N	N	0	N	00	N
69	20240719	130339	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N		N	383	6	2	1.59	105069916	270373	100.39	374	407	369	490	264	377	388.61	29.76	0	-3310	393	384	379	370	365	382	368	770	113	500	240	1	1	153906120	589	76.60	0.85	12	0.18	5.00	452.00	584	20230713	-34.42	369	20240719	3.79	502	-23.71	20240408	369	3.79	20240719	2785	-86.25	20230719	369	3.79	20240719	0.00	N	025440	500	769 억		45797734	N	N	0	N	00	N
70	20240719	120339	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N		N	396	19	2	5.04	76168762	194535	72.23	374	407	374	490	264	377	391.54	29.76	0	-4708	393	384	379	370	365	382	368	770	113	500	240	1	1	153906120	609	79.20	0.88	12	0.13	5.00	452.00	584	20230713	-32.19	374	20240719	5.88	502	-21.12	20240408	374	5.88	20240719	2785	-85.78	20230719	374	5.88	20240719	0.00	N	025440	500	769 억		45797734	N	N	0	N	00	N
71	20240719	110342	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N		N	388	11	2	2.92	72455586	185035	68.70	374	407	374	490	264	377	391.58	29.76	0	-2657	393	384	379	370	365	382	368	770	113	500	240	1	1	153906120	597	77.60	0.86	12	0.12	5.00	452.00	584	20230713	-33.56	374	20240719	3.74	502	-22.71	20240408	374	3.74	20240719	2785	-86.07	20230719	374	3.74	20240719	0.00	N	025440	500	769 억		45797734	N	N	0	N	00	N
72	20240719	100315	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N		N	401	24	2	6.37	48254951	123288	45.78	374	407	374	490	264	377	391.40	29.76	0	-4374	393	384	379	370	365	382	368	770	113	500	240	1	1	153906120	617	80.20	0.89	12	0.08	5.00	452.00	584	20230713	-31.34	374	20240719	7.22	502	-20.12	20240408	374	7.22	20240719	2785	-85.60	20230719	374	7.22	20240719	0.00	N	025440	500	769 억		45797734	N	N	0	N	00	N
73	20240719	090352	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N		N	379	2	2	0.53	4744887	12614	4.68	374	379	374	490	264	377	376.16	29.76	0	-150	393	384	379	370	365	382	368	770	113	500	240	1	1	153906120	583	75.80	0.84	12	0.01	5.00	452.00	584	20230713	-35.10	374	20240719	1.34	502	-24.50	20240408	374	1.34	20240719	2785	-86.39	20230719	374	1.34	20240719	0.00	N	025440	500	769 억		45797734	N	N	0	N	00	N
74	20240718	160336	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N		N	377	-15	5	-3.83	101745327	269325	253.84	388	388	374	509	275	392	377.78	29.75	0	15121	398	395	389	386	380	396	387	770	117	500	250	1	1	153906120	580	75.40	0.83	12	0.17	5.00	452.00	588	20230712	-35.88	374	20240718	0.80	502	-24.90	20240408	374	0.80	20240718	2880	-86.91	20230718	374	0.80	20240718	0.00	N	025440	500	769 억		45782613	N	N	0	N	00	N
75	20240718	150340	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N		N	378	-14	5	-3.57	99453111	263249	248.11	388	388	374	509	275	392	377.79	29.75	0	16183	398	395	389	386	380	396	387	770	117	500	250	1	1	153906120	582	75.60	0.84	12	0.17	5.00	452.00	588	20230712	-35.71	374	20240718	1.07	502	-24.70	20240408	374	1.07	20240718	2880	-86.88	20230718	374	1.07	20240718	0.00	N	025440	500	769 억		45782613	N	N	0	N	00	N
76	20240718	140338	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N		N	380	-12	5	-3.06	95446127	252644	238.12	388	388	374	509	275	392	377.79	29.75	0	16481	398	395	389	386	380	396	387	770	117	500	250	1	1	153906120	585	76.00	0.84	12	0.16	5.00	452.00	588	20230712	-35.37	374	20240718	1.60	502	-24.30	20240408	374	1.60	20240718	2880	-86.81	20230718	374	1.60	20240718	0.00	N	025440	500	769 억		45782613	N	N	0	N	00	N
77	20240718	130338	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N		N	379	-13	5	-3.32	91788230	242972	229.00	388	388	374	509	275	392	377.77	29.75	0	16432	398	395	389	386	380	396	387	770	117	500	250	1	1	153906120	583	75.80	0.84	12	0.16	5.00	452.00	588	20230712	-35.54	374	20240718	1.34	502	-24.50	20240408	374	1.34	20240718	2880	-86.84	20230718	374	1.34	20240718	0.00	N	025440	500	769 억		45782613	N	N	0	N	00	N
78	20240718	120338	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N		N	375	-17	5	-4.34	79220588	209654	197.60	388	388	374	509	275	392	377.86	29.75	0	16933	398	395	389	386	380	396	387	770	117	500	250	1	1	153906120	577	75.00	0.83	12	0.14	5.00	452.00	588	20230712	-36.22	374	20240718	0.27	502	-25.30	20240408	374	0.27	20240718	2880	-86.98	20230718	374	0.27	20240718	0.00	N	025440	500	769 억		45782613	N	N	0	N	00	N
79	20240718	110340	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N		N	376	-16	5	-4.08	66020954	174451	164.42	388	388	374	509	275	392	378.45	29.75	0	17083	398	395	389	386	380	396	387	770	117	500	250	1	1	153906120	579	75.20	0.83	12	0.11	5.00	452.00	588	20230712	-36.05	374	20240718	0.53	502	-25.10	20240408	374	0.53	20240718	2880	-86.94	20230718	374	0.53	20240718	0.00	N	025440	500	769 억		45782613	N	N	0	N	00	N
80	20240718	100340	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N		N	378	-14	5	-3.57	43302493	113999	107.44	388	388	374	509	275	392	379.85	29.75	0	6983	398	395	389	386	380	396	387	770	117	500	250	1	1	153906120	582	75.60	0.84	12	0.07	5.00	452.00	588	20230712	-35.71	374	20240718	1.07	502	-24.70	20240408	374	1.07	20240718	2880	-86.88	20230718	374	1.07	20240718	0.00	N	025440	500	769 억		45782613	N	N	0	N	00	N
81	20240718	090341	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	387	-5	5	-1.28	1440155	3712	3.50	388	388	387	509	275	392	387.97	29.75	0	-100	398	395	389	386	380	396	387	770	117	500	250	1	1	153906120	596	77.40	0.86	12	0.00	5.00	452.00	588	20230712	-34.18	379	20240314	2.11	502	-22.91	20240408	379	2.11	20240314	2880	-86.56	20230718	380	1.84	20240716	0.00	N	025440	500	769 억		45782613	N	N	0	N	00	N
82	20240717	160351	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	392	1	2	0.26	40270191	103786	129.02	387	392	383	508	274	391	388.01	29.75	0	1528	409	400	390	381	371	395	376	770	117	500	250	1	1	153906120	603	78.40	0.87	12	0.07	5.00	452.00	590	20230711	-33.56	379	20240314	3.43	502	-21.91	20240408	379	3.43	20240314	2885	-86.41	20230717	380	3.16	20240716	0.00	N	025440	500	769 억		45781085	N	N	0	N	00	N
83	20240717	150355	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	390	-1	5	-0.26	39038693	100635	125.10	387	392	383	508	274	391	387.92	29.75	0	2148	409	400	390	381	371	395	376	770	117	500	250	1	1	153906120	600	78.00	0.86	12	0.07	5.00	452.00	590	20230711	-33.90	379	20240314	2.90	502	-22.31	20240408	379	2.90	20240314	2885	-86.48	20230717	380	2.63	20240716	0.00	N	025440	500	769 억		45781085	N	N	0	N	00	N
84	20240717	140353	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	389	-2	5	-0.51	34296716	88480	109.99	387	392	383	508	274	391	387.62	29.75	0	1736	409	400	390	381	371	395	376	770	117	500	250	1	1	153906120	599	77.80	0.86	12	0.06	5.00	452.00	590	20230711	-34.07	379	20240314	2.64	502	-22.51	20240408	379	2.64	20240314	2885	-86.52	20230717	380	2.37	20240716	0.00	N	025440	500	769 억		45781085	N	N	0	N	00	N
85	20240717	130352	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	392	1	2	0.26	32219199	83091	103.29	387	392	385	508	274	391	387.76	29.75	0	2229	409	400	390	381	371	395	376	770	117	500	250	1	1	153906120	603	78.40	0.87	12	0.05	5.00	452.00	590	20230711	-33.56	379	20240314	3.43	502	-21.91	20240408	379	3.43	20240314	2885	-86.41	20230717	380	3.16	20240716	0.00	N	025440	500	769 억		45781085	N	N	0	N	00	N
86	20240717	120353	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	390	-1	5	-0.26	23006394	59375	73.81	387	392	385	508	274	391	387.48	29.75	0	3035	409	400	390	381	371	395	376	770	117	500	250	1	1	153906120	600	78.00	0.86	12	0.04	5.00	452.00	590	20230711	-33.90	379	20240314	2.90	502	-22.31	20240408	379	2.90	20240314	2885	-86.48	20230717	380	2.63	20240716	0.00	N	025440	500	769 억		45781085	N	N	0	N	00	N
87	20240717	110352	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	390	-1	5	-0.26	18808214	48569	60.38	387	392	385	508	274	391	387.25	29.75	0	3035	409	400	390	381	371	395	376	770	117	500	250	1	1	153906120	600	78.00	0.86	12	0.03	5.00	452.00	590	20230711	-33.90	379	20240314	2.90	502	-22.31	20240408	379	2.90	20240314	2885	-86.48	20230717	380	2.63	20240716	0.00	N	025440	500	769 억		45781085	N	N	0	N	00	N
88	20240717	100352	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	389	-2	5	-0.51	16166459	41770	51.93	387	392	385	508	274	391	387.04	29.75	0	3482	409	400	390	381	371	395	376	770	117	500	250	1	1	153906120	599	77.80	0.86	12	0.03	5.00	452.00	590	20230711	-34.07	379	20240314	2.64	502	-22.51	20240408	379	2.64	20240314	2885	-86.52	20230717	380	2.37	20240716	0.00	N	025440	500	769 억		45781085	N	N	0	N	00	N
89	20240717	090319	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	387	-4	5	-1.02	636597	1642	2.04	387	390	387	508	274	391	387.70	29.75	0	554	409	400	390	381	371	395	376	770	117	500	250	1	1	153906120	596	77.40	0.86	12	0.00	5.00	452.00	590	20230711	-34.41	379	20240314	2.11	502	-22.91	20240408	379	2.11	20240314	2885	-86.59	20230717	380	1.84	20240716	0.00	N	025440	500	769 억		45781085	N	N	0	N	00	N
90	20240716	160354	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N		N	391	-5	5	-1.26	31418633	80441	75.93	396	399	380	514	278	396	390.58	29.75	0	708	410	402	392	384	374	398	380	770	118	500	250	1	1	153906120	602	78.20	0.87	12	0.05	5.00	452.00	590	20230711	-33.73	379	20240314	3.17	502	-22.11	20240408	379	3.17	20240314	2885	-86.45	20230717	380	2.89	20240716	0.00	N	025440	500	769 억		45780377	N	N	0	N	00	N
91	20240716	150358	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N		N	391	-5	5	-1.26	29628750	75858	71.61	396	399	380	514	278	396	390.58	29.75	0	1214	410	402	392	384	374	398	380	770	118	500	250	1	1	153906120	602	78.20	0.87	12	0.05	5.00	452.00	590	20230711	-33.73	379	20240314	3.17	502	-22.11	20240408	379	3.17	20240314	2885	-86.45	20230717	380	2.89	20240716	0.00	N	025440	500	769 억		45780377	N	N	0	N	00	N
92	20240716	140357	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N		N	389	-7	5	-1.77	29027392	74320	70.16	396	399	380	514	278	396	390.57	29.75	0	1214	410	402	392	384	374	398	380	770	118	500	250	1	1	153906120	599	77.80	0.86	12	0.05	5.00	452.00	590	20230711	-34.07	379	20240314	2.64	502	-22.51	20240408	379	2.64	20240314	2885	-86.52	20230717	380	2.37	20240716	0.00	N	025440	500	769 억		45780377	N	N	0	N	00	N
93	20240716	130356	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N		N	392	-4	5	-1.01	15714031	40201	37.95	396	399	380	514	278	396	390.89	29.75	0	342	410	402	392	384	374	398	380	770	118	500	250	1	1	153906120	603	78.40	0.87	12	0.03	5.00	452.00	590	20230711	-33.56	379	20240314	3.43	502	-21.91	20240408	379	3.43	20240314	2885	-86.41	20230717	380	3.16	20240716	0.00	N	025440	500	769 억		45780377	N	N	0	N	00	N
94	20240716	120356	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N		N	394	-2	5	-0.51	11932099	30547	28.84	396	399	380	514	278	396	390.61	29.75	0	-177	410	402	392	384	374	398	380	770	118	500	250	1	1	153906120	606	78.80	0.87	12	0.02	5.00	452.00	590	20230711	-33.22	379	20240314	3.96	502	-21.51	20240408	379	3.96	20240314	2885	-86.34	20230717	380	3.68	20240716	0.00	N	025440	500	769 억		45780377	N	N	0	N	00	N
95	20240716	110356	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N		N	396	0	3	0.00	10614352	27188	25.66	396	399	380	514	278	396	390.41	29.75	0	-197	410	402	392	384	374	398	380	770	118	500	250	1	1	153906120	609	79.20	0.88	12	0.02	5.00	452.00	590	20230711	-32.88	379	20240314	4.49	502	-21.12	20240408	379	4.49	20240314	2885	-86.27	20230717	380	4.21	20240716	0.00	N	025440	500	769 억		45780377	N	N	0	N	00	N
96	20240716	100356	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	397	1	2	0.25	3749000	9417	8.89	396	399	394	514	278	396	398.11	29.75	0	-197	410	402	392	384	374	398	380	770	118	500	250	1	1	153906120	611	79.40	0.88	12	0.01	5.00	452.00	590	20230711	-32.71	379	20240314	4.75	502	-20.92	20240408	379	4.75	20240314	2885	-86.24	20230717	382	3.93	20240715	0.00	N	025440	500	769 억		45780377	N	N	0	N	00	N
97	20240716	090354	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	396	0	3	0.00	232452	587	0.55	396	396	396	514	278	396	396.00	29.75	0	-56	410	402	392	384	374	398	380	770	118	500	250	1	1	153906120	609	79.20	0.88	12	0.00	5.00	452.00	590	20230711	-32.88	379	20240314	4.49	502	-21.12	20240408	379	4.49	20240314	2885	-86.27	20230717	382	3.66	20240715	0.00	N	025440	500	769 억		45780377	N	N	0	N	00	N
98	20240715	160349	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N		N	396	-1	5	-0.25	41957858	105936	197.19	400	400	382	516	278	397	396.07	29.75	0	1589	418	407	396	385	374	402	380	770	119	500	250	1	1	153906120	609	79.20	0.88	12	0.07	5.00	452.00	590	20230707	-32.88	379	20240314	4.49	502	-21.12	20240408	379	4.49	20240314	2885	-86.27	20230717	382	3.66	20240715	0.00	N	025440	500	769 억		45779788	N	N	0	N	00	N
99	20240715	150352	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N		N	397	0	3	0.00	39137373	98840	183.98	400	400	382	516	278	397	395.97	29.75	0	1822	418	407	396	385	374	402	380	770	119	500	250	1	1	153906120	611	79.40	0.88	12	0.06	5.00	452.00	590	20230707	-32.71	379	20240314	4.75	502	-20.92	20240408	379	4.75	20240314	2885	-86.24	20230717	382	3.93	20240715	0.00	N	025440	500	769 억		45779788	N	N	0	N	00	N
100	20240715	140351	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	398	1	2	0.25	20308958	50966	94.87	400	400	394	516	278	397	398.48	29.75	0	1921	418	407	396	385	374	402	380	770	119	500	250	1	1	153906120	613	79.60	0.88	12	0.03	5.00	452.00	590	20230707	-32.54	379	20240314	5.01	502	-20.72	20240408	379	5.01	20240314	2885	-86.20	20230717	385	3.38	20240712	0.00	N	025440	500	769 억		45779788	N	N	0	N	00	N
101	20240715	130351	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	398	1	2	0.25	19541636	49034	91.27	400	400	394	516	278	397	398.53	29.75	0	1831	418	407	396	385	374	402	380	770	119	500	250	1	1	153906120	613	79.60	0.88	12	0.03	5.00	452.00	590	20230707	-32.54	379	20240314	5.01	502	-20.72	20240408	379	5.01	20240314	2885	-86.20	20230717	385	3.38	20240712	0.00	N	025440	500	769 억		45779788	N	N	0	N	00	N
102	20240715	120353	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	399	2	2	0.50	17316532	43450	80.88	400	400	394	516	278	397	398.54	29.75	0	1831	418	407	396	385	374	402	380	770	119	500	250	1	1	153906120	614	79.80	0.88	12	0.03	5.00	452.00	590	20230707	-32.37	379	20240314	5.28	502	-20.52	20240408	379	5.28	20240314	2885	-86.17	20230717	385	3.64	20240712	0.00	N	025440	500	769 억		45779788	N	N	0	N	00	N
103	20240715	110351	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	398	1	2	0.25	8523986	21409	39.85	400	400	394	516	278	397	398.15	29.75	0	1916	418	407	396	385	374	402	380	770	119	500	250	1	1	153906120	613	79.60	0.88	12	0.01	5.00	452.00	590	20230707	-32.54	379	20240314	5.01	502	-20.72	20240408	379	5.01	20240314	2885	-86.20	20230717	385	3.38	20240712	0.00	N	025440	500	769 억		45779788	N	N	0	N	00	N
104	20240715	100352	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	395	-2	5	-0.50	7127233	17879	33.28	400	400	394	516	278	397	398.64	29.75	0	1940	418	407	396	385	374	402	380	770	119	500	250	1	1	153906120	608	79.00	0.87	12	0.01	5.00	452.00	590	20230707	-33.05	379	20240314	4.22	502	-21.31	20240408	379	4.22	20240314	2885	-86.31	20230717	385	2.60	20240712	0.00	N	025440	500	769 억		45779788	N	N	0	N	00	N
105	20240715	090352	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	400	3	2	0.76	4544800	11362	21.15	400	400	400	516	278	397	400.00	29.75	0	0	418	407	396	385	374	402	380	770	119	500	250	1	1	153906120	616	80.00	0.88	12	0.01	5.00	452.00	590	20230707	-32.20	379	20240314	5.54	502	-20.32	20240408	379	5.54	20240314	2885	-86.14	20230717	385	3.90	20240712	0.00	N	025440	500	769 억		45779788	N	N	0	N	00	N
106	20240712	160349	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N		N	397	4	2	1.02	21333490	53723	120.91	400	407	385	510	276	393	397.10	29.61	0	-2550	403	398	395	390	387	396	388	770	117	500	250	1	1	153906120	611	79.40	0.88	12	0.03	5.00	452.00	595	20230706	-33.28	379	20240314	4.75	502	-20.92	20240408	379	4.75	20240314	2940	-86.50	20230712	385	3.12	20240712	0.00	N	025440	500	769 억		45565328	N	N	0	N	00	N
107	20240712	150351	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N		N	396	3	2	0.76	19025097	47903	107.81	400	407	385	510	276	393	397.16	29.61	0	-497	403	398	395	390	387	396	388	770	117	500	250	1	1	153906120	609	79.20	0.88	12	0.03	5.00	452.00	595	20230706	-33.45	379	20240314	4.49	502	-21.12	20240408	379	4.49	20240314	2940	-86.53	20230712	385	2.86	20240712	0.00	N	025440	500	769 억		45565328	N	N	0	N	00	N
108	20240712	140353	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N		N	399	6	2	1.53	17126987	43109	97.02	400	407	385	510	276	393	397.29	29.61	0	3883	403	398	395	390	387	396	388	770	117	500	250	1	1	153906120	614	79.80	0.88	12	0.03	5.00	452.00	595	20230706	-32.94	379	20240314	5.28	502	-20.52	20240408	379	5.28	20240314	2940	-86.43	20230712	385	3.64	20240712	0.00	N	025440	500	769 억		45565328	N	N	0	N	00	N
109	20240712	130350	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N		N	399	6	2	1.53	15933692	40108	90.27	400	407	385	510	276	393	397.27	29.61	0	6230	403	398	395	390	387	396	388	770	117	500	250	1	1	153906120	614	79.80	0.88	12	0.03	5.00	452.00	595	20230706	-32.94	379	20240314	5.28	502	-20.52	20240408	379	5.28	20240314	2940	-86.43	20230712	385	3.64	20240712	0.00	N	025440	500	769 억		45565328	N	N	0	N	00	N
110	20240712	120351	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N		N	399	6	2	1.53	13890141	34985	78.74	400	407	385	510	276	393	397.03	29.61	0	6230	403	398	395	390	387	396	388	770	117	500	250	1	1	153906120	614	79.80	0.88	12	0.02	5.00	452.00	595	20230706	-32.94	379	20240314	5.28	502	-20.52	20240408	379	5.28	20240314	2940	-86.43	20230712	385	3.64	20240712	0.00	N	025440	500	769 억		45565328	N	N	0	N	00	N
111	20240712	110349	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N		N	400	7	2	1.78	13759215	34655	78.00	400	407	385	510	276	393	397.03	29.61	0	6358	403	398	395	390	387	396	388	770	117	500	250	1	1	153906120	616	80.00	0.88	12	0.02	5.00	452.00	595	20230706	-32.77	379	20240314	5.54	502	-20.32	20240408	379	5.54	20240314	2940	-86.39	20230712	385	3.90	20240712	0.00	N	025440	500	769 억		45565328	N	N	0	N	00	N
112	20240712	100351	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N		N	400	7	2	1.78	9641922	24352	54.81	400	407	385	510	276	393	395.94	29.61	0	6423	403	398	395	390	387	396	388	770	117	500	250	1	1	153906120	616	80.00	0.88	12	0.02	5.00	452.00	595	20230706	-32.77	379	20240314	5.54	502	-20.32	20240408	379	5.54	20240314	2940	-86.39	20230712	385	3.90	20240712	0.00	N	025440	500	769 억		45565328	N	N	0	N	00	N
113	20240712	090349	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	406	13	2	3.31	1646089	4104	9.24	400	407	400	510	276	393	401.09	29.61	0	0	403	398	395	390	387	396	388	770	117	500	250	1	1	153906120	625	81.20	0.90	12	0.00	5.00	452.00	595	20230706	-31.76	379	20240314	7.12	502	-19.12	20240408	379	7.12	20240314	2940	-86.19	20230712	391	3.84	20240625	0.00	N	025440	500	769 억		45565328	N	N	0	N	00	N
114	20240711	160347	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	393	-7	5	-1.75	16611255	41931	77.80	397	400	392	520	280	400	396.16	29.61	0	-13	403	401	399	397	395	400	396	770	120	500	250	1	1	153906120	605	78.60	0.87	12	0.03	5.00	452.00	595	20230706	-33.95	379	20240314	3.69	502	-21.71	20240408	379	3.69	20240314	2950	-86.68	20230711	391	0.51	20240625	0.00	N	025440	500	769 억		45565341	N	N	0	N	00	N
115	20240711	150352	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	398	-2	5	-0.50	15622059	39420	73.14	397	400	392	520	280	400	396.30	29.61	0	227	403	401	399	397	395	400	396	770	120	500	250	1	1	153906120	613	79.60	0.88	12	0.03	5.00	452.00	595	20230706	-33.11	379	20240314	5.01	502	-20.72	20240408	379	5.01	20240314	2950	-86.51	20230711	391	1.79	20240625	0.00	N	025440	500	769 억		45565341	N	N	0	N	00	N
116	20240711	140350	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	398	-2	5	-0.50	7417408	18621	34.55	397	400	397	520	280	400	398.34	29.61	0	227	403	401	399	397	395	400	396	770	120	500	250	1	1	153906120	613	79.60	0.88	12	0.01	5.00	452.00	595	20230706	-33.11	379	20240314	5.01	502	-20.72	20240408	379	5.01	20240314	2950	-86.51	20230711	391	1.79	20240625	0.00	N	025440	500	769 억		45565341	N	N	0	N	00	N
117	20240711	130349	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	399	-1	5	-0.25	6185593	15521	28.80	397	400	397	520	280	400	398.53	29.61	0	227	403	401	399	397	395	400	396	770	120	500	250	1	1	153906120	614	79.80	0.88	12	0.01	5.00	452.00	595	20230706	-32.94	379	20240314	5.28	502	-20.52	20240408	379	5.28	20240314	2950	-86.47	20230711	391	2.05	20240625	0.00	N	025440	500	769 억		45565341	N	N	0	N	00	N
118	20240711	120350	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	400	0	3	0.00	4812267	12075	22.40	397	400	397	520	280	400	398.53	29.61	0	-13	403	401	399	397	395	400	396	770	120	500	250	1	1	153906120	616	80.00	0.88	12	0.01	5.00	452.00	595	20230706	-32.77	379	20240314	5.54	502	-20.32	20240408	379	5.54	20240314	2950	-86.44	20230711	391	2.30	20240625	0.00	N	025440	500	769 억		45565341	N	N	0	N	00	N
119	20240711	110349	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	398	-2	5	-0.50	4649549	11667	21.65	397	400	397	520	280	400	398.52	29.61	0	-13	403	401	399	397	395	400	396	770	120	500	250	1	1	153906120	613	79.60	0.88	12	0.01	5.00	452.00	595	20230706	-33.11	379	20240314	5.01	502	-20.72	20240408	379	5.01	20240314	2950	-86.51	20230711	391	1.79	20240625	0.00	N	025440	500	769 억		45565341	N	N	0	N	00	N
120	20240711	100348	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	400	0	3	0.00	3201870	8030	14.90	397	400	397	520	280	400	398.74	29.61	0	0	403	401	399	397	395	400	396	770	120	500	250	1	1	153906120	616	80.00	0.88	12	0.01	5.00	452.00	595	20230706	-32.77	379	20240314	5.54	502	-20.32	20240408	379	5.54	20240314	2950	-86.44	20230711	391	2.30	20240625	0.00	N	025440	500	769 억		45565341	N	N	0	N	00	N
121	20240711	090347	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	400	0	3	0.00	30969	78	0.14	397	400	397	520	280	400	397.04	29.61	0	0	403	401	399	397	395	400	396	770	120	500	250	1	1	153906120	616	80.00	0.88	12	0.00	5.00	452.00	595	20230706	-32.77	379	20240314	5.54	502	-20.32	20240408	379	5.54	20240314	2950	-86.44	20230711	391	2.30	20240625	0.00	N	025440	500	769 억		45565341	N	N	0	N	00	N
122	20240710	160348	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	400	0	3	0.00	21476698	53897	149.36	401	401	397	520	280	400	398.48	29.61	0	95	404	402	399	397	394	403	398	770	120	500	250	1	1	153906120	616	80.00	0.88	12	0.04	5.00	452.00	598	20230704	-33.11	379	20240314	5.54	502	-20.32	20240408	379	5.54	20240314	2950	-86.44	20230711	391	2.30	20240625	0.00	N	025440	500	769 억		45565246	N	N	0	N	00	N
123	20240710	150349	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	399	-1	5	-0.25	18972631	47626	131.98	401	401	397	520	280	400	398.37	29.61	0	331	404	402	399	397	394	403	398	770	120	500	250	1	1	153906120	614	79.80	0.88	12	0.03	5.00	452.00	598	20230704	-33.28	379	20240314	5.28	502	-20.52	20240408	379	5.28	20240314	2950	-86.47	20230711	391	2.05	20240625	0.00	N	025440	500	769 억		45565246	N	N	0	N	00	N
124	20240710	140347	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	398	-2	5	-0.50	16349758	41025	113.69	401	401	397	520	280	400	398.53	29.61	0	331	404	402	399	397	394	403	398	770	120	500	250	1	1	153906120	613	79.60	0.88	12	0.03	5.00	452.00	598	20230704	-33.44	379	20240314	5.01	502	-20.72	20240408	379	5.01	20240314	2950	-86.51	20230711	391	1.79	20240625	0.00	N	025440	500	769 억		45565246	N	N	0	N	00	N
125	20240710	130347	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	398	-2	5	-0.50	14951491	37508	103.94	401	401	397	520	280	400	398.62	29.61	0	331	404	402	399	397	394	403	398	770	120	500	250	1	1	153906120	613	79.60	0.88	12	0.02	5.00	452.00	598	20230704	-33.44	379	20240314	5.01	502	-20.72	20240408	379	5.01	20240314	2950	-86.51	20230711	391	1.79	20240625	0.00	N	025440	500	769 억		45565246	N	N	0	N	00	N
126	20240710	120346	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	400	0	3	0.00	9071093	22730	62.99	401	401	398	520	280	400	399.08	29.61	0	-82	404	402	399	397	394	403	398	770	120	500	250	1	1	153906120	616	80.00	0.88	12	0.01	5.00	452.00	598	20230704	-33.11	379	20240314	5.54	502	-20.32	20240408	379	5.54	20240314	2950	-86.44	20230711	391	2.30	20240625	0.00	N	025440	500	769 억		45565246	N	N	0	N	00	N
127	20240710	110349	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	398	-2	5	-0.50	7742497	19396	53.75	401	401	398	520	280	400	399.18	29.61	0	-82	404	402	399	397	394	403	398	770	120	500	250	1	1	153906120	613	79.60	0.88	12	0.01	5.00	452.00	598	20230704	-33.44	379	20240314	5.01	502	-20.72	20240408	379	5.01	20240314	2950	-86.51	20230711	391	1.79	20240625	0.00	N	025440	500	769 억		45565246	N	N	0	N	00	N
128	20240710	100345	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	400	0	3	0.00	1452758	3642	10.09	401	401	398	520	280	400	398.89	29.61	0	-82	404	402	399	397	394	403	398	770	120	500	250	1	1	153906120	616	80.00	0.88	12	0.00	5.00	452.00	598	20230704	-33.11	379	20240314	5.54	502	-20.32	20240408	379	5.54	20240314	2950	-86.44	20230711	391	2.30	20240625	0.00	N	025440	500	769 억		45565246	N	N	0	N	00	N
129	20240710	090348	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	399	-1	5	-0.25	122191	305	0.85	401	401	399	520	280	400	400.63	29.61	0	0	404	402	399	397	394	403	398	770	120	500	250	1	1	153906120	614	79.80	0.88	12	0.00	5.00	452.00	598	20230704	-33.28	379	20240314	5.28	502	-20.52	20240408	379	5.28	20240314	2950	-86.47	20230711	391	2.05	20240625	0.00	N	025440	500	769 억		45565246	N	N	0	N	00	N
130	20240709	160347	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	400	3	2	0.76	14400140	36085	26.78	397	401	396	516	278	397	399.06	29.61	0	-376	411	403	399	391	387	402	390	770	119	500	250	1	1	153906120	616	80.00	0.88	12	0.02	5.00	452.00	598	20230704	-33.11	379	20240314	5.54	502	-20.32	20240408	379	5.54	20240314	2950	-86.44	20230711	391	2.30	20240625	0.00	N	025440	500	769 억		45571422	N	N	0	N	00	N
131	20240709	150347	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	399	2	2	0.50	8200534	20554	15.26	397	401	397	516	278	397	398.98	29.61	0	-376	411	403	399	391	387	402	390	770	119	500	250	1	1	153906120	614	79.80	0.88	12	0.01	5.00	452.00	598	20230704	-33.28	379	20240314	5.28	502	-20.52	20240408	379	5.28	20240314	2950	-86.47	20230711	391	2.05	20240625	0.00	N	025440	500	769 억		45571422	N	N	0	N	00	N
132	20240709	140347	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	400	3	2	0.76	6440014	16148	11.99	397	401	397	516	278	397	398.81	29.61	0	-375	411	403	399	391	387	402	390	770	119	500	250	1	1	153906120	616	80.00	0.88	12	0.01	5.00	452.00	598	20230704	-33.11	379	20240314	5.54	502	-20.32	20240408	379	5.54	20240314	2950	-86.44	20230711	391	2.30	20240625	0.00	N	025440	500	769 억		45571422	N	N	0	N	00	N
133	20240709	130349	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	399	2	2	0.50	5346635	13414	9.96	397	401	397	516	278	397	398.59	29.61	0	-175	411	403	399	391	387	402	390	770	119	500	250	1	1	153906120	614	79.80	0.88	12	0.01	5.00	452.00	598	20230704	-33.28	379	20240314	5.28	502	-20.52	20240408	379	5.28	20240314	2950	-86.47	20230711	391	2.05	20240625	0.00	N	025440	500	769 억		45571422	N	N	0	N	00	N
134	20240709	120349	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	397	0	3	0.00	5339452	13396	9.94	397	401	397	516	278	397	398.59	29.61	0	-163	411	403	399	391	387	402	390	770	119	500	250	1	1	153906120	611	79.40	0.88	12	0.01	5.00	452.00	598	20230704	-33.61	379	20240314	4.75	502	-20.92	20240408	379	4.75	20240314	2950	-86.54	20230711	391	1.53	20240625	0.00	N	025440	500	769 억		45571422	N	N	0	N	00	N
135	20240709	110348	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	400	3	2	0.76	4556540	11426	8.48	397	401	397	516	278	397	398.79	29.61	0	-160	411	403	399	391	387	402	390	770	119	500	250	1	1	153906120	616	80.00	0.88	12	0.01	5.00	452.00	598	20230704	-33.11	379	20240314	5.54	502	-20.32	20240408	379	5.54	20240314	2950	-86.44	20230711	391	2.30	20240625	0.00	N	025440	500	769 억		45571422	N	N	0	N	00	N
136	20240709	100348	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	400	3	2	0.76	2281740	5719	4.24	397	401	397	516	278	397	398.98	29.61	0	-160	411	403	399	391	387	402	390	770	119	500	250	1	1	153906120	616	80.00	0.88	12	0.00	5.00	452.00	598	20230704	-33.11	379	20240314	5.54	502	-20.32	20240408	379	5.54	20240314	2950	-86.44	20230711	391	2.30	20240625	0.00	N	025440	500	769 억		45571422	N	N	0	N	00	N
137	20240709	090347	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	397	0	3	0.00	162373	409	0.30	397	397	397	516	278	397	397.00	29.61	0	-60	411	403	399	391	387	402	390	770	119	500	250	1	1	153906120	611	79.40	0.88	12	0.00	5.00	452.00	598	20230704	-33.61	379	20240314	4.75	502	-20.92	20240408	379	4.75	20240314	2950	-86.54	20230711	391	1.53	20240625	0.00	N	025440	500	769 억		45571422	N	N	0	N	00	N
138	20240708	160345	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	397	-3	5	-0.75	53491780	134574	262.51	401	407	395	520	280	400	397.49	29.61	0	-822	405	402	400	397	395	402	397	770	120	500	250	1	1	153906120	611	79.40	0.88	12	0.09	5.00	452.00	607	20230630	-34.60	379	20240314	4.75	502	-20.92	20240408	379	4.75	20240314	2950	-86.54	20230711	391	1.53	20240625	0.00	N	025440	500	769 억		45572244	N	N	0	N	00	N
139	20240708	150346	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	400	0	3	0.00	49509473	124543	242.94	401	407	395	520	280	400	397.53	29.61	0	5039	405	402	400	397	395	402	397	770	120	500	250	1	1	153906120	616	80.00	0.88	12	0.08	5.00	452.00	607	20230630	-34.10	379	20240314	5.54	502	-20.32	20240408	379	5.54	20240314	2950	-86.44	20230711	391	2.30	20240625	0.00	N	025440	500	769 억		45572244	N	N	0	N	00	N
140	20240708	140347	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	400	0	3	0.00	41045652	103162	201.24	401	407	395	520	280	400	397.88	29.61	0	-823	405	402	400	397	395	402	397	770	120	500	250	1	1	153906120	616	80.00	0.88	12	0.07	5.00	452.00	607	20230630	-34.10	379	20240314	5.54	502	-20.32	20240408	379	5.54	20240314	2950	-86.44	20230711	391	2.30	20240625	0.00	N	025440	500	769 억		45572244	N	N	0	N	00	N
141	20240708	130344	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	399	-1	5	-0.25	19836553	49515	96.59	401	407	396	520	280	400	400.62	29.61	0	-823	405	402	400	397	395	402	397	770	120	500	250	1	1	153906120	614	79.80	0.88	12	0.03	5.00	452.00	607	20230630	-34.27	379	20240314	5.28	502	-20.52	20240408	379	5.28	20240314	2950	-86.47	20230711	391	2.05	20240625	0.00	N	025440	500	769 억		45572244	N	N	0	N	00	N
142	20240708	120346	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	401	1	2	0.25	16364271	40781	79.55	401	407	396	520	280	400	401.27	29.61	0	-1326	405	402	400	397	395	402	397	770	120	500	250	1	1	153906120	617	80.20	0.89	12	0.03	5.00	452.00	607	20230630	-33.94	379	20240314	5.80	502	-20.12	20240408	379	5.80	20240314	2950	-86.41	20230711	391	2.56	20240625	0.00	N	025440	500	769 억		45572244	N	N	0	N	00	N
143	20240708	110345	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	402	2	2	0.50	10476746	25983	50.68	401	407	399	520	280	400	403.22	29.61	0	-1321	405	402	400	397	395	402	397	770	120	500	250	1	1	153906120	619	80.40	0.89	12	0.02	5.00	452.00	607	20230630	-33.77	379	20240314	6.07	502	-19.92	20240408	379	6.07	20240314	2950	-86.37	20230711	391	2.81	20240625	0.00	N	025440	500	769 억		45572244	N	N	0	N	00	N
144	20240708	100345	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	403	3	2	0.75	10235782	25382	49.51	401	407	399	520	280	400	403.27	29.61	0	-1321	405	402	400	397	395	402	397	770	120	500	250	1	1	153906120	620	80.60	0.89	12	0.02	5.00	452.00	607	20230630	-33.61	379	20240314	6.33	502	-19.72	20240408	379	6.33	20240314	2950	-86.34	20230711	391	3.07	20240625	0.00	N	025440	500	769 억		45572244	N	N	0	N	00	N
145	20240708	090346	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	403	3	2	0.75	2310988	5753	11.22	401	403	401	520	280	400	401.70	29.61	0	0	405	402	400	397	395	402	397	770	120	500	250	1	1	153906120	620	80.60	0.89	12	0.00	5.00	452.00	607	20230630	-33.61	379	20240314	6.33	502	-19.72	20240408	379	6.33	20240314	2950	-86.34	20230711	391	3.07	20240625	0.00	N	025440	500	769 억		45572244	N	N	0	N	00	N
146	20240705	160344	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	400	1	2	0.25	20327584	50726	120.65	400	403	398	518	280	399	400.73	29.61	0	-304	403	400	396	393	389	402	395	770	119	500	250	1	1	153906120	616	80.00	0.88	12	0.03	5.00	452.00	613	20230629	-34.75	379	20240314	5.54	502	-20.32	20240408	379	5.54	20240314	2975	-86.55	20230706	391	2.30	20240625	0.00	N	025440	500	769 억		45576796	N	N	0	N	00	N
147	20240705	150346	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	399	0	3	0.00	20313216	50690	120.56	400	403	398	518	280	399	400.73	29.61	0	-304	403	400	396	393	389	402	395	770	119	500	250	1	1	153906120	614	79.80	0.88	12	0.03	5.00	452.00	613	20230629	-34.91	379	20240314	5.28	502	-20.52	20240408	379	5.28	20240314	2975	-86.59	20230706	391	2.05	20240625	0.00	N	025440	500	769 억		45576796	N	N	0	N	00	N
148	20240705	140345	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	399	0	3	0.00	17437480	43494	103.45	400	403	398	518	280	399	400.92	29.61	0	-304	403	400	396	393	389	402	395	770	119	500	250	1	1	153906120	614	79.80	0.88	12	0.03	5.00	452.00	613	20230629	-34.91	379	20240314	5.28	502	-20.52	20240408	379	5.28	20240314	2975	-86.59	20230706	391	2.05	20240625	0.00	N	025440	500	769 억		45576796	N	N	0	N	00	N
149	20240705	130344	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	400	1	2	0.25	14553100	36275	86.28	400	403	398	518	280	399	401.19	29.61	0	-304	403	400	396	393	389	402	395	770	119	500	250	1	1	153906120	616	80.00	0.88	12	0.02	5.00	452.00	613	20230629	-34.75	379	20240314	5.54	502	-20.32	20240408	379	5.54	20240314	2975	-86.55	20230706	391	2.30	20240625	0.00	N	025440	500	769 억		45576796	N	N	0	N	00	N
150	20240705	120344	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	400	1	2	0.25	13243190	32991	78.47	400	403	398	518	280	399	401.42	29.61	0	-304	403	400	396	393	389	402	395	770	119	500	250	1	1	153906120	616	80.00	0.88	12	0.02	5.00	452.00	613	20230629	-34.75	379	20240314	5.54	502	-20.32	20240408	379	5.54	20240314	2975	-86.55	20230706	391	2.30	20240625	0.00	N	025440	500	769 억		45576796	N	N	0	N	00	N
151	20240705	110343	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	399	0	3	0.00	12057590	30022	71.41	400	403	398	518	280	399	401.63	29.61	0	-304	403	400	396	393	389	402	395	770	119	500	250	1	1	153906120	614	79.80	0.88	12	0.02	5.00	452.00	613	20230629	-34.91	379	20240314	5.28	502	-20.52	20240408	379	5.28	20240314	2975	-86.59	20230706	391	2.05	20240625	0.00	N	025440	500	769 억		45576796	N	N	0	N	00	N
152	20240705	100344	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	401	2	2	0.50	11146469	27739	65.98	400	403	399	518	280	399	401.83	29.61	0	-407	403	400	396	393	389	402	395	770	119	500	250	1	1	153906120	617	80.20	0.89	12	0.02	5.00	452.00	613	20230629	-34.58	379	20240314	5.80	502	-20.12	20240408	379	5.80	20240314	2975	-86.52	20230706	391	2.56	20240625	0.00	N	025440	500	769 억		45576796	N	N	0	N	00	N
153	20240705	090345	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	399	0	3	0.00	75512	189	0.45	400	400	399	518	280	399	399.53	29.61	0	0	403	400	396	393	389	402	395	770	119	500	250	1	1	153906120	614	79.80	0.88	12	0.00	5.00	452.00	613	20230629	-34.91	379	20240314	5.28	502	-20.52	20240408	379	5.28	20240314	2975	-86.59	20230706	391	2.05	20240625	0.00	N	025440	500	769 억		45576796	N	N	0	N	00	N
154	20240704	160342	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	399	6	2	1.53	16592688	42038	16.20	393	399	392	510	276	393	394.71	29.61	664600	363	415	403	398	386	381	401	384	770	117	500	250	1	1	153906120	614	79.80	0.88	12	0.03	5.00	452.00	636	20230628	-37.26	379	20240314	5.28	502	-20.52	20240408	379	5.28	20240314	2990	-86.66	20230704	391	2.05	20240625	0.00	N	025440	500	769 억		45576433	N	N	0	N	00	N
155	20240704	150344	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	399	6	2	1.53	15817784	40093	15.45	393	399	392	510	276	393	394.53	29.61	664600	601	415	403	398	386	381	401	384	770	117	500	250	1	1	153906120	614	79.80	0.88	12	0.03	5.00	452.00	636	20230628	-37.26	379	20240314	5.28	502	-20.52	20240408	379	5.28	20240314	2990	-86.66	20230704	391	2.05	20240625	0.00	N	025440	500	769 억		45576433	N	N	0	N	00	N
156	20240704	140344	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	398	5	2	1.27	12751350	32349	12.46	393	399	392	510	276	393	394.18	29.61	664600	783	415	403	398	386	381	401	384	770	117	500	250	1	1	153906120	613	79.60	0.88	12	0.02	5.00	452.00	636	20230628	-37.42	379	20240314	5.01	502	-20.72	20240408	379	5.01	20240314	2990	-86.69	20230704	391	1.79	20240625	0.00	N	025440	500	769 억		45576433	N	N	0	N	00	N
157	20240704	130344	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	399	6	2	1.53	12687324	32188	12.40	393	399	392	510	276	393	394.16	29.61	664600	783	415	403	398	386	381	401	384	770	117	500	250	1	1	153906120	614	79.80	0.88	12	0.02	5.00	452.00	636	20230628	-37.26	379	20240314	5.28	502	-20.52	20240408	379	5.28	20240314	2990	-86.66	20230704	391	2.05	20240625	0.00	N	025440	500	769 억		45576433	N	N	0	N	00	N
158	20240704	120343	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	398	5	2	1.27	11380055	28891	11.13	393	399	392	510	276	393	393.90	29.61	664600	404	415	403	398	386	381	401	384	770	117	500	250	1	1	153906120	613	79.60	0.88	12	0.02	5.00	452.00	636	20230628	-37.42	379	20240314	5.01	502	-20.72	20240408	379	5.01	20240314	2990	-86.69	20230704	391	1.79	20240625	0.00	N	025440	500	769 억		45576433	N	N	0	N	00	N
159	20240704	110343	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	395	2	2	0.51	9255591	23535	9.07	393	399	392	510	276	393	393.27	29.61	664600	404	415	403	398	386	381	401	384	770	117	500	250	1	1	153906120	608	79.00	0.87	12	0.02	5.00	452.00	636	20230628	-37.89	379	20240314	4.22	502	-21.31	20240408	379	4.22	20240314	2990	-86.79	20230704	391	1.02	20240625	0.00	N	025440	500	769 억		45576433	N	N	0	N	00	N
160	20240704	100343	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	395	2	2	0.51	7207220	18335	7.06	393	399	392	510	276	393	393.09	29.61	664600	404	415	403	398	386	381	401	384	770	117	500	250	1	1	153906120	608	79.00	0.87	12	0.01	5.00	452.00	636	20230628	-37.89	379	20240314	4.22	502	-21.31	20240408	379	4.22	20240314	2990	-86.79	20230704	391	1.02	20240625	0.00	N	025440	500	769 억		45576433	N	N	0	N	00	N
161	20240704	090343	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	392	-1	5	-0.25	854021	2176	0.84	393	393	392	510	276	393	392.47	29.61	664600	401	415	403	398	386	381	401	384	770	117	500	250	1	1	153906120	603	78.40	0.87	12	0.00	5.00	452.00	636	20230628	-38.36	379	20240314	3.43	502	-21.91	20240408	379	3.43	20240314	2990	-86.89	20230704	391	0.26	20240625	0.00	N	025440	500	769 억		45576433	N	N	0	N	00	N
162	20240703	160341	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	393	-7	5	-1.75	102274237	259530	629.76	399	410	393	520	280	400	394.07	29.33	0	745	418	408	400	390	382	414	396	770	120	500	250	1	1	153906120	605	78.60	0.87	12	0.17	5.00	452.00	636	20230628	-38.21	379	20240314	3.69	502	-21.71	20240408	379	3.69	20240314	2990	-86.86	20230704	391	0.51	20240625	0.00	N	025440	500	769 억		45133088	N	N	0	N	00	N
163	20240703	150343	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	393	-7	5	-1.75	95683222	242759	589.06	399	410	393	520	280	400	394.15	29.33	0	7284	418	408	400	390	382	414	396	770	120	500	250	1	1	153906120	605	78.60	0.87	12	0.16	5.00	452.00	636	20230628	-38.21	379	20240314	3.69	502	-21.71	20240408	379	3.69	20240314	2990	-86.86	20230704	391	0.51	20240625	0.00	N	025440	500	769 억		45133088	N	N	0	N	00	N
164	20240703	140343	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	397	-3	5	-0.75	81521790	206730	501.64	399	410	393	520	280	400	394.34	29.33	0	8185	418	408	400	390	382	414	396	770	120	500	250	1	1	153906120	611	79.40	0.88	12	0.13	5.00	452.00	636	20230628	-37.58	379	20240314	4.75	502	-20.92	20240408	379	4.75	20240314	2990	-86.72	20230704	391	1.53	20240625	0.00	N	025440	500	769 억		45133088	N	N	0	N	00	N
165	20240703	130342	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	397	-3	5	-0.75	77677975	196990	478.00	399	410	393	520	280	400	394.32	29.33	0	8550	418	408	400	390	382	414	396	770	120	500	250	1	1	153906120	611	79.40	0.88	12	0.13	5.00	452.00	636	20230628	-37.58	379	20240314	4.75	502	-20.92	20240408	379	4.75	20240314	2990	-86.72	20230704	391	1.53	20240625	0.00	N	025440	500	769 억		45133088	N	N	0	N	00	N
166	20240703	120342	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	397	-3	5	-0.75	51205769	129753	314.85	399	410	393	520	280	400	394.64	29.33	0	10727	418	408	400	390	382	414	396	770	120	500	250	1	1	153906120	611	79.40	0.88	12	0.08	5.00	452.00	636	20230628	-37.58	379	20240314	4.75	502	-20.92	20240408	379	4.75	20240314	2990	-86.72	20230704	391	1.53	20240625	0.00	N	025440	500	769 억		45133088	N	N	0	N	00	N
167	20240703	110344	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	395	-5	5	-1.25	24528386	61891	150.18	399	410	393	520	280	400	396.32	29.33	0	9609	418	408	400	390	382	414	396	770	120	500	250	1	1	153906120	608	79.00	0.87	12	0.04	5.00	452.00	636	20230628	-37.89	379	20240314	4.22	502	-21.31	20240408	379	4.22	20240314	2990	-86.79	20230704	391	1.02	20240625	0.00	N	025440	500	769 억		45133088	N	N	0	N	00	N
168	20240703	100343	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	402	2	2	0.50	723584	1804	4.38	399	410	399	520	280	400	401.10	29.33	0	454	418	408	400	390	382	414	396	770	120	500	250	1	1	153906120	619	80.40	0.89	12	0.00	5.00	452.00	636	20230628	-36.79	379	20240314	6.07	502	-19.92	20240408	379	6.07	20240314	2990	-86.56	20230704	391	2.81	20240625	0.00	N	025440	500	769 억		45133088	N	N	0	N	00	N
169	20240703	090342	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	410	10	2	2.50	129920	325	0.79	399	410	399	520	280	400	399.75	29.33	0	125	418	408	400	390	382	414	396	770	120	500	250	1	1	153906120	631	82.00	0.91	12	0.00	5.00	452.00	636	20230628	-35.53	379	20240314	8.18	502	-18.33	20240408	379	8.18	20240314	2990	-86.29	20230704	391	4.86	20240625	0.00	N	025440	500	769 억		45133088	N	N	0	N	00	N
170	20240702	160341	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	400	3	2	0.76	16382701	41109	52.30	392	410	392	516	278	397	398.52	29.33	0	-650	407	402	398	393	389	400	391	770	119	500	250	1	1	153906120	616	80.00	0.88	12	0.03	5.00	452.00	636	20230628	-37.11	379	20240314	5.54	502	-20.32	20240408	379	5.54	20240314	2990	-86.62	20230704	391	2.30	20240625	0.00	N	025440	500	769 억		45135978	N	N	0	N	00	N
171	20240702	150342	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	400	3	2	0.76	16128108	40471	51.49	392	410	392	516	278	397	398.51	29.33	0	-115	407	402	398	393	389	400	391	770	119	500	250	1	1	153906120	616	80.00	0.88	12	0.03	5.00	452.00	636	20230628	-37.11	379	20240314	5.54	502	-20.32	20240408	379	5.54	20240314	2990	-86.62	20230704	391	2.30	20240625	0.00	N	025440	500	769 억		45135978	N	N	0	N	00	N
172	20240702	140341	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	400	3	2	0.76	15397139	38639	49.16	392	410	392	516	278	397	398.49	29.33	0	-644	407	402	398	393	389	400	391	770	119	500	250	1	1	153906120	616	80.00	0.88	12	0.03	5.00	452.00	636	20230628	-37.11	379	20240314	5.54	502	-20.32	20240408	379	5.54	20240314	2990	-86.62	20230704	391	2.30	20240625	0.00	N	025440	500	769 억		45135978	N	N	0	N	00	N
173	20240702	130342	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	398	1	2	0.25	13893866	34871	44.36	392	410	392	516	278	397	398.44	29.33	0	-505	407	402	398	393	389	400	391	770	119	500	250	1	1	153906120	613	79.60	0.88	12	0.02	5.00	452.00	636	20230628	-37.42	379	20240314	5.01	502	-20.72	20240408	379	5.01	20240314	2990	-86.69	20230704	391	1.79	20240625	0.00	N	025440	500	769 억		45135978	N	N	0	N	00	N
174	20240702	120343	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	399	2	2	0.50	13701341	34388	43.75	392	410	392	516	278	397	398.43	29.33	0	-438	407	402	398	393	389	400	391	770	119	500	250	1	1	153906120	614	79.80	0.88	12	0.02	5.00	452.00	636	20230628	-37.26	379	20240314	5.28	502	-20.52	20240408	379	5.28	20240314	2990	-86.66	20230704	391	2.05	20240625	0.00	N	025440	500	769 억		45135978	N	N	0	N	00	N
175	20240702	110341	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	401	4	2	1.01	13656151	34275	43.61	392	410	392	516	278	397	398.43	29.33	0	-428	407	402	398	393	389	400	391	770	119	500	250	1	1	153906120	617	80.20	0.89	12	0.02	5.00	452.00	636	20230628	-36.95	379	20240314	5.80	502	-20.12	20240408	379	5.80	20240314	2990	-86.59	20230704	391	2.56	20240625	0.00	N	025440	500	769 억		45135978	N	N	0	N	00	N
176	20240702	100342	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	401	4	2	1.01	13170471	33063	42.06	392	410	392	516	278	397	398.34	29.33	0	-655	407	402	398	393	389	400	391	770	119	500	250	1	1	153906120	617	80.20	0.89	12	0.02	5.00	452.00	636	20230628	-36.95	379	20240314	5.80	502	-20.12	20240408	379	5.80	20240314	2990	-86.59	20230704	391	2.56	20240625	0.00	N	025440	500	769 억		45135978	N	N	0	N	00	N
177	20240702	090342	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	399	2	2	0.50	2199572	5591	7.11	392	399	392	516	278	397	393.41	29.33	0	142	407	402	398	393	389	400	391	770	119	500	250	1	1	153906120	614	79.80	0.88	12	0.00	5.00	452.00	636	20230628	-37.26	379	20240314	5.28	502	-20.52	20240408	379	5.28	20240314	2990	-86.66	20230704	391	2.05	20240625	0.00	N	025440	500	769 억		45135978	N	N	0	N	00	N
178	20240701	160341	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	397	-6	5	-1.49	31369484	78603	102.64	403	403	394	523	283	403	399.09	29.33	0	-3407	416	409	404	397	392	407	395	770	120	500	250	1	1	153906120	611	79.40	0.88	12	0.05	5.00	452.00	636	20230628	-37.58	379	20240314	4.75	502	-20.92	20240408	379	4.75	20240314	2990	-86.72	20230704	391	1.53	20240625	0.00	N	025440	500	769 억		45146265	N	N	0	N	00	N
179	20240701	150342	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	397	-6	5	-1.49	28342003	70979	92.68	403	403	394	523	283	403	399.30	29.33	0	-1520	416	409	404	397	392	407	395	770	120	500	250	1	1	153906120	611	79.40	0.88	12	0.05	5.00	452.00	636	20230628	-37.58	379	20240314	4.75	502	-20.92	20240408	379	4.75	20240314	2990	-86.72	20230704	391	1.53	20240625	0.00	N	025440	500	769 억		45146265	N	N	0	N	00	N
180	20240701	140340	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	400	-3	5	-0.74	20230426	50638	66.12	403	403	394	523	283	403	399.51	29.33	0	-1672	416	409	404	397	392	407	395	770	120	500	250	1	1	153906120	616	80.00	0.88	12	0.03	5.00	452.00	636	20230628	-37.11	379	20240314	5.54	502	-20.32	20240408	379	5.54	20240314	2990	-86.62	20230704	391	2.30	20240625	0.00	N	025440	500	769 억		45146265	N	N	0	N	00	N
181	20240701	130341	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	399	-4	5	-0.99	13573702	33985	44.38	403	403	394	523	283	403	399.40	29.33	0	-1255	416	409	404	397	392	407	395	770	120	500	250	1	1	153906120	614	79.80	0.88	12	0.02	5.00	452.00	636	20230628	-37.26	379	20240314	5.28	502	-20.52	20240408	379	5.28	20240314	2990	-86.66	20230704	391	2.05	20240625	0.00	N	025440	500	769 억		45146265	N	N	0	N	00	N
182	20240701	120342	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	400	-3	5	-0.74	12244188	30661	40.04	403	403	394	523	283	403	399.34	29.33	0	-1172	416	409	404	397	392	407	395	770	120	500	250	1	1	153906120	616	80.00	0.88	12	0.02	5.00	452.00	636	20230628	-37.11	379	20240314	5.54	502	-20.32	20240408	379	5.54	20240314	2990	-86.62	20230704	391	2.30	20240625	0.00	N	025440	500	769 억		45146265	N	N	0	N	00	N
183	20240701	110341	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	401	-2	5	-0.50	11275929	28237	36.87	403	403	394	523	283	403	399.33	29.33	0	-1054	416	409	404	397	392	407	395	770	120	500	250	1	1	153906120	617	80.20	0.89	12	0.02	5.00	452.00	636	20230628	-36.95	379	20240314	5.80	502	-20.12	20240408	379	5.80	20240314	2990	-86.59	20230704	391	2.56	20240625	0.00	N	025440	500	769 억		45146265	N	N	0	N	00	N
184	20240701	100340	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	402	-1	5	-0.25	3571936	8910	11.63	403	403	394	523	283	403	400.89	29.33	0	-872	416	409	404	397	392	407	395	770	120	500	250	1	1	153906120	619	80.40	0.89	12	0.01	5.00	452.00	636	20230628	-36.79	379	20240314	6.07	502	-19.92	20240408	379	6.07	20240314	2990	-86.56	20230704	391	2.81	20240625	0.00	N	025440	500	769 억		45146265	N	N	0	N	00	N
185	20240701	090340	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	403	0	3	0.00	2144363	5321	6.95	403	403	403	523	283	403	403.00	29.33	0	-798	416	409	404	397	392	407	395	770	120	500	250	1	1	153906120	620	80.60	0.89	12	0.00	5.00	452.00	636	20230628	-36.64	379	20240314	6.33	502	-19.72	20240408	379	6.33	20240314	2990	-86.52	20230704	391	3.07	20240625	0.00	N	025440	500	769 억		45146265	N	N	0	N	00	N