KissMeData/037330/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	160447	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1724	13	2	0.76	55227255	32329	61.27	1700	1728	1696	2220	1198	1711	1707.44	3.47	0	-2144	1733	1721	1711	1699	1689	1717	1695	219	509	500	1020	1	1	43885224	757	4.74	0.38	12	0.07	364.00	4568.00	3840	20230817	-55.10	1656	20240710	4.11	2850	-39.51	20240215	1656	4.11	20240710	3840	-55.10	20230817	1656	4.11	20240710	2.48	N	037330	500	219 억		1524199	N	N	0	N	00	N
3	20240731	150448	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1715	4	2	0.23	51446662	30134	57.11	1700	1728	1696	2220	1198	1711	1707.26	3.47	0	-2016	1733	1721	1711	1699	1689	1717	1695	219	509	500	1020	1	1	43885224	753	4.71	0.38	12	0.07	364.00	4568.00	3840	20230817	-55.34	1656	20240710	3.56	2850	-39.82	20240215	1656	3.56	20240710	3840	-55.34	20230817	1656	3.56	20240710	2.48	N	037330	500	219 억		1524199	N	N	0	N	00	N
4	20240731	140451	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1712	1	2	0.06	41028222	24059	45.60	1700	1728	1696	2220	1198	1711	1705.32	3.47	0	-2160	1733	1721	1711	1699	1689	1717	1695	219	509	500	1020	1	1	43885224	751	4.70	0.37	12	0.05	364.00	4568.00	3840	20230817	-55.42	1656	20240710	3.38	2850	-39.93	20240215	1656	3.38	20240710	3840	-55.42	20230817	1656	3.38	20240710	2.48	N	037330	500	219 억		1524199	N	N	0	N	00	N
5	20240731	130449	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1702	-9	5	-0.53	23266934	13656	25.88	1700	1710	1696	2220	1198	1711	1703.79	3.47	0	-2581	1733	1721	1711	1699	1689	1717	1695	219	509	500	1020	1	1	43885224	747	4.68	0.37	12	0.03	364.00	4568.00	3840	20230817	-55.68	1656	20240710	2.78	2850	-40.28	20240215	1656	2.78	20240710	3840	-55.68	20230817	1656	2.78	20240710	2.48	N	037330	500	219 억		1524199	N	N	0	N	00	N
6	20240731	120451	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1703	-8	5	-0.47	17495328	10265	19.45	1700	1710	1696	2220	1198	1711	1704.37	3.47	0	-2302	1733	1721	1711	1699	1689	1717	1695	219	509	500	1020	1	1	43885224	747	4.68	0.37	12	0.02	364.00	4568.00	3840	20230817	-55.65	1656	20240710	2.84	2850	-40.25	20240215	1656	2.84	20240710	3840	-55.65	20230817	1656	2.84	20240710	2.48	N	037330	500	219 억		1524199	N	N	0	N	00	N
7	20240731	110449	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1704	-7	5	-0.41	14726978	8640	16.37	1700	1710	1696	2220	1198	1711	1704.51	3.47	0	-2216	1733	1721	1711	1699	1689	1717	1695	219	509	500	1020	1	1	43885224	748	4.68	0.37	12	0.02	364.00	4568.00	3840	20230817	-55.62	1656	20240710	2.90	2850	-40.21	20240215	1656	2.90	20240710	3840	-55.62	20230817	1656	2.90	20240710	2.48	N	037330	500	219 억		1524199	N	N	0	N	00	N
8	20240731	100449	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1710	-1	5	-0.06	11924975	6997	13.26	1700	1710	1696	2220	1198	1711	1704.30	3.47	0	-1884	1733	1721	1711	1699	1689	1717	1695	219	509	500	1020	1	1	43885224	750	4.70	0.37	12	0.02	364.00	4568.00	3840	20230817	-55.47	1656	20240710	3.26	2850	-40.00	20240215	1656	3.26	20240710	3840	-55.47	20230817	1656	3.26	20240710	2.48	N	037330	500	219 억		1524199	N	N	0	N	00	N
9	20240731	090444	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1708	-3	5	-0.18	736172	433	0.82	1700	1708	1700	2220	1198	1711	1700.17	3.47	0	-6	1733	1721	1711	1699	1689	1717	1695	219	509	500	1020	1	1	43885224	750	4.69	0.37	12	0.00	364.00	4568.00	3840	20230817	-55.52	1656	20240710	3.14	2850	-40.07	20240215	1656	3.14	20240710	3840	-55.52	20230817	1656	3.14	20240710	2.48	N	037330	500	219 억		1524199	N	N	0	N	00	N
10	20240730	160436	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1711	-13	5	-0.75	89442513	52401	161.75	1723	1723	1701	2240	1207	1724	1706.89	3.48	0	-3368	1754	1739	1720	1705	1686	1746	1712	219	516	500	1030	1	1	43885224	751	4.70	0.37	12	0.12	364.00	4568.00	3840	20230817	-55.44	1656	20240710	3.32	2850	-39.96	20240215	1656	3.32	20240710	3840	-55.44	20230817	1656	3.32	20240710	2.50	N	037330	500	219 억		1527567	N	N	0	N	00	N
11	20240730	150445	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1707	-17	5	-0.99	76268902	44666	137.87	1723	1723	1701	2240	1207	1724	1707.54	3.48	0	-3596	1754	1739	1720	1705	1686	1746	1712	219	516	500	1030	1	1	43885224	749	4.69	0.37	12	0.10	364.00	4568.00	3840	20230817	-55.55	1656	20240710	3.08	2850	-40.11	20240215	1656	3.08	20240710	3840	-55.55	20230817	1656	3.08	20240710	2.50	N	037330	500	219 억		1527567	N	N	0	N	00	N
12	20240730	140438	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1704	-20	5	-1.16	60009443	35129	108.43	1723	1723	1702	2240	1207	1724	1708.26	3.48	0	-2612	1754	1739	1720	1705	1686	1746	1712	219	516	500	1030	1	1	43885224	748	4.68	0.37	12	0.08	364.00	4568.00	3840	20230817	-55.62	1656	20240710	2.90	2850	-40.21	20240215	1656	2.90	20240710	3840	-55.62	20230817	1656	2.90	20240710	2.50	N	037330	500	219 억		1527567	N	N	0	N	00	N
13	20240730	130442	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1703	-21	5	-1.22	44916326	26272	81.09	1723	1723	1702	2240	1207	1724	1709.67	3.48	0	-2572	1754	1739	1720	1705	1686	1746	1712	219	516	500	1030	1	1	43885224	747	4.68	0.37	12	0.06	364.00	4568.00	3840	20230817	-55.65	1656	20240710	2.84	2850	-40.25	20240215	1656	2.84	20240710	3840	-55.65	20230817	1656	2.84	20240710	2.50	N	037330	500	219 억		1527567	N	N	0	N	00	N
14	20240730	120440	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1710	-14	5	-0.81	23036866	13448	41.51	1723	1723	1702	2240	1207	1724	1713.03	3.48	0	-1345	1754	1739	1720	1705	1686	1746	1712	219	516	500	1030	1	1	43885224	750	4.70	0.37	12	0.03	364.00	4568.00	3840	20230817	-55.47	1656	20240710	3.26	2850	-40.00	20240215	1656	3.26	20240710	3840	-55.47	20230817	1656	3.26	20240710	2.50	N	037330	500	219 억		1527567	N	N	0	N	00	N
15	20240730	110444	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1713	-11	5	-0.64	20310035	11856	36.60	1723	1723	1702	2240	1207	1724	1713.06	3.48	0	-1342	1754	1739	1720	1705	1686	1746	1712	219	516	500	1030	1	1	43885224	752	4.71	0.38	12	0.03	364.00	4568.00	3840	20230817	-55.39	1656	20240710	3.44	2850	-39.89	20240215	1656	3.44	20240710	3840	-55.39	20230817	1656	3.44	20240710	2.50	N	037330	500	219 억		1527567	N	N	0	N	00	N
16	20240730	100443	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1713	-11	5	-0.64	19677940	11487	35.46	1723	1723	1702	2240	1207	1724	1713.06	3.48	0	-1519	1754	1739	1720	1705	1686	1746	1712	219	516	500	1030	1	1	43885224	752	4.71	0.38	12	0.03	364.00	4568.00	3840	20230817	-55.39	1656	20240710	3.44	2850	-39.89	20240215	1656	3.44	20240710	3840	-55.39	20230817	1656	3.44	20240710	2.50	N	037330	500	219 억		1527567	N	N	0	N	00	N
17	20240730	090445	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1723	-1	5	-0.06	1331484	774	2.39	1723	1723	1720	2240	1207	1724	1720.26	3.48	0	-722	1754	1739	1720	1705	1686	1746	1712	219	516	500	1030	1	1	43885224	756	4.73	0.38	12	0.00	364.00	4568.00	3840	20230817	-55.13	1656	20240710	4.05	2850	-39.54	20240215	1656	4.05	20240710	3840	-55.13	20230817	1656	4.05	20240710	2.50	N	037330	500	219 억		1527567	N	N	0	N	00	N
18	20240729	160439	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1724	12	2	0.70	55660022	32397	133.05	1723	1735	1701	2225	1199	1712	1718.06	3.49	0	-5598	1742	1727	1714	1699	1686	1726	1698	219	513	500	1020	1	1	43885224	757	4.74	0.38	12	0.07	364.00	4568.00	3840	20230817	-55.10	1656	20240710	4.11	2850	-39.51	20240215	1656	4.11	20240710	3840	-55.10	20230817	1656	4.11	20240710	2.52	N	037330	500	219 억		1533165	N	N	0	N	00	N
19	20240729	150441	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1723	11	2	0.64	47804286	27815	114.23	1723	1735	1703	2225	1199	1712	1718.65	3.49	0	-4078	1742	1727	1714	1699	1686	1726	1698	219	513	500	1020	1	1	43885224	756	4.73	0.38	12	0.06	364.00	4568.00	3840	20230817	-55.13	1656	20240710	4.05	2850	-39.54	20240215	1656	4.05	20240710	3840	-55.13	20230817	1656	4.05	20240710	2.52	N	037330	500	219 억		1533165	N	N	0	N	00	N
20	20240729	140445	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1718	6	2	0.35	39758233	23107	94.90	1723	1735	1703	2225	1199	1712	1720.61	3.49	0	-4045	1742	1727	1714	1699	1686	1726	1698	219	513	500	1020	1	1	43885224	754	4.72	0.38	12	0.05	364.00	4568.00	3840	20230817	-55.26	1656	20240710	3.74	2850	-39.72	20240215	1656	3.74	20240710	3840	-55.26	20230817	1656	3.74	20240710	2.52	N	037330	500	219 억		1533165	N	N	0	N	00	N
21	20240729	130448	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1723	11	2	0.64	38015667	22089	90.71	1723	1735	1703	2225	1199	1712	1721.02	3.49	0	-4045	1742	1727	1714	1699	1686	1726	1698	219	513	500	1020	1	1	43885224	756	4.73	0.38	12	0.05	364.00	4568.00	3840	20230817	-55.13	1656	20240710	4.05	2850	-39.54	20240215	1656	4.05	20240710	3840	-55.13	20230817	1656	4.05	20240710	2.52	N	037330	500	219 억		1533165	N	N	0	N	00	N
22	20240729	120440	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1713	1	2	0.06	32415063	18833	77.34	1723	1735	1703	2225	1199	1712	1721.18	3.49	0	-1732	1742	1727	1714	1699	1686	1726	1698	219	513	500	1020	1	1	43885224	752	4.71	0.38	12	0.04	364.00	4568.00	3840	20230817	-55.39	1656	20240710	3.44	2850	-39.89	20240215	1656	3.44	20240710	3840	-55.39	20230817	1656	3.44	20240710	2.52	N	037330	500	219 억		1533165	N	N	0	N	00	N
23	20240729	110442	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1718	6	2	0.35	12071275	7040	28.91	1723	1735	1703	2225	1199	1712	1714.67	3.49	0	-1669	1742	1727	1714	1699	1686	1726	1698	219	513	500	1020	1	1	43885224	754	4.72	0.38	12	0.02	364.00	4568.00	3840	20230817	-55.26	1656	20240710	3.74	2850	-39.72	20240215	1656	3.74	20240710	3840	-55.26	20230817	1656	3.74	20240710	2.52	N	037330	500	219 억		1533165	N	N	0	N	00	N
24	20240729	100440	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1731	19	2	1.11	9486234	5534	22.73	1723	1735	1703	2225	1199	1712	1714.17	3.49	0	-1121	1742	1727	1714	1699	1686	1726	1698	219	513	500	1020	1	1	43885224	760	4.76	0.38	12	0.01	364.00	4568.00	3840	20230817	-54.92	1656	20240710	4.53	2850	-39.26	20240215	1656	4.53	20240710	3840	-54.92	20230817	1656	4.53	20240710	2.52	N	037330	500	219 억		1533165	N	N	0	N	00	N
25	20240729	090437	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1711	-1	5	-0.06	3293577	1925	7.91	1723	1723	1703	2225	1199	1712	1710.95	3.49	0	-783	1742	1727	1714	1699	1686	1726	1698	219	513	500	1020	1	1	43885224	751	4.70	0.37	12	0.00	364.00	4568.00	3840	20230817	-55.44	1656	20240710	3.32	2850	-39.96	20240215	1656	3.32	20240710	3840	-55.44	20230817	1656	3.32	20240710	2.52	N	037330	500	219 억		1533165	N	N	0	N	00	N
26	20240726	160431	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1712	-17	5	-0.98	41704665	24348	50.23	1712	1729	1701	2245	1211	1729	1712.86	3.50	0	-3491	1775	1752	1711	1688	1647	1763	1699	219	516	500	1030	1	1	43885224	751	4.70	0.37	12	0.06	364.00	4568.00	3840	20230817	-55.42	1656	20240710	3.38	2850	-39.93	20240215	1656	3.38	20240710	3840	-55.42	20230817	1656	3.38	20240710	2.52	N	037330	500	219 억		1536645	N	N	0	N	00	N
27	20240726	150436	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1713	-16	5	-0.93	37493224	21879	45.14	1712	1729	1709	2245	1211	1729	1713.66	3.50	0	-2628	1775	1752	1711	1688	1647	1763	1699	219	516	500	1030	1	1	43885224	752	4.71	0.38	12	0.05	364.00	4568.00	3840	20230817	-55.39	1656	20240710	3.44	2850	-39.89	20240215	1656	3.44	20240710	3840	-55.39	20230817	1656	3.44	20240710	2.52	N	037330	500	219 억		1536645	N	N	0	N	00	N
28	20240726	140437	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1717	-12	5	-0.69	36441120	21264	43.87	1712	1729	1709	2245	1211	1729	1713.75	3.50	0	-2218	1775	1752	1711	1688	1647	1763	1699	219	516	500	1030	1	1	43885224	754	4.72	0.38	12	0.05	364.00	4568.00	3840	20230817	-55.29	1656	20240710	3.68	2850	-39.75	20240215	1656	3.68	20240710	3840	-55.29	20230817	1656	3.68	20240710	2.52	N	037330	500	219 억		1536645	N	N	0	N	00	N
29	20240726	130437	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1715	-14	5	-0.81	35020893	20436	42.16	1712	1729	1709	2245	1211	1729	1713.69	3.50	0	-2122	1775	1752	1711	1688	1647	1763	1699	219	516	500	1030	1	1	43885224	753	4.71	0.38	12	0.05	364.00	4568.00	3840	20230817	-55.34	1656	20240710	3.56	2850	-39.82	20240215	1656	3.56	20240710	3840	-55.34	20230817	1656	3.56	20240710	2.52	N	037330	500	219 억		1536645	N	N	0	N	00	N
30	20240726	120440	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1716	-13	5	-0.75	27307888	15946	32.90	1712	1729	1709	2245	1211	1729	1712.52	3.50	0	-543	1775	1752	1711	1688	1647	1763	1699	219	516	500	1030	1	1	43885224	753	4.71	0.38	12	0.04	364.00	4568.00	3840	20230817	-55.31	1656	20240710	3.62	2850	-39.79	20240215	1656	3.62	20240710	3840	-55.31	20230817	1656	3.62	20240710	2.52	N	037330	500	219 억		1536645	N	N	0	N	00	N
31	20240726	110438	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1722	-7	5	-0.40	24603893	14375	29.66	1712	1729	1709	2245	1211	1729	1711.58	3.50	0	-543	1775	1752	1711	1688	1647	1763	1699	219	516	500	1030	1	1	43885224	756	4.73	0.38	12	0.03	364.00	4568.00	3840	20230817	-55.16	1656	20240710	3.99	2850	-39.58	20240215	1656	3.99	20240710	3840	-55.16	20230817	1656	3.99	20240710	2.52	N	037330	500	219 억		1536645	N	N	0	N	00	N
32	20240726	100438	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1722	-7	5	-0.40	22592424	13199	27.23	1712	1729	1709	2245	1211	1729	1711.68	3.50	0	-401	1775	1752	1711	1688	1647	1763	1699	219	516	500	1030	1	1	43885224	756	4.73	0.38	12	0.03	364.00	4568.00	3840	20230817	-55.16	1656	20240710	3.99	2850	-39.58	20240215	1656	3.99	20240710	3840	-55.16	20230817	1656	3.99	20240710	2.52	N	037330	500	219 억		1536645	N	N	0	N	00	N
33	20240726	090435	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1729	0	3	0.00	2255781	1317	2.72	1712	1729	1712	2245	1211	1729	1712.82	3.50	0	39	1775	1752	1711	1688	1647	1763	1699	219	516	500	1030	1	1	43885224	759	4.75	0.38	12	0.00	364.00	4568.00	3840	20230817	-54.97	1656	20240710	4.41	2850	-39.33	20240215	1656	4.41	20240710	3840	-54.97	20230817	1656	4.41	20240710	2.52	N	037330	500	219 억		1536645	N	N	0	N	00	N
34	20240725	160435	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1729	6	2	0.35	82424783	48019	160.06	1714	1734	1670	2235	1207	1723	1716.44	3.50	0	-60	1767	1745	1727	1705	1687	1736	1696	219	512	500	1030	1	1	43885224	759	4.75	0.38	12	0.11	364.00	4568.00	3840	20230817	-54.97	1656	20240710	4.41	2850	-39.33	20240215	1656	4.41	20240710	3840	-54.97	20230817	1656	4.41	20240710	2.54	N	037330	500	219 억		1536708	N	N	0	N	00	N
35	20240725	150442	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1733	10	2	0.58	78953352	46014	153.37	1714	1734	1670	2235	1207	1723	1715.86	3.50	0	147	1767	1745	1727	1705	1687	1736	1696	219	512	500	1030	1	1	43885224	761	4.76	0.38	12	0.10	364.00	4568.00	3840	20230817	-54.87	1656	20240710	4.65	2850	-39.19	20240215	1656	4.65	20240710	3840	-54.87	20230817	1656	4.65	20240710	2.54	N	037330	500	219 억		1536708	N	N	0	N	00	N
36	20240725	140440	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1729	6	2	0.35	65399247	38190	127.30	1714	1734	1670	2235	1207	1723	1712.47	3.50	0	203	1767	1745	1727	1705	1687	1736	1696	219	512	500	1030	1	1	43885224	759	4.75	0.38	12	0.09	364.00	4568.00	3840	20230817	-54.97	1656	20240710	4.41	2850	-39.33	20240215	1656	4.41	20240710	3840	-54.97	20230817	1656	4.41	20240710	2.54	N	037330	500	219 억		1536708	N	N	0	N	00	N
37	20240725	130438	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1725	2	2	0.12	56347425	32949	109.83	1714	1734	1670	2235	1207	1723	1710.14	3.50	0	-2002	1767	1745	1727	1705	1687	1736	1696	219	512	500	1030	1	1	43885224	757	4.74	0.38	12	0.08	364.00	4568.00	3840	20230817	-55.08	1656	20240710	4.17	2850	-39.47	20240215	1656	4.17	20240710	3840	-55.08	20230817	1656	4.17	20240710	2.54	N	037330	500	219 억		1536708	N	N	0	N	00	N
38	20240725	120439	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1729	6	2	0.35	49868794	29192	97.30	1714	1734	1670	2235	1207	1723	1708.30	3.50	0	-2623	1767	1745	1727	1705	1687	1736	1696	219	512	500	1030	1	1	43885224	759	4.75	0.38	12	0.07	364.00	4568.00	3840	20230817	-54.97	1656	20240710	4.41	2850	-39.33	20240215	1656	4.41	20240710	3840	-54.97	20230817	1656	4.41	20240710	2.54	N	037330	500	219 억		1536708	N	N	0	N	00	N
39	20240725	110436	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1720	-3	5	-0.17	47484149	27806	92.68	1714	1734	1670	2235	1207	1723	1707.69	3.50	0	-2943	1767	1745	1727	1705	1687	1736	1696	219	512	500	1030	1	1	43885224	755	4.73	0.38	12	0.06	364.00	4568.00	3840	20230817	-55.21	1656	20240710	3.86	2850	-39.65	20240215	1656	3.86	20240710	3840	-55.21	20230817	1656	3.86	20240710	2.54	N	037330	500	219 억		1536708	N	N	0	N	00	N
40	20240725	100437	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1732	9	2	0.52	43867655	25702	85.67	1714	1734	1670	2235	1207	1723	1706.78	3.50	0	-2824	1767	1745	1727	1705	1687	1736	1696	219	512	500	1030	1	1	43885224	760	4.76	0.38	12	0.06	364.00	4568.00	3840	20230817	-54.90	1656	20240710	4.59	2850	-39.23	20240215	1656	4.59	20240710	3840	-54.90	20230817	1656	4.59	20240710	2.54	N	037330	500	219 억		1536708	N	N	0	N	00	N
41	20240725	090435	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1714	-9	5	-0.52	8806925	5213	17.38	1714	1715	1670	2235	1207	1723	1689.42	3.50	0	-23	1767	1745	1727	1705	1687	1736	1696	219	512	500	1030	1	1	43885224	752	4.71	0.38	12	0.01	364.00	4568.00	3840	20230817	-55.36	1656	20240710	3.50	2850	-39.86	20240215	1656	3.50	20240710	3840	-55.36	20230817	1656	3.50	20240710	2.54	N	037330	500	219 억		1536708	N	N	0	N	00	N
42	20240724	160432	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1723	-12	5	-0.69	51735284	30001	48.61	1749	1749	1709	2255	1215	1735	1724.45	3.54	0	-14842	1763	1748	1725	1710	1687	1756	1718	219	520	500	1040	1	1	43885224	756	4.73	0.38	12	0.07	364.00	4568.00	3840	20230817	-55.13	1656	20240710	4.05	2850	-39.54	20240215	1656	4.05	20240710	3840	-55.13	20230817	1656	4.05	20240710	2.56	N	037330	500	219 억		1551434	N	N	0	N	00	N
43	20240724	150439	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1723	-12	5	-0.69	49478231	28690	46.48	1749	1749	1709	2255	1215	1735	1724.58	3.54	0	-14154	1763	1748	1725	1710	1687	1756	1718	219	520	500	1040	1	1	43885224	756	4.73	0.38	12	0.07	364.00	4568.00	3840	20230817	-55.13	1656	20240710	4.05	2850	-39.54	20240215	1656	4.05	20240710	3840	-55.13	20230817	1656	4.05	20240710	2.56	N	037330	500	219 억		1551434	N	N	0	N	00	N
44	20240724	140435	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1719	-16	5	-0.92	47873293	27756	44.97	1749	1749	1709	2255	1215	1735	1724.79	3.54	0	-13440	1763	1748	1725	1710	1687	1756	1718	219	520	500	1040	1	1	43885224	754	4.72	0.38	12	0.06	364.00	4568.00	3840	20230817	-55.23	1656	20240710	3.80	2850	-39.68	20240215	1656	3.80	20240710	3840	-55.23	20230817	1656	3.80	20240710	2.56	N	037330	500	219 억		1551434	N	N	0	N	00	N
45	20240724	130439	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1721	-14	5	-0.81	35361415	20465	33.16	1749	1749	1719	2255	1215	1735	1727.90	3.54	0	-6224	1763	1748	1725	1710	1687	1756	1718	219	520	500	1040	1	1	43885224	755	4.73	0.38	12	0.05	364.00	4568.00	3840	20230817	-55.18	1656	20240710	3.93	2850	-39.61	20240215	1656	3.93	20240710	3840	-55.18	20230817	1656	3.93	20240710	2.56	N	037330	500	219 억		1551434	N	N	0	N	00	N
46	20240724	120441	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1730	-5	5	-0.29	25909613	14977	24.26	1749	1749	1719	2255	1215	1735	1729.96	3.54	0	-3186	1763	1748	1725	1710	1687	1756	1718	219	520	500	1040	1	1	43885224	759	4.75	0.38	12	0.03	364.00	4568.00	3840	20230817	-54.95	1656	20240710	4.47	2850	-39.30	20240215	1656	4.47	20240710	3840	-54.95	20230817	1656	4.47	20240710	2.56	N	037330	500	219 억		1551434	N	N	0	N	00	N
47	20240724	110438	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1730	-5	5	-0.29	21083730	12176	19.73	1749	1749	1721	2255	1215	1735	1731.58	3.54	0	-2434	1763	1748	1725	1710	1687	1756	1718	219	520	500	1040	1	1	43885224	759	4.75	0.38	12	0.03	364.00	4568.00	3840	20230817	-54.95	1656	20240710	4.47	2850	-39.30	20240215	1656	4.47	20240710	3840	-54.95	20230817	1656	4.47	20240710	2.56	N	037330	500	219 억		1551434	N	N	0	N	00	N
48	20240724	100439	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1737	2	2	0.12	11319718	6520	10.56	1749	1749	1726	2255	1215	1735	1736.15	3.54	0	-1729	1763	1748	1725	1710	1687	1756	1718	219	520	500	1040	1	1	43885224	762	4.77	0.38	12	0.01	364.00	4568.00	3840	20230817	-54.77	1656	20240710	4.89	2850	-39.05	20240215	1656	4.89	20240710	3840	-54.77	20230817	1656	4.89	20240710	2.56	N	037330	500	219 억		1551434	N	N	0	N	00	N
49	20240724	090437	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1749	14	2	0.81	3527733	2017	3.27	1749	1749	1749	2255	1215	1735	1749.00	3.54	0	-302	1763	1748	1725	1710	1687	1756	1718	219	520	500	1040	1	1	43885224	768	4.80	0.38	12	0.00	364.00	4568.00	3840	20230817	-54.45	1656	20240710	5.62	2850	-38.63	20240215	1656	5.62	20240710	3840	-54.45	20230817	1656	5.62	20240710	2.56	N	037330	500	219 억		1551434	N	N	0	N	00	N
50	20240723	160430	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1735	20	2	1.17	105521059	61552	106.19	1715	1740	1702	2225	1201	1715	1714.34	3.52	0	5506	1768	1741	1720	1693	1672	1731	1683	219	510	500	1020	1	1	43885224	761	4.77	0.38	12	0.14	364.00	4568.00	3840	20230817	-54.82	1656	20240710	4.77	2850	-39.12	20240215	1656	4.77	20240710	3840	-54.82	20230817	1656	4.77	20240710	2.55	N	037330	500	219 억		1545992	N	N	0	N	00	N
51	20240723	150443	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1726	11	2	0.64	93513383	54609	94.21	1715	1729	1702	2225	1201	1715	1712.42	3.52	0	5527	1768	1741	1720	1693	1672	1731	1683	219	510	500	1020	1	1	43885224	757	4.74	0.38	12	0.12	364.00	4568.00	3840	20230817	-55.05	1656	20240710	4.23	2850	-39.44	20240215	1656	4.23	20240710	3840	-55.05	20230817	1656	4.23	20240710	2.55	N	037330	500	219 억		1545992	N	N	0	N	00	N
52	20240723	140432	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1718	3	2	0.17	70133084	41016	70.76	1715	1720	1702	2225	1201	1715	1709.90	3.52	0	3538	1768	1741	1720	1693	1672	1731	1683	219	510	500	1020	1	1	43885224	754	4.72	0.38	12	0.09	364.00	4568.00	3840	20230817	-55.26	1656	20240710	3.74	2850	-39.72	20240215	1656	3.74	20240710	3840	-55.26	20230817	1656	3.74	20240710	2.55	N	037330	500	219 억		1545992	N	N	0	N	00	N
53	20240723	130430	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1717	2	2	0.12	69882505	40870	70.51	1715	1720	1702	2225	1201	1715	1709.87	3.52	0	3490	1768	1741	1720	1693	1672	1731	1683	219	510	500	1020	1	1	43885224	754	4.72	0.38	12	0.09	364.00	4568.00	3840	20230817	-55.29	1656	20240710	3.68	2850	-39.75	20240215	1656	3.68	20240710	3840	-55.29	20230817	1656	3.68	20240710	2.55	N	037330	500	219 억		1545992	N	N	0	N	00	N
54	20240723	120434	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1716	1	2	0.06	56223876	32910	56.77	1715	1720	1702	2225	1201	1715	1708.41	3.52	0	3590	1768	1741	1720	1693	1672	1731	1683	219	510	500	1020	1	1	43885224	753	4.71	0.38	12	0.07	364.00	4568.00	3840	20230817	-55.31	1656	20240710	3.62	2850	-39.79	20240215	1656	3.62	20240710	3840	-55.31	20230817	1656	3.62	20240710	2.55	N	037330	500	219 억		1545992	N	N	0	N	00	N
55	20240723	110435	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1715	0	3	0.00	53925212	31570	54.46	1715	1720	1702	2225	1201	1715	1708.12	3.52	0	3789	1768	1741	1720	1693	1672	1731	1683	219	510	500	1020	1	1	43885224	753	4.71	0.38	12	0.07	364.00	4568.00	3840	20230817	-55.34	1656	20240710	3.56	2850	-39.82	20240215	1656	3.56	20240710	3840	-55.34	20230817	1656	3.56	20240710	2.55	N	037330	500	219 억		1545992	N	N	0	N	00	N
56	20240723	100434	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1707	-8	5	-0.47	21733542	12700	21.91	1715	1720	1706	2225	1201	1715	1711.30	3.52	0	502	1768	1741	1720	1693	1672	1731	1683	219	510	500	1020	1	1	43885224	749	4.69	0.37	12	0.03	364.00	4568.00	3840	20230817	-55.55	1656	20240710	3.08	2850	-40.11	20240215	1656	3.08	20240710	3840	-55.55	20230817	1656	3.08	20240710	2.55	N	037330	500	219 억		1545992	N	N	0	N	00	N
57	20240723	090435	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1713	-2	5	-0.12	1606924	937	1.62	1715	1715	1713	2225	1201	1715	1714.97	3.52	0	-164	1768	1741	1720	1693	1672	1731	1683	219	510	500	1020	1	1	43885224	752	4.71	0.38	12	0.00	364.00	4568.00	3840	20230817	-55.39	1656	20240710	3.44	2850	-39.89	20240215	1656	3.44	20240710	3840	-55.39	20230817	1656	3.44	20240710	2.55	N	037330	500	219 억		1545992	N	N	0	N	00	N
58	20240722	160429	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1715	-33	5	-1.89	97069193	56566	228.03	1745	1747	1699	2270	1224	1748	1716.04	3.56	0	-14244	1766	1756	1748	1738	1730	1753	1735	219	522	500	1040	1	1	43885224	753	4.71	0.38	12	0.13	364.00	4568.00	3840	20230817	-55.34	1656	20240710	3.56	2850	-39.82	20240215	1656	3.56	20240710	3840	-55.34	20230817	1656	3.56	20240710	2.54	N	037330	500	219 억		1560239	N	N	0	N	00	N
59	20240722	150434	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1708	-40	5	-2.29	93202933	54306	218.92	1745	1747	1699	2270	1224	1748	1716.25	3.56	0	-13547	1766	1756	1748	1738	1730	1753	1735	219	522	500	1040	1	1	43885224	750	4.69	0.37	12	0.12	364.00	4568.00	3840	20230817	-55.52	1656	20240710	3.14	2850	-40.07	20240215	1656	3.14	20240710	3840	-55.52	20230817	1656	3.14	20240710	2.54	N	037330	500	219 억		1560239	N	N	0	N	00	N
60	20240722	140435	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1712	-36	5	-2.06	83299665	48504	195.53	1745	1747	1699	2270	1224	1748	1717.38	3.56	0	-12662	1766	1756	1748	1738	1730	1753	1735	219	522	500	1040	1	1	43885224	751	4.70	0.37	12	0.11	364.00	4568.00	3840	20230817	-55.42	1656	20240710	3.38	2850	-39.93	20240215	1656	3.38	20240710	3840	-55.42	20230817	1656	3.38	20240710	2.54	N	037330	500	219 억		1560239	N	N	0	N	00	N
61	20240722	130432	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1700	-48	5	-2.75	74517130	43352	174.76	1745	1747	1699	2270	1224	1748	1718.89	3.56	0	-10783	1766	1756	1748	1738	1730	1753	1735	219	522	500	1040	1	1	43885224	746	4.67	0.37	12	0.10	364.00	4568.00	3840	20230817	-55.73	1656	20240710	2.66	2850	-40.35	20240215	1656	2.66	20240710	3840	-55.73	20230817	1656	2.66	20240710	2.54	N	037330	500	219 억		1560239	N	N	0	N	00	N
62	20240722	120432	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1716	-32	5	-1.83	55497327	32177	129.71	1745	1747	1701	2270	1224	1748	1724.75	3.56	0	-10993	1766	1756	1748	1738	1730	1753	1735	219	522	500	1040	1	1	43885224	753	4.71	0.38	12	0.07	364.00	4568.00	3840	20230817	-55.31	1656	20240710	3.62	2850	-39.79	20240215	1656	3.62	20240710	3840	-55.31	20230817	1656	3.62	20240710	2.54	N	037330	500	219 억		1560239	N	N	0	N	00	N
63	20240722	110432	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1721	-27	5	-1.54	32597453	18828	75.90	1745	1747	1718	2270	1224	1748	1731.33	3.56	0	-9048	1766	1756	1748	1738	1730	1753	1735	219	522	500	1040	1	1	43885224	755	4.73	0.38	12	0.04	364.00	4568.00	3840	20230817	-55.18	1656	20240710	3.93	2850	-39.61	20240215	1656	3.93	20240710	3840	-55.18	20230817	1656	3.93	20240710	2.54	N	037330	500	219 억		1560239	N	N	0	N	00	N
64	20240722	100432	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1727	-21	5	-1.20	18513185	10655	42.95	1745	1747	1727	2270	1224	1748	1737.51	3.56	0	-6447	1766	1756	1748	1738	1730	1753	1735	219	522	500	1040	1	1	43885224	758	4.74	0.38	12	0.02	364.00	4568.00	3840	20230817	-55.03	1656	20240710	4.29	2850	-39.40	20240215	1656	4.29	20240710	3840	-55.03	20230817	1656	4.29	20240710	2.54	N	037330	500	219 억		1560239	N	N	0	N	00	N
65	20240722	090430	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1747	-1	5	-0.06	1854455	1063	4.29	1745	1747	1744	2270	1224	1748	1744.55	3.56	0	726	1766	1756	1748	1738	1730	1753	1735	219	522	500	1040	1	1	43885224	767	4.80	0.38	12	0.00	364.00	4568.00	3840	20230817	-54.51	1656	20240710	5.50	2850	-38.70	20240215	1656	5.50	20240710	3840	-54.51	20230817	1656	5.50	20240710	2.54	N	037330	500	219 억		1560239	N	N	0	N	00	N
66	20240719	160424	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1748	-9	5	-0.51	43351445	24805	57.82	1755	1758	1740	2280	1230	1757	1747.69	3.57	0	-8423	1803	1780	1758	1735	1713	1769	1724	219	523	500	1050	1	1	43885224	767	4.80	0.38	12	0.06	364.00	4568.00	3840	20230817	-54.48	1656	20240710	5.56	2850	-38.67	20240215	1656	5.56	20240710	3840	-54.48	20230817	1656	5.56	20240710	2.53	N	037330	500	219 억		1568638	N	N	0	N	00	N
67	20240719	150427	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1741	-16	5	-0.91	41347033	23656	55.14	1755	1758	1740	2280	1230	1757	1747.85	3.57	0	-8256	1803	1780	1758	1735	1713	1769	1724	219	523	500	1050	1	1	43885224	764	4.78	0.38	12	0.05	364.00	4568.00	3840	20230817	-54.66	1656	20240710	5.13	2850	-38.91	20240215	1656	5.13	20240710	3840	-54.66	20230817	1656	5.13	20240710	2.53	N	037330	500	219 억		1568638	N	N	0	N	00	N
68	20240719	140430	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1740	-17	5	-0.97	39352999	22512	52.47	1755	1758	1740	2280	1230	1757	1748.09	3.57	0	-8338	1803	1780	1758	1735	1713	1769	1724	219	523	500	1050	1	1	43885224	764	4.78	0.38	12	0.05	364.00	4568.00	3840	20230817	-54.69	1656	20240710	5.07	2850	-38.95	20240215	1656	5.07	20240710	3840	-54.69	20230817	1656	5.07	20240710	2.53	N	037330	500	219 억		1568638	N	N	0	N	00	N
69	20240719	130423	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1748	-9	5	-0.51	30342821	17340	40.42	1755	1758	1743	2280	1230	1757	1749.87	3.57	0	-7557	1803	1780	1758	1735	1713	1769	1724	219	523	500	1050	1	1	43885224	767	4.80	0.38	12	0.04	364.00	4568.00	3840	20230817	-54.48	1656	20240710	5.56	2850	-38.67	20240215	1656	5.56	20240710	3840	-54.48	20230817	1656	5.56	20240710	2.53	N	037330	500	219 억		1568638	N	N	0	N	00	N
70	20240719	120423	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1754	-3	5	-0.17	29774365	17015	39.66	1755	1758	1743	2280	1230	1757	1749.89	3.57	0	-7273	1803	1780	1758	1735	1713	1769	1724	219	523	500	1050	1	1	43885224	770	4.82	0.38	12	0.04	364.00	4568.00	3840	20230817	-54.32	1656	20240710	5.92	2850	-38.46	20240215	1656	5.92	20240710	3840	-54.32	20230817	1656	5.92	20240710	2.53	N	037330	500	219 억		1568638	N	N	0	N	00	N
71	20240719	110426	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1753	-4	5	-0.23	25355046	14486	33.77	1755	1758	1743	2280	1230	1757	1750.31	3.57	0	-4976	1803	1780	1758	1735	1713	1769	1724	219	523	500	1050	1	1	43885224	769	4.82	0.38	12	0.03	364.00	4568.00	3840	20230817	-54.35	1656	20240710	5.86	2850	-38.49	20240215	1656	5.86	20240710	3840	-54.35	20230817	1656	5.86	20240710	2.53	N	037330	500	219 억		1568638	N	N	0	N	00	N
72	20240719	100352	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1756	-1	5	-0.06	13500817	7698	17.94	1755	1758	1745	2280	1230	1757	1753.81	3.57	0	-313	1803	1780	1758	1735	1713	1769	1724	219	523	500	1050	1	1	43885224	771	4.82	0.38	12	0.02	364.00	4568.00	3840	20230817	-54.27	1656	20240710	6.04	2850	-38.39	20240215	1656	6.04	20240710	3840	-54.27	20230817	1656	6.04	20240710	2.53	N	037330	500	219 억		1568638	N	N	0	N	00	N
73	20240719	090436	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1754	-3	5	-0.17	1004467	575	1.34	1755	1755	1745	2280	1230	1757	1746.90	3.57	0	-33	1803	1780	1758	1735	1713	1769	1724	219	523	500	1050	1	1	43885224	770	4.82	0.38	12	0.00	364.00	4568.00	3840	20230817	-54.32	1656	20240710	5.92	2850	-38.46	20240215	1656	5.92	20240710	3840	-54.32	20230817	1656	5.92	20240710	2.53	N	037330	500	219 억		1568638	N	N	0	N	00	N
74	20240718	160419	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1757	-26	5	-1.46	75435711	42902	90.80	1781	1781	1736	2315	1249	1783	1758.33	3.67	0	-7910	1845	1813	1798	1766	1751	1806	1759	219	532	500	1060	1	1	43885224	771	4.83	0.38	12	0.10	364.00	4568.00	3840	20230817	-54.24	1656	20240710	6.10	2850	-38.35	20240215	1656	6.10	20240710	3840	-54.24	20230817	1656	6.10	20240710	2.55	N	037330	500	219 억		1611551	N	N	0	N	00	N
75	20240718	150424	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1773	-10	5	-0.56	45425542	25872	54.76	1781	1781	1736	2315	1249	1783	1755.78	3.67	0	-7570	1845	1813	1798	1766	1751	1806	1759	219	532	500	1060	1	1	43885224	778	4.87	0.39	12	0.06	364.00	4568.00	3840	20230817	-53.83	1656	20240710	7.07	2850	-37.79	20240215	1656	7.07	20240710	3840	-53.83	20230817	1656	7.07	20240710	2.55	N	037330	500	219 억		1611551	N	N	0	N	00	N
76	20240718	140420	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1774	-9	5	-0.50	43634973	24861	52.62	1781	1781	1736	2315	1249	1783	1755.16	3.67	0	-7265	1845	1813	1798	1766	1751	1806	1759	219	532	500	1060	1	1	43885224	779	4.87	0.39	12	0.06	364.00	4568.00	3840	20230817	-53.80	1656	20240710	7.13	2850	-37.75	20240215	1656	7.13	20240710	3840	-53.80	20230817	1656	7.13	20240710	2.55	N	037330	500	219 억		1611551	N	N	0	N	00	N
77	20240718	130422	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1768	-15	5	-0.84	37616296	21457	45.41	1781	1781	1736	2315	1249	1783	1753.10	3.67	0	-7222	1845	1813	1798	1766	1751	1806	1759	219	532	500	1060	1	1	43885224	776	4.86	0.39	12	0.05	364.00	4568.00	3840	20230817	-53.96	1656	20240710	6.76	2850	-37.96	20240215	1656	6.76	20240710	3840	-53.96	20230817	1656	6.76	20240710	2.55	N	037330	500	219 억		1611551	N	N	0	N	00	N
78	20240718	120422	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1765	-18	5	-1.01	36551994	20854	44.14	1781	1781	1736	2315	1249	1783	1752.76	3.67	0	-7197	1845	1813	1798	1766	1751	1806	1759	219	532	500	1060	1	1	43885224	775	4.85	0.39	12	0.05	364.00	4568.00	3840	20230817	-54.04	1656	20240710	6.58	2850	-38.07	20240215	1656	6.58	20240710	3840	-54.04	20230817	1656	6.58	20240710	2.55	N	037330	500	219 억		1611551	N	N	0	N	00	N
79	20240718	110424	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1762	-21	5	-1.18	36280586	20700	43.81	1781	1781	1736	2315	1249	1783	1752.69	3.67	0	-7189	1845	1813	1798	1766	1751	1806	1759	219	532	500	1060	1	1	43885224	773	4.84	0.39	12	0.05	364.00	4568.00	3840	20230817	-54.11	1656	20240710	6.40	2850	-38.18	20240215	1656	6.40	20240710	3840	-54.11	20230817	1656	6.40	20240710	2.55	N	037330	500	219 억		1611551	N	N	0	N	00	N
80	20240718	100424	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1762	-21	5	-1.18	34126939	19477	41.22	1781	1781	1736	2315	1249	1783	1752.17	3.67	0	-6693	1845	1813	1798	1766	1751	1806	1759	219	532	500	1060	1	1	43885224	773	4.84	0.39	12	0.04	364.00	4568.00	3840	20230817	-54.11	1656	20240710	6.40	2850	-38.18	20240215	1656	6.40	20240710	3840	-54.11	20230817	1656	6.40	20240710	2.55	N	037330	500	219 억		1611551	N	N	0	N	00	N
81	20240718	090426	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1762	-21	5	-1.18	4189261	2374	5.02	1781	1781	1752	2315	1249	1783	1764.64	3.67	0	-174	1845	1813	1798	1766	1751	1806	1759	219	532	500	1060	1	1	43885224	773	4.84	0.39	12	0.01	364.00	4568.00	3840	20230817	-54.11	1656	20240710	6.40	2850	-38.18	20240215	1656	6.40	20240710	3840	-54.11	20230817	1656	6.40	20240710	2.55	N	037330	500	219 억		1611551	N	N	0	N	00	N
82	20240717	160442	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1783	-36	5	-1.98	83798397	46795	60.80	1830	1830	1783	2360	1274	1819	1790.82	3.70	0	-13804	1871	1845	1816	1790	1761	1858	1803	219	541	500	1090	1	1	43885224	782	4.90	0.39	12	0.11	364.00	4568.00	3840	20230817	-53.57	1656	20240710	7.67	2850	-37.44	20240215	1656	7.67	20240710	3840	-53.57	20230817	1656	7.67	20240710	2.58	N	037330	500	219 억		1624900	N	N	0	N	00	N
83	20240717	150444	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1783	-36	5	-1.98	66992374	37373	48.56	1830	1830	1783	2360	1274	1819	1792.53	3.70	0	-13190	1871	1845	1816	1790	1761	1858	1803	219	541	500	1090	1	1	43885224	782	4.90	0.39	12	0.09	364.00	4568.00	3840	20230817	-53.57	1656	20240710	7.67	2850	-37.44	20240215	1656	7.67	20240710	3840	-53.57	20230817	1656	7.67	20240710	2.58	N	037330	500	219 억		1624900	N	N	0	N	00	N
84	20240717	140441	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1792	-27	5	-1.48	43378090	24162	31.39	1830	1830	1791	2360	1274	1819	1795.30	3.70	0	-4434	1871	1845	1816	1790	1761	1858	1803	219	541	500	1090	1	1	43885224	786	4.92	0.39	12	0.06	364.00	4568.00	3840	20230817	-53.33	1656	20240710	8.21	2850	-37.12	20240215	1656	8.21	20240710	3840	-53.33	20230817	1656	8.21	20240710	2.58	N	037330	500	219 억		1624900	N	N	0	N	00	N
85	20240717	130440	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1792	-27	5	-1.48	28695811	15968	20.75	1830	1830	1791	2360	1274	1819	1797.08	3.70	0	-2581	1871	1845	1816	1790	1761	1858	1803	219	541	500	1090	1	1	43885224	786	4.92	0.39	12	0.04	364.00	4568.00	3840	20230817	-53.33	1656	20240710	8.21	2850	-37.12	20240215	1656	8.21	20240710	3840	-53.33	20230817	1656	8.21	20240710	2.58	N	037330	500	219 억		1624900	N	N	0	N	00	N
86	20240717	120442	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1793	-26	5	-1.43	23098297	12845	16.69	1830	1830	1791	2360	1274	1819	1798.23	3.70	0	-2579	1871	1845	1816	1790	1761	1858	1803	219	541	500	1090	1	1	43885224	787	4.93	0.39	12	0.03	364.00	4568.00	3840	20230817	-53.31	1656	20240710	8.27	2850	-37.09	20240215	1656	8.27	20240710	3840	-53.31	20230817	1656	8.27	20240710	2.58	N	037330	500	219 억		1624900	N	N	0	N	00	N
87	20240717	110441	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1803	-16	5	-0.88	13736619	7631	9.91	1830	1830	1791	2360	1274	1819	1800.11	3.70	0	-1684	1871	1845	1816	1790	1761	1858	1803	219	541	500	1090	1	1	43885224	791	4.95	0.39	12	0.02	364.00	4568.00	3840	20230817	-53.05	1656	20240710	8.88	2850	-36.74	20240215	1656	8.88	20240710	3840	-53.05	20230817	1656	8.88	20240710	2.58	N	037330	500	219 억		1624900	N	N	0	N	00	N
88	20240717	100440	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1796	-23	5	-1.26	9163009	5090	6.61	1830	1830	1791	2360	1274	1819	1800.20	3.70	0	-496	1871	1845	1816	1790	1761	1858	1803	219	541	500	1090	1	1	43885224	788	4.93	0.39	12	0.01	364.00	4568.00	3840	20230817	-53.23	1656	20240710	8.45	2850	-36.98	20240215	1656	8.45	20240710	3840	-53.23	20230817	1656	8.45	20240710	2.58	N	037330	500	219 억		1624900	N	N	0	N	00	N
89	20240717	090354	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1821	2	2	0.11	761846	423	0.55	1830	1830	1791	2360	1274	1819	1801.05	3.70	0	-85	1871	1845	1816	1790	1761	1858	1803	219	541	500	1090	1	1	43885224	799	5.00	0.40	12	0.00	364.00	4568.00	3840	20230817	-52.58	1656	20240710	9.96	2850	-36.11	20240215	1656	9.96	20240710	3840	-52.58	20230817	1656	9.96	20240710	2.58	N	037330	500	219 억		1624900	N	N	0	N	00	N
90	20240716	160442	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1819	2	2	0.11	138218820	76338	60.29	1817	1842	1787	2360	1272	1817	1810.62	3.72	0	4430	1849	1832	1802	1785	1755	1841	1794	219	543	500	1090	1	1	43885224	798	5.00	0.40	12	0.17	364.00	4568.00	3840	20230817	-52.63	1656	20240710	9.84	2850	-36.18	20240215	1656	9.84	20240710	3840	-52.63	20230817	1656	9.84	20240710	2.59	N	037330	500	219 억		1630757	N	N	0	N	00	N
91	20240716	150446	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1808	-9	5	-0.50	125527376	69332	54.75	1817	1842	1787	2360	1272	1817	1810.53	3.72	0	3941	1849	1832	1802	1785	1755	1841	1794	219	543	500	1090	1	1	43885224	793	4.97	0.40	12	0.16	364.00	4568.00	3840	20230817	-52.92	1656	20240710	9.18	2850	-36.56	20240215	1656	9.18	20240710	3840	-52.92	20230817	1656	9.18	20240710	2.59	N	037330	500	219 억		1630757	N	N	0	N	00	N
92	20240716	140445	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1789	-28	5	-1.54	112046074	61822	48.82	1817	1842	1788	2360	1272	1817	1812.40	3.72	0	2508	1849	1832	1802	1785	1755	1841	1794	219	543	500	1090	1	1	43885224	785	4.91	0.39	12	0.14	364.00	4568.00	3840	20230817	-53.41	1656	20240710	8.03	2850	-37.23	20240215	1656	8.03	20240710	3840	-53.41	20230817	1656	8.03	20240710	2.59	N	037330	500	219 억		1630757	N	N	0	N	00	N
93	20240716	130445	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1795	-22	5	-1.21	99226010	54669	43.17	1817	1842	1790	2360	1272	1817	1815.03	3.72	0	3285	1849	1832	1802	1785	1755	1841	1794	219	543	500	1090	1	1	43885224	788	4.93	0.39	12	0.12	364.00	4568.00	3840	20230817	-53.26	1656	20240710	8.39	2850	-37.02	20240215	1656	8.39	20240710	3840	-53.26	20230817	1656	8.39	20240710	2.59	N	037330	500	219 억		1630757	N	N	0	N	00	N
94	20240716	120444	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1803	-14	5	-0.77	87063416	47898	37.83	1817	1842	1790	2360	1272	1817	1817.68	3.72	0	2982	1849	1832	1802	1785	1755	1841	1794	219	543	500	1090	1	1	43885224	791	4.95	0.39	12	0.11	364.00	4568.00	3840	20230817	-53.05	1656	20240710	8.88	2850	-36.74	20240215	1656	8.88	20240710	3840	-53.05	20230817	1656	8.88	20240710	2.59	N	037330	500	219 억		1630757	N	N	0	N	00	N
95	20240716	110444	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1800	-17	5	-0.94	73866236	40561	32.03	1817	1842	1799	2360	1272	1817	1821.11	3.72	0	1213	1849	1832	1802	1785	1755	1841	1794	219	543	500	1090	1	1	43885224	790	4.95	0.39	12	0.09	364.00	4568.00	3840	20230817	-53.12	1656	20240710	8.70	2850	-36.84	20240215	1656	8.70	20240710	3840	-53.12	20230817	1656	8.70	20240710	2.59	N	037330	500	219 억		1630757	N	N	0	N	00	N
96	20240716	100444	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1825	8	2	0.44	52019188	28483	22.49	1817	1842	1811	2360	1272	1817	1826.32	3.72	0	217	1849	1832	1802	1785	1755	1841	1794	219	543	500	1090	1	1	43885224	801	5.01	0.40	12	0.06	364.00	4568.00	3840	20230817	-52.47	1656	20240710	10.21	2850	-35.96	20240215	1656	10.21	20240710	3840	-52.47	20230817	1656	10.21	20240710	2.59	N	037330	500	219 억		1630757	N	N	0	N	00	N
97	20240716	090442	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1822	5	2	0.28	1229974	677	0.53	1817	1822	1811	2360	1272	1817	1816.80	3.72	0	-587	1849	1832	1802	1785	1755	1841	1794	219	543	500	1090	1	1	43885224	800	5.01	0.40	12	0.00	364.00	4568.00	3840	20230817	-52.55	1656	20240710	10.02	2850	-36.07	20240215	1656	10.02	20240710	3840	-52.55	20230817	1656	10.02	20240710	2.59	N	037330	500	219 억		1630757	N	N	0	N	00	N
98	20240715	160436	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1817	46	2	2.60	228085099	126443	219.91	1788	1819	1772	2300	1240	1771	1803.84	3.63	0	32981	1803	1787	1761	1745	1719	1795	1753	219	529	500	1060	1	1	43885224	797	4.99	0.40	12	0.29	364.00	4568.00	3840	20230817	-52.68	1656	20240710	9.72	2850	-36.25	20240215	1656	9.72	20240710	3840	-52.68	20230817	1656	9.72	20240710	2.59	N	037330	500	219 억		1593227	N	N	0	N	00	N
99	20240715	150439	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1816	45	2	2.54	213664745	118507	206.11	1788	1816	1772	2300	1240	1771	1803.00	3.63	0	30541	1803	1787	1761	1745	1719	1795	1753	219	529	500	1060	1	1	43885224	797	4.99	0.40	12	0.27	364.00	4568.00	3840	20230817	-52.71	1656	20240710	9.66	2850	-36.28	20240215	1656	9.66	20240710	3840	-52.71	20230817	1656	9.66	20240710	2.59	N	037330	500	219 억		1593227	N	N	0	N	00	N
100	20240715	140439	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1814	43	2	2.43	190710394	105853	184.10	1788	1816	1772	2300	1240	1771	1801.69	3.63	0	25102	1803	1787	1761	1745	1719	1795	1753	219	529	500	1060	1	1	43885224	796	4.98	0.40	12	0.24	364.00	4568.00	3840	20230817	-52.76	1656	20240710	9.54	2850	-36.35	20240215	1656	9.54	20240710	3840	-52.76	20230817	1656	9.54	20240710	2.59	N	037330	500	219 억		1593227	N	N	0	N	00	N
101	20240715	130439	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1816	45	2	2.54	182173162	101145	175.91	1788	1816	1772	2300	1240	1771	1801.15	3.63	0	23193	1803	1787	1761	1745	1719	1795	1753	219	529	500	1060	1	1	43885224	797	4.99	0.40	12	0.23	364.00	4568.00	3840	20230817	-52.71	1656	20240710	9.66	2850	-36.28	20240215	1656	9.66	20240710	3840	-52.71	20230817	1656	9.66	20240710	2.59	N	037330	500	219 억		1593227	N	N	0	N	00	N
102	20240715	120440	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1803	32	2	1.81	165469822	91909	159.85	1788	1811	1772	2300	1240	1771	1800.41	3.63	0	22646	1803	1787	1761	1745	1719	1795	1753	219	529	500	1060	1	1	43885224	791	4.95	0.39	12	0.21	364.00	4568.00	3840	20230817	-53.05	1656	20240710	8.88	2850	-36.74	20240215	1656	8.88	20240710	3840	-53.05	20230817	1656	8.88	20240710	2.59	N	037330	500	219 억		1593227	N	N	0	N	00	N
103	20240715	110439	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1810	39	2	2.20	157419406	87448	152.09	1788	1811	1772	2300	1240	1771	1800.19	3.63	0	22524	1803	1787	1761	1745	1719	1795	1753	219	529	500	1060	1	1	43885224	794	4.97	0.40	12	0.20	364.00	4568.00	3840	20230817	-52.86	1656	20240710	9.30	2850	-36.49	20240215	1656	9.30	20240710	3840	-52.86	20230817	1656	9.30	20240710	2.59	N	037330	500	219 억		1593227	N	N	0	N	00	N
104	20240715	100439	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1796	25	2	1.41	70590811	39430	68.58	1788	1811	1772	2300	1240	1771	1790.34	3.63	0	8177	1803	1787	1761	1745	1719	1795	1753	219	529	500	1060	1	1	43885224	788	4.93	0.39	12	0.09	364.00	4568.00	3840	20230817	-53.23	1656	20240710	8.45	2850	-36.98	20240215	1656	8.45	20240710	3840	-53.23	20230817	1656	8.45	20240710	2.59	N	037330	500	219 억		1593227	N	N	0	N	00	N
105	20240715	090440	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1780	9	2	0.51	3493785	1960	3.41	1788	1788	1780	2300	1240	1771	1783.32	3.63	0	-252	1803	1787	1761	1745	1719	1795	1753	219	529	500	1060	1	1	43885224	781	4.89	0.39	12	0.00	364.00	4568.00	3840	20230817	-53.65	1656	20240710	7.49	2850	-37.54	20240215	1656	7.49	20240710	3840	-53.65	20230817	1656	7.49	20240710	2.59	N	037330	500	219 억		1593227	N	N	0	N	00	N
106	20240712	160435	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1771	17	2	0.97	101188082	57441	154.44	1754	1777	1735	2280	1228	1754	1761.60	3.64	0	-2021	1788	1770	1745	1727	1702	1780	1737	219	526	500	1050	1	1	43885224	777	4.87	0.39	12	0.13	364.00	4568.00	3840	20230817	-53.88	1656	20240710	6.94	2850	-37.86	20240215	1656	6.94	20240710	3840	-53.88	20230817	1656	6.94	20240710	2.58	N	037330	500	219 억		1595249	N	N	0	N	00	N
107	20240712	150438	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1771	17	2	0.97	90059756	51156	137.54	1754	1777	1735	2280	1228	1754	1760.49	3.64	0	-1312	1788	1770	1745	1727	1702	1780	1737	219	526	500	1050	1	1	43885224	777	4.87	0.39	12	0.12	364.00	4568.00	3840	20230817	-53.88	1656	20240710	6.94	2850	-37.86	20240215	1656	6.94	20240710	3840	-53.88	20230817	1656	6.94	20240710	2.58	N	037330	500	219 억		1595249	N	N	0	N	00	N
108	20240712	140441	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1761	7	2	0.40	82192271	46713	125.60	1754	1777	1735	2280	1228	1754	1759.52	3.64	0	-1830	1788	1770	1745	1727	1702	1780	1737	219	526	500	1050	1	1	43885224	773	4.84	0.39	12	0.11	364.00	4568.00	3840	20230817	-54.14	1656	20240710	6.34	2850	-38.21	20240215	1656	6.34	20240710	3840	-54.14	20230817	1656	6.34	20240710	2.58	N	037330	500	219 억		1595249	N	N	0	N	00	N
109	20240712	130437	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1773	19	2	1.08	70500353	40101	107.82	1754	1777	1735	2280	1228	1754	1758.07	3.64	0	-916	1788	1770	1745	1727	1702	1780	1737	219	526	500	1050	1	1	43885224	778	4.87	0.39	12	0.09	364.00	4568.00	3840	20230817	-53.83	1656	20240710	7.07	2850	-37.79	20240215	1656	7.07	20240710	3840	-53.83	20230817	1656	7.07	20240710	2.58	N	037330	500	219 억		1595249	N	N	0	N	00	N
110	20240712	120438	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1775	21	2	1.20	57619345	32817	88.23	1754	1777	1735	2280	1228	1754	1755.78	3.64	0	-1881	1788	1770	1745	1727	1702	1780	1737	219	526	500	1050	1	1	43885224	779	4.88	0.39	12	0.07	364.00	4568.00	3840	20230817	-53.78	1656	20240710	7.19	2850	-37.72	20240215	1656	7.19	20240710	3840	-53.78	20230817	1656	7.19	20240710	2.58	N	037330	500	219 억		1595249	N	N	0	N	00	N
111	20240712	110436	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1744	-10	5	-0.57	10012337	5723	15.39	1754	1756	1736	2280	1228	1754	1749.49	3.64	0	-1845	1788	1770	1745	1727	1702	1780	1737	219	526	500	1050	1	1	43885224	765	4.79	0.38	12	0.01	364.00	4568.00	3840	20230817	-54.58	1656	20240710	5.31	2850	-38.81	20240215	1656	5.31	20240710	3840	-54.58	20230817	1656	5.31	20240710	2.58	N	037330	500	219 억		1595249	N	N	0	N	00	N
112	20240712	100438	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1753	-1	5	-0.06	6335799	3611	9.71	1754	1756	1744	2280	1228	1754	1754.58	3.64	0	-1695	1788	1770	1745	1727	1702	1780	1737	219	526	500	1050	1	1	43885224	769	4.82	0.38	12	0.01	364.00	4568.00	3840	20230817	-54.35	1656	20240710	5.86	2850	-38.49	20240215	1656	5.86	20240710	3840	-54.35	20230817	1656	5.86	20240710	2.58	N	037330	500	219 억		1595249	N	N	0	N	00	N
113	20240712	090436	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1753	-1	5	-0.06	648969	370	0.99	1754	1756	1753	2280	1228	1754	1753.97	3.64	0	-333	1788	1770	1745	1727	1702	1780	1737	219	526	500	1050	1	1	43885224	769	4.82	0.38	12	0.00	364.00	4568.00	3840	20230817	-54.35	1656	20240710	5.86	2850	-38.49	20240215	1656	5.86	20240710	3840	-54.35	20230817	1656	5.86	20240710	2.58	N	037330	500	219 억		1595249	N	N	0	N	00	N
114	20240711	160434	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1754	47	2	2.75	64653118	36998	52.44	1720	1763	1720	2215	1195	1707	1747.48	3.64	0	-2798	1829	1768	1712	1651	1595	1740	1623	219	508	500	1020	1	1	43885224	770	4.82	0.38	12	0.08	364.00	4568.00	3840	20230817	-54.32	1656	20240710	5.92	2850	-38.46	20240215	1656	5.92	20240710	3840	-54.32	20230817	1656	5.92	20240710	2.57	N	037330	500	219 억		1598025	N	N	0	N	00	N
115	20240711	150438	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1746	39	2	2.28	55842298	31967	45.31	1720	1763	1720	2215	1195	1707	1746.87	3.64	0	-5071	1829	1768	1712	1651	1595	1740	1623	219	508	500	1020	1	1	43885224	766	4.80	0.38	12	0.07	364.00	4568.00	3840	20230817	-54.53	1656	20240710	5.43	2850	-38.74	20240215	1656	5.43	20240710	3840	-54.53	20230817	1656	5.43	20240710	2.57	N	037330	500	219 억		1598025	N	N	0	N	00	N
116	20240711	140437	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1748	41	2	2.40	53372793	30554	43.30	1720	1763	1720	2215	1195	1707	1746.83	3.64	0	-5065	1829	1768	1712	1651	1595	1740	1623	219	508	500	1020	1	1	43885224	767	4.80	0.38	12	0.07	364.00	4568.00	3840	20230817	-54.48	1656	20240710	5.56	2850	-38.67	20240215	1656	5.56	20240710	3840	-54.48	20230817	1656	5.56	20240710	2.57	N	037330	500	219 억		1598025	N	N	0	N	00	N
117	20240711	130436	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1741	34	2	1.99	34824601	19954	28.28	1720	1763	1720	2215	1195	1707	1745.24	3.64	0	-2504	1829	1768	1712	1651	1595	1740	1623	219	508	500	1020	1	1	43885224	764	4.78	0.38	12	0.05	364.00	4568.00	3840	20230817	-54.66	1656	20240710	5.13	2850	-38.91	20240215	1656	5.13	20240710	3840	-54.66	20230817	1656	5.13	20240710	2.57	N	037330	500	219 억		1598025	N	N	0	N	00	N
118	20240711	120437	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1749	42	2	2.46	28963030	16596	23.52	1720	1763	1720	2215	1195	1707	1745.18	3.64	0	-1976	1829	1768	1712	1651	1595	1740	1623	219	508	500	1020	1	1	43885224	768	4.80	0.38	12	0.04	364.00	4568.00	3840	20230817	-54.45	1656	20240710	5.62	2850	-38.63	20240215	1656	5.62	20240710	3840	-54.45	20230817	1656	5.62	20240710	2.57	N	037330	500	219 억		1598025	N	N	0	N	00	N
119	20240711	110435	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1749	42	2	2.46	25566604	14649	20.76	1720	1763	1720	2215	1195	1707	1745.28	3.64	0	-2449	1829	1768	1712	1651	1595	1740	1623	219	508	500	1020	1	1	43885224	768	4.80	0.38	12	0.03	364.00	4568.00	3840	20230817	-54.45	1656	20240710	5.62	2850	-38.63	20240215	1656	5.62	20240710	3840	-54.45	20230817	1656	5.62	20240710	2.57	N	037330	500	219 억		1598025	N	N	0	N	00	N
120	20240711	100435	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1749	42	2	2.46	17421978	9984	14.15	1720	1763	1720	2215	1195	1707	1744.99	3.64	0	-2158	1829	1768	1712	1651	1595	1740	1623	219	508	500	1020	1	1	43885224	768	4.80	0.38	12	0.02	364.00	4568.00	3840	20230817	-54.45	1656	20240710	5.62	2850	-38.63	20240215	1656	5.62	20240710	3840	-54.45	20230817	1656	5.62	20240710	2.57	N	037330	500	219 억		1598025	N	N	0	N	00	N
121	20240711	090433	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1750	43	2	2.52	7134632	4086	5.79	1720	1763	1720	2215	1195	1707	1746.12	3.64	0	-1833	1829	1768	1712	1651	1595	1740	1623	219	508	500	1020	1	1	43885224	768	4.81	0.38	12	0.01	364.00	4568.00	3840	20230817	-54.43	1656	20240710	5.68	2850	-38.60	20240215	1656	5.68	20240710	3840	-54.43	20230817	1656	5.68	20240710	2.57	N	037330	500	219 억		1598025	N	N	0	N	00	N
122	20240710	160434	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N		N	1707	-59	5	-3.34	120957503	69713	388.42	1751	1773	1656	2295	1237	1766	1735.60	3.65	0	-519	1779	1772	1763	1756	1747	1776	1760	219	529	500	1050	1	1	43885224	749	4.69	0.37	12	0.16	364.00	4568.00	3840	20230817	-55.55	1656	20240710	3.08	2850	-40.11	20240215	1656	3.08	20240710	3840	-55.55	20230817	1656	3.08	20240710	2.57	N	037330	500	219 억		1599834	N	N	0	N	00	N
123	20240710	150435	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1755	-11	5	-0.62	40850894	23182	129.16	1751	1773	1751	2295	1237	1766	1762.18	3.65	0	-539	1779	1772	1763	1756	1747	1776	1760	219	529	500	1050	1	1	43885224	770	4.82	0.38	12	0.05	364.00	4568.00	3840	20230817	-54.30	1677	20231024	4.65	2850	-38.42	20240215	1727	1.62	20240708	3840	-54.30	20230817	1677	4.65	20231024	2.57	N	037330	500	219 억		1599834	N	N	0	N	00	N
124	20240710	140433	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1753	-13	5	-0.74	36003975	20425	113.80	1751	1773	1751	2295	1237	1766	1762.74	3.65	0	520	1779	1772	1763	1756	1747	1776	1760	219	529	500	1050	1	1	43885224	769	4.82	0.38	12	0.05	364.00	4568.00	3840	20230817	-54.35	1677	20231024	4.53	2850	-38.49	20240215	1727	1.51	20240708	3840	-54.35	20230817	1677	4.53	20231024	2.57	N	037330	500	219 억		1599834	N	N	0	N	00	N
125	20240710	130434	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1755	-11	5	-0.62	30347390	17200	95.83	1751	1773	1751	2295	1237	1766	1764.38	3.65	0	780	1779	1772	1763	1756	1747	1776	1760	219	529	500	1050	1	1	43885224	770	4.82	0.38	12	0.04	364.00	4568.00	3840	20230817	-54.30	1677	20231024	4.65	2850	-38.42	20240215	1727	1.62	20240708	3840	-54.30	20230817	1677	4.65	20231024	2.57	N	037330	500	219 억		1599834	N	N	0	N	00	N
126	20240710	120432	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1758	-8	5	-0.45	27223844	15421	85.92	1751	1773	1751	2295	1237	1766	1765.37	3.65	0	348	1779	1772	1763	1756	1747	1776	1760	219	529	500	1050	1	1	43885224	772	4.83	0.38	12	0.04	364.00	4568.00	3840	20230817	-54.22	1677	20231024	4.83	2850	-38.32	20240215	1727	1.80	20240708	3840	-54.22	20230817	1677	4.83	20231024	2.57	N	037330	500	219 억		1599834	N	N	0	N	00	N
127	20240710	110435	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1764	-2	5	-0.11	14549345	8234	45.88	1751	1773	1751	2295	1237	1766	1766.98	3.65	0	753	1779	1772	1763	1756	1747	1776	1760	219	529	500	1050	1	1	43885224	774	4.85	0.39	12	0.02	364.00	4568.00	3840	20230817	-54.06	1677	20231024	5.19	2850	-38.11	20240215	1727	2.14	20240708	3840	-54.06	20230817	1677	5.19	20231024	2.57	N	037330	500	219 억		1599834	N	N	0	N	00	N
128	20240710	100431	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1772	6	2	0.34	7752694	4389	24.45	1751	1773	1751	2295	1237	1766	1766.39	3.65	0	2321	1779	1772	1763	1756	1747	1776	1760	219	529	500	1050	1	1	43885224	778	4.87	0.39	12	0.01	364.00	4568.00	3840	20230817	-53.85	1677	20231024	5.66	2850	-37.82	20240215	1727	2.61	20240708	3840	-53.85	20230817	1677	5.66	20231024	2.57	N	037330	500	219 억		1599834	N	N	0	N	00	N
129	20240710	090434	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1764	-2	5	-0.11	535496	305	1.70	1751	1766	1751	2295	1237	1766	1755.72	3.65	0	123	1779	1772	1763	1756	1747	1776	1760	219	529	500	1050	1	1	43885224	774	4.85	0.39	12	0.00	364.00	4568.00	3840	20230817	-54.06	1677	20231024	5.19	2850	-38.11	20240215	1727	2.14	20240708	3840	-54.06	20230817	1677	5.19	20231024	2.57	N	037330	500	219 억		1599834	N	N	0	N	00	N
130	20240709	160433	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1766	11	2	0.63	31555660	17948	42.94	1755	1770	1754	2280	1229	1755	1758.17	3.65	0	-2027	1773	1763	1745	1735	1717	1769	1741	219	525	500	1050	1	1	43885224	775	4.85	0.39	12	0.04	364.00	4568.00	3840	20230817	-54.01	1677	20231024	5.31	2850	-38.04	20240215	1727	2.26	20240708	3840	-54.01	20230817	1677	5.31	20231024	2.58	N	037330	500	219 억		1599729	N	N	0	N	00	N
131	20240709	150433	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1758	3	2	0.17	30207743	17182	41.11	1755	1770	1754	2280	1229	1755	1758.10	3.65	0	-1939	1773	1763	1745	1735	1717	1769	1741	219	525	500	1050	1	1	43885224	772	4.83	0.38	12	0.04	364.00	4568.00	3840	20230817	-54.22	1677	20231024	4.83	2850	-38.32	20240215	1727	1.80	20240708	3840	-54.22	20230817	1677	4.83	20231024	2.58	N	037330	500	219 억		1599729	N	N	0	N	00	N
132	20240709	140434	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1755	0	3	0.00	26869933	15281	36.56	1755	1770	1754	2280	1229	1755	1758.39	3.65	0	-1589	1773	1763	1745	1735	1717	1769	1741	219	525	500	1050	1	1	43885224	770	4.82	0.38	12	0.03	364.00	4568.00	3840	20230817	-54.30	1677	20231024	4.65	2850	-38.42	20240215	1727	1.62	20240708	3840	-54.30	20230817	1677	4.65	20231024	2.58	N	037330	500	219 억		1599729	N	N	0	N	00	N
133	20240709	130435	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1758	3	2	0.17	18164949	10321	24.69	1755	1770	1754	2280	1229	1755	1760.00	3.65	0	-1456	1773	1763	1745	1735	1717	1769	1741	219	525	500	1050	1	1	43885224	772	4.83	0.38	12	0.02	364.00	4568.00	3840	20230817	-54.22	1677	20231024	4.83	2850	-38.32	20240215	1727	1.80	20240708	3840	-54.22	20230817	1677	4.83	20231024	2.58	N	037330	500	219 억		1599729	N	N	0	N	00	N
134	20240709	120436	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1758	3	2	0.17	15203624	8636	20.66	1755	1770	1754	2280	1229	1755	1760.49	3.65	0	-1189	1773	1763	1745	1735	1717	1769	1741	219	525	500	1050	1	1	43885224	772	4.83	0.38	12	0.02	364.00	4568.00	3840	20230817	-54.22	1677	20231024	4.83	2850	-38.32	20240215	1727	1.80	20240708	3840	-54.22	20230817	1677	4.83	20231024	2.58	N	037330	500	219 억		1599729	N	N	0	N	00	N
135	20240709	110435	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1759	4	2	0.23	14435632	8199	19.62	1755	1770	1754	2280	1229	1755	1760.66	3.65	0	-871	1773	1763	1745	1735	1717	1769	1741	219	525	500	1050	1	1	43885224	772	4.83	0.39	12	0.02	364.00	4568.00	3840	20230817	-54.19	1677	20231024	4.89	2850	-38.28	20240215	1727	1.85	20240708	3840	-54.19	20230817	1677	4.89	20231024	2.58	N	037330	500	219 억		1599729	N	N	0	N	00	N
136	20240709	100434	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1768	13	2	0.74	8619463	4889	11.70	1755	1770	1754	2280	1229	1755	1763.03	3.65	0	-482	1773	1763	1745	1735	1717	1769	1741	219	525	500	1050	1	1	43885224	776	4.86	0.39	12	0.01	364.00	4568.00	3840	20230817	-53.96	1677	20231024	5.43	2850	-37.96	20240215	1727	2.37	20240708	3840	-53.96	20230817	1677	5.43	20231024	2.58	N	037330	500	219 억		1599729	N	N	0	N	00	N
137	20240709	090433	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1755	0	3	0.00	42109	24	0.06	1755	1755	1754	2280	1229	1755	1754.54	3.65	0	-11	1773	1763	1745	1735	1717	1769	1741	219	525	500	1050	1	1	43885224	770	4.82	0.38	12	0.00	364.00	4568.00	3840	20230817	-54.30	1677	20231024	4.65	2850	-38.42	20240215	1727	1.62	20240708	3840	-54.30	20230817	1677	4.65	20231024	2.58	N	037330	500	219 억		1599729	N	N	0	N	00	N
138	20240708	160430	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1755	22	2	1.27	72826644	41772	65.86	1733	1755	1727	2250	1214	1733	1743.35	3.63	0	2724	1771	1751	1742	1722	1713	1747	1718	219	517	500	1030	1	1	43885224	770	4.82	0.38	12	0.10	364.00	4568.00	3840	20230817	-54.30	1677	20231024	4.65	2850	-38.42	20240215	1727	1.62	20240708	3840	-54.30	20230817	1677	4.65	20231024	2.57	N	037330	500	219 억		1594083	N	N	0	N	00	N
139	20240708	150432	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1746	13	2	0.75	66598516	38213	60.25	1733	1755	1727	2250	1214	1733	1742.82	3.63	0	1300	1771	1751	1742	1722	1713	1747	1718	219	517	500	1030	1	1	43885224	766	4.80	0.38	12	0.09	364.00	4568.00	3840	20230817	-54.53	1677	20231024	4.11	2850	-38.74	20240215	1727	1.10	20240708	3840	-54.53	20230817	1677	4.11	20231024	2.57	N	037330	500	219 억		1594083	N	N	0	N	00	N
140	20240708	140433	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1748	15	2	0.87	58153017	33378	52.62	1733	1755	1727	2250	1214	1733	1742.26	3.63	0	914	1771	1751	1742	1722	1713	1747	1718	219	517	500	1030	1	1	43885224	767	4.80	0.38	12	0.08	364.00	4568.00	3840	20230817	-54.48	1677	20231024	4.23	2850	-38.67	20240215	1727	1.22	20240708	3840	-54.48	20230817	1677	4.23	20231024	2.57	N	037330	500	219 억		1594083	N	N	0	N	00	N
141	20240708	130430	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1747	14	2	0.81	54904565	31518	49.69	1733	1755	1727	2250	1214	1733	1742.01	3.63	0	1367	1771	1751	1742	1722	1713	1747	1718	219	517	500	1030	1	1	43885224	767	4.80	0.38	12	0.07	364.00	4568.00	3840	20230817	-54.51	1677	20231024	4.17	2850	-38.70	20240215	1727	1.16	20240708	3840	-54.51	20230817	1677	4.17	20231024	2.57	N	037330	500	219 억		1594083	N	N	0	N	00	N
142	20240708	120432	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1749	16	2	0.92	36808493	21162	33.36	1733	1755	1727	2250	1214	1733	1739.37	3.63	0	735	1771	1751	1742	1722	1713	1747	1718	219	517	500	1030	1	1	43885224	768	4.80	0.38	12	0.05	364.00	4568.00	3840	20230817	-54.45	1677	20231024	4.29	2850	-38.63	20240215	1727	1.27	20240708	3840	-54.45	20230817	1677	4.29	20231024	2.57	N	037330	500	219 억		1594083	N	N	0	N	00	N
143	20240708	110430	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1752	19	2	1.10	25728618	14836	23.39	1733	1755	1727	2250	1214	1733	1734.20	3.63	0	2502	1771	1751	1742	1722	1713	1747	1718	219	517	500	1030	1	1	43885224	769	4.81	0.38	12	0.03	364.00	4568.00	3840	20230817	-54.38	1677	20231024	4.47	2850	-38.53	20240215	1727	1.45	20240708	3840	-54.38	20230817	1677	4.47	20231024	2.57	N	037330	500	219 억		1594083	N	N	0	N	00	N
144	20240708	100431	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1732	-1	5	-0.06	19802421	11434	18.03	1733	1737	1727	2250	1214	1733	1731.89	3.63	0	2264	1771	1751	1742	1722	1713	1747	1718	219	517	500	1030	1	1	43885224	760	4.76	0.38	12	0.03	364.00	4568.00	3840	20230817	-54.90	1677	20231024	3.28	2850	-39.23	20240215	1727	0.29	20240708	3840	-54.90	20230817	1677	3.28	20231024	2.57	N	037330	500	219 억		1594083	N	N	0	N	00	N
145	20240708	090431	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1737	4	2	0.23	566642	327	0.52	1733	1737	1732	2250	1214	1733	1732.85	3.63	0	-290	1771	1751	1742	1722	1713	1747	1718	219	517	500	1030	1	1	43885224	762	4.77	0.38	12	0.00	364.00	4568.00	3840	20230817	-54.77	1677	20231024	3.58	2850	-39.05	20240215	1732	0.29	20240708	3840	-54.77	20230817	1677	3.58	20231024	2.57	N	037330	500	219 억		1594083	N	N	0	N	00	N
146	20240705	160429	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1733	-29	5	-1.65	110394298	63429	389.95	1761	1762	1733	2290	1234	1762	1740.44	3.65	0	-15569	1788	1775	1758	1745	1728	1781	1751	219	528	500	1050	1	1	43885224	761	4.76	0.38	12	0.14	364.00	4568.00	3840	20230817	-54.87	1677	20231024	3.34	2850	-39.19	20240215	1733	0.00	20240705	3840	-54.87	20230817	1677	3.34	20231024	2.58	N	037330	500	219 억		1602681	N	N	0	N	00	N
147	20240705	150431	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1738	-24	5	-1.36	105647420	60690	373.11	1761	1762	1733	2290	1234	1762	1740.77	3.65	0	-15396	1788	1775	1758	1745	1728	1781	1751	219	528	500	1050	1	1	43885224	763	4.77	0.38	12	0.14	364.00	4568.00	3840	20230817	-54.74	1677	20231024	3.64	2850	-39.02	20240215	1733	0.29	20240705	3840	-54.74	20230817	1677	3.64	20231024	2.58	N	037330	500	219 억		1602681	N	N	0	N	00	N
148	20240705	140431	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1740	-22	5	-1.25	75192522	43143	265.23	1761	1762	1739	2290	1234	1762	1742.87	3.65	0	-4978	1788	1775	1758	1745	1728	1781	1751	219	528	500	1050	1	1	43885224	764	4.78	0.38	12	0.10	364.00	4568.00	3840	20230817	-54.69	1677	20231024	3.76	2850	-38.95	20240215	1739	0.06	20240705	3840	-54.69	20230817	1677	3.76	20231024	2.58	N	037330	500	219 억		1602681	N	N	0	N	00	N
149	20240705	130430	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1745	-17	5	-0.96	61144024	35076	215.64	1761	1762	1739	2290	1234	1762	1743.19	3.65	0	-2588	1788	1775	1758	1745	1728	1781	1751	219	528	500	1050	1	1	43885224	766	4.79	0.38	12	0.08	364.00	4568.00	3840	20230817	-54.56	1677	20231024	4.05	2850	-38.77	20240215	1739	0.35	20240705	3840	-54.56	20230817	1677	4.05	20231024	2.58	N	037330	500	219 억		1602681	N	N	0	N	00	N
150	20240705	120430	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1749	-13	5	-0.74	60004784	34424	211.63	1761	1762	1739	2290	1234	1762	1743.11	3.65	0	-2564	1788	1775	1758	1745	1728	1781	1751	219	528	500	1050	1	1	43885224	768	4.80	0.38	12	0.08	364.00	4568.00	3840	20230817	-54.45	1677	20231024	4.29	2850	-38.63	20240215	1739	0.58	20240705	3840	-54.45	20230817	1677	4.29	20231024	2.58	N	037330	500	219 억		1602681	N	N	0	N	00	N
151	20240705	110429	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1749	-13	5	-0.74	59482436	34124	209.79	1761	1762	1739	2290	1234	1762	1743.13	3.65	0	-2564	1788	1775	1758	1745	1728	1781	1751	219	528	500	1050	1	1	43885224	768	4.80	0.38	12	0.08	364.00	4568.00	3840	20230817	-54.45	1677	20231024	4.29	2850	-38.63	20240215	1739	0.58	20240705	3840	-54.45	20230817	1677	4.29	20231024	2.58	N	037330	500	219 억		1602681	N	N	0	N	00	N
152	20240705	100429	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1743	-19	5	-1.08	16027895	9169	56.37	1761	1762	1743	2290	1234	1762	1748.05	3.65	0	-1815	1788	1775	1758	1745	1728	1781	1751	219	528	500	1050	1	1	43885224	765	4.79	0.38	12	0.02	364.00	4568.00	3840	20230817	-54.61	1677	20231024	3.94	2850	-38.84	20240215	1740	0.17	20240703	3840	-54.61	20230817	1677	3.94	20231024	2.58	N	037330	500	219 억		1602681	N	N	0	N	00	N
153	20240705	090430	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1762	0	3	0.00	33449	19	0.12	1761	1762	1758	2290	1234	1762	1760.47	3.65	0	-10	1788	1775	1758	1745	1728	1781	1751	219	528	500	1050	1	1	43885224	773	4.84	0.39	12	0.00	364.00	4568.00	3840	20230817	-54.11	1677	20231024	5.07	2850	-38.18	20240215	1740	1.26	20240703	3840	-54.11	20230817	1677	5.07	20231024	2.58	N	037330	500	219 억		1602681	N	N	0	N	00	N
154	20240704	160427	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1762	2	2	0.11	28507860	16236	57.63	1760	1771	1741	2285	1232	1760	1755.45	3.65	0	-1256	1804	1782	1761	1739	1718	1793	1750	219	525	500	1050	1	1	43885224	773	4.84	0.39	12	0.04	364.00	4568.00	3840	20230817	-54.11	1677	20231024	5.07	2850	-38.18	20240215	1740	1.26	20240703	3840	-54.11	20230817	1677	5.07	20231024	2.58	N	037330	500	219 억		1603098	N	N	0	N	00	N
155	20240704	150429	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1758	-2	5	-0.11	25022587	14256	50.60	1760	1771	1741	2285	1232	1760	1755.23	3.65	0	-1154	1804	1782	1761	1739	1718	1793	1750	219	525	500	1050	1	1	43885224	772	4.83	0.38	12	0.03	364.00	4568.00	3840	20230817	-54.22	1677	20231024	4.83	2850	-38.32	20240215	1740	1.03	20240703	3840	-54.22	20230817	1677	4.83	20231024	2.58	N	037330	500	219 억		1603098	N	N	0	N	00	N
156	20240704	140429	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1758	-2	5	-0.11	16783133	9558	33.92	1760	1771	1741	2285	1232	1760	1755.93	3.65	0	-1308	1804	1782	1761	1739	1718	1793	1750	219	525	500	1050	1	1	43885224	772	4.83	0.38	12	0.02	364.00	4568.00	3840	20230817	-54.22	1677	20231024	4.83	2850	-38.32	20240215	1740	1.03	20240703	3840	-54.22	20230817	1677	4.83	20231024	2.58	N	037330	500	219 억		1603098	N	N	0	N	00	N
157	20240704	130429	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1758	-2	5	-0.11	12242974	6973	24.75	1760	1771	1741	2285	1232	1760	1755.77	3.65	0	-1308	1804	1782	1761	1739	1718	1793	1750	219	525	500	1050	1	1	43885224	772	4.83	0.38	12	0.02	364.00	4568.00	3840	20230817	-54.22	1677	20231024	4.83	2850	-38.32	20240215	1740	1.03	20240703	3840	-54.22	20230817	1677	4.83	20231024	2.58	N	037330	500	219 억		1603098	N	N	0	N	00	N
158	20240704	120428	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1759	-1	5	-0.06	12065716	6872	24.39	1760	1771	1741	2285	1232	1760	1755.78	3.65	0	-1307	1804	1782	1761	1739	1718	1793	1750	219	525	500	1050	1	1	43885224	772	4.83	0.39	12	0.02	364.00	4568.00	3840	20230817	-54.19	1677	20231024	4.89	2850	-38.28	20240215	1740	1.09	20240703	3840	-54.19	20230817	1677	4.89	20231024	2.58	N	037330	500	219 억		1603098	N	N	0	N	00	N
159	20240704	110428	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1759	-1	5	-0.06	7031264	4008	14.23	1760	1771	1741	2285	1232	1760	1754.31	3.65	0	-54	1804	1782	1761	1739	1718	1793	1750	219	525	500	1050	1	1	43885224	772	4.83	0.39	12	0.01	364.00	4568.00	3840	20230817	-54.19	1677	20231024	4.89	2850	-38.28	20240215	1740	1.09	20240703	3840	-54.19	20230817	1677	4.89	20231024	2.58	N	037330	500	219 억		1603098	N	N	0	N	00	N
160	20240704	100428	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1762	2	2	0.11	4810322	2746	9.75	1760	1771	1741	2285	1232	1760	1751.76	3.65	0	-43	1804	1782	1761	1739	1718	1793	1750	219	525	500	1050	1	1	43885224	773	4.84	0.39	12	0.01	364.00	4568.00	3840	20230817	-54.11	1677	20231024	5.07	2850	-38.18	20240215	1740	1.26	20240703	3840	-54.11	20230817	1677	5.07	20231024	2.58	N	037330	500	219 억		1603098	N	N	0	N	00	N
161	20240704	090428	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1759	-1	5	-0.06	217443	124	0.44	1760	1760	1750	2285	1232	1760	1753.57	3.65	0	-40	1804	1782	1761	1739	1718	1793	1750	219	525	500	1050	1	1	43885224	772	4.83	0.39	12	0.00	364.00	4568.00	3840	20230817	-54.19	1677	20231024	4.89	2850	-38.28	20240215	1740	1.09	20240703	3840	-54.19	20230817	1677	4.89	20231024	2.58	N	037330	500	219 억		1603098	N	N	0	N	00	N
162	20240703	160426	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1760	0	3	0.00	49242037	28170	93.98	1748	1783	1740	2285	1232	1760	1747.81	3.66	0	-6437	1784	1772	1759	1747	1734	1765	1740	219	525	500	1050	1	1	43885224	772	4.84	0.39	12	0.06	364.00	4568.00	3840	20230817	-54.17	1677	20231024	4.95	2850	-38.25	20240215	1740	1.15	20240703	3840	-54.17	20230817	1677	4.95	20231024	2.58	N	037330	500	219 억		1606417	N	N	0	N	00	N
163	20240703	150428	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1741	-19	5	-1.08	40451545	23151	77.23	1748	1783	1741	2285	1232	1760	1747.29	3.66	0	-5883	1784	1772	1759	1747	1734	1765	1740	219	525	500	1050	1	1	43885224	764	4.78	0.38	12	0.05	364.00	4568.00	3840	20230817	-54.66	1677	20231024	3.82	2850	-38.91	20240215	1741	0.00	20240703	3840	-54.66	20230817	1677	3.82	20231024	2.58	N	037330	500	219 억		1606417	N	N	0	N	00	N
164	20240703	140428	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1743	-17	5	-0.97	28744357	16436	54.83	1748	1783	1743	2285	1232	1760	1748.87	3.66	0	-3082	1784	1772	1759	1747	1734	1765	1740	219	525	500	1050	1	1	43885224	765	4.79	0.38	12	0.04	364.00	4568.00	3840	20230817	-54.61	1677	20231024	3.94	2850	-38.84	20240215	1743	0.00	20240703	3840	-54.61	20230817	1677	3.94	20231024	2.58	N	037330	500	219 억		1606417	N	N	0	N	00	N
165	20240703	130427	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1749	-11	5	-0.62	15033157	8576	28.61	1748	1783	1748	2285	1232	1760	1752.93	3.66	0	-1560	1784	1772	1759	1747	1734	1765	1740	219	525	500	1050	1	1	43885224	768	4.80	0.38	12	0.02	364.00	4568.00	3840	20230817	-54.45	1677	20231024	4.29	2850	-38.63	20240215	1743	0.34	20240627	3840	-54.45	20230817	1677	4.29	20231024	2.58	N	037330	500	219 억		1606417	N	N	0	N	00	N
166	20240703	120427	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1754	-6	5	-0.34	12666550	7223	24.10	1748	1783	1748	2285	1232	1760	1753.64	3.66	0	-324	1784	1772	1759	1747	1734	1765	1740	219	525	500	1050	1	1	43885224	770	4.82	0.38	12	0.02	364.00	4568.00	3840	20230817	-54.32	1677	20231024	4.59	2850	-38.46	20240215	1743	0.63	20240627	3840	-54.32	20230817	1677	4.59	20231024	2.58	N	037330	500	219 억		1606417	N	N	0	N	00	N
167	20240703	110429	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1754	-6	5	-0.34	12230824	6974	23.27	1748	1783	1748	2285	1232	1760	1753.77	3.66	0	-295	1784	1772	1759	1747	1734	1765	1740	219	525	500	1050	1	1	43885224	770	4.82	0.38	12	0.02	364.00	4568.00	3840	20230817	-54.32	1677	20231024	4.59	2850	-38.46	20240215	1743	0.63	20240627	3840	-54.32	20230817	1677	4.59	20231024	2.58	N	037330	500	219 억		1606417	N	N	0	N	00	N
168	20240703	100428	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1750	-10	5	-0.57	9729914	5545	18.50	1748	1783	1748	2285	1232	1760	1754.72	3.66	0	95	1784	1772	1759	1747	1734	1765	1740	219	525	500	1050	1	1	43885224	768	4.81	0.38	12	0.01	364.00	4568.00	3840	20230817	-54.43	1677	20231024	4.35	2850	-38.60	20240215	1743	0.40	20240627	3840	-54.43	20230817	1677	4.35	20231024	2.58	N	037330	500	219 억		1606417	N	N	0	N	00	N
169	20240703	090427	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1753	-7	5	-0.40	756781	432	1.44	1748	1753	1748	2285	1232	1760	1751.81	3.66	0	329	1784	1772	1759	1747	1734	1765	1740	219	525	500	1050	1	1	43885224	769	4.82	0.38	12	0.00	364.00	4568.00	3840	20230817	-54.35	1677	20231024	4.53	2850	-38.49	20240215	1743	0.57	20240627	3840	-54.35	20230817	1677	4.53	20231024	2.58	N	037330	500	219 억		1606417	N	N	0	N	00	N
170	20240702	160426	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1760	-7	5	-0.40	52425239	29964	138.26	1767	1771	1746	2295	1237	1767	1749.61	3.67	0	-5010	1781	1774	1761	1754	1741	1777	1757	219	528	500	1060	1	1	43885224	772	4.84	0.39	12	0.07	364.00	4568.00	3840	20230817	-54.17	1677	20231024	4.95	2850	-38.25	20240215	1743	0.98	20240627	3840	-54.17	20230817	1677	4.95	20231024	2.58	N	037330	500	219 억		1609328	N	N	0	N	00	N
171	20240702	150426	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1748	-19	5	-1.08	46671378	26680	123.11	1767	1771	1746	2295	1237	1767	1749.30	3.67	0	-4181	1781	1774	1761	1754	1741	1777	1757	219	528	500	1060	1	1	43885224	767	4.80	0.38	12	0.06	364.00	4568.00	3840	20230817	-54.48	1677	20231024	4.23	2850	-38.67	20240215	1743	0.29	20240627	3840	-54.48	20230817	1677	4.23	20231024	2.58	N	037330	500	219 억		1609328	N	N	0	N	00	N
172	20240702	140427	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1748	-19	5	-1.08	43368057	24790	114.39	1767	1771	1746	2295	1237	1767	1749.42	3.67	0	-2930	1781	1774	1761	1754	1741	1777	1757	219	528	500	1060	1	1	43885224	767	4.80	0.38	12	0.06	364.00	4568.00	3840	20230817	-54.48	1677	20231024	4.23	2850	-38.67	20240215	1743	0.29	20240627	3840	-54.48	20230817	1677	4.23	20231024	2.58	N	037330	500	219 억		1609328	N	N	0	N	00	N
173	20240702	130427	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1753	-14	5	-0.79	40023068	22876	105.56	1767	1771	1746	2295	1237	1767	1749.57	3.67	0	-2779	1781	1774	1761	1754	1741	1777	1757	219	528	500	1060	1	1	43885224	769	4.82	0.38	12	0.05	364.00	4568.00	3840	20230817	-54.35	1677	20231024	4.53	2850	-38.49	20240215	1743	0.57	20240627	3840	-54.35	20230817	1677	4.53	20231024	2.58	N	037330	500	219 억		1609328	N	N	0	N	00	N
174	20240702	120427	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1749	-18	5	-1.02	23132439	13212	60.96	1767	1771	1748	2295	1237	1767	1750.87	3.67	0	-1372	1781	1774	1761	1754	1741	1777	1757	219	528	500	1060	1	1	43885224	768	4.80	0.38	12	0.03	364.00	4568.00	3840	20230817	-54.45	1677	20231024	4.29	2850	-38.63	20240215	1743	0.34	20240627	3840	-54.45	20230817	1677	4.29	20231024	2.58	N	037330	500	219 억		1609328	N	N	0	N	00	N
175	20240702	110426	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1750	-17	5	-0.96	8773288	5006	23.10	1767	1771	1748	2295	1237	1767	1752.55	3.67	0	-1143	1781	1774	1761	1754	1741	1777	1757	219	528	500	1060	1	1	43885224	768	4.81	0.38	12	0.01	364.00	4568.00	3840	20230817	-54.43	1677	20231024	4.35	2850	-38.60	20240215	1743	0.40	20240627	3840	-54.43	20230817	1677	4.35	20231024	2.58	N	037330	500	219 억		1609328	N	N	0	N	00	N
176	20240702	100426	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1750	-17	5	-0.96	7071105	4033	18.61	1767	1771	1748	2295	1237	1767	1753.31	3.67	0	-1082	1781	1774	1761	1754	1741	1777	1757	219	528	500	1060	1	1	43885224	768	4.81	0.38	12	0.01	364.00	4568.00	3840	20230817	-54.43	1677	20231024	4.35	2850	-38.60	20240215	1743	0.40	20240627	3840	-54.43	20230817	1677	4.35	20231024	2.58	N	037330	500	219 억		1609328	N	N	0	N	00	N
177	20240702	090427	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1771	4	2	0.23	173408	98	0.45	1767	1771	1767	2295	1237	1767	1769.47	3.67	0	-37	1781	1774	1761	1754	1741	1777	1757	219	528	500	1060	1	1	43885224	777	4.87	0.39	12	0.00	364.00	4568.00	3840	20230817	-53.88	1677	20231024	5.61	2850	-37.86	20240215	1743	1.61	20240627	3840	-53.88	20230817	1677	5.61	20231024	2.58	N	037330	500	219 억		1609328	N	N	0	N	00	N
178	20240701	160425	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1767	7	2	0.40	37976534	21622	41.67	1760	1768	1748	2285	1232	1760	1756.38	3.67	0	-6004	1770	1765	1755	1750	1740	1767	1752	219	525	500	1050	1	1	43885224	775	4.85	0.39	12	0.05	364.00	4568.00	3840	20230817	-53.98	1677	20231024	5.37	2850	-38.00	20240215	1743	1.38	20240627	3840	-53.98	20230817	1677	5.37	20231024	2.58	N	037330	500	219 억		1610262	N	N	0	N	00	N
179	20240701	150427	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1755	-5	5	-0.28	36928687	21027	40.52	1760	1768	1748	2285	1232	1760	1756.25	3.67	0	-6077	1770	1765	1755	1750	1740	1767	1752	219	525	500	1050	1	1	43885224	770	4.82	0.38	12	0.05	364.00	4568.00	3840	20230817	-54.30	1677	20231024	4.65	2850	-38.42	20240215	1743	0.69	20240627	3840	-54.30	20230817	1677	4.65	20231024	2.58	N	037330	500	219 억		1610262	N	N	0	N	00	N
180	20240701	140425	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1751	-9	5	-0.51	13700265	7810	15.05	1760	1768	1748	2285	1232	1760	1754.20	3.67	0	-2388	1770	1765	1755	1750	1740	1767	1752	219	525	500	1050	1	1	43885224	768	4.81	0.38	12	0.02	364.00	4568.00	3840	20230817	-54.40	1677	20231024	4.41	2850	-38.56	20240215	1743	0.46	20240627	3840	-54.40	20230817	1677	4.41	20231024	2.58	N	037330	500	219 억		1610262	N	N	0	N	00	N
181	20240701	130426	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1750	-10	5	-0.57	12807452	7300	14.07	1760	1768	1748	2285	1232	1760	1754.45	3.67	0	-2017	1770	1765	1755	1750	1740	1767	1752	219	525	500	1050	1	1	43885224	768	4.81	0.38	12	0.02	364.00	4568.00	3840	20230817	-54.43	1677	20231024	4.35	2850	-38.60	20240215	1743	0.40	20240627	3840	-54.43	20230817	1677	4.35	20231024	2.58	N	037330	500	219 억		1610262	N	N	0	N	00	N
182	20240701	120427	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1752	-8	5	-0.45	8553240	4870	9.38	1760	1768	1748	2285	1232	1760	1756.31	3.67	0	-1106	1770	1765	1755	1750	1740	1767	1752	219	525	500	1050	1	1	43885224	769	4.81	0.38	12	0.01	364.00	4568.00	3840	20230817	-54.38	1677	20231024	4.47	2850	-38.53	20240215	1743	0.52	20240627	3840	-54.38	20230817	1677	4.47	20231024	2.58	N	037330	500	219 억		1610262	N	N	0	N	00	N
183	20240701	110425	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1758	-2	5	-0.11	8183028	4659	8.98	1760	1768	1748	2285	1232	1760	1756.39	3.67	0	-1003	1770	1765	1755	1750	1740	1767	1752	219	525	500	1050	1	1	43885224	772	4.83	0.38	12	0.01	364.00	4568.00	3840	20230817	-54.22	1677	20231024	4.83	2850	-38.32	20240215	1743	0.86	20240627	3840	-54.22	20230817	1677	4.83	20231024	2.58	N	037330	500	219 억		1610262	N	N	0	N	00	N
184	20240701	100424	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1768	8	2	0.45	6308658	3593	6.92	1760	1768	1748	2285	1232	1760	1755.82	3.67	0	-823	1770	1765	1755	1750	1740	1767	1752	219	525	500	1050	1	1	43885224	776	4.86	0.39	12	0.01	364.00	4568.00	3840	20230817	-53.96	1677	20231024	5.43	2850	-37.96	20240215	1743	1.43	20240627	3840	-53.96	20230817	1677	5.43	20231024	2.58	N	037330	500	219 억		1610262	N	N	0	N	00	N
185	20240701	090424	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1764	4	2	0.23	42244	24	0.05	1760	1764	1760	2285	1232	1760	1760.17	3.67	0	-3	1770	1765	1755	1750	1740	1767	1752	219	525	500	1050	1	1	43885224	774	4.85	0.39	12	0.00	364.00	4568.00	3840	20230817	-54.06	1677	20231024	5.19	2850	-38.11	20240215	1743	1.20	20240627	3840	-54.06	20230817	1677	5.19	20231024	2.58	N	037330	500	219 억		1610262	N	N	0	N	00	N