KissMeData/297570/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	161132	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N		N	1077	-6	5	-0.55	47261953	43657	53.90	1083	1093	1073	1407	759	1083	1082.57	0.40	0	-209	1132	1107	1095	1070	1058	1101	1064	35	324	100	710	1	1	34621218	373	7.64	0.92	12	0.13	141.00	1175.00	1811	20231205	-40.53	1073	20240731	0.37	1638	-34.25	20240122	1073	0.37	20240731	1811	-40.53	20231205	1073	0.37	20240731	2.19	N	297570	100	34 억		136781	N	N	0	N	00	N
3	20240731	151149	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N		N	1076	-7	5	-0.65	45575336	42091	51.97	1083	1093	1073	1407	759	1083	1082.78	0.40	0	58	1132	1107	1095	1070	1058	1101	1064	35	324	100	710	1	1	34621218	373	7.63	0.92	12	0.12	141.00	1175.00	1811	20231205	-40.59	1073	20240731	0.28	1638	-34.31	20240122	1073	0.28	20240731	1811	-40.59	20231205	1073	0.28	20240731	2.19	N	297570	100	34 억		136781	N	N	0	N	00	N
4	20240731	141149	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N		N	1083	0	3	0.00	39810976	36744	45.37	1083	1093	1073	1407	759	1083	1083.47	0.40	0	-693	1132	1107	1095	1070	1058	1101	1064	35	324	100	710	1	1	34621218	375	7.68	0.92	12	0.11	141.00	1175.00	1811	20231205	-40.20	1073	20240731	0.93	1638	-33.88	20240122	1073	0.93	20240731	1811	-40.20	20231205	1073	0.93	20240731	2.19	N	297570	100	34 억		136781	N	N	0	N	00	N
5	20240731	131145	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N		N	1086	3	2	0.28	19568851	18077	22.32	1083	1093	1073	1407	759	1083	1082.53	0.40	0	-711	1132	1107	1095	1070	1058	1101	1064	35	324	100	710	1	1	34621218	376	7.70	0.92	12	0.05	141.00	1175.00	1811	20231205	-40.03	1073	20240731	1.21	1638	-33.70	20240122	1073	1.21	20240731	1811	-40.03	20231205	1073	1.21	20240731	2.19	N	297570	100	34 억		136781	N	N	0	N	00	N
6	20240731	121143	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N		N	1084	1	2	0.09	17366323	16046	19.81	1083	1093	1073	1407	759	1083	1082.28	0.40	0	-166	1132	1107	1095	1070	1058	1101	1064	35	324	100	710	1	1	34621218	375	7.69	0.92	12	0.05	141.00	1175.00	1811	20231205	-40.14	1073	20240731	1.03	1638	-33.82	20240122	1073	1.03	20240731	1811	-40.14	20231205	1073	1.03	20240731	2.19	N	297570	100	34 억		136781	N	N	0	N	00	N
7	20240731	111147	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N		N	1074	-9	5	-0.83	17100577	15800	19.51	1083	1093	1073	1407	759	1083	1082.32	0.40	0	-77	1132	1107	1095	1070	1058	1101	1064	35	324	100	710	1	1	34621218	372	7.62	0.91	12	0.05	141.00	1175.00	1811	20231205	-40.70	1073	20240731	0.09	1638	-34.43	20240122	1073	0.09	20240731	1811	-40.70	20231205	1073	0.09	20240731	2.19	N	297570	100	34 억		136781	N	N	0	N	00	N
8	20240731	101142	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1082	-1	5	-0.09	8743565	8059	9.95	1083	1093	1081	1407	759	1083	1084.94	0.40	0	-1280	1132	1107	1095	1070	1058	1101	1064	35	324	100	710	1	1	34621218	375	7.67	0.92	12	0.02	141.00	1175.00	1811	20231205	-40.25	1077	20240725	0.46	1638	-33.94	20240122	1077	0.46	20240725	1811	-40.25	20231205	1077	0.46	20240725	2.19	N	297570	100	34 억		136781	N	N	0	N	00	N
9	20240731	091142	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1093	10	2	0.92	1652684	1517	1.87	1083	1093	1083	1407	759	1083	1089.44	0.40	0	-768	1132	1107	1095	1070	1058	1101	1064	35	324	100	710	1	1	34621218	378	7.75	0.93	12	0.00	141.00	1175.00	1811	20231205	-39.65	1077	20240725	1.49	1638	-33.27	20240122	1077	1.49	20240725	1811	-39.65	20231205	1077	1.49	20240725	2.19	N	297570	100	34 억		136781	N	N	0	N	00	N
10	20240730	161112	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1083	-38	5	-3.39	88410306	80913	183.64	1120	1120	1083	1457	785	1121	1092.66	0.40	0	-2774	1165	1142	1121	1098	1077	1132	1088	35	336	100	730	1	1	34621218	375	7.68	0.92	12	0.23	141.00	1175.00	1811	20231205	-40.20	1077	20240725	0.56	1638	-33.88	20240122	1077	0.56	20240725	1811	-40.20	20231205	1077	0.56	20240725	2.22	N	297570	100	34 억		139489	N	N	0	N	00	N
11	20240730	151137	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1086	-35	5	-3.12	83024643	75942	172.36	1120	1120	1086	1457	785	1121	1093.26	0.40	0	2192	1165	1142	1121	1098	1077	1132	1088	35	336	100	730	1	1	34621218	376	7.70	0.92	12	0.22	141.00	1175.00	1811	20231205	-40.03	1077	20240725	0.84	1638	-33.70	20240122	1077	0.84	20240725	1811	-40.03	20231205	1077	0.84	20240725	2.22	N	297570	100	34 억		139489	N	N	0	N	00	N
12	20240730	141123	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1091	-30	5	-2.68	64686627	59103	134.14	1120	1120	1088	1457	785	1121	1094.47	0.40	0	-355	1165	1142	1121	1098	1077	1132	1088	35	336	100	730	1	1	34621218	378	7.74	0.93	12	0.17	141.00	1175.00	1811	20231205	-39.76	1077	20240725	1.30	1638	-33.39	20240122	1077	1.30	20240725	1811	-39.76	20231205	1077	1.30	20240725	2.22	N	297570	100	34 억		139489	N	N	0	N	00	N
13	20240730	131127	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1098	-23	5	-2.05	57168227	52225	118.53	1120	1120	1088	1457	785	1121	1094.65	0.40	0	685	1165	1142	1121	1098	1077	1132	1088	35	336	100	730	1	1	34621218	380	7.79	0.93	12	0.15	141.00	1175.00	1811	20231205	-39.37	1077	20240725	1.95	1638	-32.97	20240122	1077	1.95	20240725	1811	-39.37	20231205	1077	1.95	20240725	2.22	N	297570	100	34 억		139489	N	N	0	N	00	N
14	20240730	121119	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1092	-29	5	-2.59	54877690	50130	113.77	1120	1120	1088	1457	785	1121	1094.71	0.40	0	710	1165	1142	1121	1098	1077	1132	1088	35	336	100	730	1	1	34621218	378	7.74	0.93	12	0.14	141.00	1175.00	1811	20231205	-39.70	1077	20240725	1.39	1638	-33.33	20240122	1077	1.39	20240725	1811	-39.70	20231205	1077	1.39	20240725	2.22	N	297570	100	34 억		139489	N	N	0	N	00	N
15	20240730	111128	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1092	-29	5	-2.59	51313144	46870	106.38	1120	1120	1088	1457	785	1121	1094.80	0.40	0	2706	1165	1142	1121	1098	1077	1132	1088	35	336	100	730	1	1	34621218	378	7.74	0.93	12	0.14	141.00	1175.00	1811	20231205	-39.70	1077	20240725	1.39	1638	-33.33	20240122	1077	1.39	20240725	1811	-39.70	20231205	1077	1.39	20240725	2.22	N	297570	100	34 억		139489	N	N	0	N	00	N
16	20240730	101136	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1099	-22	5	-1.96	51211484	46777	106.16	1120	1120	1088	1457	785	1121	1094.80	0.40	0	2706	1165	1142	1121	1098	1077	1132	1088	35	336	100	730	1	1	34621218	380	7.79	0.94	12	0.14	141.00	1175.00	1811	20231205	-39.32	1077	20240725	2.04	1638	-32.91	20240122	1077	2.04	20240725	1811	-39.32	20231205	1077	2.04	20240725	2.22	N	297570	100	34 억		139489	N	N	0	N	00	N
17	20240730	091138	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1111	-10	5	-0.89	3241499	2904	6.59	1120	1120	1111	1457	785	1121	1116.22	0.40	0	-594	1165	1142	1121	1098	1077	1132	1088	35	336	100	730	1	1	34621218	385	7.88	0.95	12	0.01	141.00	1175.00	1811	20231205	-38.65	1077	20240725	3.16	1638	-32.17	20240122	1077	3.16	20240725	1811	-38.65	20231205	1077	3.16	20240725	2.22	N	297570	100	34 억		139489	N	N	0	N	00	N
18	20240729	161113	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1121	-19	5	-1.67	49233346	44031	15.34	1140	1144	1100	1482	798	1140	1118.15	0.41	0	-1073	1246	1192	1141	1087	1036	1220	1115	35	342	100	750	1	1	34621218	388	7.95	0.95	12	0.13	141.00	1175.00	1811	20231205	-38.10	1077	20240725	4.09	1638	-31.56	20240122	1077	4.09	20240725	1811	-38.10	20231205	1077	4.09	20240725	2.22	N	297570	100	34 억		140562	N	N	0	N	00	N
19	20240729	151128	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1119	-21	5	-1.84	47081064	42110	14.67	1140	1144	1100	1482	798	1140	1118.05	0.41	0	-766	1246	1192	1141	1087	1036	1220	1115	35	342	100	750	1	1	34621218	387	7.94	0.95	12	0.12	141.00	1175.00	1811	20231205	-38.21	1077	20240725	3.90	1638	-31.68	20240122	1077	3.90	20240725	1811	-38.21	20231205	1077	3.90	20240725	2.22	N	297570	100	34 억		140562	N	N	0	N	00	N
20	20240729	141136	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1119	-21	5	-1.84	44046947	39389	13.72	1140	1144	1100	1482	798	1140	1118.26	0.41	0	-838	1246	1192	1141	1087	1036	1220	1115	35	342	100	750	1	1	34621218	387	7.94	0.95	12	0.11	141.00	1175.00	1811	20231205	-38.21	1077	20240725	3.90	1638	-31.68	20240122	1077	3.90	20240725	1811	-38.21	20231205	1077	3.90	20240725	2.22	N	297570	100	34 억		140562	N	N	0	N	00	N
21	20240729	131132	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1118	-22	5	-1.93	43509035	38908	13.55	1140	1144	1100	1482	798	1140	1118.25	0.41	0	-588	1246	1192	1141	1087	1036	1220	1115	35	342	100	750	1	1	34621218	387	7.93	0.95	12	0.11	141.00	1175.00	1811	20231205	-38.27	1077	20240725	3.81	1638	-31.75	20240122	1077	3.81	20240725	1811	-38.27	20231205	1077	3.81	20240725	2.22	N	297570	100	34 억		140562	N	N	0	N	00	N
22	20240729	121133	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1112	-28	5	-2.46	42653310	38142	13.29	1140	1144	1100	1482	798	1140	1118.28	0.41	0	-463	1246	1192	1141	1087	1036	1220	1115	35	342	100	750	1	1	34621218	385	7.89	0.95	12	0.11	141.00	1175.00	1811	20231205	-38.60	1077	20240725	3.25	1638	-32.11	20240122	1077	3.25	20240725	1811	-38.60	20231205	1077	3.25	20240725	2.22	N	297570	100	34 억		140562	N	N	0	N	00	N
23	20240729	111121	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1124	-16	5	-1.40	14002483	12361	4.31	1140	1144	1124	1482	798	1140	1132.80	0.41	0	-875	1246	1192	1141	1087	1036	1220	1115	35	342	100	750	1	1	34621218	389	7.97	0.96	12	0.04	141.00	1175.00	1811	20231205	-37.93	1077	20240725	4.36	1638	-31.38	20240122	1077	4.36	20240725	1811	-37.93	20231205	1077	4.36	20240725	2.22	N	297570	100	34 억		140562	N	N	0	N	00	N
24	20240729	101118	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1144	4	2	0.35	6470570	5688	1.98	1140	1144	1135	1482	798	1140	1137.58	0.41	0	121	1246	1192	1141	1087	1036	1220	1115	35	342	100	750	1	1	34621218	396	8.11	0.97	12	0.02	141.00	1175.00	1811	20231205	-36.83	1077	20240725	6.22	1638	-30.16	20240122	1077	6.22	20240725	1811	-36.83	20231205	1077	6.22	20240725	2.22	N	297570	100	34 억		140562	N	N	0	N	00	N
25	20240729	091117	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1136	-4	5	-0.35	2075596	1820	0.63	1140	1144	1136	1482	798	1140	1140.44	0.41	0	130	1246	1192	1141	1087	1036	1220	1115	35	342	100	750	1	1	34621218	393	8.06	0.97	12	0.01	141.00	1175.00	1811	20231205	-37.27	1077	20240725	5.48	1638	-30.65	20240122	1077	5.48	20240725	1811	-37.27	20231205	1077	5.48	20240725	2.22	N	297570	100	34 억		140562	N	N	0	N	00	N
26	20240726	161100	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1140	51	2	4.68	319215828	281048	660.70	1090	1195	1090	1415	763	1089	1135.80	0.40	0	2157	1121	1105	1091	1075	1061	1098	1068	35	326	100	710	1	1	34621218	395	8.09	0.97	12	0.81	141.00	1175.00	1811	20231205	-37.05	1077	20240725	5.85	1638	-30.40	20240122	1077	5.85	20240725	1811	-37.05	20231205	1077	5.85	20240725	2.22	N	297570	100	34 억		138548	N	N	0	N	00	N
27	20240726	151113	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1137	48	2	4.41	312715553	275342	647.28	1090	1195	1090	1415	763	1089	1135.74	0.40	0	2052	1121	1105	1091	1075	1061	1098	1068	35	326	100	710	1	1	34621218	394	8.06	0.97	12	0.80	141.00	1175.00	1811	20231205	-37.22	1077	20240725	5.57	1638	-30.59	20240122	1077	5.57	20240725	1811	-37.22	20231205	1077	5.57	20240725	2.22	N	297570	100	34 억		138548	N	N	0	N	00	N
28	20240726	141113	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1115	26	2	2.39	193183030	170576	401.00	1090	1195	1090	1415	763	1089	1132.53	0.40	0	6553	1121	1105	1091	1075	1061	1098	1068	35	326	100	710	1	1	34621218	386	7.91	0.95	12	0.49	141.00	1175.00	1811	20231205	-38.43	1077	20240725	3.53	1638	-31.93	20240122	1077	3.53	20240725	1811	-38.43	20231205	1077	3.53	20240725	2.22	N	297570	100	34 억		138548	N	N	0	N	00	N
29	20240726	131113	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1097	8	2	0.73	132753241	116686	274.31	1090	1195	1090	1415	763	1089	1137.70	0.40	0	1042	1121	1105	1091	1075	1061	1098	1068	35	326	100	710	1	1	34621218	380	7.78	0.93	12	0.34	141.00	1175.00	1811	20231205	-39.43	1077	20240725	1.86	1638	-33.03	20240122	1077	1.86	20240725	1811	-39.43	20231205	1077	1.86	20240725	2.22	N	297570	100	34 억		138548	N	N	0	N	00	N
30	20240726	121117	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1093	4	2	0.37	128895890	113175	266.06	1090	1195	1090	1415	763	1089	1138.91	0.40	0	136	1121	1105	1091	1075	1061	1098	1068	35	326	100	710	1	1	34621218	378	7.75	0.93	12	0.33	141.00	1175.00	1811	20231205	-39.65	1077	20240725	1.49	1638	-33.27	20240122	1077	1.49	20240725	1811	-39.65	20231205	1077	1.49	20240725	2.22	N	297570	100	34 억		138548	N	N	0	N	00	N
31	20240726	111118	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1101	12	2	1.10	7295612	6654	15.64	1090	1101	1090	1415	763	1089	1096.43	0.40	0	-221	1121	1105	1091	1075	1061	1098	1068	35	326	100	710	1	1	34621218	381	7.81	0.94	12	0.02	141.00	1175.00	1811	20231205	-39.20	1077	20240725	2.23	1638	-32.78	20240122	1077	2.23	20240725	1811	-39.20	20231205	1077	2.23	20240725	2.22	N	297570	100	34 억		138548	N	N	0	N	00	N
32	20240726	101110	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1096	7	2	0.64	2140280	1957	4.60	1090	1096	1090	1415	763	1089	1093.65	0.40	0	-48	1121	1105	1091	1075	1061	1098	1068	35	326	100	710	1	1	34621218	379	7.77	0.93	12	0.01	141.00	1175.00	1811	20231205	-39.48	1077	20240725	1.76	1638	-33.09	20240122	1077	1.76	20240725	1811	-39.48	20231205	1077	1.76	20240725	2.22	N	297570	100	34 억		138548	N	N	0	N	00	N
33	20240726	091110	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1095	6	2	0.55	428540	393	0.92	1090	1095	1090	1415	763	1089	1090.43	0.40	0	-48	1121	1105	1091	1075	1061	1098	1068	35	326	100	710	1	1	34621218	379	7.77	0.93	12	0.00	141.00	1175.00	1811	20231205	-39.54	1077	20240725	1.67	1638	-33.15	20240122	1077	1.67	20240725	1811	-39.54	20231205	1077	1.67	20240725	2.22	N	297570	100	34 억		138548	N	N	0	N	00	N
34	20240725	161108	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N		N	1089	-19	5	-1.71	46095301	42528	596.63	1107	1107	1077	1440	776	1108	1083.88	0.41	0	-4673	1126	1117	1109	1100	1092	1113	1096	35	332	100	730	1	1	34621218	377	7.72	0.93	12	0.12	141.00	1175.00	1811	20231205	-39.87	1077	20240725	1.11	1638	-33.52	20240122	1077	1.11	20240725	1811	-39.87	20231205	1077	1.11	20240725	2.23	N	297570	100	34 억		143221	N	N	0	N	00	N
35	20240725	151120	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N		N	1088	-20	5	-1.81	41720363	38486	539.93	1107	1107	1078	1440	776	1108	1084.04	0.41	0	-4191	1126	1117	1109	1100	1092	1113	1096	35	332	100	730	1	1	34621218	377	7.72	0.93	12	0.11	141.00	1175.00	1811	20231205	-39.92	1078	20240725	0.93	1638	-33.58	20240122	1078	0.93	20240725	1811	-39.92	20231205	1078	0.93	20240725	2.23	N	297570	100	34 억		143221	N	N	0	N	00	N
36	20240725	141116	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N		N	1088	-20	5	-1.81	36595762	33747	473.44	1107	1107	1078	1440	776	1108	1084.42	0.41	0	-4136	1126	1117	1109	1100	1092	1113	1096	35	332	100	730	1	1	34621218	377	7.72	0.93	12	0.10	141.00	1175.00	1811	20231205	-39.92	1078	20240725	0.93	1638	-33.58	20240122	1078	0.93	20240725	1811	-39.92	20231205	1078	0.93	20240725	2.23	N	297570	100	34 억		143221	N	N	0	N	00	N
37	20240725	131110	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N		N	1088	-20	5	-1.81	34148744	31484	441.69	1107	1107	1078	1440	776	1108	1084.64	0.41	0	-4334	1126	1117	1109	1100	1092	1113	1096	35	332	100	730	1	1	34621218	377	7.72	0.93	12	0.09	141.00	1175.00	1811	20231205	-39.92	1078	20240725	0.93	1638	-33.58	20240122	1078	0.93	20240725	1811	-39.92	20231205	1078	0.93	20240725	2.23	N	297570	100	34 억		143221	N	N	0	N	00	N
38	20240725	121115	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N		N	1083	-25	5	-2.26	26778671	24686	346.32	1107	1107	1078	1440	776	1108	1084.77	0.41	0	-4333	1126	1117	1109	1100	1092	1113	1096	35	332	100	730	1	1	34621218	375	7.68	0.92	12	0.07	141.00	1175.00	1811	20231205	-40.20	1078	20240725	0.46	1638	-33.88	20240122	1078	0.46	20240725	1811	-40.20	20231205	1078	0.46	20240725	2.23	N	297570	100	34 억		143221	N	N	0	N	00	N
39	20240725	111113	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N		N	1083	-25	5	-2.26	21915164	20179	283.09	1107	1107	1078	1440	776	1108	1086.04	0.41	0	-4466	1126	1117	1109	1100	1092	1113	1096	35	332	100	730	1	1	34621218	375	7.68	0.92	12	0.06	141.00	1175.00	1811	20231205	-40.20	1078	20240725	0.46	1638	-33.88	20240122	1078	0.46	20240725	1811	-40.20	20231205	1078	0.46	20240725	2.23	N	297570	100	34 억		143221	N	N	0	N	00	N
40	20240725	101105	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N		N	1079	-29	5	-2.62	19194407	17669	247.88	1107	1107	1078	1440	776	1108	1086.33	0.41	0	-4498	1126	1117	1109	1100	1092	1113	1096	35	332	100	730	1	1	34621218	374	7.65	0.92	12	0.05	141.00	1175.00	1811	20231205	-40.42	1078	20240725	0.09	1638	-34.13	20240122	1078	0.09	20240725	1811	-40.42	20231205	1078	0.09	20240725	2.23	N	297570	100	34 억		143221	N	N	0	N	00	N
41	20240725	091102	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N		N	1100	-8	5	-0.72	1935448	1760	24.69	1107	1107	1095	1440	776	1108	1099.69	0.41	0	-1489	1126	1117	1109	1100	1092	1113	1096	35	332	100	730	1	1	34621218	381	7.80	0.94	12	0.01	141.00	1175.00	1811	20231205	-39.26	1095	20240725	0.46	1638	-32.84	20240122	1095	0.46	20240725	1811	-39.26	20231205	1095	0.46	20240725	2.23	N	297570	100	34 억		143221	N	N	0	N	00	N
42	20240724	161100	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N		N	1108	-10	5	-0.89	7904003	7128	29.09	1118	1118	1101	1453	783	1118	1108.87	0.42	0	-1872	1146	1131	1119	1104	1092	1139	1112	35	335	100	730	1	1	34621218	384	7.86	0.94	12	0.02	141.00	1175.00	1811	20231205	-38.82	1101	20240724	0.64	1638	-32.36	20240122	1101	0.64	20240724	1811	-38.82	20231205	1101	0.64	20240724	2.25	N	297570	100	34 억		145093	N	N	0	N	00	N
43	20240724	151117	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N		N	1105	-13	5	-1.16	6522380	5879	23.99	1118	1118	1101	1453	783	1118	1109.44	0.42	0	-1460	1146	1131	1119	1104	1092	1139	1112	35	335	100	730	1	1	34621218	383	7.84	0.94	12	0.02	141.00	1175.00	1811	20231205	-38.98	1101	20240724	0.36	1638	-32.54	20240122	1101	0.36	20240724	1811	-38.98	20231205	1101	0.36	20240724	2.25	N	297570	100	34 억		145093	N	N	0	N	00	N
44	20240724	141111	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N		N	1107	-11	5	-0.98	5173969	4660	19.01	1118	1118	1101	1453	783	1118	1110.29	0.42	0	-1242	1146	1131	1119	1104	1092	1139	1112	35	335	100	730	1	1	34621218	383	7.85	0.94	12	0.01	141.00	1175.00	1811	20231205	-38.87	1101	20240724	0.54	1638	-32.42	20240122	1101	0.54	20240724	1811	-38.87	20231205	1101	0.54	20240724	2.25	N	297570	100	34 억		145093	N	N	0	N	00	N
45	20240724	131116	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N		N	1110	-8	5	-0.72	4918889	4430	18.08	1118	1118	1101	1453	783	1118	1110.36	0.42	0	-1182	1146	1131	1119	1104	1092	1139	1112	35	335	100	730	1	1	34621218	384	7.87	0.94	12	0.01	141.00	1175.00	1811	20231205	-38.71	1101	20240724	0.82	1638	-32.23	20240122	1101	0.82	20240724	1811	-38.71	20231205	1101	0.82	20240724	2.25	N	297570	100	34 억		145093	N	N	0	N	00	N
46	20240724	121115	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N		N	1112	-6	5	-0.54	4508842	4061	16.57	1118	1118	1101	1453	783	1118	1110.28	0.42	0	-1182	1146	1131	1119	1104	1092	1139	1112	35	335	100	730	1	1	34621218	385	7.89	0.95	12	0.01	141.00	1175.00	1811	20231205	-38.60	1101	20240724	1.00	1638	-32.11	20240122	1101	1.00	20240724	1811	-38.60	20231205	1101	1.00	20240724	2.25	N	297570	100	34 억		145093	N	N	0	N	00	N
47	20240724	111112	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N		N	1112	-6	5	-0.54	4478832	4034	16.46	1118	1118	1101	1453	783	1118	1110.27	0.42	0	-1182	1146	1131	1119	1104	1092	1139	1112	35	335	100	730	1	1	34621218	385	7.89	0.95	12	0.01	141.00	1175.00	1811	20231205	-38.60	1101	20240724	1.00	1638	-32.11	20240122	1101	1.00	20240724	1811	-38.60	20231205	1101	1.00	20240724	2.25	N	297570	100	34 억		145093	N	N	0	N	00	N
48	20240724	101139	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N		N	1112	-6	5	-0.54	4476608	4032	16.45	1118	1118	1101	1453	783	1118	1110.27	0.42	0	-1182	1146	1131	1119	1104	1092	1139	1112	35	335	100	730	1	1	34621218	385	7.89	0.95	12	0.01	141.00	1175.00	1811	20231205	-38.60	1101	20240724	1.00	1638	-32.11	20240122	1101	1.00	20240724	1811	-38.60	20231205	1101	1.00	20240724	2.25	N	297570	100	34 억		145093	N	N	0	N	00	N
49	20240724	091102	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N		N	1103	-15	5	-1.34	1720145	1540	6.28	1118	1118	1101	1453	783	1118	1116.98	0.42	0	-1135	1146	1131	1119	1104	1092	1139	1112	35	335	100	730	1	1	34621218	382	7.82	0.94	12	0.00	141.00	1175.00	1811	20231205	-39.09	1101	20240724	0.18	1638	-32.66	20240122	1101	0.18	20240724	1811	-39.09	20231205	1101	0.18	20240724	2.25	N	297570	100	34 억		145093	N	N	0	N	00	N
50	20240723	161054	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1118	11	2	0.99	27392855	24457	27.37	1107	1134	1107	1439	775	1107	1120.04	0.42	0	64	1153	1129	1117	1093	1081	1124	1088	35	332	100	730	1	1	34621218	387	7.93	0.95	12	0.07	141.00	1175.00	1811	20231205	-38.27	1102	20240704	1.45	1638	-31.75	20240122	1102	1.45	20240704	1811	-38.27	20231205	1102	1.45	20240704	2.21	N	297570	100	34 억		144975	N	N	0	N	00	N
51	20240723	151122	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1111	4	2	0.36	25631637	22880	25.60	1107	1134	1107	1439	775	1107	1120.26	0.42	0	-63	1153	1129	1117	1093	1081	1124	1088	35	332	100	730	1	1	34621218	385	7.88	0.95	12	0.07	141.00	1175.00	1811	20231205	-38.65	1102	20240704	0.82	1638	-32.17	20240122	1102	0.82	20240704	1811	-38.65	20231205	1102	0.82	20240704	2.21	N	297570	100	34 억		144975	N	N	0	N	00	N
52	20240723	141057	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1112	5	2	0.45	24981608	22295	24.95	1107	1134	1107	1439	775	1107	1120.50	0.42	0	-163	1153	1129	1117	1093	1081	1124	1088	35	332	100	730	1	1	34621218	385	7.89	0.95	12	0.06	141.00	1175.00	1811	20231205	-38.60	1102	20240704	0.91	1638	-32.11	20240122	1102	0.91	20240704	1811	-38.60	20231205	1102	0.91	20240704	2.21	N	297570	100	34 억		144975	N	N	0	N	00	N
53	20240723	131053	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1112	5	2	0.45	23677277	21121	23.64	1107	1134	1107	1439	775	1107	1121.03	0.42	0	-223	1153	1129	1117	1093	1081	1124	1088	35	332	100	730	1	1	34621218	385	7.89	0.95	12	0.06	141.00	1175.00	1811	20231205	-38.60	1102	20240704	0.91	1638	-32.11	20240122	1102	0.91	20240704	1811	-38.60	20231205	1102	0.91	20240704	2.21	N	297570	100	34 억		144975	N	N	0	N	00	N
54	20240723	121103	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1110	3	2	0.27	23191342	20684	23.15	1107	1134	1107	1439	775	1107	1121.22	0.42	0	-410	1153	1129	1117	1093	1081	1124	1088	35	332	100	730	1	1	34621218	384	7.87	0.94	12	0.06	141.00	1175.00	1811	20231205	-38.71	1102	20240704	0.73	1638	-32.23	20240122	1102	0.73	20240704	1811	-38.71	20231205	1102	0.73	20240704	2.21	N	297570	100	34 억		144975	N	N	0	N	00	N
55	20240723	111101	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1118	11	2	0.99	20991134	18712	20.94	1107	1134	1107	1439	775	1107	1121.80	0.42	0	-410	1153	1129	1117	1093	1081	1124	1088	35	332	100	730	1	1	34621218	387	7.93	0.95	12	0.05	141.00	1175.00	1811	20231205	-38.27	1102	20240704	1.45	1638	-31.75	20240122	1102	1.45	20240704	1811	-38.27	20231205	1102	1.45	20240704	2.21	N	297570	100	34 억		144975	N	N	0	N	00	N
56	20240723	101055	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1133	26	2	2.35	18477689	16475	18.44	1107	1134	1107	1439	775	1107	1121.56	0.42	0	-331	1153	1129	1117	1093	1081	1124	1088	35	332	100	730	1	1	34621218	392	8.04	0.96	12	0.05	141.00	1175.00	1811	20231205	-37.44	1102	20240704	2.81	1638	-30.83	20240122	1102	2.81	20240704	1811	-37.44	20231205	1102	2.81	20240704	2.21	N	297570	100	34 억		144975	N	N	0	N	00	N
57	20240723	091108	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1117	10	2	0.90	6148027	5543	6.20	1107	1117	1107	1439	775	1107	1109.15	0.42	0	79	1153	1129	1117	1093	1081	1124	1088	35	332	100	730	1	1	34621218	387	7.92	0.95	12	0.02	141.00	1175.00	1811	20231205	-38.32	1102	20240704	1.36	1638	-31.81	20240122	1102	1.36	20240704	1811	-38.32	20231205	1102	1.36	20240704	2.21	N	297570	100	34 억		144975	N	N	0	N	00	N
58	20240722	161049	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1107	-38	5	-3.32	99324964	89058	363.90	1141	1141	1105	1488	802	1145	1115.37	0.42	0	-2050	1155	1150	1141	1136	1127	1152	1138	35	343	100	750	1	1	34621218	383	7.85	0.94	12	0.26	141.00	1175.00	1811	20231205	-38.87	1102	20240704	0.45	1638	-32.42	20240122	1102	0.45	20240704	1811	-38.87	20231205	1102	0.45	20240704	2.21	N	297570	100	34 억		146829	N	N	0	N	00	N
59	20240722	151100	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1106	-39	5	-3.41	94276405	84498	345.27	1141	1141	1105	1488	802	1145	1115.72	0.42	0	885	1155	1150	1141	1136	1127	1152	1138	35	343	100	750	1	1	34621218	383	7.84	0.94	12	0.24	141.00	1175.00	1811	20231205	-38.93	1102	20240704	0.36	1638	-32.48	20240122	1102	0.36	20240704	1811	-38.93	20231205	1102	0.36	20240704	2.21	N	297570	100	34 억		146829	N	N	0	N	00	N
60	20240722	141106	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1123	-22	5	-1.92	84565249	75740	309.48	1141	1141	1105	1488	802	1145	1116.52	0.42	0	-1784	1155	1150	1141	1136	1127	1152	1138	35	343	100	750	1	1	34621218	389	7.96	0.96	12	0.22	141.00	1175.00	1811	20231205	-37.99	1102	20240704	1.91	1638	-31.44	20240122	1102	1.91	20240704	1811	-37.99	20231205	1102	1.91	20240704	2.21	N	297570	100	34 억		146829	N	N	0	N	00	N
61	20240722	131101	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1112	-33	5	-2.88	76290524	68318	279.16	1141	1141	1105	1488	802	1145	1116.70	0.42	0	565	1155	1150	1141	1136	1127	1152	1138	35	343	100	750	1	1	34621218	385	7.89	0.95	12	0.20	141.00	1175.00	1811	20231205	-38.60	1102	20240704	0.91	1638	-32.11	20240122	1102	0.91	20240704	1811	-38.60	20231205	1102	0.91	20240704	2.21	N	297570	100	34 억		146829	N	N	0	N	00	N
62	20240722	121058	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1114	-31	5	-2.71	55412504	49494	202.24	1141	1141	1111	1488	802	1145	1119.58	0.42	0	694	1155	1150	1141	1136	1127	1152	1138	35	343	100	750	1	1	34621218	386	7.90	0.95	12	0.14	141.00	1175.00	1811	20231205	-38.49	1102	20240704	1.09	1638	-31.99	20240122	1102	1.09	20240704	1811	-38.49	20231205	1102	1.09	20240704	2.21	N	297570	100	34 억		146829	N	N	0	N	00	N
63	20240722	111056	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1119	-26	5	-2.27	45302258	40422	165.17	1141	1141	1111	1488	802	1145	1120.73	0.42	0	694	1155	1150	1141	1136	1127	1152	1138	35	343	100	750	1	1	34621218	387	7.94	0.95	12	0.12	141.00	1175.00	1811	20231205	-38.21	1102	20240704	1.54	1638	-31.68	20240122	1102	1.54	20240704	1811	-38.21	20231205	1102	1.54	20240704	2.21	N	297570	100	34 억		146829	N	N	0	N	00	N
64	20240722	101056	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1136	-9	5	-0.79	18309374	16278	66.51	1141	1141	1111	1488	802	1145	1124.79	0.42	0	-1424	1155	1150	1141	1136	1127	1152	1138	35	343	100	750	1	1	34621218	393	8.06	0.97	12	0.05	141.00	1175.00	1811	20231205	-37.27	1102	20240704	3.09	1638	-30.65	20240122	1102	3.09	20240704	1811	-37.27	20231205	1102	3.09	20240704	2.21	N	297570	100	34 억		146829	N	N	0	N	00	N
65	20240722	091100	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1141	-4	5	-0.35	1298433	1141	4.66	1141	1141	1137	1488	802	1145	1137.98	0.42	0	-31	1155	1150	1141	1136	1127	1152	1138	35	343	100	750	1	1	34621218	395	8.09	0.97	12	0.00	141.00	1175.00	1811	20231205	-37.00	1102	20240704	3.54	1638	-30.34	20240122	1102	3.54	20240704	1811	-37.00	20231205	1102	3.54	20240704	2.21	N	297570	100	34 억		146829	N	N	0	N	00	N
66	20240719	161030	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1145	-3	5	-0.26	27723882	24362	100.31	1136	1146	1132	1492	804	1148	1137.93	0.43	0	-756	1162	1155	1146	1139	1130	1150	1134	35	344	100	750	1	1	34621218	396	8.12	0.97	12	0.07	141.00	1175.00	1811	20231205	-36.78	1102	20240704	3.90	1638	-30.10	20240122	1102	3.90	20240704	1811	-36.78	20231205	1102	3.90	20240704	2.21	N	297570	100	34 억		147585	N	N	0	N	00	N
67	20240719	151041	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1144	-4	5	-0.35	25976951	22836	94.03	1136	1146	1132	1492	804	1148	1137.49	0.43	0	281	1162	1155	1146	1139	1130	1150	1134	35	344	100	750	1	1	34621218	396	8.11	0.97	12	0.07	141.00	1175.00	1811	20231205	-36.83	1102	20240704	3.81	1638	-30.16	20240122	1102	3.81	20240704	1811	-36.83	20231205	1102	3.81	20240704	2.21	N	297570	100	34 억		147585	N	N	0	N	00	N
68	20240719	141044	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1138	-10	5	-0.87	13019219	11463	47.20	1136	1142	1132	1492	804	1148	1135.62	0.43	0	281	1162	1155	1146	1139	1130	1150	1134	35	344	100	750	1	1	34621218	394	8.07	0.97	12	0.03	141.00	1175.00	1811	20231205	-37.16	1102	20240704	3.27	1638	-30.53	20240122	1102	3.27	20240704	1811	-37.16	20231205	1102	3.27	20240704	2.21	N	297570	100	34 억		147585	N	N	0	N	00	N
69	20240719	131034	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1138	-10	5	-0.87	10539110	9284	38.23	1136	1142	1132	1492	804	1148	1135.01	0.43	0	291	1162	1155	1146	1139	1130	1150	1134	35	344	100	750	1	1	34621218	394	8.07	0.97	12	0.03	141.00	1175.00	1811	20231205	-37.16	1102	20240704	3.27	1638	-30.53	20240122	1102	3.27	20240704	1811	-37.16	20231205	1102	3.27	20240704	2.21	N	297570	100	34 억		147585	N	N	0	N	00	N
70	20240719	121032	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1132	-16	5	-1.39	10434661	9192	37.85	1136	1142	1132	1492	804	1148	1135.01	0.43	0	291	1162	1155	1146	1139	1130	1150	1134	35	344	100	750	1	1	34621218	392	8.03	0.96	12	0.03	141.00	1175.00	1811	20231205	-37.49	1102	20240704	2.72	1638	-30.89	20240122	1102	2.72	20240704	1811	-37.49	20231205	1102	2.72	20240704	2.21	N	297570	100	34 억		147585	N	N	0	N	00	N
71	20240719	111044	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1134	-14	5	-1.22	4985328	4385	18.06	1136	1141	1133	1492	804	1148	1136.58	0.43	0	121	1162	1155	1146	1139	1130	1150	1134	35	344	100	750	1	1	34621218	393	8.04	0.97	12	0.01	141.00	1175.00	1811	20231205	-37.38	1102	20240704	2.90	1638	-30.77	20240122	1102	2.90	20240704	1811	-37.38	20231205	1102	2.90	20240704	2.21	N	297570	100	34 억		147585	N	N	0	N	00	N
72	20240719	101025	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1141	-7	5	-0.61	2197412	1933	7.96	1136	1141	1135	1492	804	1148	1136.01	0.43	0	344	1162	1155	1146	1139	1130	1150	1134	35	344	100	750	1	1	34621218	395	8.09	0.97	12	0.01	141.00	1175.00	1811	20231205	-37.00	1102	20240704	3.54	1638	-30.34	20240122	1102	3.54	20240704	1811	-37.00	20231205	1102	3.54	20240704	2.21	N	297570	100	34 억		147585	N	N	0	N	00	N
73	20240719	091046	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1135	-13	5	-1.13	1323812	1164	4.79	1136	1136	1135	1492	804	1148	1136.00	0.43	0	923	1162	1155	1146	1139	1130	1150	1134	35	344	100	750	1	1	34621218	393	8.05	0.97	12	0.00	141.00	1175.00	1811	20231205	-37.33	1102	20240704	2.99	1638	-30.71	20240122	1102	2.99	20240704	1811	-37.33	20231205	1102	2.99	20240704	2.21	N	297570	100	34 억		147585	N	N	0	N	00	N
74	20240718	161023	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1148	-8	5	-0.69	27716064	24285	85.71	1152	1153	1137	1502	810	1156	1141.28	0.43	0	-1891	1164	1160	1154	1150	1144	1162	1152	35	346	100	760	1	1	34621218	397	8.14	0.98	12	0.07	141.00	1175.00	1811	20231205	-36.61	1102	20240704	4.17	1638	-29.91	20240122	1102	4.17	20240704	1811	-36.61	20231205	1102	4.17	20240704	2.24	N	297570	100	34 억		149476	N	N	0	N	00	N
75	20240718	151034	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1149	-7	5	-0.61	26860539	23539	83.08	1152	1153	1137	1502	810	1156	1141.11	0.43	0	-1323	1164	1160	1154	1150	1144	1162	1152	35	346	100	760	1	1	34621218	398	8.15	0.98	12	0.07	141.00	1175.00	1811	20231205	-36.55	1102	20240704	4.26	1638	-29.85	20240122	1102	4.26	20240704	1811	-36.55	20231205	1102	4.26	20240704	2.24	N	297570	100	34 억		149476	N	N	0	N	00	N
76	20240718	141026	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1153	-3	5	-0.26	21694530	19021	67.13	1152	1153	1137	1502	810	1156	1140.56	0.43	0	-1046	1164	1160	1154	1150	1144	1162	1152	35	346	100	760	1	1	34621218	399	8.18	0.98	12	0.05	141.00	1175.00	1811	20231205	-36.33	1102	20240704	4.63	1638	-29.61	20240122	1102	4.63	20240704	1811	-36.33	20231205	1102	4.63	20240704	2.24	N	297570	100	34 억		149476	N	N	0	N	00	N
77	20240718	131027	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1144	-12	5	-1.04	20989504	18406	64.96	1152	1152	1137	1502	810	1156	1140.36	0.43	0	-725	1164	1160	1154	1150	1144	1162	1152	35	346	100	760	1	1	34621218	396	8.11	0.97	12	0.05	141.00	1175.00	1811	20231205	-36.83	1102	20240704	3.81	1638	-30.16	20240122	1102	3.81	20240704	1811	-36.83	20231205	1102	3.81	20240704	2.24	N	297570	100	34 억		149476	N	N	0	N	00	N
78	20240718	121028	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1142	-14	5	-1.21	19826811	17387	61.36	1152	1152	1137	1502	810	1156	1140.32	0.43	0	-836	1164	1160	1154	1150	1144	1162	1152	35	346	100	760	1	1	34621218	395	8.10	0.97	12	0.05	141.00	1175.00	1811	20231205	-36.94	1102	20240704	3.63	1638	-30.28	20240122	1102	3.63	20240704	1811	-36.94	20231205	1102	3.63	20240704	2.24	N	297570	100	34 억		149476	N	N	0	N	00	N
79	20240718	111034	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1142	-14	5	-1.21	18813522	16499	58.23	1152	1152	1137	1502	810	1156	1140.28	0.43	0	-836	1164	1160	1154	1150	1144	1162	1152	35	346	100	760	1	1	34621218	395	8.10	0.97	12	0.05	141.00	1175.00	1811	20231205	-36.94	1102	20240704	3.63	1638	-30.28	20240122	1102	3.63	20240704	1811	-36.94	20231205	1102	3.63	20240704	2.24	N	297570	100	34 억		149476	N	N	0	N	00	N
80	20240718	101035	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1140	-16	5	-1.38	17486780	15335	54.12	1152	1152	1137	1502	810	1156	1140.32	0.43	0	-1087	1164	1160	1154	1150	1144	1162	1152	35	346	100	760	1	1	34621218	395	8.09	0.97	12	0.04	141.00	1175.00	1811	20231205	-37.05	1102	20240704	3.45	1638	-30.40	20240122	1102	3.45	20240704	1811	-37.05	20231205	1102	3.45	20240704	2.24	N	297570	100	34 억		149476	N	N	0	N	00	N
81	20240718	091036	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1139	-17	5	-1.47	2477262	2159	7.62	1152	1152	1138	1502	810	1156	1147.41	0.43	0	-133	1164	1160	1154	1150	1144	1162	1152	35	346	100	760	1	1	34621218	394	8.08	0.97	12	0.01	141.00	1175.00	1811	20231205	-37.11	1102	20240704	3.36	1638	-30.46	20240122	1102	3.36	20240704	1811	-37.11	20231205	1102	3.36	20240704	2.24	N	297570	100	34 억		149476	N	N	0	N	00	N
82	20240717	161119	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1156	3	2	0.26	28664896	24871	37.86	1153	1158	1148	1498	808	1153	1152.54	0.43	0	-828	1187	1169	1161	1143	1135	1166	1140	35	345	100	760	1	1	34621218	400	8.20	0.98	12	0.07	141.00	1175.00	1811	20231205	-36.17	1102	20240704	4.90	1638	-29.43	20240122	1102	4.90	20240704	1811	-36.17	20231205	1102	4.90	20240704	2.24	N	297570	100	34 억		149553	N	N	0	N	00	N
83	20240717	151126	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1150	-3	5	-0.26	27456029	23820	36.26	1153	1158	1148	1498	808	1153	1152.65	0.43	0	116	1187	1169	1161	1143	1135	1166	1140	35	345	100	760	1	1	34621218	398	8.16	0.98	12	0.07	141.00	1175.00	1811	20231205	-36.50	1102	20240704	4.36	1638	-29.79	20240122	1102	4.36	20240704	1811	-36.50	20231205	1102	4.36	20240704	2.24	N	297570	100	34 억		149553	N	N	0	N	00	N
84	20240717	141122	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1153	0	3	0.00	27028121	23448	35.69	1153	1158	1148	1498	808	1153	1152.68	0.43	0	117	1187	1169	1161	1143	1135	1166	1140	35	345	100	760	1	1	34621218	399	8.18	0.98	12	0.07	141.00	1175.00	1811	20231205	-36.33	1102	20240704	4.63	1638	-29.61	20240122	1102	4.63	20240704	1811	-36.33	20231205	1102	4.63	20240704	2.24	N	297570	100	34 억		149553	N	N	0	N	00	N
85	20240717	131120	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1153	0	3	0.00	23597765	20472	31.16	1153	1158	1148	1498	808	1153	1152.68	0.43	0	117	1187	1169	1161	1143	1135	1166	1140	35	345	100	760	1	1	34621218	399	8.18	0.98	12	0.06	141.00	1175.00	1811	20231205	-36.33	1102	20240704	4.63	1638	-29.61	20240122	1102	4.63	20240704	1811	-36.33	20231205	1102	4.63	20240704	2.24	N	297570	100	34 억		149553	N	N	0	N	00	N
86	20240717	121121	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1149	-4	5	-0.35	21770272	18887	28.75	1153	1158	1148	1498	808	1153	1152.66	0.43	0	117	1187	1169	1161	1143	1135	1166	1140	35	345	100	760	1	1	34621218	398	8.15	0.98	12	0.05	141.00	1175.00	1811	20231205	-36.55	1102	20240704	4.26	1638	-29.85	20240122	1102	4.26	20240704	1811	-36.55	20231205	1102	4.26	20240704	2.24	N	297570	100	34 억		149553	N	N	0	N	00	N
87	20240717	111123	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1158	5	2	0.43	9109630	7894	12.02	1153	1158	1153	1498	808	1153	1153.99	0.43	0	117	1187	1169	1161	1143	1135	1166	1140	35	345	100	760	1	1	34621218	401	8.21	0.99	12	0.02	141.00	1175.00	1811	20231205	-36.06	1102	20240704	5.08	1638	-29.30	20240122	1102	5.08	20240704	1811	-36.06	20231205	1102	5.08	20240704	2.24	N	297570	100	34 억		149553	N	N	0	N	00	N
88	20240717	101125	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1153	0	3	0.00	7102685	6155	9.37	1153	1158	1153	1498	808	1153	1153.97	0.43	0	-33	1187	1169	1161	1143	1135	1166	1140	35	345	100	760	1	1	34621218	399	8.18	0.98	12	0.02	141.00	1175.00	1811	20231205	-36.33	1102	20240704	4.63	1638	-29.61	20240122	1102	4.63	20240704	1811	-36.33	20231205	1102	4.63	20240704	2.24	N	297570	100	34 억		149553	N	N	0	N	00	N
89	20240717	090915	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1158	5	2	0.43	2741889	2378	3.62	1153	1158	1153	1498	808	1153	1153.02	0.43	0	-28	1187	1169	1161	1143	1135	1166	1140	35	345	100	760	1	1	34621218	401	8.21	0.99	12	0.01	141.00	1175.00	1811	20231205	-36.06	1102	20240704	5.08	1638	-29.30	20240122	1102	5.08	20240704	1811	-36.06	20231205	1102	5.08	20240704	2.24	N	297570	100	34 억		149553	N	N	0	N	00	N
90	20240716	161123	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1153	-26	5	-2.21	76013627	65695	105.15	1179	1179	1153	1532	826	1179	1157.07	0.43	0	1697	1210	1194	1172	1156	1134	1202	1164	35	353	100	770	1	1	34621218	399	8.18	0.98	12	0.19	141.00	1175.00	1811	20231205	-36.33	1102	20240704	4.63	1638	-29.61	20240122	1102	4.63	20240704	1811	-36.33	20231205	1102	4.63	20240704	2.24	N	297570	100	34 억		147778	N	N	0	N	00	N
91	20240716	151136	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1153	-26	5	-2.21	66568631	57505	92.04	1179	1179	1153	1532	826	1179	1157.61	0.43	0	1983	1210	1194	1172	1156	1134	1202	1164	35	353	100	770	1	1	34621218	399	8.18	0.98	12	0.17	141.00	1175.00	1811	20231205	-36.33	1102	20240704	4.63	1638	-29.61	20240122	1102	4.63	20240704	1811	-36.33	20231205	1102	4.63	20240704	2.24	N	297570	100	34 억		147778	N	N	0	N	00	N
92	20240716	141131	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1161	-18	5	-1.53	64210411	55461	88.77	1179	1179	1153	1532	826	1179	1157.76	0.43	0	1983	1210	1194	1172	1156	1134	1202	1164	35	353	100	770	1	1	34621218	402	8.23	0.99	12	0.16	141.00	1175.00	1811	20231205	-35.89	1102	20240704	5.35	1638	-29.12	20240122	1102	5.35	20240704	1811	-35.89	20231205	1102	5.35	20240704	2.24	N	297570	100	34 억		147778	N	N	0	N	00	N
93	20240716	131131	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1160	-19	5	-1.61	55720747	48128	77.03	1179	1179	1153	1532	826	1179	1157.76	0.43	0	1815	1210	1194	1172	1156	1134	1202	1164	35	353	100	770	1	1	34621218	402	8.23	0.99	12	0.14	141.00	1175.00	1811	20231205	-35.95	1102	20240704	5.26	1638	-29.18	20240122	1102	5.26	20240704	1811	-35.95	20231205	1102	5.26	20240704	2.24	N	297570	100	34 억		147778	N	N	0	N	00	N
94	20240716	121128	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1158	-21	5	-1.78	53737974	46416	74.29	1179	1179	1153	1532	826	1179	1157.75	0.43	0	2373	1210	1194	1172	1156	1134	1202	1164	35	353	100	770	1	1	34621218	401	8.21	0.99	12	0.13	141.00	1175.00	1811	20231205	-36.06	1102	20240704	5.08	1638	-29.30	20240122	1102	5.08	20240704	1811	-36.06	20231205	1102	5.08	20240704	2.24	N	297570	100	34 억		147778	N	N	0	N	00	N
95	20240716	111130	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1155	-24	5	-2.04	47888119	41346	66.17	1179	1179	1155	1532	826	1179	1158.23	0.43	0	1785	1210	1194	1172	1156	1134	1202	1164	35	353	100	770	1	1	34621218	400	8.19	0.98	12	0.12	141.00	1175.00	1811	20231205	-36.22	1102	20240704	4.81	1638	-29.49	20240122	1102	4.81	20240704	1811	-36.22	20231205	1102	4.81	20240704	2.24	N	297570	100	34 억		147778	N	N	0	N	00	N
96	20240716	101130	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1160	-19	5	-1.61	37804061	32636	52.23	1179	1179	1155	1532	826	1179	1158.35	0.43	0	3022	1210	1194	1172	1156	1134	1202	1164	35	353	100	770	1	1	34621218	402	8.23	0.99	12	0.09	141.00	1175.00	1811	20231205	-35.95	1102	20240704	5.26	1638	-29.18	20240122	1102	5.26	20240704	1811	-35.95	20231205	1102	5.26	20240704	2.24	N	297570	100	34 억		147778	N	N	0	N	00	N
97	20240716	091129	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1167	-12	5	-1.02	1585157	1359	2.18	1179	1179	1159	1532	826	1179	1166.41	0.43	0	35	1210	1194	1172	1156	1134	1202	1164	35	353	100	770	1	1	34621218	404	8.28	0.99	12	0.00	141.00	1175.00	1811	20231205	-35.56	1102	20240704	5.90	1638	-28.75	20240122	1102	5.90	20240704	1811	-35.56	20231205	1102	5.90	20240704	2.24	N	297570	100	34 억		147778	N	N	0	N	00	N
98	20240715	161111	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1179	4	2	0.34	73237946	62479	99.01	1175	1188	1150	1527	823	1175	1172.20	0.43	0	173	1191	1182	1166	1157	1141	1187	1162	35	352	100	770	1	1	34621218	408	8.36	1.00	12	0.18	141.00	1175.00	1811	20231205	-34.90	1102	20240704	6.99	1638	-28.02	20240122	1102	6.99	20240704	1811	-34.90	20231205	1102	6.99	20240704	2.25	N	297570	100	34 억		147605	N	N	0	N	00	N
99	20240715	151119	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1176	1	2	0.09	37153051	31628	50.12	1175	1188	1150	1527	823	1175	1174.69	0.43	0	236	1191	1182	1166	1157	1141	1187	1162	35	352	100	770	1	1	34621218	407	8.34	1.00	12	0.09	141.00	1175.00	1811	20231205	-35.06	1102	20240704	6.72	1638	-28.21	20240122	1102	6.72	20240704	1811	-35.06	20231205	1102	6.72	20240704	2.25	N	297570	100	34 억		147605	N	N	0	N	00	N
100	20240715	141116	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1187	12	2	1.02	32656780	27823	44.09	1175	1188	1150	1527	823	1175	1173.73	0.43	0	105	1191	1182	1166	1157	1141	1187	1162	35	352	100	770	1	1	34621218	411	8.42	1.01	12	0.08	141.00	1175.00	1811	20231205	-34.46	1102	20240704	7.71	1638	-27.53	20240122	1102	7.71	20240704	1811	-34.46	20231205	1102	7.71	20240704	2.25	N	297570	100	34 억		147605	N	N	0	N	00	N
101	20240715	131119	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1177	2	2	0.17	23143520	19787	31.36	1175	1188	1150	1527	823	1175	1169.63	0.43	0	36	1191	1182	1166	1157	1141	1187	1162	35	352	100	770	1	1	34621218	407	8.35	1.00	12	0.06	141.00	1175.00	1811	20231205	-35.01	1102	20240704	6.81	1638	-28.14	20240122	1102	6.81	20240704	1811	-35.01	20231205	1102	6.81	20240704	2.25	N	297570	100	34 억		147605	N	N	0	N	00	N
102	20240715	121117	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1177	2	2	0.17	17776524	15255	24.17	1175	1185	1150	1527	823	1175	1165.29	0.43	0	1049	1191	1182	1166	1157	1141	1187	1162	35	352	100	770	1	1	34621218	407	8.35	1.00	12	0.04	141.00	1175.00	1811	20231205	-35.01	1102	20240704	6.81	1638	-28.14	20240122	1102	6.81	20240704	1811	-35.01	20231205	1102	6.81	20240704	2.25	N	297570	100	34 억		147605	N	N	0	N	00	N
103	20240715	111118	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1171	-4	5	-0.34	13039394	11226	17.79	1175	1175	1150	1527	823	1175	1161.54	0.43	0	1257	1191	1182	1166	1157	1141	1187	1162	35	352	100	770	1	1	34621218	405	8.30	1.00	12	0.03	141.00	1175.00	1811	20231205	-35.34	1102	20240704	6.26	1638	-28.51	20240122	1102	6.26	20240704	1811	-35.34	20231205	1102	6.26	20240704	2.25	N	297570	100	34 억		147605	N	N	0	N	00	N
104	20240715	101116	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1171	-4	5	-0.34	12818623	11037	17.49	1175	1175	1150	1527	823	1175	1161.42	0.43	0	1257	1191	1182	1166	1157	1141	1187	1162	35	352	100	770	1	1	34621218	405	8.30	1.00	12	0.03	141.00	1175.00	1811	20231205	-35.34	1102	20240704	6.26	1638	-28.51	20240122	1102	6.26	20240704	1811	-35.34	20231205	1102	6.26	20240704	2.25	N	297570	100	34 억		147605	N	N	0	N	00	N
105	20240715	091117	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1158	-17	5	-1.45	9790318	8444	13.38	1175	1175	1150	1527	823	1175	1159.44	0.43	0	1340	1191	1182	1166	1157	1141	1187	1162	35	352	100	770	1	1	34621218	401	8.21	0.99	12	0.02	141.00	1175.00	1811	20231205	-36.06	1102	20240704	5.08	1638	-29.30	20240122	1102	5.08	20240704	1811	-36.06	20231205	1102	5.08	20240704	2.25	N	297570	100	34 억		147605	N	N	0	N	00	N
106	20240712	161108	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1175	10	2	0.86	73534613	63091	248.12	1153	1175	1150	1514	816	1165	1165.53	0.42	0	1055	1176	1170	1162	1156	1148	1173	1159	35	349	100	760	1	1	34621218	407	8.33	1.00	12	0.18	141.00	1175.00	1811	20231205	-35.12	1102	20240704	6.62	1638	-28.27	20240122	1102	6.62	20240704	1811	-35.12	20231205	1102	6.62	20240704	2.28	N	297570	100	34 억		146550	N	N	0	N	00	N
107	20240712	151116	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1170	5	2	0.43	65847528	56546	222.38	1153	1170	1150	1514	816	1165	1164.49	0.42	0	1735	1176	1170	1162	1156	1148	1173	1159	35	349	100	760	1	1	34621218	405	8.30	1.00	12	0.16	141.00	1175.00	1811	20231205	-35.39	1102	20240704	6.17	1638	-28.57	20240122	1102	6.17	20240704	1811	-35.39	20231205	1102	6.17	20240704	2.28	N	297570	100	34 억		146550	N	N	0	N	00	N
108	20240712	141118	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1166	1	2	0.09	57888266	49723	195.54	1153	1170	1150	1514	816	1165	1164.22	0.42	0	686	1176	1170	1162	1156	1148	1173	1159	35	349	100	760	1	1	34621218	404	8.27	0.99	12	0.14	141.00	1175.00	1811	20231205	-35.62	1102	20240704	5.81	1638	-28.82	20240122	1102	5.81	20240704	1811	-35.62	20231205	1102	5.81	20240704	2.28	N	297570	100	34 억		146550	N	N	0	N	00	N
109	20240712	131113	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1169	4	2	0.34	48504612	41692	163.96	1153	1170	1150	1514	816	1165	1163.40	0.42	0	982	1176	1170	1162	1156	1148	1173	1159	35	349	100	760	1	1	34621218	405	8.29	0.99	12	0.12	141.00	1175.00	1811	20231205	-35.45	1102	20240704	6.08	1638	-28.63	20240122	1102	6.08	20240704	1811	-35.45	20231205	1102	6.08	20240704	2.28	N	297570	100	34 억		146550	N	N	0	N	00	N
110	20240712	121114	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1169	4	2	0.34	42197997	36277	142.67	1153	1170	1150	1514	816	1165	1163.22	0.42	0	748	1176	1170	1162	1156	1148	1173	1159	35	349	100	760	1	1	34621218	405	8.29	0.99	12	0.10	141.00	1175.00	1811	20231205	-35.45	1102	20240704	6.08	1638	-28.63	20240122	1102	6.08	20240704	1811	-35.45	20231205	1102	6.08	20240704	2.28	N	297570	100	34 억		146550	N	N	0	N	00	N
111	20240712	111111	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1169	4	2	0.34	25683281	22126	87.01	1153	1169	1150	1514	816	1165	1160.77	0.42	0	773	1176	1170	1162	1156	1148	1173	1159	35	349	100	760	1	1	34621218	405	8.29	0.99	12	0.06	141.00	1175.00	1811	20231205	-35.45	1102	20240704	6.08	1638	-28.63	20240122	1102	6.08	20240704	1811	-35.45	20231205	1102	6.08	20240704	2.28	N	297570	100	34 억		146550	N	N	0	N	00	N
112	20240712	101112	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1165	0	3	0.00	9402404	8139	32.01	1153	1167	1150	1514	816	1165	1155.23	0.42	0	319	1176	1170	1162	1156	1148	1173	1159	35	349	100	760	1	1	34621218	403	8.26	0.99	12	0.02	141.00	1175.00	1811	20231205	-35.67	1102	20240704	5.72	1638	-28.88	20240122	1102	5.72	20240704	1811	-35.67	20231205	1102	5.72	20240704	2.28	N	297570	100	34 억		146550	N	N	0	N	00	N
113	20240712	091109	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1152	-13	5	-1.12	2900454	2516	9.89	1153	1162	1151	1514	816	1165	1152.80	0.42	0	459	1176	1170	1162	1156	1148	1173	1159	35	349	100	760	1	1	34621218	399	8.17	0.98	12	0.01	141.00	1175.00	1811	20231205	-36.39	1102	20240704	4.54	1638	-29.67	20240122	1102	4.54	20240704	1811	-36.39	20231205	1102	4.54	20240704	2.28	N	297570	100	34 억		146550	N	N	0	N	00	N
114	20240711	161104	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1165	11	2	0.95	28978390	24940	35.23	1154	1168	1154	1500	808	1154	1161.74	0.43	0	-1598	1176	1165	1159	1148	1142	1162	1145	35	346	100	760	1	1	34621218	403	8.26	0.99	12	0.07	141.00	1175.00	1811	20231205	-35.67	1102	20240704	5.72	1638	-28.88	20240122	1102	5.72	20240704	1811	-35.67	20231205	1102	5.72	20240704	2.29	N	297570	100	34 억		148148	N	N	0	N	00	N
115	20240711	151111	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1162	8	2	0.69	25777631	22191	31.34	1154	1168	1154	1500	808	1154	1161.63	0.43	0	-1385	1176	1165	1159	1148	1142	1162	1145	35	346	100	760	1	1	34621218	402	8.24	0.99	12	0.06	141.00	1175.00	1811	20231205	-35.84	1102	20240704	5.44	1638	-29.06	20240122	1102	5.44	20240704	1811	-35.84	20231205	1102	5.44	20240704	2.29	N	297570	100	34 억		148148	N	N	0	N	00	N
116	20240711	141112	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1164	10	2	0.87	22391270	19265	27.21	1154	1168	1154	1500	808	1154	1162.28	0.43	0	-1385	1176	1165	1159	1148	1142	1162	1145	35	346	100	760	1	1	34621218	403	8.26	0.99	12	0.06	141.00	1175.00	1811	20231205	-35.73	1102	20240704	5.63	1638	-28.94	20240122	1102	5.63	20240704	1811	-35.73	20231205	1102	5.63	20240704	2.29	N	297570	100	34 억		148148	N	N	0	N	00	N
117	20240711	131109	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1162	8	2	0.69	15358763	13218	18.67	1154	1168	1154	1500	808	1154	1161.96	0.43	0	-1281	1176	1165	1159	1148	1142	1162	1145	35	346	100	760	1	1	34621218	402	8.24	0.99	12	0.04	141.00	1175.00	1811	20231205	-35.84	1102	20240704	5.44	1638	-29.06	20240122	1102	5.44	20240704	1811	-35.84	20231205	1102	5.44	20240704	2.29	N	297570	100	34 억		148148	N	N	0	N	00	N
118	20240711	121108	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1162	8	2	0.69	13304148	11448	16.17	1154	1168	1154	1500	808	1154	1162.14	0.43	0	-1301	1176	1165	1159	1148	1142	1162	1145	35	346	100	760	1	1	34621218	402	8.24	0.99	12	0.03	141.00	1175.00	1811	20231205	-35.84	1102	20240704	5.44	1638	-29.06	20240122	1102	5.44	20240704	1811	-35.84	20231205	1102	5.44	20240704	2.29	N	297570	100	34 억		148148	N	N	0	N	00	N
119	20240711	111105	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1163	9	2	0.78	12997246	11184	15.80	1154	1168	1154	1500	808	1154	1162.13	0.43	0	-1302	1176	1165	1159	1148	1142	1162	1145	35	346	100	760	1	1	34621218	403	8.25	0.99	12	0.03	141.00	1175.00	1811	20231205	-35.78	1102	20240704	5.54	1638	-29.00	20240122	1102	5.54	20240704	1811	-35.78	20231205	1102	5.54	20240704	2.29	N	297570	100	34 억		148148	N	N	0	N	00	N
120	20240711	101108	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1157	3	2	0.26	10877482	9359	13.22	1154	1168	1154	1500	808	1154	1162.25	0.43	0	-1660	1176	1165	1159	1148	1142	1162	1145	35	346	100	760	1	1	34621218	401	8.21	0.98	12	0.03	141.00	1175.00	1811	20231205	-36.11	1102	20240704	4.99	1638	-29.37	20240122	1102	4.99	20240704	1811	-36.11	20231205	1102	4.99	20240704	2.29	N	297570	100	34 억		148148	N	N	0	N	00	N
121	20240711	091105	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1160	6	2	0.52	1376544	1187	1.68	1154	1160	1154	1500	808	1154	1159.68	0.43	0	71	1176	1165	1159	1148	1142	1162	1145	35	346	100	760	1	1	34621218	402	8.23	0.99	12	0.00	141.00	1175.00	1811	20231205	-35.95	1102	20240704	5.26	1638	-29.18	20240122	1102	5.26	20240704	1811	-35.95	20231205	1102	5.26	20240704	2.29	N	297570	100	34 억		148148	N	N	0	N	00	N
122	20240710	161100	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1154	0	3	0.00	81985216	70797	90.09	1154	1170	1153	1500	808	1154	1158.09	0.43	0	2032	1168	1161	1149	1142	1130	1164	1145	35	346	100	760	1	1	34621218	400	8.18	0.98	12	0.20	141.00	1175.00	1811	20231205	-36.28	1102	20240704	4.72	1638	-29.55	20240122	1102	4.72	20240704	1811	-36.28	20231205	1102	4.72	20240704	2.35	N	297570	100	34 억		149876	N	N	0	N	00	N
123	20240710	151105	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1157	3	2	0.26	61307647	52888	67.30	1154	1170	1153	1500	808	1154	1159.20	0.43	0	2320	1168	1161	1149	1142	1130	1164	1145	35	346	100	760	1	1	34621218	401	8.21	0.98	12	0.15	141.00	1175.00	1811	20231205	-36.11	1102	20240704	4.99	1638	-29.37	20240122	1102	4.99	20240704	1811	-36.11	20231205	1102	4.99	20240704	2.35	N	297570	100	34 억		149876	N	N	0	N	00	N
124	20240710	141105	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1160	6	2	0.52	57265084	49398	62.86	1154	1170	1153	1500	808	1154	1159.26	0.43	0	2406	1168	1161	1149	1142	1130	1164	1145	35	346	100	760	1	1	34621218	402	8.23	0.99	12	0.14	141.00	1175.00	1811	20231205	-35.95	1102	20240704	5.26	1638	-29.18	20240122	1102	5.26	20240704	1811	-35.95	20231205	1102	5.26	20240704	2.35	N	297570	100	34 억		149876	N	N	0	N	00	N
125	20240710	131104	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1162	8	2	0.69	53298374	45981	58.51	1154	1170	1153	1500	808	1154	1159.14	0.43	0	1990	1168	1161	1149	1142	1130	1164	1145	35	346	100	760	1	1	34621218	402	8.24	0.99	12	0.13	141.00	1175.00	1811	20231205	-35.84	1102	20240704	5.44	1638	-29.06	20240122	1102	5.44	20240704	1811	-35.84	20231205	1102	5.44	20240704	2.35	N	297570	100	34 억		149876	N	N	0	N	00	N
126	20240710	121102	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1157	3	2	0.26	47821898	41264	52.51	1154	1170	1153	1500	808	1154	1158.93	0.43	0	2075	1168	1161	1149	1142	1130	1164	1145	35	346	100	760	1	1	34621218	401	8.21	0.98	12	0.12	141.00	1175.00	1811	20231205	-36.11	1102	20240704	4.99	1638	-29.37	20240122	1102	4.99	20240704	1811	-36.11	20231205	1102	4.99	20240704	2.35	N	297570	100	34 억		149876	N	N	0	N	00	N
127	20240710	111103	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1154	0	3	0.00	44217237	38139	48.53	1154	1170	1154	1500	808	1154	1159.37	0.43	0	2078	1168	1161	1149	1142	1130	1164	1145	35	346	100	760	1	1	34621218	400	8.18	0.98	12	0.11	141.00	1175.00	1811	20231205	-36.28	1102	20240704	4.72	1638	-29.55	20240122	1102	4.72	20240704	1811	-36.28	20231205	1102	4.72	20240704	2.35	N	297570	100	34 억		149876	N	N	0	N	00	N
128	20240710	101059	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1168	14	2	1.21	30966183	26682	33.95	1154	1170	1154	1500	808	1154	1160.56	0.43	0	2069	1168	1161	1149	1142	1130	1164	1145	35	346	100	760	1	1	34621218	404	8.28	0.99	12	0.08	141.00	1175.00	1811	20231205	-35.51	1102	20240704	5.99	1638	-28.69	20240122	1102	5.99	20240704	1811	-35.51	20231205	1102	5.99	20240704	2.35	N	297570	100	34 억		149876	N	N	0	N	00	N
129	20240710	091104	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1155	1	2	0.09	3113359	2693	3.43	1154	1160	1154	1500	808	1154	1156.09	0.43	0	632	1168	1161	1149	1142	1130	1164	1145	35	346	100	760	1	1	34621218	400	8.19	0.98	12	0.01	141.00	1175.00	1811	20231205	-36.22	1102	20240704	4.81	1638	-29.49	20240122	1102	4.81	20240704	1811	-36.22	20231205	1102	4.81	20240704	2.35	N	297570	100	34 억		149876	N	N	0	N	00	N
130	20240709	161057	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1154	3	2	0.26	89793403	78471	5.46	1151	1156	1137	1496	806	1151	1144.29	0.42	0	4843	1351	1250	1194	1093	1037	1301	1144	35	345	100	750	1	1	34621218	400	8.18	0.98	12	0.23	141.00	1175.00	1811	20231205	-36.28	1102	20240704	4.72	1638	-29.55	20240122	1102	4.72	20240704	1811	-36.28	20231205	1102	4.72	20240704	2.34	N	297570	100	34 억		145033	N	N	0	N	00	N
131	20240709	151103	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1150	-1	5	-0.09	88303620	77179	5.37	1151	1156	1137	1496	806	1151	1144.14	0.42	0	4789	1351	1250	1194	1093	1037	1301	1144	35	345	100	750	1	1	34621218	398	8.16	0.98	12	0.22	141.00	1175.00	1811	20231205	-36.50	1102	20240704	4.36	1638	-29.79	20240122	1102	4.36	20240704	1811	-36.50	20231205	1102	4.36	20240704	2.34	N	297570	100	34 억		145033	N	N	0	N	00	N
132	20240709	141103	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1150	-1	5	-0.09	82981671	72564	5.05	1151	1156	1137	1496	806	1151	1143.57	0.42	0	5104	1351	1250	1194	1093	1037	1301	1144	35	345	100	750	1	1	34621218	398	8.16	0.98	12	0.21	141.00	1175.00	1811	20231205	-36.50	1102	20240704	4.36	1638	-29.79	20240122	1102	4.36	20240704	1811	-36.50	20231205	1102	4.36	20240704	2.34	N	297570	100	34 억		145033	N	N	0	N	00	N
133	20240709	131106	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1146	-5	5	-0.43	71371551	62447	4.35	1151	1156	1137	1496	806	1151	1142.91	0.42	0	5349	1351	1250	1194	1093	1037	1301	1144	35	345	100	750	1	1	34621218	397	8.13	0.98	12	0.18	141.00	1175.00	1811	20231205	-36.72	1102	20240704	3.99	1638	-30.04	20240122	1102	3.99	20240704	1811	-36.72	20231205	1102	3.99	20240704	2.34	N	297570	100	34 억		145033	N	N	0	N	00	N
134	20240709	121107	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1141	-10	5	-0.87	70698095	61858	4.31	1151	1156	1137	1496	806	1151	1142.91	0.42	0	5349	1351	1250	1194	1093	1037	1301	1144	35	345	100	750	1	1	34621218	395	8.09	0.97	12	0.18	141.00	1175.00	1811	20231205	-37.00	1102	20240704	3.54	1638	-30.34	20240122	1102	3.54	20240704	1811	-37.00	20231205	1102	3.54	20240704	2.34	N	297570	100	34 억		145033	N	N	0	N	00	N
135	20240709	111108	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1139	-12	5	-1.04	57977473	50709	3.53	1151	1156	1137	1496	806	1151	1143.34	0.42	0	5289	1351	1250	1194	1093	1037	1301	1144	35	345	100	750	1	1	34621218	394	8.08	0.97	12	0.15	141.00	1175.00	1811	20231205	-37.11	1102	20240704	3.36	1638	-30.46	20240122	1102	3.36	20240704	1811	-37.11	20231205	1102	3.36	20240704	2.34	N	297570	100	34 억		145033	N	N	0	N	00	N
136	20240709	101103	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1140	-11	5	-0.96	38199823	33357	2.32	1151	1156	1138	1496	806	1151	1145.18	0.42	0	6387	1351	1250	1194	1093	1037	1301	1144	35	345	100	750	1	1	34621218	395	8.09	0.97	12	0.10	141.00	1175.00	1811	20231205	-37.05	1102	20240704	3.45	1638	-30.40	20240122	1102	3.45	20240704	1811	-37.05	20231205	1102	3.45	20240704	2.34	N	297570	100	34 억		145033	N	N	0	N	00	N
137	20240709	091100	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1148	-3	5	-0.26	17437844	15179	1.06	1151	1156	1147	1496	806	1151	1148.81	0.42	0	5539	1351	1250	1194	1093	1037	1301	1144	35	345	100	750	1	1	34621218	397	8.14	0.98	12	0.04	141.00	1175.00	1811	20231205	-36.61	1102	20240704	4.17	1638	-29.91	20240122	1102	4.17	20240704	1811	-36.61	20231205	1102	4.17	20240704	2.34	N	297570	100	34 억		145033	N	N	0	N	00	N
138	20240708	161054	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1151	12	2	1.05	1757543078	1428988	4054.10	1139	1295	1138	1480	798	1139	1230.01	0.38	0	15167	1169	1153	1142	1126	1115	1152	1125	35	341	100	750	1	1	34621218	398	8.16	0.98	12	4.13	141.00	1175.00	1811	20231205	-36.44	1102	20240704	4.45	1638	-29.73	20240122	1102	4.45	20240704	1811	-36.44	20231205	1102	4.45	20240704	2.33	N	297570	100	34 억		130154	N	N	0	N	00	N
139	20240708	151056	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1153	14	2	1.23	1723466733	1399316	3969.92	1139	1295	1138	1480	798	1139	1231.65	0.38	0	14290	1169	1153	1142	1126	1115	1152	1125	35	341	100	750	1	1	34621218	399	8.18	0.98	12	4.04	141.00	1175.00	1811	20231205	-36.33	1102	20240704	4.63	1638	-29.61	20240122	1102	4.63	20240704	1811	-36.33	20231205	1102	4.63	20240704	2.33	N	297570	100	34 억		130154	N	N	0	N	00	N
140	20240708	141059	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1146	7	2	0.61	1653854404	1338690	3797.92	1139	1295	1138	1480	798	1139	1235.43	0.38	0	7375	1169	1153	1142	1126	1115	1152	1125	35	341	100	750	1	1	34621218	397	8.13	0.98	12	3.87	141.00	1175.00	1811	20231205	-36.72	1102	20240704	3.99	1638	-30.04	20240122	1102	3.99	20240704	1811	-36.72	20231205	1102	3.99	20240704	2.33	N	297570	100	34 억		130154	Y	N	0	N	00	N
141	20240708	131054	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1237	98	2	8.60	1077137082	851100	2414.61	1139	1295	1138	1480	798	1139	1265.58	0.38	0	-9863	1169	1153	1142	1126	1115	1152	1125	35	341	100	750	1	1	34621218	428	8.77	1.05	12	2.46	141.00	1175.00	1811	20231205	-31.70	1102	20240704	12.25	1638	-24.48	20240122	1102	12.25	20240704	1811	-31.70	20231205	1102	12.25	20240704	2.33	N	297570	100	34 억		130154	N	N	0	N	00	N
142	20240708	121056	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1171	32	2	2.81	55800902	48040	136.29	1139	1172	1138	1480	798	1139	1161.55	0.38	0	2715	1169	1153	1142	1126	1115	1152	1125	35	341	100	750	1	1	34621218	405	8.30	1.00	12	0.14	141.00	1175.00	1811	20231205	-35.34	1102	20240704	6.26	1638	-28.51	20240122	1102	6.26	20240704	1811	-35.34	20231205	1102	6.26	20240704	2.33	N	297570	100	34 억		130154	N	N	0	N	00	N
143	20240708	111053	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1170	31	2	2.72	48198885	41544	117.86	1139	1171	1138	1480	798	1139	1160.19	0.38	0	2474	1169	1153	1142	1126	1115	1152	1125	35	341	100	750	1	1	34621218	405	8.30	1.00	12	0.12	141.00	1175.00	1811	20231205	-35.39	1102	20240704	6.17	1638	-28.57	20240122	1102	6.17	20240704	1811	-35.39	20231205	1102	6.17	20240704	2.33	N	297570	100	34 억		130154	N	N	0	N	00	N
144	20240708	101054	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1155	16	2	1.40	15864138	13781	39.10	1139	1160	1138	1480	798	1139	1151.16	0.38	0	-710	1169	1153	1142	1126	1115	1152	1125	35	341	100	750	1	1	34621218	400	8.19	0.98	12	0.04	141.00	1175.00	1811	20231205	-36.22	1102	20240704	4.81	1638	-29.49	20240122	1102	4.81	20240704	1811	-36.22	20231205	1102	4.81	20240704	2.33	N	297570	100	34 억		130154	N	N	0	N	00	N
145	20240708	091053	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1139	0	3	0.00	1178655	1035	2.94	1139	1139	1138	1480	798	1139	1138.80	0.38	0	-210	1169	1153	1142	1126	1115	1152	1125	35	341	100	750	1	1	34621218	394	8.08	0.97	12	0.00	141.00	1175.00	1811	20231205	-37.11	1102	20240704	3.36	1638	-30.46	20240122	1102	3.36	20240704	1811	-37.11	20231205	1102	3.36	20240704	2.33	N	297570	100	34 억		130154	N	N	0	N	00	N
146	20240705	161048	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1139	0	3	0.00	40138638	35200	29.14	1139	1158	1131	1480	798	1139	1140.30	0.38	0	-2216	1238	1188	1145	1095	1052	1167	1074	35	341	100	750	1	1	34621218	394	8.08	0.97	12	0.10	141.00	1175.00	1811	20231205	-37.11	1102	20240704	3.36	1638	-30.46	20240122	1102	3.36	20240704	1811	-37.11	20231205	1102	3.36	20240704	2.36	N	297570	100	34 억		131526	N	N	0	N	00	N
147	20240705	151052	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1134	-5	5	-0.44	27471669	24040	19.90	1139	1158	1134	1480	798	1139	1142.75	0.38	0	-2107	1238	1188	1145	1095	1052	1167	1074	35	341	100	750	1	1	34621218	393	8.04	0.97	12	0.07	141.00	1175.00	1811	20231205	-37.38	1102	20240704	2.90	1638	-30.77	20240122	1102	2.90	20240704	1811	-37.38	20231205	1102	2.90	20240704	2.36	N	297570	100	34 억		131526	N	N	0	N	00	N
148	20240705	141053	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1141	2	2	0.18	25907926	22663	18.76	1139	1158	1134	1480	798	1139	1143.18	0.38	0	-1849	1238	1188	1145	1095	1052	1167	1074	35	341	100	750	1	1	34621218	395	8.09	0.97	12	0.07	141.00	1175.00	1811	20231205	-37.00	1102	20240704	3.54	1638	-30.34	20240122	1102	3.54	20240704	1811	-37.00	20231205	1102	3.54	20240704	2.36	N	297570	100	34 억		131526	N	N	0	N	00	N
149	20240705	131051	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1141	2	2	0.18	24012459	21003	17.39	1139	1158	1134	1480	798	1139	1143.29	0.38	0	-1128	1238	1188	1145	1095	1052	1167	1074	35	341	100	750	1	1	34621218	395	8.09	0.97	12	0.06	141.00	1175.00	1811	20231205	-37.00	1102	20240704	3.54	1638	-30.34	20240122	1102	3.54	20240704	1811	-37.00	20231205	1102	3.54	20240704	2.36	N	297570	100	34 억		131526	N	N	0	N	00	N
150	20240705	121051	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1135	-4	5	-0.35	22593922	19759	16.36	1139	1158	1134	1480	798	1139	1143.48	0.38	0	-1120	1238	1188	1145	1095	1052	1167	1074	35	341	100	750	1	1	34621218	393	8.05	0.97	12	0.06	141.00	1175.00	1811	20231205	-37.33	1102	20240704	2.99	1638	-30.71	20240122	1102	2.99	20240704	1811	-37.33	20231205	1102	2.99	20240704	2.36	N	297570	100	34 억		131526	N	N	0	N	00	N
151	20240705	111048	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1138	-1	5	-0.09	16855101	14710	12.18	1139	1158	1138	1480	798	1139	1145.83	0.38	0	-1106	1238	1188	1145	1095	1052	1167	1074	35	341	100	750	1	1	34621218	394	8.07	0.97	12	0.04	141.00	1175.00	1811	20231205	-37.16	1102	20240704	3.27	1638	-30.53	20240122	1102	3.27	20240704	1811	-37.16	20231205	1102	3.27	20240704	2.36	N	297570	100	34 억		131526	N	N	0	N	00	N
152	20240705	101048	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1154	15	2	1.32	15138232	13204	10.93	1139	1158	1139	1480	798	1139	1146.49	0.38	0	-1266	1238	1188	1145	1095	1052	1167	1074	35	341	100	750	1	1	34621218	400	8.18	0.98	12	0.04	141.00	1175.00	1811	20231205	-36.28	1102	20240704	4.72	1638	-29.55	20240122	1102	4.72	20240704	1811	-36.28	20231205	1102	4.72	20240704	2.36	N	297570	100	34 억		131526	N	N	0	N	00	N
153	20240705	091050	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1139	0	3	0.00	5742913	5038	4.17	1139	1146	1139	1480	798	1139	1139.92	0.38	0	-271	1238	1188	1145	1095	1052	1167	1074	35	341	100	750	1	1	34621218	394	8.08	0.97	12	0.01	141.00	1175.00	1811	20231205	-37.11	1102	20240704	3.36	1638	-30.46	20240122	1102	3.36	20240704	1811	-37.11	20231205	1102	3.36	20240704	2.36	N	297570	100	34 억		131526	N	N	0	N	00	N
154	20240704	161044	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N		N	1139	-8	5	-0.70	137131068	120790	171.89	1145	1195	1102	1491	803	1147	1135.28	0.39	0	-1620	1167	1157	1152	1142	1137	1154	1139	35	344	100	750	1	1	34621218	394	8.08	0.97	12	0.35	141.00	1175.00	1811	20231205	-37.11	1102	20240704	3.36	1638	-30.46	20240122	1102	3.36	20240704	1811	-37.11	20231205	1102	3.36	20240704	2.41	N	297570	100	34 억		133644	N	N	0	N	00	N
155	20240704	151048	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N		N	1134	-13	5	-1.13	133875130	117917	167.81	1145	1195	1102	1491	803	1147	1135.33	0.39	0	-1414	1167	1157	1152	1142	1137	1154	1139	35	344	100	750	1	1	34621218	393	8.04	0.97	12	0.34	141.00	1175.00	1811	20231205	-37.38	1102	20240704	2.90	1638	-30.77	20240122	1102	2.90	20240704	1811	-37.38	20231205	1102	2.90	20240704	2.41	N	297570	100	34 억		133644	N	N	0	N	00	N
156	20240704	141047	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N		N	1122	-25	5	-2.18	127822272	112579	160.21	1145	1195	1102	1491	803	1147	1135.40	0.39	0	540	1167	1157	1152	1142	1137	1154	1139	35	344	100	750	1	1	34621218	388	7.96	0.95	12	0.33	141.00	1175.00	1811	20231205	-38.05	1102	20240704	1.81	1638	-31.50	20240122	1102	1.81	20240704	1811	-38.05	20231205	1102	1.81	20240704	2.41	N	297570	100	34 억		133644	N	N	0	N	00	N
157	20240704	131047	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N		N	1114	-33	5	-2.88	114250603	100482	142.99	1145	1195	1102	1491	803	1147	1137.03	0.39	0	1997	1167	1157	1152	1142	1137	1154	1139	35	344	100	750	1	1	34621218	386	7.90	0.95	12	0.29	141.00	1175.00	1811	20231205	-38.49	1102	20240704	1.09	1638	-31.99	20240122	1102	1.09	20240704	1811	-38.49	20231205	1102	1.09	20240704	2.41	N	297570	100	34 억		133644	N	N	0	N	00	N
158	20240704	121048	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N		N	1125	-22	5	-1.92	102049382	89499	127.36	1145	1195	1102	1491	803	1147	1140.23	0.39	0	-1777	1167	1157	1152	1142	1137	1154	1139	35	344	100	750	1	1	34621218	389	7.98	0.96	12	0.26	141.00	1175.00	1811	20231205	-37.88	1102	20240704	2.09	1638	-31.32	20240122	1102	2.09	20240704	1811	-37.88	20231205	1102	2.09	20240704	2.41	N	297570	100	34 억		133644	N	N	0	N	00	N
159	20240704	111045	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N		N	1125	-22	5	-1.92	76067983	66191	94.20	1145	1195	1102	1491	803	1147	1149.22	0.39	0	-2180	1167	1157	1152	1142	1137	1154	1139	35	344	100	750	1	1	34621218	389	7.98	0.96	12	0.19	141.00	1175.00	1811	20231205	-37.88	1102	20240704	2.09	1638	-31.32	20240122	1102	2.09	20240704	1811	-37.88	20231205	1102	2.09	20240704	2.41	N	297570	100	34 억		133644	N	N	0	N	00	N
160	20240704	101046	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N		N	1118	-29	5	-2.53	26386369	23277	33.13	1145	1158	1102	1491	803	1147	1133.58	0.39	0	1362	1167	1157	1152	1142	1137	1154	1139	35	344	100	750	1	1	34621218	387	7.93	0.95	12	0.07	141.00	1175.00	1811	20231205	-38.27	1102	20240704	1.45	1638	-31.75	20240122	1102	1.45	20240704	1811	-38.27	20231205	1102	1.45	20240704	2.41	N	297570	100	34 억		133644	N	N	0	N	00	N
161	20240704	091048	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N		N	1140	-7	5	-0.61	9151328	8029	11.43	1145	1145	1135	1491	803	1147	1139.78	0.39	0	-159	1167	1157	1152	1142	1137	1154	1139	35	344	100	750	1	1	34621218	395	8.09	0.97	12	0.02	141.00	1175.00	1811	20231205	-37.05	1135	20240704	0.44	1638	-30.40	20240122	1135	0.44	20240704	1811	-37.05	20231205	1135	0.44	20240704	2.41	N	297570	100	34 억		133644	N	N	0	N	00	N
162	20240703	161041	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N		N	1147	-20	5	-1.71	81086468	70269	346.17	1153	1162	1147	1517	817	1167	1153.94	0.40	0	-5049	1181	1173	1162	1154	1143	1178	1159	35	350	100	770	1	1	34621218	397	8.13	0.98	12	0.20	141.00	1175.00	1811	20231205	-36.66	1147	20240703	0.00	1638	-29.98	20240122	1147	0.00	20240703	1811	-36.66	20231205	1147	0.00	20240703	2.41	N	297570	100	34 억		138693	N	N	0	N	00	N
163	20240703	151045	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N		N	1160	-7	5	-0.60	64098376	55468	273.25	1153	1162	1151	1517	817	1167	1155.59	0.40	0	-3654	1181	1173	1162	1154	1143	1178	1159	35	350	100	770	1	1	34621218	402	8.23	0.99	12	0.16	141.00	1175.00	1811	20231205	-35.95	1151	20240703	0.78	1638	-29.18	20240122	1151	0.78	20240703	1811	-35.95	20231205	1151	0.78	20240703	2.41	N	297570	100	34 억		138693	N	N	0	N	00	N
164	20240703	141045	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1155	-12	5	-1.03	44642904	38612	190.22	1153	1162	1153	1517	817	1167	1156.19	0.40	0	-939	1181	1173	1162	1154	1143	1178	1159	35	350	100	770	1	1	34621218	400	8.19	0.98	12	0.11	141.00	1175.00	1811	20231205	-36.22	1151	20240701	0.35	1638	-29.49	20240122	1151	0.35	20240701	1811	-36.22	20231205	1151	0.35	20240701	2.41	N	297570	100	34 억		138693	N	N	0	N	00	N
165	20240703	131044	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1155	-12	5	-1.03	43423845	37560	185.03	1153	1162	1153	1517	817	1167	1156.12	0.40	0	-888	1181	1173	1162	1154	1143	1178	1159	35	350	100	770	1	1	34621218	400	8.19	0.98	12	0.11	141.00	1175.00	1811	20231205	-36.22	1151	20240701	0.35	1638	-29.49	20240122	1151	0.35	20240701	1811	-36.22	20231205	1151	0.35	20240701	2.41	N	297570	100	34 억		138693	N	N	0	N	00	N
166	20240703	121043	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1155	-12	5	-1.03	31229010	26998	133.00	1153	1162	1153	1517	817	1167	1156.72	0.40	0	98	1181	1173	1162	1154	1143	1178	1159	35	350	100	770	1	1	34621218	400	8.19	0.98	12	0.08	141.00	1175.00	1811	20231205	-36.22	1151	20240701	0.35	1638	-29.49	20240122	1151	0.35	20240701	1811	-36.22	20231205	1151	0.35	20240701	2.41	N	297570	100	34 억		138693	N	N	0	N	00	N
167	20240703	111046	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1161	-6	5	-0.51	23872162	20634	101.65	1153	1162	1153	1517	817	1167	1156.93	0.40	0	117	1181	1173	1162	1154	1143	1178	1159	35	350	100	770	1	1	34621218	402	8.23	0.99	12	0.06	141.00	1175.00	1811	20231205	-35.89	1151	20240701	0.87	1638	-29.12	20240122	1151	0.87	20240701	1811	-35.89	20231205	1151	0.87	20240701	2.41	N	297570	100	34 억		138693	N	N	0	N	00	N
168	20240703	101046	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1157	-10	5	-0.86	15240767	13187	64.96	1153	1161	1153	1517	817	1167	1155.74	0.40	0	303	1181	1173	1162	1154	1143	1178	1159	35	350	100	770	1	1	34621218	401	8.21	0.98	12	0.04	141.00	1175.00	1811	20231205	-36.11	1151	20240701	0.52	1638	-29.37	20240122	1151	0.52	20240701	1811	-36.11	20231205	1151	0.52	20240701	2.41	N	297570	100	34 억		138693	N	N	0	N	00	N
169	20240703	091042	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1159	-8	5	-0.69	6415994	5563	27.41	1153	1159	1153	1517	817	1167	1153.33	0.40	0	1646	1181	1173	1162	1154	1143	1178	1159	35	350	100	770	1	1	34621218	401	8.22	0.99	12	0.02	141.00	1175.00	1811	20231205	-36.00	1151	20240701	0.70	1638	-29.24	20240122	1151	0.70	20240701	1811	-36.00	20231205	1151	0.70	20240701	2.41	N	297570	100	34 억		138693	N	N	0	N	00	N
170	20240702	161039	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N		N	1167	-8	5	-0.68	22399848	19298	32.10	1151	1170	1151	1527	823	1175	1160.73	0.41	0	-3892	1191	1183	1167	1159	1143	1187	1163	35	352	100	770	1	1	34621218	404	8.28	0.99	12	0.06	141.00	1175.00	1811	20231205	-35.56	1151	20240702	1.39	1638	-28.75	20240122	1151	1.39	20240702	1811	-35.56	20231205	1151	1.39	20240702	2.43	N	297570	100	34 억		142585	N	N	0	N	00	N
171	20240702	151042	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N		N	1163	-12	5	-1.02	20748930	17881	29.75	1151	1170	1151	1527	823	1175	1160.39	0.41	0	-3244	1191	1183	1167	1159	1143	1187	1163	35	352	100	770	1	1	34621218	403	8.25	0.99	12	0.05	141.00	1175.00	1811	20231205	-35.78	1151	20240702	1.04	1638	-29.00	20240122	1151	1.04	20240702	1811	-35.78	20231205	1151	1.04	20240702	2.43	N	297570	100	34 억		142585	N	N	0	N	00	N
172	20240702	141042	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N		N	1166	-9	5	-0.77	16610544	14327	23.83	1151	1170	1151	1527	823	1175	1159.39	0.41	0	-2922	1191	1183	1167	1159	1143	1187	1163	35	352	100	770	1	1	34621218	404	8.27	0.99	12	0.04	141.00	1175.00	1811	20231205	-35.62	1151	20240702	1.30	1638	-28.82	20240122	1151	1.30	20240702	1811	-35.62	20231205	1151	1.30	20240702	2.43	N	297570	100	34 억		142585	N	N	0	N	00	N
173	20240702	131042	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N		N	1170	-5	5	-0.43	16084657	13876	23.08	1151	1170	1151	1527	823	1175	1159.17	0.41	0	-2478	1191	1183	1167	1159	1143	1187	1163	35	352	100	770	1	1	34621218	405	8.30	1.00	12	0.04	141.00	1175.00	1811	20231205	-35.39	1151	20240702	1.65	1638	-28.57	20240122	1151	1.65	20240702	1811	-35.39	20231205	1151	1.65	20240702	2.43	N	297570	100	34 억		142585	N	N	0	N	00	N
174	20240702	121042	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N		N	1167	-8	5	-0.68	13947944	12044	20.04	1151	1168	1151	1527	823	1175	1158.08	0.41	0	-1704	1191	1183	1167	1159	1143	1187	1163	35	352	100	770	1	1	34621218	404	8.28	0.99	12	0.03	141.00	1175.00	1811	20231205	-35.56	1151	20240702	1.39	1638	-28.75	20240122	1151	1.39	20240702	1811	-35.56	20231205	1151	1.39	20240702	2.43	N	297570	100	34 억		142585	N	N	0	N	00	N
175	20240702	111041	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N		N	1167	-8	5	-0.68	12978935	11212	18.65	1151	1168	1151	1527	823	1175	1157.59	0.41	0	-1577	1191	1183	1167	1159	1143	1187	1163	35	352	100	770	1	1	34621218	404	8.28	0.99	12	0.03	141.00	1175.00	1811	20231205	-35.56	1151	20240702	1.39	1638	-28.75	20240122	1151	1.39	20240702	1811	-35.56	20231205	1151	1.39	20240702	2.43	N	297570	100	34 억		142585	N	N	0	N	00	N
176	20240702	101041	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N		N	1164	-11	5	-0.94	11310396	9777	16.26	1151	1168	1151	1527	823	1175	1156.83	0.41	0	-1029	1191	1183	1167	1159	1143	1187	1163	35	352	100	770	1	1	34621218	403	8.26	0.99	12	0.03	141.00	1175.00	1811	20231205	-35.73	1151	20240702	1.13	1638	-28.94	20240122	1151	1.13	20240702	1811	-35.73	20231205	1151	1.13	20240702	2.43	N	297570	100	34 억		142585	N	N	0	N	00	N
177	20240702	091042	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N		N	1168	-7	5	-0.60	8883168	7689	12.79	1151	1168	1151	1527	823	1175	1155.30	0.41	0	-852	1191	1183	1167	1159	1143	1187	1163	35	352	100	770	1	1	34621218	404	8.28	0.99	12	0.02	141.00	1175.00	1811	20231205	-35.51	1151	20240702	1.48	1638	-28.69	20240122	1151	1.48	20240702	1811	-35.51	20231205	1151	1.48	20240702	2.43	N	297570	100	34 억		142585	N	N	0	N	00	N
178	20240701	161037	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N		N	1175	7	2	0.60	70191660	60086	205.54	1155	1175	1151	1518	818	1168	1168.06	0.42	0	-1184	1180	1173	1165	1158	1150	1170	1155	35	350	100	770	1	1	34621218	407	8.33	1.00	12	0.17	141.00	1175.00	1811	20231205	-35.12	1151	20240701	2.09	1638	-28.27	20240122	1151	2.09	20240701	1811	-35.12	20231205	1151	2.09	20240701	2.44	N	297570	100	34 억		143769	N	N	0	N	00	N
179	20240701	151040	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N		N	1175	7	2	0.60	67926260	58158	198.95	1155	1175	1151	1518	818	1168	1167.96	0.42	0	-1213	1180	1173	1165	1158	1150	1170	1155	35	350	100	770	1	1	34621218	407	8.33	1.00	12	0.17	141.00	1175.00	1811	20231205	-35.12	1151	20240701	2.09	1638	-28.27	20240122	1151	2.09	20240701	1811	-35.12	20231205	1151	2.09	20240701	2.44	N	297570	100	34 억		143769	N	N	0	N	00	N
180	20240701	141038	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N		N	1175	7	2	0.60	65742484	56295	192.57	1155	1175	1151	1518	818	1168	1167.82	0.42	0	-1213	1180	1173	1165	1158	1150	1170	1155	35	350	100	770	1	1	34621218	407	8.33	1.00	12	0.16	141.00	1175.00	1811	20231205	-35.12	1151	20240701	2.09	1638	-28.27	20240122	1151	2.09	20240701	1811	-35.12	20231205	1151	2.09	20240701	2.44	N	297570	100	34 억		143769	N	N	0	N	00	N
181	20240701	131038	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N		N	1173	5	2	0.43	61904679	53023	181.38	1155	1173	1151	1518	818	1168	1167.50	0.42	0	-1213	1180	1173	1165	1158	1150	1170	1155	35	350	100	770	1	1	34621218	406	8.32	1.00	12	0.15	141.00	1175.00	1811	20231205	-35.23	1151	20240701	1.91	1638	-28.39	20240122	1151	1.91	20240701	1811	-35.23	20231205	1151	1.91	20240701	2.44	N	297570	100	34 억		143769	N	N	0	N	00	N
182	20240701	121039	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N		N	1171	3	2	0.26	54719868	46890	160.40	1155	1171	1151	1518	818	1168	1166.98	0.42	0	-1213	1180	1173	1165	1158	1150	1170	1155	35	350	100	770	1	1	34621218	405	8.30	1.00	12	0.14	141.00	1175.00	1811	20231205	-35.34	1151	20240701	1.74	1638	-28.51	20240122	1151	1.74	20240701	1811	-35.34	20231205	1151	1.74	20240701	2.44	N	297570	100	34 억		143769	N	N	0	N	00	N
183	20240701	111035	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N		N	1170	2	2	0.17	50593210	43361	148.33	1155	1170	1151	1518	818	1168	1166.78	0.42	0	-1084	1180	1173	1165	1158	1150	1170	1155	35	350	100	770	1	1	34621218	405	8.30	1.00	12	0.13	141.00	1175.00	1811	20231205	-35.39	1151	20240701	1.65	1638	-28.57	20240122	1151	1.65	20240701	1811	-35.39	20231205	1151	1.65	20240701	2.44	N	297570	100	34 억		143769	N	N	0	N	00	N
184	20240701	101034	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N		N	1166	-2	5	-0.17	8961937	7739	26.47	1155	1167	1151	1518	818	1168	1157.71	0.42	0	-1104	1180	1173	1165	1158	1150	1170	1155	35	350	100	770	1	1	34621218	404	8.27	0.99	12	0.02	141.00	1175.00	1811	20231205	-35.62	1151	20240701	1.30	1638	-28.82	20240122	1151	1.30	20240701	1811	-35.62	20231205	1151	1.30	20240701	2.44	N	297570	100	34 억		143769	N	N	0	N	00	N
185	20240701	091032	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N		N	1162	-6	5	-0.51	6123293	5302	18.14	1155	1166	1151	1518	818	1168	1154.30	0.42	0	-138	1180	1173	1165	1158	1150	1170	1155	35	350	100	770	1	1	34621218	402	8.24	0.99	12	0.02	141.00	1175.00	1811	20231205	-35.84	1151	20240701	0.96	1638	-29.06	20240122	1151	0.96	20240701	1811	-35.84	20231205	1151	0.96	20240701	2.44	N	297570	100	34 억		143769	N	N	0	N	00	N