KissMeData/121890/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	160831	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1921	-12	5	-0.62	42514108	22357	43.47	1922	1922	1890	2510	1354	1933	1901.60	1.73	0	-6117	1970	1951	1922	1903	1874	1961	1913	63	577	500	1150	1	1	12686120	244	9.24	2.03	12	0.18	208.00	947.00	2740	20240416	-29.89	1478	20230725	29.97	2740	-29.89	20240416	1705	12.67	20240709	2740	-29.89	20240416	739	159.95	20230731	0.00	N	121890	500	63 억		219325	N	N	0	N	00	N
3	20240731	150842	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1900	-33	5	-1.71	38318134	20160	39.20	1922	1922	1890	2510	1354	1933	1900.70	1.73	0	-5286	1970	1951	1922	1903	1874	1961	1913	63	577	500	1150	1	1	12686120	241	9.13	2.01	12	0.16	208.00	947.00	2740	20240416	-30.66	1478	20230725	28.55	2740	-30.66	20240416	1705	11.44	20240709	2740	-30.66	20240416	739	157.10	20230731	0.00	N	121890	500	63 억		219325	N	N	0	N	00	N
4	20240731	140841	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1893	-40	5	-2.07	35963405	18920	36.79	1922	1922	1890	2510	1354	1933	1900.81	1.73	0	-4487	1970	1951	1922	1903	1874	1961	1913	63	577	500	1150	1	1	12686120	240	9.10	2.00	12	0.15	208.00	947.00	2740	20240416	-30.91	1478	20230725	28.08	2740	-30.91	20240416	1705	11.03	20240709	2740	-30.91	20240416	739	156.16	20230731	0.00	N	121890	500	63 억		219325	N	N	0	N	00	N
5	20240731	130839	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1896	-37	5	-1.91	28607662	15039	29.24	1922	1922	1890	2510	1354	1933	1902.23	1.73	0	-3233	1970	1951	1922	1903	1874	1961	1913	63	577	500	1150	1	1	12686120	241	9.12	2.00	12	0.12	208.00	947.00	2740	20240416	-30.80	1478	20230725	28.28	2740	-30.80	20240416	1705	11.20	20240709	2740	-30.80	20240416	739	156.56	20230731	0.00	N	121890	500	63 억		219325	N	N	0	N	00	N
6	20240731	120838	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1897	-36	5	-1.86	27556768	14485	28.17	1922	1922	1890	2510	1354	1933	1902.43	1.73	0	-3233	1970	1951	1922	1903	1874	1961	1913	63	577	500	1150	1	1	12686120	241	9.12	2.00	12	0.11	208.00	947.00	2740	20240416	-30.77	1478	20230725	28.35	2740	-30.77	20240416	1705	11.26	20240709	2740	-30.77	20240416	739	156.70	20230731	0.00	N	121890	500	63 억		219325	N	N	0	N	00	N
7	20240731	110841	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1901	-32	5	-1.66	23985203	12607	24.51	1922	1922	1890	2510	1354	1933	1902.53	1.73	0	-2938	1970	1951	1922	1903	1874	1961	1913	63	577	500	1150	1	1	12686120	241	9.14	2.01	12	0.10	208.00	947.00	2740	20240416	-30.62	1478	20230725	28.62	2740	-30.62	20240416	1705	11.50	20240709	2740	-30.62	20240416	739	157.24	20230731	0.00	N	121890	500	63 억		219325	N	N	0	N	00	N
8	20240731	100839	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1891	-42	5	-2.17	22255746	11700	22.75	1922	1922	1890	2510	1354	1933	1902.20	1.73	0	-2258	1970	1951	1922	1903	1874	1961	1913	63	577	500	1150	1	1	12686120	240	9.09	2.00	12	0.09	208.00	947.00	2740	20240416	-30.99	1478	20230725	27.94	2740	-30.99	20240416	1705	10.91	20240709	2740	-30.99	20240416	739	155.89	20230731	0.00	N	121890	500	63 억		219325	N	N	0	N	00	N
9	20240731	090836	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1898	-35	5	-1.81	7179153	3748	7.29	1922	1922	1896	2510	1354	1933	1915.46	1.73	0	-198	1970	1951	1922	1903	1874	1961	1913	63	577	500	1150	1	1	12686120	241	9.12	2.00	12	0.03	208.00	947.00	2740	20240416	-30.73	1478	20230725	28.42	2740	-30.73	20240416	1705	11.32	20240709	2740	-30.73	20240416	739	156.83	20230731	0.00	N	121890	500	63 억		219325	N	N	0	N	00	N
10	20240730	160816	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1933	12	2	0.62	98311276	51428	124.02	1915	1941	1893	2495	1345	1921	1911.61	1.85	0	-15169	1975	1947	1916	1888	1857	1962	1903	63	574	500	1150	1	1	12686120	245	9.29	2.04	12	0.41	208.00	947.00	2740	20240416	-29.45	1478	20230724	30.78	2740	-29.45	20240416	1705	13.37	20240709	2740	-29.45	20240416	739	161.57	20230731	0.00	N	121890	500	63 억		234220	N	N	0	N	00	N
11	20240730	150831	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1923	2	2	0.10	91150775	47711	115.06	1915	1941	1893	2495	1345	1921	1910.48	1.85	0	-14847	1975	1947	1916	1888	1857	1962	1903	63	574	500	1150	1	1	12686120	244	9.25	2.03	12	0.38	208.00	947.00	2740	20240416	-29.82	1478	20230724	30.11	2740	-29.82	20240416	1705	12.79	20240709	2740	-29.82	20240416	739	160.22	20230731	0.00	N	121890	500	63 억		234220	N	N	0	N	00	N
12	20240730	140823	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1928	7	2	0.36	89721248	46967	113.27	1915	1941	1893	2495	1345	1921	1910.30	1.85	0	-14435	1975	1947	1916	1888	1857	1962	1903	63	574	500	1150	1	1	12686120	245	9.27	2.04	12	0.37	208.00	947.00	2740	20240416	-29.64	1478	20230724	30.45	2740	-29.64	20240416	1705	13.08	20240709	2740	-29.64	20240416	739	160.89	20230731	0.00	N	121890	500	63 억		234220	N	N	0	N	00	N
13	20240730	130829	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1899	-22	5	-1.15	67141212	35152	84.77	1915	1941	1893	2495	1345	1921	1910.03	1.85	0	-11947	1975	1947	1916	1888	1857	1962	1903	63	574	500	1150	1	1	12686120	241	9.13	2.01	12	0.28	208.00	947.00	2740	20240416	-30.69	1478	20230724	28.48	2740	-30.69	20240416	1705	11.38	20240709	2740	-30.69	20240416	739	156.97	20230731	0.00	N	121890	500	63 억		234220	N	N	0	N	00	N
14	20240730	120820	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1911	-10	5	-0.52	47098832	24597	59.32	1915	1941	1899	2495	1345	1921	1914.82	1.85	0	-6727	1975	1947	1916	1888	1857	1962	1903	63	574	500	1150	1	1	12686120	242	9.19	2.02	12	0.19	208.00	947.00	2740	20240416	-30.26	1478	20230724	29.30	2740	-30.26	20240416	1705	12.08	20240709	2740	-30.26	20240416	739	158.59	20230731	0.00	N	121890	500	63 억		234220	N	N	0	N	00	N
15	20240730	110828	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1921	0	3	0.00	45234190	23625	56.97	1915	1941	1899	2495	1345	1921	1914.67	1.85	0	-6316	1975	1947	1916	1888	1857	1962	1903	63	574	500	1150	1	1	12686120	244	9.24	2.03	12	0.19	208.00	947.00	2740	20240416	-29.89	1478	20230724	29.97	2740	-29.89	20240416	1705	12.67	20240709	2740	-29.89	20240416	739	159.95	20230731	0.00	N	121890	500	63 억		234220	N	N	0	N	00	N
16	20240730	100831	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1934	13	2	0.68	25072674	13130	31.66	1915	1941	1899	2495	1345	1921	1909.57	1.85	0	-3111	1975	1947	1916	1888	1857	1962	1903	63	574	500	1150	1	1	12686120	245	9.30	2.04	12	0.10	208.00	947.00	2740	20240416	-29.42	1478	20230724	30.85	2740	-29.42	20240416	1705	13.43	20240709	2740	-29.42	20240416	739	161.71	20230731	0.00	N	121890	500	63 억		234220	N	N	0	N	00	N
17	20240730	090835	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1919	-2	5	-0.10	5300535	2769	6.68	1915	1941	1903	2495	1345	1921	1914.24	1.85	0	-406	1975	1947	1916	1888	1857	1962	1903	63	574	500	1150	1	1	12686120	243	9.23	2.03	12	0.02	208.00	947.00	2740	20240416	-29.96	1478	20230724	29.84	2740	-29.96	20240416	1705	12.55	20240709	2740	-29.96	20240416	739	159.68	20230731	0.00	N	121890	500	63 억		234220	N	N	0	N	00	N
18	20240729	160815	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1921	21	2	1.11	79439759	41465	67.33	1900	1944	1885	2470	1330	1900	1915.81	1.89	0	-5282	1973	1936	1910	1873	1847	1955	1892	63	570	500	1140	1	1	12686120	244	9.24	2.03	12	0.33	208.00	947.00	2740	20240416	-29.89	1478	20230721	29.97	2740	-29.89	20240416	1705	12.67	20240709	2740	-29.89	20240416	739	159.95	20230731	0.00	N	121890	500	63 억		239496	N	N	0	N	00	N
19	20240729	150828	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1920	20	2	1.05	74234274	38754	62.93	1900	1944	1885	2470	1330	1900	1915.53	1.89	0	-4796	1973	1936	1910	1873	1847	1955	1892	63	570	500	1140	1	1	12686120	244	9.23	2.03	12	0.31	208.00	947.00	2740	20240416	-29.93	1478	20230721	29.91	2740	-29.93	20240416	1705	12.61	20240709	2740	-29.93	20240416	739	159.81	20230731	0.00	N	121890	500	63 억		239496	N	N	0	N	00	N
20	20240729	140833	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1905	5	2	0.26	65425477	34152	55.46	1900	1944	1885	2470	1330	1900	1915.71	1.89	0	-3379	1973	1936	1910	1873	1847	1955	1892	63	570	500	1140	1	1	12686120	242	9.16	2.01	12	0.27	208.00	947.00	2740	20240416	-30.47	1478	20230721	28.89	2740	-30.47	20240416	1705	11.73	20240709	2740	-30.47	20240416	739	157.78	20230731	0.00	N	121890	500	63 억		239496	N	N	0	N	00	N
21	20240729	130834	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1927	27	2	1.42	61651877	32167	52.23	1900	1944	1885	2470	1330	1900	1916.62	1.89	0	-2848	1973	1936	1910	1873	1847	1955	1892	63	570	500	1140	1	1	12686120	244	9.26	2.03	12	0.25	208.00	947.00	2740	20240416	-29.67	1478	20230721	30.38	2740	-29.67	20240416	1705	13.02	20240709	2740	-29.67	20240416	739	160.76	20230731	0.00	N	121890	500	63 억		239496	N	N	0	N	00	N
22	20240729	120830	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1936	36	2	1.89	53874315	28137	45.69	1900	1944	1885	2470	1330	1900	1914.71	1.89	0	-84	1973	1936	1910	1873	1847	1955	1892	63	570	500	1140	1	1	12686120	246	9.31	2.04	12	0.22	208.00	947.00	2740	20240416	-29.34	1478	20230721	30.99	2740	-29.34	20240416	1705	13.55	20240709	2740	-29.34	20240416	739	161.98	20230731	0.00	N	121890	500	63 억		239496	N	N	0	N	00	N
23	20240729	110821	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1936	36	2	1.89	50370717	26325	42.75	1900	1944	1885	2470	1330	1900	1913.42	1.89	0	505	1973	1936	1910	1873	1847	1955	1892	63	570	500	1140	1	1	12686120	246	9.31	2.04	12	0.21	208.00	947.00	2740	20240416	-29.34	1478	20230721	30.99	2740	-29.34	20240416	1705	13.55	20240709	2740	-29.34	20240416	739	161.98	20230731	0.00	N	121890	500	63 억		239496	N	N	0	N	00	N
24	20240729	100820	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1929	29	2	1.53	35250261	18513	30.06	1900	1944	1885	2470	1330	1900	1904.08	1.89	0	310	1973	1936	1910	1873	1847	1955	1892	63	570	500	1140	1	1	12686120	245	9.27	2.04	12	0.15	208.00	947.00	2740	20240416	-29.60	1478	20230721	30.51	2740	-29.60	20240416	1705	13.14	20240709	2740	-29.60	20240416	739	161.03	20230731	0.00	N	121890	500	63 억		239496	N	N	0	N	00	N
25	20240729	090820	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1888	-12	5	-0.63	842312	445	0.72	1900	1900	1887	2470	1330	1900	1892.84	1.89	0	-135	1973	1936	1910	1873	1847	1955	1892	63	570	500	1140	1	1	12686120	240	9.08	1.99	12	0.00	208.00	947.00	2740	20240416	-31.09	1478	20230721	27.74	2740	-31.09	20240416	1705	10.73	20240709	2740	-31.09	20240416	739	155.48	20230731	0.00	N	121890	500	63 억		239496	N	N	0	N	00	N
26	20240726	160808	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1900	16	2	0.85	117750253	61584	126.72	1884	1947	1884	2445	1319	1884	1912.03	1.96	0	-9190	1921	1902	1875	1856	1829	1889	1843	63	561	500	1130	1	1	12686120	241	9.13	2.01	12	0.49	208.00	947.00	2740	20240416	-30.66	1478	20230720	28.55	2740	-30.66	20240416	1705	11.44	20240709	2740	-30.66	20240416	739	157.10	20230726	0.00	N	121890	500	63 억		248672	N	N	0	N	00	N
27	20240726	150816	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1911	27	2	1.43	114402242	59822	123.09	1884	1947	1884	2445	1319	1884	1912.38	1.96	0	-8767	1921	1902	1875	1856	1829	1889	1843	63	561	500	1130	1	1	12686120	242	9.19	2.02	12	0.47	208.00	947.00	2740	20240416	-30.26	1478	20230720	29.30	2740	-30.26	20240416	1705	12.08	20240709	2740	-30.26	20240416	739	158.59	20230726	0.00	N	121890	500	63 억		248672	N	N	0	N	00	N
28	20240726	140816	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1900	16	2	0.85	104130194	54434	112.01	1884	1947	1884	2445	1319	1884	1912.96	1.96	0	-8145	1921	1902	1875	1856	1829	1889	1843	63	561	500	1130	1	1	12686120	241	9.13	2.01	12	0.43	208.00	947.00	2740	20240416	-30.66	1478	20230720	28.55	2740	-30.66	20240416	1705	11.44	20240709	2740	-30.66	20240416	739	157.10	20230726	0.00	N	121890	500	63 억		248672	N	N	0	N	00	N
29	20240726	130817	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1904	20	2	1.06	86723662	45240	93.09	1884	1947	1884	2445	1319	1884	1916.97	1.96	0	-6937	1921	1902	1875	1856	1829	1889	1843	63	561	500	1130	1	1	12686120	242	9.15	2.01	12	0.36	208.00	947.00	2740	20240416	-30.51	1478	20230720	28.82	2740	-30.51	20240416	1705	11.67	20240709	2740	-30.51	20240416	739	157.65	20230726	0.00	N	121890	500	63 억		248672	N	N	0	N	00	N
30	20240726	120819	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1923	39	2	2.07	71437972	37226	76.60	1884	1947	1884	2445	1319	1884	1919.03	1.96	0	-5989	1921	1902	1875	1856	1829	1889	1843	63	561	500	1130	1	1	12686120	244	9.25	2.03	12	0.29	208.00	947.00	2740	20240416	-29.82	1478	20230720	30.11	2740	-29.82	20240416	1705	12.79	20240709	2740	-29.82	20240416	739	160.22	20230726	0.00	N	121890	500	63 억		248672	N	N	0	N	00	N
31	20240726	110820	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1924	40	2	2.12	66718982	34765	71.53	1884	1947	1884	2445	1319	1884	1919.14	1.96	0	-5968	1921	1902	1875	1856	1829	1889	1843	63	561	500	1130	1	1	12686120	244	9.25	2.03	12	0.27	208.00	947.00	2740	20240416	-29.78	1478	20230720	30.18	2740	-29.78	20240416	1705	12.84	20240709	2740	-29.78	20240416	739	160.35	20230726	0.00	N	121890	500	63 억		248672	N	N	0	N	00	N
32	20240726	100815	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1926	42	2	2.23	61020827	31798	65.43	1884	1947	1884	2445	1319	1884	1919.01	1.96	0	-4289	1921	1902	1875	1856	1829	1889	1843	63	561	500	1130	1	1	12686120	244	9.26	2.03	12	0.25	208.00	947.00	2740	20240416	-29.71	1478	20230720	30.31	2740	-29.71	20240416	1705	12.96	20240709	2740	-29.71	20240416	739	160.62	20230726	0.00	N	121890	500	63 억		248672	N	N	0	N	00	N
33	20240726	090810	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1894	10	2	0.53	8888122	4711	9.69	1884	1894	1884	2445	1319	1884	1886.67	1.96	0	-1042	1921	1902	1875	1856	1829	1889	1843	63	561	500	1130	1	1	12686120	240	9.11	2.00	12	0.04	208.00	947.00	2740	20240416	-30.88	1478	20230720	28.15	2740	-30.88	20240416	1705	11.09	20240709	2740	-30.88	20240416	739	156.29	20230726	0.00	N	121890	500	63 억		248672	N	N	0	N	00	N
34	20240725	160811	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1884	-10	5	-0.53	90824467	48599	35.24	1894	1894	1848	2460	1326	1894	1868.85	2.03	0	-9851	2019	1956	1867	1804	1715	1988	1836	63	566	500	1130	1	1	12686120	239	9.06	1.99	12	0.38	208.00	947.00	2740	20240416	-31.24	1478	20230719	27.47	2740	-31.24	20240416	1705	10.50	20240709	2740	-31.24	20240416	739	154.94	20230725	0.00	N	121890	500	63 억		258137	N	N	0	N	00	N
35	20240725	150822	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1873	-21	5	-1.11	86382117	46238	33.53	1894	1894	1848	2460	1326	1894	1868.21	2.03	0	-9544	2019	1956	1867	1804	1715	1988	1836	63	566	500	1130	1	1	12686120	238	9.00	1.98	12	0.36	208.00	947.00	2740	20240416	-31.64	1478	20230719	26.73	2740	-31.64	20240416	1705	9.85	20240709	2740	-31.64	20240416	739	153.45	20230725	0.00	N	121890	500	63 억		258137	N	N	0	N	00	N
36	20240725	140822	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1889	-5	5	-0.26	71488005	38283	27.76	1894	1894	1848	2460	1326	1894	1867.36	2.03	0	-7427	2019	1956	1867	1804	1715	1988	1836	63	566	500	1130	1	1	12686120	240	9.08	1.99	12	0.30	208.00	947.00	2740	20240416	-31.06	1478	20230719	27.81	2740	-31.06	20240416	1705	10.79	20240709	2740	-31.06	20240416	739	155.62	20230725	0.00	N	121890	500	63 억		258137	N	N	0	N	00	N
37	20240725	130814	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1861	-33	5	-1.74	63660683	34097	24.72	1894	1894	1848	2460	1326	1894	1867.05	2.03	0	-6881	2019	1956	1867	1804	1715	1988	1836	63	566	500	1130	1	1	12686120	236	8.95	1.97	12	0.27	208.00	947.00	2740	20240416	-32.08	1478	20230719	25.91	2740	-32.08	20240416	1705	9.15	20240709	2740	-32.08	20240416	739	151.83	20230725	0.00	N	121890	500	63 억		258137	N	N	0	N	00	N
38	20240725	120820	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1861	-33	5	-1.74	62957225	33719	24.45	1894	1894	1848	2460	1326	1894	1867.11	2.03	0	-6507	2019	1956	1867	1804	1715	1988	1836	63	566	500	1130	1	1	12686120	236	8.95	1.97	12	0.27	208.00	947.00	2740	20240416	-32.08	1478	20230719	25.91	2740	-32.08	20240416	1705	9.15	20240709	2740	-32.08	20240416	739	151.83	20230725	0.00	N	121890	500	63 억		258137	N	N	0	N	00	N
39	20240725	110814	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1859	-35	5	-1.85	54321933	29070	21.08	1894	1894	1848	2460	1326	1894	1868.66	2.03	0	-5650	2019	1956	1867	1804	1715	1988	1836	63	566	500	1130	1	1	12686120	236	8.94	1.96	12	0.23	208.00	947.00	2740	20240416	-32.15	1478	20230719	25.78	2740	-32.15	20240416	1705	9.03	20240709	2740	-32.15	20240416	739	151.56	20230725	0.00	N	121890	500	63 억		258137	N	N	0	N	00	N
40	20240725	100812	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1854	-40	5	-2.11	42150468	22529	16.34	1894	1894	1848	2460	1326	1894	1870.94	2.03	0	-5668	2019	1956	1867	1804	1715	1988	1836	63	566	500	1130	1	1	12686120	235	8.91	1.96	12	0.18	208.00	947.00	2740	20240416	-32.34	1478	20230719	25.44	2740	-32.34	20240416	1705	8.74	20240709	2740	-32.34	20240416	739	150.88	20230725	0.00	N	121890	500	63 억		258137	N	N	0	N	00	N
41	20240725	090809	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1878	-16	5	-0.84	17716135	9377	6.80	1894	1894	1866	2460	1326	1894	1889.32	2.03	0	-3337	2019	1956	1867	1804	1715	1988	1836	63	566	500	1130	1	1	12686120	238	9.03	1.98	12	0.07	208.00	947.00	2740	20240416	-31.46	1478	20230719	27.06	2740	-31.46	20240416	1705	10.15	20240709	2740	-31.46	20240416	739	154.13	20230725	0.00	N	121890	500	63 억		258137	N	N	0	N	00	N
42	20240724	160806	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1894	116	2	6.52	254203414	136715	647.36	1788	1930	1778	2310	1245	1778	1859.34	1.87	0	22004	1826	1801	1771	1746	1716	1814	1759	63	532	500	1060	1	1	12686120	240	9.11	2.00	12	1.08	208.00	947.00	2740	20240416	-30.88	1478	20230718	28.15	2740	-30.88	20240416	1705	11.09	20240709	2740	-30.88	20240416	739	156.29	20230724	0.00	N	121890	500	63 억		236812	N	N	0	N	00	N
43	20240724	150819	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1921	143	2	8.04	221787280	119629	566.45	1788	1930	1778	2310	1245	1778	1853.96	1.87	0	22013	1826	1801	1771	1746	1716	1814	1759	63	532	500	1060	1	1	12686120	244	9.24	2.03	12	0.94	208.00	947.00	2740	20240416	-29.89	1478	20230718	29.97	2740	-29.89	20240416	1705	12.67	20240709	2740	-29.89	20240416	739	159.95	20230724	0.00	N	121890	500	63 억		236812	N	N	0	N	00	N
44	20240724	140814	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1843	65	2	3.66	110265577	60426	286.12	1788	1849	1778	2310	1245	1778	1824.80	1.87	0	8109	1826	1801	1771	1746	1716	1814	1759	63	532	500	1060	1	1	12686120	234	8.86	1.95	12	0.48	208.00	947.00	2740	20240416	-32.74	1478	20230718	24.70	2740	-32.74	20240416	1705	8.09	20240709	2740	-32.74	20240416	739	149.39	20230724	0.00	N	121890	500	63 억		236812	N	N	0	N	00	N
45	20240724	130818	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1833	55	2	3.09	55970999	30895	146.29	1788	1834	1778	2310	1245	1778	1811.65	1.87	0	3730	1826	1801	1771	1746	1716	1814	1759	63	532	500	1060	1	1	12686120	233	8.81	1.94	12	0.24	208.00	947.00	2740	20240416	-33.10	1478	20230718	24.02	2740	-33.10	20240416	1705	7.51	20240709	2740	-33.10	20240416	739	148.04	20230724	0.00	N	121890	500	63 억		236812	N	N	0	N	00	N
46	20240724	120818	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1827	49	2	2.76	43370237	24016	113.72	1788	1827	1778	2310	1245	1778	1805.89	1.87	0	4576	1826	1801	1771	1746	1716	1814	1759	63	532	500	1060	1	1	12686120	232	8.78	1.93	12	0.19	208.00	947.00	2740	20240416	-33.32	1478	20230718	23.61	2740	-33.32	20240416	1705	7.16	20240709	2740	-33.32	20240416	739	147.23	20230724	0.00	N	121890	500	63 억		236812	N	N	0	N	00	N
47	20240724	110814	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1814	36	2	2.02	26664381	14830	70.22	1788	1820	1778	2310	1245	1778	1798.00	1.87	0	-1520	1826	1801	1771	1746	1716	1814	1759	63	532	500	1060	1	1	12686120	230	8.72	1.92	12	0.12	208.00	947.00	2740	20240416	-33.80	1478	20230718	22.73	2740	-33.80	20240416	1705	6.39	20240709	2740	-33.80	20240416	739	145.47	20230724	0.00	N	121890	500	63 억		236812	N	N	0	N	00	N
48	20240724	100838	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1819	41	2	2.31	24490876	13633	64.55	1788	1820	1778	2310	1245	1778	1796.44	1.87	0	-1507	1826	1801	1771	1746	1716	1814	1759	63	532	500	1060	1	1	12686120	231	8.75	1.92	12	0.11	208.00	947.00	2740	20240416	-33.61	1478	20230718	23.07	2740	-33.61	20240416	1705	6.69	20240709	2740	-33.61	20240416	739	146.14	20230724	0.00	N	121890	500	63 억		236812	N	N	0	N	00	N
49	20240724	090807	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1786	8	2	0.45	5573360	3120	14.77	1788	1788	1778	2310	1245	1778	1786.33	1.87	0	-832	1826	1801	1771	1746	1716	1814	1759	63	532	500	1060	1	1	12686120	227	8.59	1.89	12	0.02	208.00	947.00	2740	20240416	-34.82	1478	20230718	20.84	2740	-34.82	20240416	1705	4.75	20240709	2740	-34.82	20240416	739	141.68	20230724	0.00	N	121890	500	63 억		236812	N	N	0	N	00	N
50	20240723	160804	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1778	18	2	1.02	37368030	21119	23.74	1760	1796	1741	2285	1232	1760	1769.40	1.89	0	-2359	1878	1818	1769	1709	1660	1849	1740	63	525	500	1050	1	1	12686120	226	8.55	1.88	12	0.17	208.00	947.00	2740	20240416	-35.11	1478	20230717	20.30	2740	-35.11	20240416	1705	4.28	20240709	2740	-35.11	20240416	739	140.60	20230724	0.00	N	121890	500	63 억		239171	N	N	0	N	00	N
51	20240723	150820	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1770	10	2	0.57	34318932	19400	21.80	1760	1796	1741	2285	1232	1760	1769.02	1.89	0	-1927	1878	1818	1769	1709	1660	1849	1740	63	525	500	1050	1	1	12686120	225	8.51	1.87	12	0.15	208.00	947.00	2740	20240416	-35.40	1478	20230717	19.76	2740	-35.40	20240416	1705	3.81	20240709	2740	-35.40	20240416	739	139.51	20230724	0.00	N	121890	500	63 억		239171	N	N	0	N	00	N
52	20240723	140806	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1766	6	2	0.34	32287062	18249	20.51	1760	1796	1741	2285	1232	1760	1769.25	1.89	0	-1745	1878	1818	1769	1709	1660	1849	1740	63	525	500	1050	1	1	12686120	224	8.49	1.86	12	0.14	208.00	947.00	2740	20240416	-35.55	1478	20230717	19.49	2740	-35.55	20240416	1705	3.58	20240709	2740	-35.55	20240416	739	138.97	20230724	0.00	N	121890	500	63 억		239171	N	N	0	N	00	N
53	20240723	130801	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1759	-1	5	-0.06	29797696	16837	18.92	1760	1796	1741	2285	1232	1760	1769.77	1.89	0	-2813	1878	1818	1769	1709	1660	1849	1740	63	525	500	1050	1	1	12686120	223	8.46	1.86	12	0.13	208.00	947.00	2740	20240416	-35.80	1478	20230717	19.01	2740	-35.80	20240416	1705	3.17	20240709	2740	-35.80	20240416	739	138.02	20230724	0.00	N	121890	500	63 억		239171	N	N	0	N	00	N
54	20240723	120809	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1757	-3	5	-0.17	29050694	16412	18.45	1760	1796	1741	2285	1232	1760	1770.09	1.89	0	-2741	1878	1818	1769	1709	1660	1849	1740	63	525	500	1050	1	1	12686120	223	8.45	1.86	12	0.13	208.00	947.00	2740	20240416	-35.88	1478	20230717	18.88	2740	-35.88	20240416	1705	3.05	20240709	2740	-35.88	20240416	739	137.75	20230724	0.00	N	121890	500	63 억		239171	N	N	0	N	00	N
55	20240723	110811	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1765	5	2	0.28	25942469	14647	16.46	1760	1796	1741	2285	1232	1760	1771.18	1.89	0	-2359	1878	1818	1769	1709	1660	1849	1740	63	525	500	1050	1	1	12686120	224	8.49	1.86	12	0.12	208.00	947.00	2740	20240416	-35.58	1478	20230717	19.42	2740	-35.58	20240416	1705	3.52	20240709	2740	-35.58	20240416	739	138.84	20230724	0.00	N	121890	500	63 억		239171	N	N	0	N	00	N
56	20240723	100806	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1793	33	2	1.88	19611684	11078	12.45	1760	1796	1741	2285	1232	1760	1770.33	1.89	0	-547	1878	1818	1769	1709	1660	1849	1740	63	525	500	1050	1	1	12686120	227	8.62	1.89	12	0.09	208.00	947.00	2740	20240416	-34.56	1478	20230717	21.31	2740	-34.56	20240416	1705	5.16	20240709	2740	-34.56	20240416	739	142.63	20230724	0.00	N	121890	500	63 억		239171	N	N	0	N	00	N
57	20240723	090812	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1743	-17	5	-0.97	4250593	2421	2.72	1760	1760	1741	2285	1232	1760	1755.72	1.89	0	-240	1878	1818	1769	1709	1660	1849	1740	63	525	500	1050	1	1	12686120	221	8.38	1.84	12	0.02	208.00	947.00	2740	20240416	-36.39	1478	20230717	17.93	2740	-36.39	20240416	1705	2.23	20240709	2740	-36.39	20240416	739	135.86	20230724	0.00	N	121890	500	63 억		239171	N	N	0	N	00	N
58	20240722	160800	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1760	15	2	0.86	156868143	88972	272.80	1745	1829	1720	2265	1222	1745	1763.12	1.99	0	-13851	1828	1786	1754	1712	1680	1770	1696	63	520	500	1040	1	1	12686120	223	8.46	1.86	12	0.70	208.00	947.00	2740	20240416	-35.77	1478	20230714	19.08	2740	-35.77	20240416	1705	3.23	20240709	2740	-35.77	20240416	739	138.16	20230724	0.00	N	121890	500	63 억		253022	N	N	0	N	00	N
59	20240722	150806	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1747	2	2	0.11	150059927	85073	260.85	1745	1829	1720	2265	1222	1745	1763.90	1.99	0	-12964	1828	1786	1754	1712	1680	1770	1696	63	520	500	1040	1	1	12686120	222	8.40	1.84	12	0.67	208.00	947.00	2740	20240416	-36.24	1478	20230714	18.20	2740	-36.24	20240416	1705	2.46	20240709	2740	-36.24	20240416	739	136.40	20230724	0.00	N	121890	500	63 억		253022	N	N	0	N	00	N
60	20240722	140810	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1755	10	2	0.57	145439547	82441	252.78	1745	1829	1720	2265	1222	1745	1764.17	1.99	0	-12239	1828	1786	1754	1712	1680	1770	1696	63	520	500	1040	1	1	12686120	223	8.44	1.85	12	0.65	208.00	947.00	2740	20240416	-35.95	1478	20230714	18.74	2740	-35.95	20240416	1705	2.93	20240709	2740	-35.95	20240416	739	137.48	20230724	0.00	N	121890	500	63 억		253022	N	N	0	N	00	N
61	20240722	130807	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1794	49	2	2.81	101528811	57363	175.88	1745	1829	1720	2265	1222	1745	1769.94	1.99	0	-18734	1828	1786	1754	1712	1680	1770	1696	63	520	500	1040	1	1	12686120	228	8.62	1.89	12	0.45	208.00	947.00	2740	20240416	-34.53	1478	20230714	21.38	2740	-34.53	20240416	1705	5.22	20240709	2740	-34.53	20240416	739	142.76	20230724	0.00	N	121890	500	63 억		253022	N	N	0	N	00	N
62	20240722	120805	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1721	-24	5	-1.38	48758243	28231	86.56	1745	1745	1720	2265	1222	1745	1727.12	1.99	0	-3376	1828	1786	1754	1712	1680	1770	1696	63	520	500	1040	1	1	12686120	218	8.27	1.82	12	0.22	208.00	947.00	2740	20240416	-37.19	1478	20230714	16.44	2740	-37.19	20240416	1705	0.94	20240709	2740	-37.19	20240416	739	132.88	20230724	0.00	N	121890	500	63 억		253022	N	N	0	N	00	N
63	20240722	110803	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1727	-18	5	-1.03	40076959	23192	71.11	1745	1745	1720	2265	1222	1745	1728.05	1.99	0	-3446	1828	1786	1754	1712	1680	1770	1696	63	520	500	1040	1	1	12686120	219	8.30	1.82	12	0.18	208.00	947.00	2740	20240416	-36.97	1478	20230714	16.85	2740	-36.97	20240416	1705	1.29	20240709	2740	-36.97	20240416	739	133.69	20230724	0.00	N	121890	500	63 억		253022	N	N	0	N	00	N
64	20240722	100806	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1727	-18	5	-1.03	21774083	12560	38.51	1745	1745	1727	2265	1222	1745	1733.61	1.99	0	-2155	1828	1786	1754	1712	1680	1770	1696	63	520	500	1040	1	1	12686120	219	8.30	1.82	12	0.10	208.00	947.00	2740	20240416	-36.97	1478	20230714	16.85	2740	-36.97	20240416	1705	1.29	20240709	2740	-36.97	20240416	739	133.69	20230724	0.00	N	121890	500	63 억		253022	N	N	0	N	00	N
65	20240722	090806	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1732	-13	5	-0.74	2346670	1348	4.13	1745	1745	1732	2265	1222	1745	1740.85	1.99	0	-247	1828	1786	1754	1712	1680	1770	1696	63	520	500	1040	1	1	12686120	220	8.33	1.83	12	0.01	208.00	947.00	2740	20240416	-36.79	1478	20230714	17.19	2740	-36.79	20240416	1705	1.58	20240709	2740	-36.79	20240416	739	134.37	20230724	0.00	N	121890	500	63 억		253022	N	N	0	N	00	N
66	20240719	160745	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1745	-12	5	-0.68	56700765	32614	164.95	1757	1796	1722	2280	1230	1757	1738.54	2.07	0	-9320	1775	1766	1748	1739	1721	1770	1743	63	523	500	1050	1	1	12686120	221	8.39	1.84	12	0.26	208.00	947.00	2740	20240416	-36.31	1478	20230713	18.06	2740	-36.31	20240416	1705	2.35	20240709	2740	-36.31	20240416	739	136.13	20230719	0.00	N	121890	500	63 억		262342	N	N	0	N	00	N
67	20240719	150753	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1729	-28	5	-1.59	51308842	29515	149.28	1757	1796	1722	2280	1230	1757	1738.40	2.07	0	-8218	1775	1766	1748	1739	1721	1770	1743	63	523	500	1050	1	1	12686120	219	8.31	1.83	12	0.23	208.00	947.00	2740	20240416	-36.90	1478	20230713	16.98	2740	-36.90	20240416	1705	1.41	20240709	2740	-36.90	20240416	739	133.96	20230719	0.00	N	121890	500	63 억		262342	N	N	0	N	00	N
68	20240719	140757	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1722	-35	5	-1.99	47193493	27130	137.21	1757	1796	1722	2280	1230	1757	1739.53	2.07	0	-7852	1775	1766	1748	1739	1721	1770	1743	63	523	500	1050	1	1	12686120	218	8.28	1.82	12	0.21	208.00	947.00	2740	20240416	-37.15	1478	20230713	16.51	2740	-37.15	20240416	1705	1.00	20240709	2740	-37.15	20240416	739	133.02	20230719	0.00	N	121890	500	63 억		262342	N	N	0	N	00	N
69	20240719	130748	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1730	-27	5	-1.54	23447667	13356	67.55	1757	1796	1723	2280	1230	1757	1755.59	2.07	0	-5783	1775	1766	1748	1739	1721	1770	1743	63	523	500	1050	1	1	12686120	219	8.32	1.83	12	0.11	208.00	947.00	2740	20240416	-36.86	1478	20230713	17.05	2740	-36.86	20240416	1705	1.47	20240709	2740	-36.86	20240416	739	134.10	20230719	0.00	N	121890	500	63 억		262342	N	N	0	N	00	N
70	20240719	120748	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1734	-23	5	-1.31	17418229	9868	49.91	1757	1796	1731	2280	1230	1757	1765.12	2.07	0	-4167	1775	1766	1748	1739	1721	1770	1743	63	523	500	1050	1	1	12686120	220	8.34	1.83	12	0.08	208.00	947.00	2740	20240416	-36.72	1478	20230713	17.32	2740	-36.72	20240416	1705	1.70	20240709	2740	-36.72	20240416	739	134.64	20230719	0.00	N	121890	500	63 억		262342	N	N	0	N	00	N
71	20240719	110755	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1744	-13	5	-0.74	17015304	9637	48.74	1757	1796	1731	2280	1230	1757	1765.62	2.07	0	-3982	1775	1766	1748	1739	1721	1770	1743	63	523	500	1050	1	1	12686120	221	8.38	1.84	12	0.08	208.00	947.00	2740	20240416	-36.35	1478	20230713	18.00	2740	-36.35	20240416	1705	2.29	20240709	2740	-36.35	20240416	739	135.99	20230719	0.00	N	121890	500	63 억		262342	N	N	0	N	00	N
72	20240719	100707	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1757	0	3	0.00	14509432	8205	41.50	1757	1796	1757	2280	1230	1757	1768.36	2.07	0	-2575	1775	1766	1748	1739	1721	1770	1743	63	523	500	1050	1	1	12686120	223	8.45	1.86	12	0.06	208.00	947.00	2740	20240416	-35.88	1478	20230713	18.88	2740	-35.88	20240416	1705	3.05	20240709	2740	-35.88	20240416	739	137.75	20230719	0.00	N	121890	500	63 억		262342	N	N	0	N	00	N
73	20240719	090802	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1794	37	2	2.11	7500919	4224	21.36	1757	1796	1757	2280	1230	1757	1775.79	2.07	0	-507	1775	1766	1748	1739	1721	1770	1743	63	523	500	1050	1	1	12686120	228	8.62	1.89	12	0.03	208.00	947.00	2740	20240416	-34.53	1478	20230713	21.38	2740	-34.53	20240416	1705	5.22	20240709	2740	-34.53	20240416	739	142.76	20230719	0.00	N	121890	500	63 억		262342	N	N	0	N	00	N
74	20240718	160740	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1757	5	2	0.29	34455544	19772	67.19	1750	1757	1730	2275	1227	1752	1742.64	2.09	0	-3371	1798	1774	1757	1733	1716	1772	1731	63	523	500	1050	1	1	12686120	223	8.45	1.86	12	0.16	208.00	947.00	2740	20240416	-35.88	1478	20230712	18.88	2740	-35.88	20240416	1705	3.05	20240709	2740	-35.88	20240416	739	137.75	20230718	0.00	N	121890	500	63 억		265713	N	N	0	N	00	N
75	20240718	150748	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1751	-1	5	-0.06	31497320	18086	61.46	1750	1757	1730	2275	1227	1752	1741.53	2.09	0	-2866	1798	1774	1757	1733	1716	1772	1731	63	523	500	1050	1	1	12686120	222	8.42	1.85	12	0.14	208.00	947.00	2740	20240416	-36.09	1478	20230712	18.47	2740	-36.09	20240416	1705	2.70	20240709	2740	-36.09	20240416	739	136.94	20230718	0.00	N	121890	500	63 억		265713	N	N	0	N	00	N
76	20240718	140742	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1734	-18	5	-1.03	30133385	17302	58.80	1750	1757	1730	2275	1227	1752	1741.61	2.09	0	-2579	1798	1774	1757	1733	1716	1772	1731	63	523	500	1050	1	1	12686120	220	8.34	1.83	12	0.14	208.00	947.00	2740	20240416	-36.72	1478	20230712	17.32	2740	-36.72	20240416	1705	1.70	20240709	2740	-36.72	20240416	739	134.64	20230718	0.00	N	121890	500	63 억		265713	N	N	0	N	00	N
77	20240718	130743	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1745	-7	5	-0.40	28749195	16504	56.09	1750	1757	1730	2275	1227	1752	1741.95	2.09	0	-2338	1798	1774	1757	1733	1716	1772	1731	63	523	500	1050	1	1	12686120	221	8.39	1.84	12	0.13	208.00	947.00	2740	20240416	-36.31	1478	20230712	18.06	2740	-36.31	20240416	1705	2.35	20240709	2740	-36.31	20240416	739	136.13	20230718	0.00	N	121890	500	63 억		265713	N	N	0	N	00	N
78	20240718	120744	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1755	3	2	0.17	18855587	10838	36.83	1750	1757	1730	2275	1227	1752	1739.77	2.09	0	1250	1798	1774	1757	1733	1716	1772	1731	63	523	500	1050	1	1	12686120	223	8.44	1.85	12	0.09	208.00	947.00	2740	20240416	-35.95	1478	20230712	18.74	2740	-35.95	20240416	1705	2.93	20240709	2740	-35.95	20240416	739	137.48	20230718	0.00	N	121890	500	63 억		265713	N	N	0	N	00	N
79	20240718	110749	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1756	4	2	0.23	18516979	10645	36.18	1750	1757	1730	2275	1227	1752	1739.50	2.09	0	1358	1798	1774	1757	1733	1716	1772	1731	63	523	500	1050	1	1	12686120	223	8.44	1.85	12	0.08	208.00	947.00	2740	20240416	-35.91	1478	20230712	18.81	2740	-35.91	20240416	1705	2.99	20240709	2740	-35.91	20240416	739	137.62	20230718	0.00	N	121890	500	63 억		265713	N	N	0	N	00	N
80	20240718	100750	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1750	-2	5	-0.11	16431820	9455	32.13	1750	1750	1730	2275	1227	1752	1737.90	2.09	0	1550	1798	1774	1757	1733	1716	1772	1731	63	523	500	1050	1	1	12686120	222	8.41	1.85	12	0.07	208.00	947.00	2740	20240416	-36.13	1478	20230712	18.40	2740	-36.13	20240416	1705	2.64	20240709	2740	-36.13	20240416	739	136.81	20230718	0.00	N	121890	500	63 억		265713	N	N	0	N	00	N
81	20240718	090750	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1730	-22	5	-1.26	3351752	1916	6.51	1750	1750	1730	2275	1227	1752	1749.35	2.09	0	-91	1798	1774	1757	1733	1716	1772	1731	63	523	500	1050	1	1	12686120	219	8.32	1.83	12	0.02	208.00	947.00	2740	20240416	-36.86	1478	20230712	17.05	2740	-36.86	20240416	1705	1.47	20240709	2740	-36.86	20240416	739	134.10	20230718	0.00	N	121890	500	63 억		265713	N	N	0	N	00	N
82	20240717	160822	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1752	-18	5	-1.02	51643468	29360	87.51	1752	1781	1740	2300	1239	1770	1758.97	2.16	0	-8727	1843	1806	1783	1746	1723	1825	1765	63	530	500	1060	1	1	12686120	222	8.42	1.85	12	0.23	208.00	947.00	2740	20240416	-36.06	1478	20230711	18.54	2740	-36.06	20240416	1705	2.76	20240709	2740	-36.06	20240416	739	137.08	20230717	0.00	N	121890	500	63 억		274440	N	N	0	N	00	N
83	20240717	150826	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1742	-28	5	-1.58	48415398	27517	82.02	1752	1781	1740	2300	1239	1770	1759.47	2.16	0	-7680	1843	1806	1783	1746	1723	1825	1765	63	530	500	1060	1	1	12686120	221	8.38	1.84	12	0.22	208.00	947.00	2740	20240416	-36.42	1478	20230711	17.86	2740	-36.42	20240416	1705	2.17	20240709	2740	-36.42	20240416	739	135.72	20230717	0.00	N	121890	500	63 억		274440	N	N	0	N	00	N
84	20240717	140822	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1750	-20	5	-1.13	47425231	26950	80.33	1752	1781	1740	2300	1239	1770	1759.75	2.16	0	-7267	1843	1806	1783	1746	1723	1825	1765	63	530	500	1060	1	1	12686120	222	8.41	1.85	12	0.21	208.00	947.00	2740	20240416	-36.13	1478	20230711	18.40	2740	-36.13	20240416	1705	2.64	20240709	2740	-36.13	20240416	739	136.81	20230717	0.00	N	121890	500	63 억		274440	N	N	0	N	00	N
85	20240717	130822	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1757	-13	5	-0.73	29885970	16918	50.43	1752	1781	1747	2300	1239	1770	1766.52	2.16	0	-567	1843	1806	1783	1746	1723	1825	1765	63	530	500	1060	1	1	12686120	223	8.45	1.86	12	0.13	208.00	947.00	2740	20240416	-35.88	1478	20230711	18.88	2740	-35.88	20240416	1705	3.05	20240709	2740	-35.88	20240416	739	137.75	20230717	0.00	N	121890	500	63 억		274440	N	N	0	N	00	N
86	20240717	120823	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1759	-11	5	-0.62	29187013	16522	49.25	1752	1781	1747	2300	1239	1770	1766.55	2.16	0	-567	1843	1806	1783	1746	1723	1825	1765	63	530	500	1060	1	1	12686120	223	8.46	1.86	12	0.13	208.00	947.00	2740	20240416	-35.80	1478	20230711	19.01	2740	-35.80	20240416	1705	3.17	20240709	2740	-35.80	20240416	739	138.02	20230717	0.00	N	121890	500	63 억		274440	N	N	0	N	00	N
87	20240717	110823	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1761	-9	5	-0.51	27447475	15541	46.32	1752	1781	1747	2300	1239	1770	1766.13	2.16	0	-400	1843	1806	1783	1746	1723	1825	1765	63	530	500	1060	1	1	12686120	223	8.47	1.86	12	0.12	208.00	947.00	2740	20240416	-35.73	1478	20230711	19.15	2740	-35.73	20240416	1705	3.28	20240709	2740	-35.73	20240416	739	138.29	20230717	0.00	N	121890	500	63 억		274440	N	N	0	N	00	N
88	20240717	100822	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1764	-6	5	-0.34	22982832	13007	38.77	1752	1781	1747	2300	1239	1770	1766.96	2.16	0	2043	1843	1806	1783	1746	1723	1825	1765	63	530	500	1060	1	1	12686120	224	8.48	1.86	12	0.10	208.00	947.00	2740	20240416	-35.62	1478	20230711	19.35	2740	-35.62	20240416	1705	3.46	20240709	2740	-35.62	20240416	739	138.70	20230717	0.00	N	121890	500	63 억		274440	N	N	0	N	00	N
89	20240717	090646	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1756	-14	5	-0.79	2217238	1266	3.77	1752	1768	1747	2300	1239	1770	1751.37	2.16	0	660	1843	1806	1783	1746	1723	1825	1765	63	530	500	1060	1	1	12686120	223	8.44	1.85	12	0.01	208.00	947.00	2740	20240416	-35.91	1478	20230711	18.81	2740	-35.91	20240416	1705	2.99	20240709	2740	-35.91	20240416	739	137.62	20230717	0.00	N	121890	500	63 억		274440	N	N	0	N	00	N
90	20240716	160824	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1770	10	2	0.57	59983020	33549	80.99	1760	1820	1760	2285	1232	1760	1787.93	2.19	0	-5192	1824	1791	1764	1731	1704	1778	1718	63	525	500	1050	1	1	12686120	225	8.51	1.87	12	0.26	208.00	947.00	2740	20240416	-35.40	1478	20230710	19.76	2740	-35.40	20240416	1705	3.81	20240709	2740	-35.40	20240416	739	139.51	20230717	0.00	N	121890	500	63 억		278132	N	N	0	N	00	N
91	20240716	150833	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1791	31	2	1.76	59003638	32996	79.65	1760	1820	1760	2285	1232	1760	1788.21	2.19	0	-5054	1824	1791	1764	1731	1704	1778	1718	63	525	500	1050	1	1	12686120	227	8.61	1.89	12	0.26	208.00	947.00	2740	20240416	-34.64	1478	20230710	21.18	2740	-34.64	20240416	1705	5.04	20240709	2740	-34.64	20240416	739	142.35	20230717	0.00	N	121890	500	63 억		278132	N	N	0	N	00	N
92	20240716	140829	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1797	37	2	2.10	45607929	25452	61.44	1760	1820	1760	2285	1232	1760	1791.92	2.19	0	-3388	1824	1791	1764	1731	1704	1778	1718	63	525	500	1050	1	1	12686120	228	8.64	1.90	12	0.20	208.00	947.00	2740	20240416	-34.42	1478	20230710	21.58	2740	-34.42	20240416	1705	5.40	20240709	2740	-34.42	20240416	739	143.17	20230717	0.00	N	121890	500	63 억		278132	N	N	0	N	00	N
93	20240716	130829	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1801	41	2	2.33	44240842	24693	59.61	1760	1820	1760	2285	1232	1760	1791.63	2.19	0	-4164	1824	1791	1764	1731	1704	1778	1718	63	525	500	1050	1	1	12686120	228	8.66	1.90	12	0.19	208.00	947.00	2740	20240416	-34.27	1478	20230710	21.85	2740	-34.27	20240416	1705	5.63	20240709	2740	-34.27	20240416	739	143.71	20230717	0.00	N	121890	500	63 억		278132	N	N	0	N	00	N
94	20240716	120828	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1814	54	2	3.07	39446226	22047	53.22	1760	1820	1760	2285	1232	1760	1789.19	2.19	0	-2642	1824	1791	1764	1731	1704	1778	1718	63	525	500	1050	1	1	12686120	230	8.72	1.92	12	0.17	208.00	947.00	2740	20240416	-33.80	1478	20230710	22.73	2740	-33.80	20240416	1705	6.39	20240709	2740	-33.80	20240416	739	145.47	20230717	0.00	N	121890	500	63 억		278132	N	N	0	N	00	N
95	20240716	110828	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1781	21	2	1.19	18064600	10139	24.48	1760	1798	1760	2285	1232	1760	1781.69	2.19	0	-1323	1824	1791	1764	1731	1704	1778	1718	63	525	500	1050	1	1	12686120	226	8.56	1.88	12	0.08	208.00	947.00	2740	20240416	-35.00	1478	20230710	20.50	2740	-35.00	20240416	1705	4.46	20240709	2740	-35.00	20240416	739	141.00	20230717	0.00	N	121890	500	63 억		278132	N	N	0	N	00	N
96	20240716	100829	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1780	20	2	1.14	16265713	9128	22.04	1760	1798	1760	2285	1232	1760	1781.96	2.19	0	-1830	1824	1791	1764	1731	1704	1778	1718	63	525	500	1050	1	1	12686120	226	8.56	1.88	12	0.07	208.00	947.00	2740	20240416	-35.04	1478	20230710	20.43	2740	-35.04	20240416	1705	4.40	20240709	2740	-35.04	20240416	739	140.87	20230717	0.00	N	121890	500	63 억		278132	N	N	0	N	00	N
97	20240716	090827	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1790	30	2	1.70	6018702	3393	8.19	1760	1798	1760	2285	1232	1760	1773.86	2.19	0	-863	1824	1791	1764	1731	1704	1778	1718	63	525	500	1050	1	1	12686120	227	8.61	1.89	12	0.03	208.00	947.00	2740	20240416	-34.67	1478	20230710	21.11	2740	-34.67	20240416	1705	4.99	20240709	2740	-34.67	20240416	739	142.22	20230717	0.00	N	121890	500	63 억		278132	N	N	0	N	00	N
98	20240715	160814	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1760	-11	5	-0.62	72831099	41424	159.07	1771	1797	1737	2300	1240	1771	1758.18	2.20	0	-993	1829	1800	1770	1741	1711	1814	1755	63	529	500	1060	1	1	12686120	223	8.46	1.86	12	0.33	208.00	947.00	2740	20240416	-35.77	1478	20230707	19.08	2740	-35.77	20240416	1705	3.23	20240709	2740	-35.77	20240416	739	138.16	20230717	0.00	N	121890	500	63 억		279125	N	N	0	N	00	N
99	20240715	150821	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1779	8	2	0.45	72007335	40956	157.27	1771	1797	1737	2300	1240	1771	1758.16	2.20	0	-835	1829	1800	1770	1741	1711	1814	1755	63	529	500	1060	1	1	12686120	226	8.55	1.88	12	0.32	208.00	947.00	2740	20240416	-35.07	1478	20230707	20.37	2740	-35.07	20240416	1705	4.34	20240709	2740	-35.07	20240416	739	140.73	20230717	0.00	N	121890	500	63 억		279125	N	N	0	N	00	N
100	20240715	140819	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1779	8	2	0.45	71473840	40656	156.12	1771	1797	1737	2300	1240	1771	1758.01	2.20	0	-630	1829	1800	1770	1741	1711	1814	1755	63	529	500	1060	1	1	12686120	226	8.55	1.88	12	0.32	208.00	947.00	2740	20240416	-35.07	1478	20230707	20.37	2740	-35.07	20240416	1705	4.34	20240709	2740	-35.07	20240416	739	140.73	20230717	0.00	N	121890	500	63 억		279125	N	N	0	N	00	N
101	20240715	130820	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1754	-17	5	-0.96	71422260	40627	156.01	1771	1797	1737	2300	1240	1771	1758.00	2.20	0	-606	1829	1800	1770	1741	1711	1814	1755	63	529	500	1060	1	1	12686120	223	8.43	1.85	12	0.32	208.00	947.00	2740	20240416	-35.99	1478	20230707	18.67	2740	-35.99	20240416	1705	2.87	20240709	2740	-35.99	20240416	739	137.35	20230717	0.00	N	121890	500	63 억		279125	N	N	0	N	00	N
102	20240715	120819	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1773	2	2	0.11	71265775	40538	155.66	1771	1797	1737	2300	1240	1771	1758.00	2.20	0	-606	1829	1800	1770	1741	1711	1814	1755	63	529	500	1060	1	1	12686120	225	8.52	1.87	12	0.32	208.00	947.00	2740	20240416	-35.29	1478	20230707	19.96	2740	-35.29	20240416	1705	3.99	20240709	2740	-35.29	20240416	739	139.92	20230717	0.00	N	121890	500	63 억		279125	N	N	0	N	00	N
103	20240715	110818	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1778	7	2	0.40	16965691	9616	36.92	1771	1797	1737	2300	1240	1771	1764.32	2.20	0	-647	1829	1800	1770	1741	1711	1814	1755	63	529	500	1060	1	1	12686120	226	8.55	1.88	12	0.08	208.00	947.00	2740	20240416	-35.11	1478	20230707	20.30	2740	-35.11	20240416	1705	4.28	20240709	2740	-35.11	20240416	739	140.60	20230717	0.00	N	121890	500	63 억		279125	N	N	0	N	00	N
104	20240715	100819	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1767	-4	5	-0.23	5791424	3280	12.60	1771	1797	1760	2300	1240	1771	1765.68	2.20	0	-129	1829	1800	1770	1741	1711	1814	1755	63	529	500	1060	1	1	12686120	224	8.50	1.87	12	0.03	208.00	947.00	2740	20240416	-35.51	1478	20230707	19.55	2740	-35.51	20240416	1705	3.64	20240709	2740	-35.51	20240416	739	139.11	20230717	0.00	N	121890	500	63 억		279125	N	N	0	N	00	N
105	20240715	090820	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1771	0	3	0.00	2051051	1159	4.45	1771	1797	1763	2300	1240	1771	1769.67	2.20	0	128	1829	1800	1770	1741	1711	1814	1755	63	529	500	1060	1	1	12686120	225	8.51	1.87	12	0.01	208.00	947.00	2740	20240416	-35.36	1478	20230707	19.82	2740	-35.36	20240416	1705	3.87	20240709	2740	-35.36	20240416	739	139.65	20230717	0.00	N	121890	500	63 억		279125	N	N	0	N	00	N
106	20240712	160812	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1771	9	2	0.51	45879647	26042	116.92	1766	1799	1740	2290	1234	1762	1761.76	2.24	0	-5110	1824	1793	1777	1746	1730	1785	1738	63	528	500	1050	1	1	12686120	225	8.51	1.87	12	0.21	208.00	947.00	2740	20240416	-35.36	1478	20230706	19.82	2740	-35.36	20240416	1705	3.87	20240709	2740	-35.36	20240416	739	139.65	20230712	0.00	N	121890	500	63 억		284235	N	N	0	N	00	N
107	20240712	150818	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1765	3	2	0.17	42445125	24100	108.20	1766	1799	1740	2290	1234	1762	1761.21	2.24	0	-4434	1824	1793	1777	1746	1730	1785	1738	63	528	500	1050	1	1	12686120	224	8.49	1.86	12	0.19	208.00	947.00	2740	20240416	-35.58	1478	20230706	19.42	2740	-35.58	20240416	1705	3.52	20240709	2740	-35.58	20240416	739	138.84	20230712	0.00	N	121890	500	63 억		284235	N	N	0	N	00	N
108	20240712	140821	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1769	7	2	0.40	25818546	14681	65.91	1766	1799	1740	2290	1234	1762	1758.64	2.24	0	-1663	1824	1793	1777	1746	1730	1785	1738	63	528	500	1050	1	1	12686120	224	8.50	1.87	12	0.12	208.00	947.00	2740	20240416	-35.44	1478	20230706	19.69	2740	-35.44	20240416	1705	3.75	20240709	2740	-35.44	20240416	739	139.38	20230712	0.00	N	121890	500	63 억		284235	N	N	0	N	00	N
109	20240712	130815	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1788	26	2	1.48	24786672	14099	63.30	1766	1799	1740	2290	1234	1762	1758.04	2.24	0	-1617	1824	1793	1777	1746	1730	1785	1738	63	528	500	1050	1	1	12686120	227	8.60	1.89	12	0.11	208.00	947.00	2740	20240416	-34.74	1478	20230706	20.97	2740	-34.74	20240416	1705	4.87	20240709	2740	-34.74	20240416	739	141.95	20230712	0.00	N	121890	500	63 억		284235	N	N	0	N	00	N
110	20240712	120817	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1775	13	2	0.74	22835348	12998	58.36	1766	1799	1740	2290	1234	1762	1756.84	2.24	0	-1616	1824	1793	1777	1746	1730	1785	1738	63	528	500	1050	1	1	12686120	225	8.53	1.87	12	0.10	208.00	947.00	2740	20240416	-35.22	1478	20230706	20.09	2740	-35.22	20240416	1705	4.11	20240709	2740	-35.22	20240416	739	140.19	20230712	0.00	N	121890	500	63 억		284235	N	N	0	N	00	N
111	20240712	110813	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1777	15	2	0.85	22184281	12632	56.71	1766	1796	1740	2290	1234	1762	1756.20	2.24	0	-1584	1824	1793	1777	1746	1730	1785	1738	63	528	500	1050	1	1	12686120	225	8.54	1.88	12	0.10	208.00	947.00	2740	20240416	-35.15	1478	20230706	20.23	2740	-35.15	20240416	1705	4.22	20240709	2740	-35.15	20240416	739	140.46	20230712	0.00	N	121890	500	63 억		284235	N	N	0	N	00	N
112	20240712	100817	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1769	7	2	0.40	15358787	8772	39.38	1766	1796	1740	2290	1234	1762	1750.89	2.24	0	-1093	1824	1793	1777	1746	1730	1785	1738	63	528	500	1050	1	1	12686120	224	8.50	1.87	12	0.07	208.00	947.00	2740	20240416	-35.44	1478	20230706	19.69	2740	-35.44	20240416	1705	3.75	20240709	2740	-35.44	20240416	739	139.38	20230712	0.00	N	121890	500	63 억		284235	N	N	0	N	00	N
113	20240712	090812	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1750	-12	5	-0.68	4363303	2495	11.20	1766	1796	1740	2290	1234	1762	1748.82	2.24	0	-339	1824	1793	1777	1746	1730	1785	1738	63	528	500	1050	1	1	12686120	222	8.41	1.85	12	0.02	208.00	947.00	2740	20240416	-36.13	1478	20230706	18.40	2740	-36.13	20240416	1705	2.64	20240709	2740	-36.13	20240416	739	136.81	20230712	0.00	N	121890	500	63 억		284235	N	N	0	N	00	N
114	20240711	160809	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1762	-36	5	-2.00	39482552	22171	99.04	1798	1808	1761	2335	1259	1798	1780.82	2.29	0	-5695	1836	1816	1779	1759	1722	1827	1770	63	537	500	1070	1	1	12686120	224	8.47	1.86	12	0.17	208.00	947.00	2740	20240416	-35.69	1478	20230705	19.22	2740	-35.69	20240416	1705	3.34	20240709	2740	-35.69	20240416	739	138.43	20230711	0.00	N	121890	500	63 억		289930	N	N	0	N	00	N
115	20240711	150815	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1772	-26	5	-1.45	32106543	17986	80.34	1798	1808	1763	2335	1259	1798	1785.09	2.29	0	-5346	1836	1816	1779	1759	1722	1827	1770	63	537	500	1070	1	1	12686120	225	8.52	1.87	12	0.14	208.00	947.00	2740	20240416	-35.33	1478	20230705	19.89	2740	-35.33	20240416	1705	3.93	20240709	2740	-35.33	20240416	739	139.78	20230711	0.00	N	121890	500	63 억		289930	N	N	0	N	00	N
116	20240711	140815	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1774	-24	5	-1.33	27699459	15498	69.23	1798	1808	1772	2335	1259	1798	1787.29	2.29	0	-2964	1836	1816	1779	1759	1722	1827	1770	63	537	500	1070	1	1	12686120	225	8.53	1.87	12	0.12	208.00	947.00	2740	20240416	-35.26	1478	20230705	20.03	2740	-35.26	20240416	1705	4.05	20240709	2740	-35.26	20240416	739	140.05	20230711	0.00	N	121890	500	63 억		289930	N	N	0	N	00	N
117	20240711	130813	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1792	-6	5	-0.33	23723161	13258	59.22	1798	1808	1779	2335	1259	1798	1789.35	2.29	0	-1228	1836	1816	1779	1759	1722	1827	1770	63	537	500	1070	1	1	12686120	227	8.62	1.89	12	0.10	208.00	947.00	2740	20240416	-34.60	1478	20230705	21.24	2740	-34.60	20240416	1705	5.10	20240709	2740	-34.60	20240416	739	142.49	20230711	0.00	N	121890	500	63 억		289930	N	N	0	N	00	N
118	20240711	120813	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1795	-3	5	-0.17	7775016	4324	19.31	1798	1808	1788	2335	1259	1798	1798.11	2.29	0	-870	1836	1816	1779	1759	1722	1827	1770	63	537	500	1070	1	1	12686120	228	8.63	1.90	12	0.03	208.00	947.00	2740	20240416	-34.49	1478	20230705	21.45	2740	-34.49	20240416	1705	5.28	20240709	2740	-34.49	20240416	739	142.90	20230711	0.00	N	121890	500	63 억		289930	N	N	0	N	00	N
119	20240711	110811	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1805	7	2	0.39	7636681	4247	18.97	1798	1808	1788	2335	1259	1798	1798.14	2.29	0	-809	1836	1816	1779	1759	1722	1827	1770	63	537	500	1070	1	1	12686120	229	8.68	1.91	12	0.03	208.00	947.00	2740	20240416	-34.12	1478	20230705	22.12	2740	-34.12	20240416	1705	5.87	20240709	2740	-34.12	20240416	739	144.25	20230711	0.00	N	121890	500	63 억		289930	N	N	0	N	00	N
120	20240711	100812	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1799	1	2	0.06	2159853	1204	5.38	1798	1799	1788	2335	1259	1798	1793.90	2.29	0	-710	1836	1816	1779	1759	1722	1827	1770	63	537	500	1070	1	1	12686120	228	8.65	1.90	12	0.01	208.00	947.00	2740	20240416	-34.34	1478	20230705	21.72	2740	-34.34	20240416	1705	5.51	20240709	2740	-34.34	20240416	739	143.44	20230711	0.00	N	121890	500	63 억		289930	N	N	0	N	00	N
121	20240711	090810	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1798	0	3	0.00	701220	390	1.74	1798	1798	1798	2335	1259	1798	1798.00	2.29	0	-142	1836	1816	1779	1759	1722	1827	1770	63	537	500	1070	1	1	12686120	228	8.64	1.90	12	0.00	208.00	947.00	2740	20240416	-34.38	1478	20230705	21.65	2740	-34.38	20240416	1705	5.45	20240709	2740	-34.38	20240416	739	143.30	20230711	0.00	N	121890	500	63 억		289930	N	N	0	N	00	N
122	20240710	160808	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1798	45	2	2.57	39694183	22387	42.96	1753	1799	1742	2275	1228	1753	1773.09	2.27	0	1370	1786	1769	1737	1720	1688	1778	1729	63	522	500	1050	1	1	12686120	228	8.64	1.90	12	0.18	208.00	947.00	2740	20240416	-34.38	1478	20230704	21.65	2740	-34.38	20240416	1705	5.45	20240709	2740	-34.38	20240416	739	143.30	20230710	0.00	N	121890	500	63 억		288560	N	N	0	N	00	N
123	20240710	150810	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1795	42	2	2.40	28499665	16147	30.99	1753	1795	1742	2275	1228	1753	1765.01	2.27	0	844	1786	1769	1737	1720	1688	1778	1729	63	522	500	1050	1	1	12686120	228	8.63	1.90	12	0.13	208.00	947.00	2740	20240416	-34.49	1478	20230704	21.45	2740	-34.49	20240416	1705	5.28	20240709	2740	-34.49	20240416	739	142.90	20230710	0.00	N	121890	500	63 억		288560	N	N	0	N	00	N
124	20240710	140809	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1772	19	2	1.08	18416778	10479	20.11	1753	1779	1742	2275	1228	1753	1757.49	2.27	0	-104	1786	1769	1737	1720	1688	1778	1729	63	522	500	1050	1	1	12686120	225	8.52	1.87	12	0.08	208.00	947.00	2740	20240416	-35.33	1478	20230704	19.89	2740	-35.33	20240416	1705	3.93	20240709	2740	-35.33	20240416	739	139.78	20230710	0.00	N	121890	500	63 억		288560	N	N	0	N	00	N
125	20240710	130809	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1770	17	2	0.97	17104265	9736	18.68	1753	1779	1742	2275	1228	1753	1756.81	2.27	0	-509	1786	1769	1737	1720	1688	1778	1729	63	522	500	1050	1	1	12686120	225	8.51	1.87	12	0.08	208.00	947.00	2740	20240416	-35.40	1478	20230704	19.76	2740	-35.40	20240416	1705	3.81	20240709	2740	-35.40	20240416	739	139.51	20230710	0.00	N	121890	500	63 억		288560	N	N	0	N	00	N
126	20240710	120808	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1755	2	2	0.11	15982097	9102	17.47	1753	1779	1742	2275	1228	1753	1755.89	2.27	0	-4	1786	1769	1737	1720	1688	1778	1729	63	522	500	1050	1	1	12686120	223	8.44	1.85	12	0.07	208.00	947.00	2740	20240416	-35.95	1478	20230704	18.74	2740	-35.95	20240416	1705	2.93	20240709	2740	-35.95	20240416	739	137.48	20230710	0.00	N	121890	500	63 억		288560	N	N	0	N	00	N
127	20240710	110809	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1755	2	2	0.11	13446212	7665	14.71	1753	1779	1742	2275	1228	1753	1754.24	2.27	0	35	1786	1769	1737	1720	1688	1778	1729	63	522	500	1050	1	1	12686120	223	8.44	1.85	12	0.06	208.00	947.00	2740	20240416	-35.95	1478	20230704	18.74	2740	-35.95	20240416	1705	2.93	20240709	2740	-35.95	20240416	739	137.48	20230710	0.00	N	121890	500	63 억		288560	N	N	0	N	00	N
128	20240710	100804	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1764	11	2	0.63	8322242	4732	9.08	1753	1779	1742	2275	1228	1753	1758.72	2.27	0	-16	1786	1769	1737	1720	1688	1778	1729	63	522	500	1050	1	1	12686120	224	8.48	1.86	12	0.04	208.00	947.00	2740	20240416	-35.62	1478	20230704	19.35	2740	-35.62	20240416	1705	3.46	20240709	2740	-35.62	20240416	739	138.70	20230710	0.00	N	121890	500	63 억		288560	N	N	0	N	00	N
129	20240710	090809	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1752	-1	5	-0.06	4244350	2424	4.65	1753	1753	1742	2275	1228	1753	1750.97	2.27	0	31	1786	1769	1737	1720	1688	1778	1729	63	522	500	1050	1	1	12686120	222	8.42	1.85	12	0.02	208.00	947.00	2740	20240416	-36.06	1478	20230704	18.54	2740	-36.06	20240416	1705	2.76	20240709	2740	-36.06	20240416	739	137.08	20230710	0.00	N	121890	500	63 억		288560	N	N	0	N	00	N
130	20240709	160805	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1753	38	2	2.22	89849869	52095	34.73	1716	1754	1705	2225	1201	1715	1724.70	2.31	0	-4261	1844	1779	1744	1679	1644	1762	1662	63	510	500	1020	1	1	12686120	222	8.43	1.85	12	0.41	208.00	947.00	2740	20240416	-36.02	1478	20230703	18.61	2740	-36.02	20240416	1705	2.82	20240709	2740	-36.02	20240416	739	137.21	20230710	0.00	N	121890	500	63 억		293384	N	N	0	N	00	N
131	20240709	150808	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1752	37	2	2.16	88794659	51492	34.33	1716	1754	1705	2225	1201	1715	1724.44	2.31	0	-3859	1844	1779	1744	1679	1644	1762	1662	63	510	500	1020	1	1	12686120	222	8.42	1.85	12	0.41	208.00	947.00	2740	20240416	-36.06	1478	20230703	18.54	2740	-36.06	20240416	1705	2.76	20240709	2740	-36.06	20240416	739	137.08	20230710	0.00	N	121890	500	63 억		293384	N	N	0	N	00	N
132	20240709	140808	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1753	38	2	2.22	85778379	49771	33.18	1716	1754	1705	2225	1201	1715	1723.46	2.31	0	-3626	1844	1779	1744	1679	1644	1762	1662	63	510	500	1020	1	1	12686120	222	8.43	1.85	12	0.39	208.00	947.00	2740	20240416	-36.02	1478	20230703	18.61	2740	-36.02	20240416	1705	2.82	20240709	2740	-36.02	20240416	739	137.21	20230710	0.00	N	121890	500	63 억		293384	N	N	0	N	00	N
133	20240709	130811	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1728	13	2	0.76	64021348	37240	24.83	1716	1754	1705	2225	1201	1715	1719.16	2.31	0	-1166	1844	1779	1744	1679	1644	1762	1662	63	510	500	1020	1	1	12686120	219	8.31	1.82	12	0.29	208.00	947.00	2740	20240416	-36.93	1478	20230703	16.91	2740	-36.93	20240416	1705	1.35	20240709	2740	-36.93	20240416	739	133.83	20230710	0.00	N	121890	500	63 억		293384	N	N	0	N	00	N
134	20240709	120812	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1724	9	2	0.52	59751075	34768	23.18	1716	1754	1705	2225	1201	1715	1718.57	2.31	0	140	1844	1779	1744	1679	1644	1762	1662	63	510	500	1020	1	1	12686120	219	8.29	1.82	12	0.27	208.00	947.00	2740	20240416	-37.08	1478	20230703	16.64	2740	-37.08	20240416	1705	1.11	20240709	2740	-37.08	20240416	739	133.29	20230710	0.00	N	121890	500	63 억		293384	N	N	0	N	00	N
135	20240709	110812	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1728	13	2	0.76	57991786	33748	22.50	1716	1754	1705	2225	1201	1715	1718.38	2.31	0	-732	1844	1779	1744	1679	1644	1762	1662	63	510	500	1020	1	1	12686120	219	8.31	1.82	12	0.27	208.00	947.00	2740	20240416	-36.93	1478	20230703	16.91	2740	-36.93	20240416	1705	1.35	20240709	2740	-36.93	20240416	739	133.83	20230710	0.00	N	121890	500	63 억		293384	N	N	0	N	00	N
136	20240709	100809	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1731	16	2	0.93	32633323	18952	12.63	1716	1754	1715	2225	1201	1715	1721.89	2.31	0	-1360	1844	1779	1744	1679	1644	1762	1662	63	510	500	1020	1	1	12686120	220	8.32	1.83	12	0.15	208.00	947.00	2740	20240416	-36.82	1478	20230703	17.12	2740	-36.82	20240416	1709	1.29	20240708	2740	-36.82	20240416	739	134.24	20230710	0.00	N	121890	500	63 억		293384	N	N	0	N	00	N
137	20240709	090807	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1733	18	2	1.05	22561056	13094	8.73	1716	1754	1715	2225	1201	1715	1723.01	2.31	0	-2137	1844	1779	1744	1679	1644	1762	1662	63	510	500	1020	1	1	12686120	220	8.33	1.83	12	0.10	208.00	947.00	2740	20240416	-36.75	1478	20230703	17.25	2740	-36.75	20240416	1709	1.40	20240708	2740	-36.75	20240416	739	134.51	20230710	0.00	N	121890	500	63 억		293384	N	N	0	N	00	N
138	20240708	160802	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1715	-92	5	-5.09	260641972	149492	532.85	1807	1809	1709	2345	1265	1807	1743.52	2.51	0	-24492	1863	1835	1805	1777	1747	1820	1762	63	538	500	1080	1	1	12686120	218	8.25	1.81	12	1.18	208.00	947.00	2740	20240416	-37.41	1478	20230630	16.04	2740	-37.41	20240416	1709	0.35	20240708	2740	-37.41	20240416	739	132.07	20230710	0.00	N	121890	500	63 억		317829	N	N	0	N	00	N
139	20240708	150803	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1719	-88	5	-4.87	243547451	139571	497.49	1807	1809	1709	2345	1265	1807	1744.97	2.51	0	-21539	1863	1835	1805	1777	1747	1820	1762	63	538	500	1080	1	1	12686120	218	8.26	1.82	12	1.10	208.00	947.00	2740	20240416	-37.26	1478	20230630	16.31	2740	-37.26	20240416	1709	0.59	20240708	2740	-37.26	20240416	739	132.61	20230710	0.00	N	121890	500	63 억		317829	N	N	0	N	00	N
140	20240708	140806	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1732	-75	5	-4.15	204909105	117029	417.14	1807	1809	1723	2345	1265	1807	1750.93	2.51	0	-14589	1863	1835	1805	1777	1747	1820	1762	63	538	500	1080	1	1	12686120	220	8.33	1.83	12	0.92	208.00	947.00	2740	20240416	-36.79	1478	20230630	17.19	2740	-36.79	20240416	1710	1.29	20240118	2740	-36.79	20240416	739	134.37	20230710	0.00	N	121890	500	63 억		317829	N	N	0	N	00	N
141	20240708	130802	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1753	-54	5	-2.99	131741504	74828	266.72	1807	1809	1735	2345	1265	1807	1760.59	2.51	0	-16951	1863	1835	1805	1777	1747	1820	1762	63	538	500	1080	1	1	12686120	222	8.43	1.85	12	0.59	208.00	947.00	2740	20240416	-36.02	1478	20230630	18.61	2740	-36.02	20240416	1710	2.51	20240118	2740	-36.02	20240416	739	137.21	20230710	0.00	N	121890	500	63 억		317829	N	N	0	N	00	N
142	20240708	120804	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1751	-56	5	-3.10	124826575	70877	252.64	1807	1809	1735	2345	1265	1807	1761.17	2.51	0	-14722	1863	1835	1805	1777	1747	1820	1762	63	538	500	1080	1	1	12686120	222	8.42	1.85	12	0.56	208.00	947.00	2740	20240416	-36.09	1478	20230630	18.47	2740	-36.09	20240416	1710	2.40	20240118	2740	-36.09	20240416	739	136.94	20230710	0.00	N	121890	500	63 억		317829	N	N	0	N	00	N
143	20240708	110801	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1746	-61	5	-3.38	115407981	65462	233.33	1807	1809	1735	2345	1265	1807	1762.98	2.51	0	-14575	1863	1835	1805	1777	1747	1820	1762	63	538	500	1080	1	1	12686120	221	8.39	1.84	12	0.52	208.00	947.00	2740	20240416	-36.28	1478	20230630	18.13	2740	-36.28	20240416	1710	2.11	20240118	2740	-36.28	20240416	739	136.27	20230710	0.00	N	121890	500	63 억		317829	N	N	0	N	00	N
144	20240708	100802	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1775	-32	5	-1.77	66047347	37225	132.69	1807	1809	1760	2345	1265	1807	1774.27	2.51	0	-9085	1863	1835	1805	1777	1747	1820	1762	63	538	500	1080	1	1	12686120	225	8.53	1.87	12	0.29	208.00	947.00	2740	20240416	-35.22	1478	20230630	20.09	2740	-35.22	20240416	1710	3.80	20240118	2740	-35.22	20240416	739	140.19	20230710	0.00	N	121890	500	63 억		317829	N	N	0	N	00	N
145	20240708	090802	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1805	-2	5	-0.11	3951614	2192	7.81	1807	1809	1789	2345	1265	1807	1802.74	2.51	0	-1066	1863	1835	1805	1777	1747	1820	1762	63	538	500	1080	1	1	12686120	229	8.68	1.91	12	0.02	208.00	947.00	2740	20240416	-34.12	1478	20230630	22.12	2740	-34.12	20240416	1710	5.56	20240118	2740	-34.12	20240416	739	144.25	20230710	0.00	N	121890	500	63 억		317829	N	N	0	N	00	N
146	20240705	160758	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1807	-7	5	-0.39	50337763	28054	95.58	1814	1833	1775	2355	1270	1814	1794.32	2.59	0	-10547	1855	1834	1810	1789	1765	1822	1777	63	541	500	1080	1	1	12686120	229	8.69	1.91	12	0.22	208.00	947.00	2740	20240416	-34.05	1478	20230629	22.26	2740	-34.05	20240416	1710	5.67	20240118	2740	-34.05	20240416	739	144.52	20230705	0.00	N	121890	500	63 억		328380	N	N	0	N	00	N
147	20240705	150801	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1781	-33	5	-1.82	42535666	23683	80.69	1814	1833	1775	2355	1270	1814	1796.04	2.59	0	-8890	1855	1834	1810	1789	1765	1822	1777	63	541	500	1080	1	1	12686120	226	8.56	1.88	12	0.19	208.00	947.00	2740	20240416	-35.00	1478	20230629	20.50	2740	-35.00	20240416	1710	4.15	20240118	2740	-35.00	20240416	739	141.00	20230705	0.00	N	121890	500	63 억		328380	N	N	0	N	00	N
148	20240705	140802	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1790	-24	5	-1.32	33814982	18797	64.04	1814	1833	1775	2355	1270	1814	1798.96	2.59	0	-6611	1855	1834	1810	1789	1765	1822	1777	63	541	500	1080	1	1	12686120	227	8.61	1.89	12	0.15	208.00	947.00	2740	20240416	-34.67	1478	20230629	21.11	2740	-34.67	20240416	1710	4.68	20240118	2740	-34.67	20240416	739	142.22	20230705	0.00	N	121890	500	63 억		328380	N	N	0	N	00	N
149	20240705	130800	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1797	-17	5	-0.94	29816474	16566	56.44	1814	1833	1775	2355	1270	1814	1799.86	2.59	0	-6521	1855	1834	1810	1789	1765	1822	1777	63	541	500	1080	1	1	12686120	228	8.64	1.90	12	0.13	208.00	947.00	2740	20240416	-34.42	1478	20230629	21.58	2740	-34.42	20240416	1710	5.09	20240118	2740	-34.42	20240416	739	143.17	20230705	0.00	N	121890	500	63 억		328380	N	N	0	N	00	N
150	20240705	120801	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1800	-14	5	-0.77	23314632	12945	44.10	1814	1833	1775	2355	1270	1814	1801.05	2.59	0	-3465	1855	1834	1810	1789	1765	1822	1777	63	541	500	1080	1	1	12686120	228	8.65	1.90	12	0.10	208.00	947.00	2740	20240416	-34.31	1478	20230629	21.79	2740	-34.31	20240416	1710	5.26	20240118	2740	-34.31	20240416	739	143.57	20230705	0.00	N	121890	500	63 억		328380	N	N	0	N	00	N
151	20240705	110758	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1808	-6	5	-0.33	21476103	11916	40.60	1814	1833	1775	2355	1270	1814	1802.29	2.59	0	-3465	1855	1834	1810	1789	1765	1822	1777	63	541	500	1080	1	1	12686120	229	8.69	1.91	12	0.09	208.00	947.00	2740	20240416	-34.01	1478	20230629	22.33	2740	-34.01	20240416	1710	5.73	20240118	2740	-34.01	20240416	739	144.65	20230705	0.00	N	121890	500	63 억		328380	N	N	0	N	00	N
152	20240705	100758	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1813	-1	5	-0.06	14507553	8030	27.36	1814	1833	1775	2355	1270	1814	1806.67	2.59	0	-1385	1855	1834	1810	1789	1765	1822	1777	63	541	500	1080	1	1	12686120	230	8.72	1.91	12	0.06	208.00	947.00	2740	20240416	-33.83	1478	20230629	22.67	2740	-33.83	20240416	1710	6.02	20240118	2740	-33.83	20240416	739	145.33	20230705	0.00	N	121890	500	63 억		328380	N	N	0	N	00	N
153	20240705	090759	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1833	19	2	1.05	7248677	3987	13.58	1814	1833	1812	2355	1270	1814	1818.08	2.59	0	-317	1855	1834	1810	1789	1765	1822	1777	63	541	500	1080	1	1	12686120	233	8.81	1.94	12	0.03	208.00	947.00	2740	20240416	-33.10	1478	20230629	24.02	2740	-33.10	20240416	1710	7.19	20240118	2740	-33.10	20240416	739	148.04	20230705	0.00	N	121890	500	63 억		328380	N	N	0	N	00	N
154	20240704	160755	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1814	-1	5	-0.06	52931069	29351	39.05	1815	1831	1786	2355	1271	1815	1803.38	2.65	0	-7595	1851	1833	1808	1790	1765	1842	1799	63	540	500	1080	1	1	12686120	230	8.72	1.92	12	0.23	208.00	947.00	2740	20240416	-33.80	1478	20230628	22.73	2740	-33.80	20240416	1710	6.08	20240118	2740	-33.80	20240416	739	145.47	20230704	0.00	N	121890	500	63 억		335975	N	N	0	N	00	N
155	20240704	150759	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1816	1	2	0.06	52352398	29031	38.62	1815	1831	1786	2355	1271	1815	1803.33	2.65	0	-7410	1851	1833	1808	1790	1765	1842	1799	63	540	500	1080	1	1	12686120	230	8.73	1.92	12	0.23	208.00	947.00	2740	20240416	-33.72	1478	20230628	22.87	2740	-33.72	20240416	1710	6.20	20240118	2740	-33.72	20240416	739	145.74	20230704	0.00	N	121890	500	63 억		335975	N	N	0	N	00	N
156	20240704	140758	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1801	-14	5	-0.77	49072996	27211	36.20	1815	1831	1786	2355	1271	1815	1803.42	2.65	0	-7313	1851	1833	1808	1790	1765	1842	1799	63	540	500	1080	1	1	12686120	228	8.66	1.90	12	0.21	208.00	947.00	2740	20240416	-34.27	1478	20230628	21.85	2740	-34.27	20240416	1710	5.32	20240118	2740	-34.27	20240416	739	143.71	20230704	0.00	N	121890	500	63 억		335975	N	N	0	N	00	N
157	20240704	130758	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1797	-18	5	-0.99	48596463	26946	35.85	1815	1831	1786	2355	1271	1815	1803.48	2.65	0	-7259	1851	1833	1808	1790	1765	1842	1799	63	540	500	1080	1	1	12686120	228	8.64	1.90	12	0.21	208.00	947.00	2740	20240416	-34.42	1478	20230628	21.58	2740	-34.42	20240416	1710	5.09	20240118	2740	-34.42	20240416	739	143.17	20230704	0.00	N	121890	500	63 억		335975	N	N	0	N	00	N
158	20240704	120758	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1809	-6	5	-0.33	46679509	25875	34.42	1815	1831	1786	2355	1271	1815	1804.04	2.65	0	-6822	1851	1833	1808	1790	1765	1842	1799	63	540	500	1080	1	1	12686120	229	8.70	1.91	12	0.20	208.00	947.00	2740	20240416	-33.98	1478	20230628	22.40	2740	-33.98	20240416	1710	5.79	20240118	2740	-33.98	20240416	739	144.79	20230704	0.00	N	121890	500	63 억		335975	N	N	0	N	00	N
159	20240704	110756	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1820	5	2	0.28	37308469	20696	27.53	1815	1831	1786	2355	1271	1815	1802.69	2.65	0	-4133	1851	1833	1808	1790	1765	1842	1799	63	540	500	1080	1	1	12686120	231	8.75	1.92	12	0.16	208.00	947.00	2740	20240416	-33.58	1478	20230628	23.14	2740	-33.58	20240416	1710	6.43	20240118	2740	-33.58	20240416	739	146.28	20230704	0.00	N	121890	500	63 억		335975	N	N	0	N	00	N
160	20240704	100757	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1831	16	2	0.88	36464620	20230	26.91	1815	1831	1786	2355	1271	1815	1802.50	2.65	0	-3998	1851	1833	1808	1790	1765	1842	1799	63	540	500	1080	1	1	12686120	232	8.80	1.93	12	0.16	208.00	947.00	2740	20240416	-33.18	1478	20230628	23.88	2740	-33.18	20240416	1710	7.08	20240118	2740	-33.18	20240416	739	147.77	20230704	0.00	N	121890	500	63 억		335975	N	N	0	N	00	N
161	20240704	090758	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1813	-2	5	-0.11	8277709	4594	6.11	1815	1815	1789	2355	1271	1815	1801.85	2.65	0	512	1851	1833	1808	1790	1765	1842	1799	63	540	500	1080	1	1	12686120	230	8.72	1.91	12	0.04	208.00	947.00	2740	20240416	-33.83	1478	20230628	22.67	2740	-33.83	20240416	1710	6.02	20240118	2740	-33.83	20240416	739	145.33	20230704	0.00	N	121890	500	63 억		335975	N	N	0	N	00	N
162	20240703	160753	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1815	9	2	0.50	135277580	75168	63.53	1806	1826	1783	2345	1265	1806	1799.67	2.69	0	-4803	1930	1867	1836	1773	1742	1852	1758	63	539	500	1080	1	1	12686120	230	8.73	1.92	12	0.59	208.00	947.00	2740	20240416	-33.76	1478	20230627	22.80	2740	-33.76	20240416	1710	6.14	20240118	2740	-33.76	20240416	739	145.60	20230703	0.00	N	121890	500	63 억		340738	N	N	0	N	00	N
163	20240703	150756	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1816	10	2	0.55	129250739	71837	60.71	1806	1826	1783	2345	1265	1806	1799.22	2.69	0	-4661	1930	1867	1836	1773	1742	1852	1758	63	539	500	1080	1	1	12686120	230	8.73	1.92	12	0.57	208.00	947.00	2740	20240416	-33.72	1478	20230627	22.87	2740	-33.72	20240416	1710	6.20	20240118	2740	-33.72	20240416	739	145.74	20230703	0.00	N	121890	500	63 억		340738	N	N	0	N	00	N
164	20240703	140756	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1807	1	2	0.06	119615044	66510	56.21	1806	1826	1783	2345	1265	1806	1798.45	2.69	0	-6137	1930	1867	1836	1773	1742	1852	1758	63	539	500	1080	1	1	12686120	229	8.69	1.91	12	0.52	208.00	947.00	2740	20240416	-34.05	1478	20230627	22.26	2740	-34.05	20240416	1710	5.67	20240118	2740	-34.05	20240416	739	144.52	20230703	0.00	N	121890	500	63 억		340738	N	N	0	N	00	N
165	20240703	130755	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1807	1	2	0.06	110166329	61282	51.79	1806	1826	1783	2345	1265	1806	1797.69	2.69	0	-6056	1930	1867	1836	1773	1742	1852	1758	63	539	500	1080	1	1	12686120	229	8.69	1.91	12	0.48	208.00	947.00	2740	20240416	-34.05	1478	20230627	22.26	2740	-34.05	20240416	1710	5.67	20240118	2740	-34.05	20240416	739	144.52	20230703	0.00	N	121890	500	63 억		340738	N	N	0	N	00	N
166	20240703	120754	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1787	-19	5	-1.05	86718069	48236	40.77	1806	1826	1783	2345	1265	1806	1797.79	2.69	0	-4821	1930	1867	1836	1773	1742	1852	1758	63	539	500	1080	1	1	12686120	227	8.59	1.89	12	0.38	208.00	947.00	2740	20240416	-34.78	1478	20230627	20.91	2740	-34.78	20240416	1710	4.50	20240118	2740	-34.78	20240416	739	141.81	20230703	0.00	N	121890	500	63 억		340738	N	N	0	N	00	N
167	20240703	110757	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1801	-5	5	-0.28	83700368	46559	39.35	1806	1826	1783	2345	1265	1806	1797.73	2.69	0	-4591	1930	1867	1836	1773	1742	1852	1758	63	539	500	1080	1	1	12686120	228	8.66	1.90	12	0.37	208.00	947.00	2740	20240416	-34.27	1478	20230627	21.85	2740	-34.27	20240416	1710	5.32	20240118	2740	-34.27	20240416	739	143.71	20230703	0.00	N	121890	500	63 억		340738	N	N	0	N	00	N
168	20240703	100757	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1783	-23	5	-1.27	42130031	23454	19.82	1806	1826	1783	2345	1265	1806	1796.28	2.69	0	-11867	1930	1867	1836	1773	1742	1852	1758	63	539	500	1080	1	1	12686120	226	8.57	1.88	12	0.18	208.00	947.00	2740	20240416	-34.93	1478	20230627	20.64	2740	-34.93	20240416	1710	4.27	20240118	2740	-34.93	20240416	739	141.27	20230703	0.00	N	121890	500	63 억		340738	N	N	0	N	00	N
169	20240703	090754	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1805	-1	5	-0.06	13234971	7327	6.19	1806	1808	1805	2345	1265	1806	1806.33	2.69	0	-20	1930	1867	1836	1773	1742	1852	1758	63	539	500	1080	1	1	12686120	229	8.68	1.91	12	0.06	208.00	947.00	2740	20240416	-34.12	1478	20230627	22.12	2740	-34.12	20240416	1710	5.56	20240118	2740	-34.12	20240416	739	144.25	20230703	0.00	N	121890	500	63 억		340738	N	N	0	N	00	N
170	20240702	160752	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1806	-71	5	-3.78	216369795	118319	145.59	1877	1899	1805	2440	1314	1877	1828.70	2.79	0	-12912	1998	1937	1907	1846	1816	1922	1831	63	563	500	1120	1	1	12686120	229	8.68	1.91	12	0.93	208.00	947.00	2740	20240416	-34.09	1478	20230626	22.19	2740	-34.09	20240416	1710	5.61	20240118	2740	-34.09	20240416	739	144.38	20230703	0.00	N	121890	500	63 억		353650	N	N	0	N	00	N
171	20240702	150753	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1811	-66	5	-3.52	209976592	114780	141.23	1877	1899	1805	2440	1314	1877	1829.38	2.79	0	-12665	1998	1937	1907	1846	1816	1922	1831	63	563	500	1120	1	1	12686120	230	8.71	1.91	12	0.90	208.00	947.00	2740	20240416	-33.91	1478	20230626	22.53	2740	-33.91	20240416	1710	5.91	20240118	2740	-33.91	20240416	739	145.06	20230703	0.00	N	121890	500	63 억		353650	N	N	0	N	00	N
172	20240702	140754	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1814	-63	5	-3.36	195790277	106942	131.59	1877	1899	1809	2440	1314	1877	1830.81	2.79	0	-12293	1998	1937	1907	1846	1816	1922	1831	63	563	500	1120	1	1	12686120	230	8.72	1.92	12	0.84	208.00	947.00	2740	20240416	-33.80	1478	20230626	22.73	2740	-33.80	20240416	1710	6.08	20240118	2740	-33.80	20240416	739	145.47	20230703	0.00	N	121890	500	63 억		353650	N	N	0	N	00	N
173	20240702	130753	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1814	-63	5	-3.36	169498488	92431	113.73	1877	1899	1810	2440	1314	1877	1833.78	2.79	0	-12464	1998	1937	1907	1846	1816	1922	1831	63	563	500	1120	1	1	12686120	230	8.72	1.92	12	0.73	208.00	947.00	2740	20240416	-33.80	1478	20230626	22.73	2740	-33.80	20240416	1710	6.08	20240118	2740	-33.80	20240416	739	145.47	20230703	0.00	N	121890	500	63 억		353650	N	N	0	N	00	N
174	20240702	120754	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1811	-66	5	-3.52	164503456	89676	110.34	1877	1899	1810	2440	1314	1877	1834.42	2.79	0	-9820	1998	1937	1907	1846	1816	1922	1831	63	563	500	1120	1	1	12686120	230	8.71	1.91	12	0.71	208.00	947.00	2740	20240416	-33.91	1478	20230626	22.53	2740	-33.91	20240416	1710	5.91	20240118	2740	-33.91	20240416	739	145.06	20230703	0.00	N	121890	500	63 억		353650	N	N	0	N	00	N
175	20240702	110753	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1810	-67	5	-3.57	143463768	78083	96.08	1877	1899	1810	2440	1314	1877	1837.32	2.79	0	-12441	1998	1937	1907	1846	1816	1922	1831	63	563	500	1120	1	1	12686120	230	8.70	1.91	12	0.62	208.00	947.00	2740	20240416	-33.94	1478	20230626	22.46	2740	-33.94	20240416	1710	5.85	20240118	2740	-33.94	20240416	739	144.93	20230703	0.00	N	121890	500	63 억		353650	N	N	0	N	00	N
176	20240702	100753	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1834	-43	5	-2.29	105027592	56892	70.00	1877	1899	1824	2440	1314	1877	1846.09	2.79	0	-10296	1998	1937	1907	1846	1816	1922	1831	63	563	500	1120	1	1	12686120	233	8.82	1.94	12	0.45	208.00	947.00	2740	20240416	-33.07	1478	20230626	24.09	2740	-33.07	20240416	1710	7.25	20240118	2740	-33.07	20240416	739	148.17	20230703	0.00	N	121890	500	63 억		353650	N	N	0	N	00	N
177	20240702	090755	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1859	-18	5	-0.96	24034574	12817	15.77	1877	1899	1859	2440	1314	1877	1875.21	2.79	0	-8426	1998	1937	1907	1846	1816	1922	1831	63	563	500	1120	1	1	12686120	236	8.94	1.96	12	0.10	208.00	947.00	2740	20240416	-32.15	1478	20230626	25.78	2740	-32.15	20240416	1710	8.71	20240118	2740	-32.15	20240416	739	151.56	20230703	0.00	N	121890	500	63 억		353650	N	N	0	N	00	N
178	20240701	160751	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1877	-7	5	-0.37	155659011	81270	29.72	1884	1968	1877	2445	1319	1884	1915.33	2.97	0	-25393	2113	1998	1879	1764	1645	2056	1822	63	561	500	1130	1	1	12686120	238	9.02	1.98	12	0.64	208.00	947.00	2740	20240416	-31.50	1478	20230623	27.00	2740	-31.50	20240416	1710	9.77	20240118	2740	-31.50	20240416	739	153.99	20230703	0.00	N	121890	500	63 억		377059	N	N	0	N	00	N
179	20240701	150752	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1888	4	2	0.21	151298377	78948	28.87	1884	1968	1877	2445	1319	1884	1916.43	2.97	0	-24704	2113	1998	1879	1764	1645	2056	1822	63	561	500	1130	1	1	12686120	240	9.08	1.99	12	0.62	208.00	947.00	2740	20240416	-31.09	1478	20230623	27.74	2740	-31.09	20240416	1710	10.41	20240118	2740	-31.09	20240416	739	155.48	20230703	0.00	N	121890	500	63 억		377059	N	N	0	N	00	N
180	20240701	140751	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1897	13	2	0.69	134072207	69815	25.53	1884	1968	1877	2445	1319	1884	1920.39	2.97	0	-22011	2113	1998	1879	1764	1645	2056	1822	63	561	500	1130	1	1	12686120	241	9.12	2.00	12	0.55	208.00	947.00	2740	20240416	-30.77	1478	20230623	28.35	2740	-30.77	20240416	1710	10.94	20240118	2740	-30.77	20240416	739	156.70	20230703	0.00	N	121890	500	63 억		377059	N	N	0	N	00	N
181	20240701	130751	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1922	38	2	2.02	132959967	69229	25.31	1884	1968	1877	2445	1319	1884	1920.58	2.97	0	-21640	2113	1998	1879	1764	1645	2056	1822	63	561	500	1130	1	1	12686120	244	9.24	2.03	12	0.55	208.00	947.00	2740	20240416	-29.85	1478	20230623	30.04	2740	-29.85	20240416	1710	12.40	20240118	2740	-29.85	20240416	739	160.08	20230703	0.00	N	121890	500	63 억		377059	N	N	0	N	00	N
182	20240701	120752	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1922	38	2	2.02	113628790	59151	21.63	1884	1968	1877	2445	1319	1884	1921.00	2.97	0	-18295	2113	1998	1879	1764	1645	2056	1822	63	561	500	1130	1	1	12686120	244	9.24	2.03	12	0.47	208.00	947.00	2740	20240416	-29.85	1478	20230623	30.04	2740	-29.85	20240416	1710	12.40	20240118	2740	-29.85	20240416	739	160.08	20230703	0.00	N	121890	500	63 억		377059	N	N	0	N	00	N
183	20240701	110750	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1903	19	2	1.01	108368888	56394	20.62	1884	1968	1877	2445	1319	1884	1921.64	2.97	0	-16854	2113	1998	1879	1764	1645	2056	1822	63	561	500	1130	1	1	12686120	241	9.15	2.01	12	0.44	208.00	947.00	2740	20240416	-30.55	1478	20230623	28.76	2740	-30.55	20240416	1710	11.29	20240118	2740	-30.55	20240416	739	157.51	20230703	0.00	N	121890	500	63 억		377059	N	N	0	N	00	N
184	20240701	100749	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1926	42	2	2.23	69707105	36307	13.28	1884	1968	1877	2445	1319	1884	1919.94	2.97	0	-11208	2113	1998	1879	1764	1645	2056	1822	63	561	500	1130	1	1	12686120	244	9.26	2.03	12	0.29	208.00	947.00	2740	20240416	-29.71	1478	20230623	30.31	2740	-29.71	20240416	1710	12.63	20240118	2740	-29.71	20240416	739	160.62	20230703	0.00	N	121890	500	63 억		377059	N	N	0	N	00	N
185	20240701	090748	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1901	17	2	0.90	21210211	11257	4.12	1884	1903	1877	2445	1319	1884	1884.18	2.97	0	-678	2113	1998	1879	1764	1645	2056	1822	63	561	500	1130	1	1	12686120	241	9.14	2.01	12	0.09	208.00	947.00	2740	20240416	-30.62	1478	20230623	28.62	2740	-30.62	20240416	1710	11.17	20240118	2740	-30.62	20240416	739	157.24	20230703	0.00	N	121890	500	63 억		377059	N	N	0	N	00	N