KissMeData/198080/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	160941	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	2300	20	2	0.88	66367125	29184	107.15	2250	2320	2245	2960	1600	2280	2273.92	0.71	0	-4257	2363	2321	2288	2246	2213	2305	2230	108	680	500	1450	5	1	21535185	495	15.03	0.53	12	0.14	153.00	4317.00	3495	20240605	-34.19	1809	20230726	27.14	3495	-34.19	20240605	2080	10.58	20240214	3495	-34.19	20240605	1830	25.68	20230825	1.72	N	198080	500	107 억		152283	N	N	0	N	00	N
3	20240731	150955	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	2300	20	2	0.88	62316440	27421	100.68	2250	2320	2245	2960	1600	2280	2272.36	0.71	0	-4602	2363	2321	2288	2246	2213	2305	2230	108	680	500	1450	5	1	21535185	495	15.03	0.53	12	0.13	153.00	4317.00	3495	20240605	-34.19	1809	20230726	27.14	3495	-34.19	20240605	2080	10.58	20240214	3495	-34.19	20240605	1830	25.68	20230825	1.72	N	198080	500	107 억		152283	N	N	0	N	00	N
4	20240731	140954	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	2300	20	2	0.88	57071950	25146	92.32	2250	2320	2245	2960	1600	2280	2269.29	0.71	0	-4124	2363	2321	2288	2246	2213	2305	2230	108	680	500	1450	5	1	21535185	495	15.03	0.53	12	0.12	153.00	4317.00	3495	20240605	-34.19	1809	20230726	27.14	3495	-34.19	20240605	2080	10.58	20240214	3495	-34.19	20240605	1830	25.68	20230825	1.72	N	198080	500	107 억		152283	N	N	0	N	00	N
5	20240731	130950	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	2285	5	2	0.22	49916475	22017	80.83	2250	2320	2245	2960	1600	2280	2266.70	0.71	0	-4042	2363	2321	2288	2246	2213	2305	2230	108	680	500	1450	5	1	21535185	492	14.93	0.53	12	0.10	153.00	4317.00	3495	20240605	-34.62	1809	20230726	26.31	3495	-34.62	20240605	2080	9.86	20240214	3495	-34.62	20240605	1830	24.86	20230825	1.72	N	198080	500	107 억		152283	N	N	0	N	00	N
6	20240731	120950	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	2270	-10	5	-0.44	43564680	19230	70.60	2250	2320	2245	2960	1600	2280	2264.83	0.71	0	-5534	2363	2321	2288	2246	2213	2305	2230	108	680	500	1450	5	1	21535185	489	14.84	0.53	12	0.09	153.00	4317.00	3495	20240605	-35.05	1809	20230726	25.48	3495	-35.05	20240605	2080	9.13	20240214	3495	-35.05	20240605	1830	24.04	20230825	1.72	N	198080	500	107 억		152283	N	N	0	N	00	N
7	20240731	110953	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	2260	-20	5	-0.88	28120895	12384	45.47	2250	2320	2250	2960	1600	2280	2270.12	0.71	0	-3959	2363	2321	2288	2246	2213	2305	2230	108	680	500	1450	5	1	21535185	487	14.77	0.52	12	0.06	153.00	4317.00	3495	20240605	-35.34	1809	20230726	24.93	3495	-35.34	20240605	2080	8.65	20240214	3495	-35.34	20240605	1830	23.50	20230825	1.72	N	198080	500	107 억		152283	N	N	0	N	00	N
8	20240731	100948	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	2280	0	3	0.00	11137745	4894	17.97	2250	2320	2250	2960	1600	2280	2274.99	0.71	0	-148	2363	2321	2288	2246	2213	2305	2230	108	680	500	1450	5	1	21535185	491	14.90	0.53	12	0.02	153.00	4317.00	3495	20240605	-34.76	1809	20230726	26.04	3495	-34.76	20240605	2080	9.62	20240214	3495	-34.76	20240605	1830	24.59	20230825	1.72	N	198080	500	107 억		152283	N	N	0	N	00	N
9	20240731	090948	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	2270	-10	5	-0.44	5257205	2320	8.52	2250	2305	2250	2960	1600	2280	2258.87	0.71	0	90	2363	2321	2288	2246	2213	2305	2230	108	680	500	1450	5	1	21535185	489	14.84	0.53	12	0.01	153.00	4317.00	3495	20240605	-35.05	1809	20230726	25.48	3495	-35.05	20240605	2080	9.13	20240214	3495	-35.05	20240605	1830	24.04	20230825	1.72	N	198080	500	107 억		152283	N	N	0	N	00	N
10	20240730	160925	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	2280	-10	5	-0.44	62192260	27237	223.00	2290	2330	2255	2975	1605	2290	2283.26	0.75	0	-8486	2316	2302	2286	2272	2256	2310	2280	108	685	500	1460	5	1	21535185	491	14.90	0.53	12	0.13	153.00	4317.00	3495	20240605	-34.76	1809	20230726	26.04	3495	-34.76	20240605	2080	9.62	20240214	3495	-34.76	20240605	1830	24.59	20230825	1.72	N	198080	500	107 억		160707	N	N	0	N	00	N
11	20240730	150943	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	2285	-5	5	-0.22	59540620	26074	213.48	2290	2330	2255	2975	1605	2290	2283.41	0.75	0	-8275	2316	2302	2286	2272	2256	2310	2280	108	685	500	1460	5	1	21535185	492	14.93	0.53	12	0.12	153.00	4317.00	3495	20240605	-34.62	1809	20230726	26.31	3495	-34.62	20240605	2080	9.86	20240214	3495	-34.62	20240605	1830	24.86	20230825	1.72	N	198080	500	107 억		160707	N	N	0	N	00	N
12	20240730	140931	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	2280	-10	5	-0.44	35577900	15495	126.86	2290	2330	2270	2975	1605	2290	2296.27	0.75	0	-6333	2316	2302	2286	2272	2256	2310	2280	108	685	500	1460	5	1	21535185	491	14.90	0.53	12	0.07	153.00	4317.00	3495	20240605	-34.76	1809	20230726	26.04	3495	-34.76	20240605	2080	9.62	20240214	3495	-34.76	20240605	1830	24.59	20230825	1.72	N	198080	500	107 억		160707	N	N	0	N	00	N
13	20240730	130936	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	2295	5	2	0.22	35534345	15476	126.71	2290	2330	2270	2975	1605	2290	2296.27	0.75	0	-6328	2316	2302	2286	2272	2256	2310	2280	108	685	500	1460	5	1	21535185	494	15.00	0.53	12	0.07	153.00	4317.00	3495	20240605	-34.33	1809	20230726	26.87	3495	-34.33	20240605	2080	10.34	20240214	3495	-34.33	20240605	1830	25.41	20230825	1.72	N	198080	500	107 억		160707	N	N	0	N	00	N
14	20240730	120929	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	2300	10	2	0.44	25222850	10955	89.69	2290	2330	2270	2975	1605	2290	2302.93	0.75	0	-4336	2316	2302	2286	2272	2256	2310	2280	108	685	500	1460	5	1	21535185	495	15.03	0.53	12	0.05	153.00	4317.00	3495	20240605	-34.19	1809	20230726	27.14	3495	-34.19	20240605	2080	10.58	20240214	3495	-34.19	20240605	1830	25.68	20230825	1.72	N	198080	500	107 억		160707	N	N	0	N	00	N
15	20240730	110935	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	2300	10	2	0.44	24211100	10515	86.09	2290	2330	2270	2975	1605	2290	2303.08	0.75	0	-4259	2316	2302	2286	2272	2256	2310	2280	108	685	500	1460	5	1	21535185	495	15.03	0.53	12	0.05	153.00	4317.00	3495	20240605	-34.19	1809	20230726	27.14	3495	-34.19	20240605	2080	10.58	20240214	3495	-34.19	20240605	1830	25.68	20230825	1.72	N	198080	500	107 억		160707	N	N	0	N	00	N
16	20240730	100941	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	2295	5	2	0.22	23433620	10176	83.31	2290	2330	2270	2975	1605	2290	2303.42	0.75	0	-4095	2316	2302	2286	2272	2256	2310	2280	108	685	500	1460	5	1	21535185	494	15.00	0.53	12	0.05	153.00	4317.00	3495	20240605	-34.33	1809	20230726	26.87	3495	-34.33	20240605	2080	10.34	20240214	3495	-34.33	20240605	1830	25.41	20230825	1.72	N	198080	500	107 억		160707	N	N	0	N	00	N
17	20240730	090945	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	2315	25	2	1.09	7080230	3069	25.13	2290	2330	2290	2975	1605	2290	2309.90	0.75	0	-839	2316	2302	2286	2272	2256	2310	2280	108	685	500	1460	5	1	21535185	499	15.13	0.54	12	0.01	153.00	4317.00	3495	20240605	-33.76	1809	20230726	27.97	3495	-33.76	20240605	2080	11.30	20240214	3495	-33.76	20240605	1830	26.50	20230825	1.72	N	198080	500	107 억		160707	N	N	0	N	00	N
18	20240729	160924	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	2290	5	2	0.22	27872140	12214	29.75	2285	2300	2270	2970	1600	2285	2281.69	0.74	0	1786	2325	2305	2280	2260	2235	2292	2247	108	685	500	1460	5	1	21535185	493	14.97	0.53	12	0.06	153.00	4317.00	3495	20240605	-34.48	1809	20230726	26.59	3495	-34.48	20240605	2080	10.10	20240214	3495	-34.48	20240605	1830	25.14	20230825	1.79	N	198080	500	107 억		158882	N	N	0	N	00	N
19	20240729	150939	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	2280	-5	5	-0.22	19570725	8576	20.89	2285	2300	2270	2970	1600	2285	2282.03	0.74	0	-1102	2325	2305	2280	2260	2235	2292	2247	108	685	500	1460	5	1	21535185	491	14.90	0.53	12	0.04	153.00	4317.00	3495	20240605	-34.76	1809	20230726	26.04	3495	-34.76	20240605	2080	9.62	20240214	3495	-34.76	20240605	1830	24.59	20230825	1.79	N	198080	500	107 억		158882	N	N	0	N	00	N
20	20240729	140944	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	2290	5	2	0.22	19219360	8422	20.52	2285	2300	2270	2970	1600	2285	2282.04	0.74	0	-1110	2325	2305	2280	2260	2235	2292	2247	108	685	500	1460	5	1	21535185	493	14.97	0.53	12	0.04	153.00	4317.00	3495	20240605	-34.48	1809	20230726	26.59	3495	-34.48	20240605	2080	10.10	20240214	3495	-34.48	20240605	1830	25.14	20230825	1.79	N	198080	500	107 억		158882	N	N	0	N	00	N
21	20240729	130943	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	2285	0	3	0.00	12616245	5531	13.47	2285	2300	2270	2970	1600	2285	2281.01	0.74	0	-595	2325	2305	2280	2260	2235	2292	2247	108	685	500	1460	5	1	21535185	492	14.93	0.53	12	0.03	153.00	4317.00	3495	20240605	-34.62	1809	20230726	26.31	3495	-34.62	20240605	2080	9.86	20240214	3495	-34.62	20240605	1830	24.86	20230825	1.79	N	198080	500	107 억		158882	N	N	0	N	00	N
22	20240729	120939	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	2275	-10	5	-0.44	8444060	3699	9.01	2285	2300	2270	2970	1600	2285	2282.80	0.74	0	-1083	2325	2305	2280	2260	2235	2292	2247	108	685	500	1460	5	1	21535185	490	14.87	0.53	12	0.02	153.00	4317.00	3495	20240605	-34.91	1809	20230726	25.76	3495	-34.91	20240605	2080	9.38	20240214	3495	-34.91	20240605	1830	24.32	20230825	1.79	N	198080	500	107 억		158882	N	N	0	N	00	N
23	20240729	110931	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	2285	0	3	0.00	7395845	3239	7.89	2285	2300	2270	2970	1600	2285	2283.37	0.74	0	-1083	2325	2305	2280	2260	2235	2292	2247	108	685	500	1460	5	1	21535185	492	14.93	0.53	12	0.02	153.00	4317.00	3495	20240605	-34.62	1809	20230726	26.31	3495	-34.62	20240605	2080	9.86	20240214	3495	-34.62	20240605	1830	24.86	20230825	1.79	N	198080	500	107 억		158882	N	N	0	N	00	N
24	20240729	100928	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	2290	5	2	0.22	5660990	2478	6.04	2285	2300	2270	2970	1600	2285	2284.50	0.74	0	-991	2325	2305	2280	2260	2235	2292	2247	108	685	500	1460	5	1	21535185	493	14.97	0.53	12	0.01	153.00	4317.00	3495	20240605	-34.48	1809	20230726	26.59	3495	-34.48	20240605	2080	10.10	20240214	3495	-34.48	20240605	1830	25.14	20230825	1.79	N	198080	500	107 억		158882	N	N	0	N	00	N
25	20240729	090927	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	2285	0	3	0.00	3064845	1340	3.26	2285	2300	2270	2970	1600	2285	2287.20	0.74	0	-784	2325	2305	2280	2260	2235	2292	2247	108	685	500	1460	5	1	21535185	492	14.93	0.53	12	0.01	153.00	4317.00	3495	20240605	-34.62	1809	20230726	26.31	3495	-34.62	20240605	2080	9.86	20240214	3495	-34.62	20240605	1830	24.86	20230825	1.79	N	198080	500	107 억		158882	N	N	0	N	00	N
26	20240726	160914	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	2285	-10	5	-0.44	93205170	41022	53.87	2295	2300	2255	2980	1610	2295	2271.49	0.74	0	-966	2398	2346	2298	2246	2198	2322	2222	108	685	500	1460	5	1	21535185	492	14.93	0.53	12	0.19	153.00	4317.00	3495	20240605	-34.62	1809	20230726	26.31	3495	-34.62	20240605	2080	9.86	20240214	3495	-34.62	20240605	1809	26.31	20230726	1.79	N	198080	500	107 억		159790	N	N	0	N	00	N
27	20240726	150923	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	2260	-35	5	-1.53	86502730	38078	50.00	2295	2300	2255	2980	1610	2295	2271.54	0.74	0	-497	2398	2346	2298	2246	2198	2322	2222	108	685	500	1460	5	1	21535185	487	14.77	0.52	12	0.18	153.00	4317.00	3495	20240605	-35.34	1809	20230726	24.93	3495	-35.34	20240605	2080	8.65	20240214	3495	-35.34	20240605	1809	24.93	20230726	1.79	N	198080	500	107 억		159790	N	N	0	N	00	N
28	20240726	140924	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	2290	-5	5	-0.22	52762195	23189	30.45	2295	2300	2255	2980	1610	2295	2275.06	0.74	0	-641	2398	2346	2298	2246	2198	2322	2222	108	685	500	1460	5	1	21535185	493	14.97	0.53	12	0.11	153.00	4317.00	3495	20240605	-34.48	1809	20230726	26.59	3495	-34.48	20240605	2080	10.10	20240214	3495	-34.48	20240605	1809	26.59	20230726	1.79	N	198080	500	107 억		159790	N	N	0	N	00	N
29	20240726	130925	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	2295	0	3	0.00	50453870	22181	29.13	2295	2300	2255	2980	1610	2295	2274.37	0.74	0	-388	2398	2346	2298	2246	2198	2322	2222	108	685	500	1460	5	1	21535185	494	15.00	0.53	12	0.10	153.00	4317.00	3495	20240605	-34.33	1809	20230726	26.87	3495	-34.33	20240605	2080	10.34	20240214	3495	-34.33	20240605	1809	26.87	20230726	1.79	N	198080	500	107 억		159790	N	N	0	N	00	N
30	20240726	120928	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	2295	0	3	0.00	45872475	20171	26.49	2295	2300	2255	2980	1610	2295	2273.87	0.74	0	-120	2398	2346	2298	2246	2198	2322	2222	108	685	500	1460	5	1	21535185	494	15.00	0.53	12	0.09	153.00	4317.00	3495	20240605	-34.33	1809	20230726	26.87	3495	-34.33	20240605	2080	10.34	20240214	3495	-34.33	20240605	1809	26.87	20230726	1.79	N	198080	500	107 억		159790	N	N	0	N	00	N
31	20240726	110929	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	2275	-20	5	-0.87	33993690	14928	19.60	2295	2300	2260	2980	1610	2295	2276.82	0.74	0	-847	2398	2346	2298	2246	2198	2322	2222	108	685	500	1460	5	1	21535185	490	14.87	0.53	12	0.07	153.00	4317.00	3495	20240605	-34.91	1809	20230726	25.76	3495	-34.91	20240605	2080	9.38	20240214	3495	-34.91	20240605	1809	25.76	20230726	1.79	N	198080	500	107 억		159790	N	N	0	N	00	N
32	20240726	100921	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	2290	-5	5	-0.22	19516110	8553	11.23	2295	2300	2260	2980	1610	2295	2281.31	0.74	0	-2497	2398	2346	2298	2246	2198	2322	2222	108	685	500	1460	5	1	21535185	493	14.97	0.53	12	0.04	153.00	4317.00	3495	20240605	-34.48	1809	20230726	26.59	3495	-34.48	20240605	2080	10.10	20240214	3495	-34.48	20240605	1809	26.59	20230726	1.79	N	198080	500	107 억		159790	N	N	0	N	00	N
33	20240726	090920	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	2265	-30	5	-1.31	10193685	4464	5.86	2295	2295	2260	2980	1610	2295	2282.72	0.74	0	-2084	2398	2346	2298	2246	2198	2322	2222	108	685	500	1460	5	1	21535185	488	14.80	0.52	12	0.02	153.00	4317.00	3495	20240605	-35.19	1809	20230726	25.21	3495	-35.19	20240605	2080	8.89	20240214	3495	-35.19	20240605	1809	25.21	20230726	1.79	N	198080	500	107 억		159790	N	N	0	N	00	N
34	20240725	160919	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	2295	-70	5	-2.96	174279790	76155	222.94	2350	2350	2250	3070	1660	2365	2288.40	0.76	0	-3123	2398	2381	2348	2331	2298	2390	2340	108	705	500	1510	5	1	21535185	494	15.00	0.53	12	0.35	153.00	4317.00	3495	20240605	-34.33	1809	20230726	26.87	3495	-34.33	20240605	2080	10.34	20240214	3495	-34.33	20240605	1809	26.87	20230726	1.84	N	198080	500	107 억		162930	N	N	0	N	00	N
35	20240725	150931	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	2295	-70	5	-2.96	171887945	75108	219.87	2350	2350	2250	3070	1660	2365	2288.46	0.76	0	-2893	2398	2381	2348	2331	2298	2390	2340	108	705	500	1510	5	1	21535185	494	15.00	0.53	12	0.35	153.00	4317.00	3495	20240605	-34.33	1809	20230726	26.87	3495	-34.33	20240605	2080	10.34	20240214	3495	-34.33	20240605	1809	26.87	20230726	1.84	N	198080	500	107 억		162930	N	N	0	N	00	N
36	20240725	140927	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	2290	-75	5	-3.17	136253735	59474	174.10	2350	2350	2250	3070	1660	2365	2290.87	0.76	0	-8963	2398	2381	2348	2331	2298	2390	2340	108	705	500	1510	5	1	21535185	493	14.97	0.53	12	0.28	153.00	4317.00	3495	20240605	-34.48	1809	20230726	26.59	3495	-34.48	20240605	2080	10.10	20240214	3495	-34.48	20240605	1809	26.59	20230726	1.84	N	198080	500	107 억		162930	N	N	0	N	00	N
37	20240725	130921	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	2295	-70	5	-2.96	119462855	52163	152.70	2350	2350	2250	3070	1660	2365	2290.06	0.76	0	-13206	2398	2381	2348	2331	2298	2390	2340	108	705	500	1510	5	1	21535185	494	15.00	0.53	12	0.24	153.00	4317.00	3495	20240605	-34.33	1809	20230726	26.87	3495	-34.33	20240605	2080	10.34	20240214	3495	-34.33	20240605	1809	26.87	20230726	1.84	N	198080	500	107 억		162930	N	N	0	N	00	N
38	20240725	120927	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	2290	-75	5	-3.17	115800245	50562	148.02	2350	2350	2250	3070	1660	2365	2290.13	0.76	0	-12964	2398	2381	2348	2331	2298	2390	2340	108	705	500	1510	5	1	21535185	493	14.97	0.53	12	0.23	153.00	4317.00	3495	20240605	-34.48	1809	20230726	26.59	3495	-34.48	20240605	2080	10.10	20240214	3495	-34.48	20240605	1809	26.59	20230726	1.84	N	198080	500	107 억		162930	N	N	0	N	00	N
39	20240725	110924	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	2295	-70	5	-2.96	108429970	47335	138.57	2350	2350	2250	3070	1660	2365	2290.56	0.76	0	-11910	2398	2381	2348	2331	2298	2390	2340	108	705	500	1510	5	1	21535185	494	15.00	0.53	12	0.22	153.00	4317.00	3495	20240605	-34.33	1809	20230726	26.87	3495	-34.33	20240605	2080	10.34	20240214	3495	-34.33	20240605	1809	26.87	20230726	1.84	N	198080	500	107 억		162930	N	N	0	N	00	N
40	20240725	100918	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	2340	-25	5	-1.06	41091950	17761	51.99	2350	2350	2295	3070	1660	2365	2313.35	0.76	0	-10150	2398	2381	2348	2331	2298	2390	2340	108	705	500	1510	5	1	21535185	504	15.29	0.54	12	0.08	153.00	4317.00	3495	20240605	-33.05	1809	20230726	29.35	3495	-33.05	20240605	2080	12.50	20240214	3495	-33.05	20240605	1809	29.35	20230726	1.84	N	198080	500	107 억		162930	N	N	0	N	00	N
41	20240725	090914	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	2325	-40	5	-1.69	3261335	1394	4.08	2350	2350	2325	3070	1660	2365	2337.86	0.76	0	-685	2398	2381	2348	2331	2298	2390	2340	108	705	500	1510	5	1	21535185	501	15.20	0.54	12	0.01	153.00	4317.00	3495	20240605	-33.48	1809	20230726	28.52	3495	-33.48	20240605	2080	11.78	20240214	3495	-33.48	20240605	1809	28.52	20230726	1.84	N	198080	500	107 억		162930	N	N	0	N	00	N
42	20240724	160914	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	2365	5	2	0.21	79954215	34059	51.18	2325	2365	2315	3065	1655	2360	2347.51	0.76	0	-1763	2470	2415	2370	2315	2270	2392	2292	108	705	500	1510	5	1	21535185	509	15.46	0.55	12	0.16	153.00	4317.00	3495	20240605	-32.33	1809	20230726	30.74	3495	-32.33	20240605	2080	13.70	20240214	3495	-32.33	20240605	1809	30.74	20230726	1.84	N	198080	500	107 억		164208	N	N	0	N	00	N
43	20240724	150929	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	2365	5	2	0.21	70777310	30178	45.35	2325	2365	2315	3065	1655	2360	2345.31	0.76	0	-1103	2470	2415	2370	2315	2270	2392	2292	108	705	500	1510	5	1	21535185	509	15.46	0.55	12	0.14	153.00	4317.00	3495	20240605	-32.33	1809	20230726	30.74	3495	-32.33	20240605	2080	13.70	20240214	3495	-32.33	20240605	1809	30.74	20230726	1.84	N	198080	500	107 억		164208	N	N	0	N	00	N
44	20240724	140922	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	2360	0	3	0.00	66944255	28552	42.91	2325	2365	2315	3065	1655	2360	2344.62	0.76	0	-1065	2470	2415	2370	2315	2270	2392	2292	108	705	500	1510	5	1	21535185	508	15.42	0.55	12	0.13	153.00	4317.00	3495	20240605	-32.47	1809	20230726	30.46	3495	-32.47	20240605	2080	13.46	20240214	3495	-32.47	20240605	1809	30.46	20230726	1.84	N	198080	500	107 억		164208	N	N	0	N	00	N
45	20240724	130929	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	2365	5	2	0.21	56712820	24210	36.38	2325	2365	2315	3065	1655	2360	2342.51	0.76	0	512	2470	2415	2370	2315	2270	2392	2292	108	705	500	1510	5	1	21535185	509	15.46	0.55	12	0.11	153.00	4317.00	3495	20240605	-32.33	1809	20230726	30.74	3495	-32.33	20240605	2080	13.70	20240214	3495	-32.33	20240605	1809	30.74	20230726	1.84	N	198080	500	107 억		164208	N	N	0	N	00	N
46	20240724	120926	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	2360	0	3	0.00	53868965	23007	34.57	2325	2365	2315	3065	1655	2360	2341.38	0.76	0	670	2470	2415	2370	2315	2270	2392	2292	108	705	500	1510	5	1	21535185	508	15.42	0.55	12	0.11	153.00	4317.00	3495	20240605	-32.47	1809	20230726	30.46	3495	-32.47	20240605	2080	13.46	20240214	3495	-32.47	20240605	1809	30.46	20230726	1.84	N	198080	500	107 억		164208	N	N	0	N	00	N
47	20240724	110922	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	2360	0	3	0.00	49400840	21114	31.73	2325	2365	2315	3065	1655	2360	2339.68	0.76	0	935	2470	2415	2370	2315	2270	2392	2292	108	705	500	1510	5	1	21535185	508	15.42	0.55	12	0.10	153.00	4317.00	3495	20240605	-32.47	1809	20230726	30.46	3495	-32.47	20240605	2080	13.46	20240214	3495	-32.47	20240605	1809	30.46	20230726	1.84	N	198080	500	107 억		164208	N	N	0	N	00	N
48	20240724	100950	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	2355	-5	5	-0.21	36982245	15852	23.82	2325	2360	2315	3065	1655	2360	2332.90	0.76	0	-447	2470	2415	2370	2315	2270	2392	2292	108	705	500	1510	5	1	21535185	507	15.39	0.55	12	0.07	153.00	4317.00	3495	20240605	-32.62	1809	20230726	30.18	3495	-32.62	20240605	2080	13.22	20240214	3495	-32.62	20240605	1809	30.18	20230726	1.84	N	198080	500	107 억		164208	N	N	0	N	00	N
49	20240724	090916	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	2330	-30	5	-1.27	5185980	2226	3.35	2325	2350	2325	3065	1655	2360	2329.13	0.76	0	447	2470	2415	2370	2315	2270	2392	2292	108	705	500	1510	5	1	21535185	502	15.23	0.54	12	0.01	153.00	4317.00	3495	20240605	-33.33	1809	20230726	28.80	3495	-33.33	20240605	2080	12.02	20240214	3495	-33.33	20240605	1809	28.80	20230726	1.84	N	198080	500	107 억		164208	N	N	0	N	00	N
50	20240723	160910	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	2360	-35	5	-1.46	149860880	63560	159.35	2395	2425	2325	3110	1680	2395	2357.43	0.83	0	-11148	2498	2446	2408	2356	2318	2427	2337	108	715	500	1530	5	1	21535185	508	15.42	0.55	12	0.30	153.00	4317.00	3495	20240605	-32.47	1809	20230726	30.46	3495	-32.47	20240605	2080	13.46	20240214	3495	-32.47	20240605	1809	30.46	20230726	1.87	N	198080	500	107 억		178010	N	N	0	N	00	N
51	20240723	150932	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	2350	-45	5	-1.88	97915445	41377	103.73	2395	2425	2345	3110	1680	2395	2366.01	0.83	0	-8389	2498	2446	2408	2356	2318	2427	2337	108	715	500	1530	5	1	21535185	506	15.36	0.54	12	0.19	153.00	4317.00	3495	20240605	-32.76	1809	20230726	29.91	3495	-32.76	20240605	2080	12.98	20240214	3495	-32.76	20240605	1809	29.91	20230726	1.87	N	198080	500	107 억		178010	N	N	0	N	00	N
52	20240723	140913	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	2385	-10	5	-0.42	65585380	27696	69.43	2395	2425	2345	3110	1680	2395	2367.45	0.83	0	-6759	2498	2446	2408	2356	2318	2427	2337	108	715	500	1530	5	1	21535185	514	15.59	0.55	12	0.13	153.00	4317.00	3495	20240605	-31.76	1809	20230726	31.84	3495	-31.76	20240605	2080	14.66	20240214	3495	-31.76	20240605	1809	31.84	20230726	1.87	N	198080	500	107 억		178010	N	N	0	N	00	N
53	20240723	130908	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	2385	-10	5	-0.42	57542075	24296	60.91	2395	2425	2345	3110	1680	2395	2367.71	0.83	0	-6181	2498	2446	2408	2356	2318	2427	2337	108	715	500	1530	5	1	21535185	514	15.59	0.55	12	0.11	153.00	4317.00	3495	20240605	-31.76	1809	20230726	31.84	3495	-31.76	20240605	2080	14.66	20240214	3495	-31.76	20240605	1809	31.84	20230726	1.87	N	198080	500	107 억		178010	N	N	0	N	00	N
54	20240723	120914	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	2350	-45	5	-1.88	55610115	23481	58.87	2395	2425	2345	3110	1680	2395	2367.61	0.83	0	-5935	2498	2446	2408	2356	2318	2427	2337	108	715	500	1530	5	1	21535185	506	15.36	0.54	12	0.11	153.00	4317.00	3495	20240605	-32.76	1809	20230726	29.91	3495	-32.76	20240605	2080	12.98	20240214	3495	-32.76	20240605	1809	29.91	20230726	1.87	N	198080	500	107 억		178010	N	N	0	N	00	N
55	20240723	110915	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	2370	-25	5	-1.04	54270945	22912	57.44	2395	2425	2345	3110	1680	2395	2367.97	0.83	0	-5935	2498	2446	2408	2356	2318	2427	2337	108	715	500	1530	5	1	21535185	510	15.49	0.55	12	0.11	153.00	4317.00	3495	20240605	-32.19	1809	20230726	31.01	3495	-32.19	20240605	2080	13.94	20240214	3495	-32.19	20240605	1809	31.01	20230726	1.87	N	198080	500	107 억		178010	N	N	0	N	00	N
56	20240723	100912	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	2360	-35	5	-1.46	32426890	13634	34.18	2395	2425	2360	3110	1680	2395	2377.63	0.83	0	-1429	2498	2446	2408	2356	2318	2427	2337	108	715	500	1530	5	1	21535185	508	15.42	0.55	12	0.06	153.00	4317.00	3495	20240605	-32.47	1809	20230726	30.46	3495	-32.47	20240605	2080	13.46	20240214	3495	-32.47	20240605	1809	30.46	20230726	1.87	N	198080	500	107 억		178010	N	N	0	N	00	N
57	20240723	090920	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	2410	15	2	0.63	2653535	1106	2.77	2395	2425	2395	3110	1680	2395	2404.11	0.83	0	-132	2498	2446	2408	2356	2318	2427	2337	108	715	500	1530	5	1	21535185	519	15.75	0.56	12	0.01	153.00	4317.00	3495	20240605	-31.04	1809	20230726	33.22	3495	-31.04	20240605	2080	15.87	20240214	3495	-31.04	20240605	1809	33.22	20230726	1.87	N	198080	500	107 억		178010	N	N	0	N	00	N
58	20240722	160905	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	2395	-30	5	-1.24	95551500	39888	120.83	2420	2460	2370	3150	1700	2425	2395.27	0.85	0	-6842	2465	2445	2420	2400	2375	2455	2410	108	725	500	1550	5	1	21535185	516	15.65	0.55	12	0.19	153.00	4317.00	3495	20240605	-31.47	1809	20230726	32.39	3495	-31.47	20240605	2080	15.14	20240214	3495	-31.47	20240605	1809	32.39	20230726	1.86	N	198080	500	107 억		184061	N	N	0	N	00	N
59	20240722	150912	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	2380	-45	5	-1.86	93317140	38953	118.00	2420	2460	2370	3150	1700	2425	2395.40	0.85	0	-6469	2465	2445	2420	2400	2375	2455	2410	108	725	500	1550	5	1	21535185	513	15.56	0.55	12	0.18	153.00	4317.00	3495	20240605	-31.90	1809	20230726	31.56	3495	-31.90	20240605	2080	14.42	20240214	3495	-31.90	20240605	1809	31.56	20230726	1.86	N	198080	500	107 억		184061	N	N	0	N	00	N
60	20240722	140919	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	2405	-20	5	-0.82	56935070	23651	71.64	2420	2460	2385	3150	1700	2425	2407.07	0.85	0	-6617	2465	2445	2420	2400	2375	2455	2410	108	725	500	1550	5	1	21535185	518	15.72	0.56	12	0.11	153.00	4317.00	3495	20240605	-31.19	1809	20230726	32.95	3495	-31.19	20240605	2080	15.62	20240214	3495	-31.19	20240605	1809	32.95	20230726	1.86	N	198080	500	107 억		184061	N	N	0	N	00	N
61	20240722	130914	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	2400	-25	5	-1.03	48938590	20310	61.52	2420	2460	2390	3150	1700	2425	2409.34	0.85	0	-6582	2465	2445	2420	2400	2375	2455	2410	108	725	500	1550	5	1	21535185	517	15.69	0.56	12	0.09	153.00	4317.00	3495	20240605	-31.33	1809	20230726	32.67	3495	-31.33	20240605	2080	15.38	20240214	3495	-31.33	20240605	1809	32.67	20230726	1.86	N	198080	500	107 억		184061	N	N	0	N	00	N
62	20240722	120912	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	2405	-20	5	-0.82	46470850	19283	58.41	2420	2460	2390	3150	1700	2425	2409.69	0.85	0	-6070	2465	2445	2420	2400	2375	2455	2410	108	725	500	1550	5	1	21535185	518	15.72	0.56	12	0.09	153.00	4317.00	3495	20240605	-31.19	1809	20230726	32.95	3495	-31.19	20240605	2080	15.62	20240214	3495	-31.19	20240605	1809	32.95	20230726	1.86	N	198080	500	107 억		184061	N	N	0	N	00	N
63	20240722	110911	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	2430	5	2	0.21	29399265	12151	36.81	2420	2460	2390	3150	1700	2425	2419.35	0.85	0	-5716	2465	2445	2420	2400	2375	2455	2410	108	725	500	1550	5	1	21535185	523	15.88	0.56	12	0.06	153.00	4317.00	3495	20240605	-30.47	1809	20230726	34.33	3495	-30.47	20240605	2080	16.83	20240214	3495	-30.47	20240605	1809	34.33	20230726	1.86	N	198080	500	107 억		184061	N	N	0	N	00	N
64	20240722	100912	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	2435	10	2	0.41	19907470	8221	24.90	2420	2460	2390	3150	1700	2425	2421.40	0.85	0	-2705	2465	2445	2420	2400	2375	2455	2410	108	725	500	1550	5	1	21535185	524	15.92	0.56	12	0.04	153.00	4317.00	3495	20240605	-30.33	1809	20230726	34.60	3495	-30.33	20240605	2080	17.07	20240214	3495	-30.33	20240605	1809	34.60	20230726	1.86	N	198080	500	107 억		184061	N	N	0	N	00	N
65	20240722	090914	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	2415	-10	5	-0.41	3024875	1254	3.80	2420	2420	2390	3150	1700	2425	2407.99	0.85	0	-203	2465	2445	2420	2400	2375	2455	2410	108	725	500	1550	5	1	21535185	520	15.78	0.56	12	0.01	153.00	4317.00	3495	20240605	-30.90	1809	20230726	33.50	3495	-30.90	20240605	2080	16.11	20240214	3495	-30.90	20240605	1809	33.50	20230726	1.86	N	198080	500	107 억		184061	N	N	0	N	00	N
66	20240719	160848	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	2425	20	2	0.83	75560605	31274	56.41	2405	2440	2395	3125	1685	2405	2417.44	0.86	0	-1318	2468	2436	2388	2356	2308	2452	2372	108	720	500	1530	5	1	21535185	522	15.85	0.56	12	0.15	153.00	4317.00	3495	20240605	-30.62	1809	20230726	34.05	3495	-30.62	20240605	2080	16.59	20240214	3495	-30.62	20240605	1809	34.05	20230726	1.86	N	198080	500	107 억		185838	N	N	0	N	00	N
67	20240719	150858	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	2410	5	2	0.21	68454055	28337	51.12	2405	2440	2395	3125	1685	2405	2417.19	0.86	0	-1753	2468	2436	2388	2356	2308	2452	2372	108	720	500	1530	5	1	21535185	519	15.75	0.56	12	0.13	153.00	4317.00	3495	20240605	-31.04	1809	20230726	33.22	3495	-31.04	20240605	2080	15.87	20240214	3495	-31.04	20240605	1809	33.22	20230726	1.86	N	198080	500	107 억		185838	N	N	0	N	00	N
68	20240719	140900	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	2415	10	2	0.42	64755870	26801	48.35	2405	2440	2395	3125	1685	2405	2417.82	0.86	0	-2667	2468	2436	2388	2356	2308	2452	2372	108	720	500	1530	5	1	21535185	520	15.78	0.56	12	0.12	153.00	4317.00	3495	20240605	-30.90	1809	20230726	33.50	3495	-30.90	20240605	2080	16.11	20240214	3495	-30.90	20240605	1809	33.50	20230726	1.86	N	198080	500	107 억		185838	N	N	0	N	00	N
69	20240719	130851	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	2420	15	2	0.62	64425280	26664	48.10	2405	2440	2395	3125	1685	2405	2417.85	0.86	0	-2709	2468	2436	2388	2356	2308	2452	2372	108	720	500	1530	5	1	21535185	521	15.82	0.56	12	0.12	153.00	4317.00	3495	20240605	-30.76	1809	20230726	33.78	3495	-30.76	20240605	2080	16.35	20240214	3495	-30.76	20240605	1809	33.78	20230726	1.86	N	198080	500	107 억		185838	N	N	0	N	00	N
70	20240719	120852	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	2425	20	2	0.83	61455400	25430	45.87	2405	2440	2395	3125	1685	2405	2418.47	0.86	0	-2182	2468	2436	2388	2356	2308	2452	2372	108	720	500	1530	5	1	21535185	522	15.85	0.56	12	0.12	153.00	4317.00	3495	20240605	-30.62	1809	20230726	34.05	3495	-30.62	20240605	2080	16.59	20240214	3495	-30.62	20240605	1809	34.05	20230726	1.86	N	198080	500	107 억		185838	N	N	0	N	00	N
71	20240719	110900	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	2410	5	2	0.21	50222520	20799	37.52	2405	2440	2395	3125	1685	2405	2416.57	0.86	0	-1133	2468	2436	2388	2356	2308	2452	2372	108	720	500	1530	5	1	21535185	519	15.75	0.56	12	0.10	153.00	4317.00	3495	20240605	-31.04	1809	20230726	33.22	3495	-31.04	20240605	2080	15.87	20240214	3495	-31.04	20240605	1809	33.22	20230726	1.86	N	198080	500	107 억		185838	N	N	0	N	00	N
72	20240719	100823	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	2420	15	2	0.62	28641710	11887	21.44	2405	2430	2395	3125	1685	2405	2411.33	0.86	0	-633	2468	2436	2388	2356	2308	2452	2372	108	720	500	1530	5	1	21535185	521	15.82	0.56	12	0.06	153.00	4317.00	3495	20240605	-30.76	1809	20230726	33.78	3495	-30.76	20240605	2080	16.35	20240214	3495	-30.76	20240605	1809	33.78	20230726	1.86	N	198080	500	107 억		185838	N	N	0	N	00	N
73	20240719	090905	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	2405	0	3	0.00	18013380	7490	13.51	2405	2405	2395	3125	1685	2405	2404.98	0.86	0	-21	2468	2436	2388	2356	2308	2452	2372	108	720	500	1530	5	1	21535185	518	15.72	0.56	12	0.03	153.00	4317.00	3495	20240605	-31.19	1809	20230726	32.95	3495	-31.19	20240605	2080	15.62	20240214	3495	-31.19	20240605	1809	32.95	20230726	1.86	N	198080	500	107 억		185838	N	N	0	N	00	N
74	20240718	160842	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	2405	10	2	0.42	131324300	55434	63.55	2375	2420	2340	3110	1680	2395	2368.92	0.82	0	5276	2495	2445	2420	2370	2345	2432	2357	108	715	500	1530	5	1	21535185	518	15.72	0.56	12	0.26	153.00	4317.00	3495	20240605	-31.19	1809	20230726	32.95	3495	-31.19	20240605	2080	15.62	20240214	3495	-31.19	20240605	1809	32.95	20230726	1.86	N	198080	500	107 억		176611	N	N	0	N	00	N
75	20240718	150852	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	2415	20	2	0.84	127594145	53883	61.78	2375	2420	2340	3110	1680	2395	2367.87	0.82	0	5350	2495	2445	2420	2370	2345	2432	2357	108	715	500	1530	5	1	21535185	520	15.78	0.56	12	0.25	153.00	4317.00	3495	20240605	-30.90	1809	20230726	33.50	3495	-30.90	20240605	2080	16.11	20240214	3495	-30.90	20240605	1809	33.50	20230726	1.86	N	198080	500	107 억		176611	N	N	0	N	00	N
76	20240718	140844	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	2405	10	2	0.42	116454975	49262	56.48	2375	2410	2340	3110	1680	2395	2363.85	0.82	0	4234	2495	2445	2420	2370	2345	2432	2357	108	715	500	1530	5	1	21535185	518	15.72	0.56	12	0.23	153.00	4317.00	3495	20240605	-31.19	1809	20230726	32.95	3495	-31.19	20240605	2080	15.62	20240214	3495	-31.19	20240605	1809	32.95	20230726	1.86	N	198080	500	107 억		176611	N	N	0	N	00	N
77	20240718	130847	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	2400	5	2	0.21	113039620	47836	54.84	2375	2410	2340	3110	1680	2395	2362.92	0.82	0	3907	2495	2445	2420	2370	2345	2432	2357	108	715	500	1530	5	1	21535185	517	15.69	0.56	12	0.22	153.00	4317.00	3495	20240605	-31.33	1809	20230726	32.67	3495	-31.33	20240605	2080	15.38	20240214	3495	-31.33	20240605	1809	32.67	20230726	1.86	N	198080	500	107 억		176611	N	N	0	N	00	N
78	20240718	120847	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	2395	0	3	0.00	106226950	44997	51.59	2375	2395	2340	3110	1680	2395	2360.59	0.82	0	1721	2495	2445	2420	2370	2345	2432	2357	108	715	500	1530	5	1	21535185	516	15.65	0.55	12	0.21	153.00	4317.00	3495	20240605	-31.47	1809	20230726	32.39	3495	-31.47	20240605	2080	15.14	20240214	3495	-31.47	20240605	1809	32.39	20230726	1.86	N	198080	500	107 억		176611	N	N	0	N	00	N
79	20240718	110853	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	2395	0	3	0.00	103128940	43700	50.10	2375	2395	2340	3110	1680	2395	2359.75	0.82	0	1937	2495	2445	2420	2370	2345	2432	2357	108	715	500	1530	5	1	21535185	516	15.65	0.55	12	0.20	153.00	4317.00	3495	20240605	-31.47	1809	20230726	32.39	3495	-31.47	20240605	2080	15.14	20240214	3495	-31.47	20240605	1809	32.39	20230726	1.86	N	198080	500	107 억		176611	N	N	0	N	00	N
80	20240718	100853	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	2370	-25	5	-1.04	85937755	36450	41.79	2375	2395	2340	3110	1680	2395	2357.46	0.82	0	-3194	2495	2445	2420	2370	2345	2432	2357	108	715	500	1530	5	1	21535185	510	15.49	0.55	12	0.17	153.00	4317.00	3495	20240605	-32.19	1809	20230726	31.01	3495	-32.19	20240605	2080	13.94	20240214	3495	-32.19	20240605	1809	31.01	20230726	1.86	N	198080	500	107 억		176611	N	N	0	N	00	N
81	20240718	090853	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	2355	-40	5	-1.67	34384315	14615	16.76	2375	2395	2340	3110	1680	2395	2352.03	0.82	0	-6419	2495	2445	2420	2370	2345	2432	2357	108	715	500	1530	5	1	21535185	507	15.39	0.55	12	0.07	153.00	4317.00	3495	20240605	-32.62	1809	20230726	30.18	3495	-32.62	20240605	2080	13.22	20240214	3495	-32.62	20240605	1809	30.18	20230726	1.86	N	198080	500	107 억		176611	N	N	0	N	00	N
82	20240717	160930	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	2395	-75	5	-3.04	210719590	87219	567.80	2470	2470	2395	3210	1730	2470	2415.96	0.87	0	-10369	2566	2517	2491	2442	2416	2505	2430	108	740	500	1580	5	1	21535185	516	15.65	0.55	12	0.41	153.00	4317.00	3495	20240605	-31.47	1809	20230726	32.39	3495	-31.47	20240605	2080	15.14	20240214	3495	-31.47	20240605	1809	32.39	20230726	1.86	N	198080	500	107 억		188267	N	N	0	N	00	N
83	20240717	150935	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	2420	-50	5	-2.02	189917290	78567	511.47	2470	2470	2400	3210	1730	2470	2417.22	0.87	0	-9351	2566	2517	2491	2442	2416	2505	2430	108	740	500	1580	5	1	21535185	521	15.82	0.56	12	0.36	153.00	4317.00	3495	20240605	-30.76	1809	20230726	33.78	3495	-30.76	20240605	2080	16.35	20240214	3495	-30.76	20240605	1809	33.78	20230726	1.86	N	198080	500	107 억		188267	N	N	0	N	00	N
84	20240717	140932	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	2420	-50	5	-2.02	126034960	52034	338.74	2470	2470	2405	3210	1730	2470	2422.10	0.87	0	-2977	2566	2517	2491	2442	2416	2505	2430	108	740	500	1580	5	1	21535185	521	15.82	0.56	12	0.24	153.00	4317.00	3495	20240605	-30.76	1809	20230726	33.78	3495	-30.76	20240605	2080	16.35	20240214	3495	-30.76	20240605	1809	33.78	20230726	1.86	N	198080	500	107 억		188267	N	N	0	N	00	N
85	20240717	130930	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	2425	-45	5	-1.82	122850485	50719	330.18	2470	2470	2405	3210	1730	2470	2422.11	0.87	0	-2347	2566	2517	2491	2442	2416	2505	2430	108	740	500	1580	5	1	21535185	522	15.85	0.56	12	0.24	153.00	4317.00	3495	20240605	-30.62	1809	20230726	34.05	3495	-30.62	20240605	2080	16.59	20240214	3495	-30.62	20240605	1809	34.05	20230726	1.86	N	198080	500	107 억		188267	N	N	0	N	00	N
86	20240717	120932	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	2440	-30	5	-1.21	110407995	45586	296.76	2470	2470	2405	3210	1730	2470	2421.90	0.87	0	-2292	2566	2517	2491	2442	2416	2505	2430	108	740	500	1580	5	1	21535185	525	15.95	0.57	12	0.21	153.00	4317.00	3495	20240605	-30.19	1809	20230726	34.88	3495	-30.19	20240605	2080	17.31	20240214	3495	-30.19	20240605	1809	34.88	20230726	1.86	N	198080	500	107 억		188267	N	N	0	N	00	N
87	20240717	110932	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	2420	-50	5	-2.02	106370965	43924	285.94	2470	2470	2405	3210	1730	2470	2421.63	0.87	0	-1398	2566	2517	2491	2442	2416	2505	2430	108	740	500	1580	5	1	21535185	521	15.82	0.56	12	0.20	153.00	4317.00	3495	20240605	-30.76	1809	20230726	33.78	3495	-30.76	20240605	2080	16.35	20240214	3495	-30.76	20240605	1809	33.78	20230726	1.86	N	198080	500	107 억		188267	N	N	0	N	00	N
88	20240717	100932	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	2450	-20	5	-0.81	84778930	35042	228.12	2470	2470	2405	3210	1730	2470	2419.25	0.87	0	-166	2566	2517	2491	2442	2416	2505	2430	108	740	500	1580	5	1	21535185	528	16.01	0.57	12	0.16	153.00	4317.00	3495	20240605	-29.90	1809	20230726	35.43	3495	-29.90	20240605	2080	17.79	20240214	3495	-29.90	20240605	1809	35.43	20230726	1.86	N	198080	500	107 억		188267	N	N	0	N	00	N
89	20240717	090741	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	2465	-5	5	-0.20	1347165	546	3.55	2470	2470	2455	3210	1730	2470	2466.94	0.87	0	-180	2566	2517	2491	2442	2416	2505	2430	108	740	500	1580	5	1	21535185	531	16.11	0.57	12	0.00	153.00	4317.00	3495	20240605	-29.47	1809	20230726	36.26	3495	-29.47	20240605	2080	18.51	20240214	3495	-29.47	20240605	1809	36.26	20230726	1.86	N	198080	500	107 억		188267	N	N	0	N	00	N
90	20240716	160933	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	2470	-10	5	-0.40	38008195	15310	79.13	2490	2540	2465	3220	1740	2480	2482.57	0.91	0	-7986	2553	2516	2483	2446	2413	2500	2430	108	740	500	1580	5	1	21535185	532	16.14	0.57	12	0.07	153.00	4317.00	3495	20240605	-29.33	1809	20230726	36.54	3495	-29.33	20240605	2080	18.75	20240214	3495	-29.33	20240605	1809	36.54	20230726	1.89	N	198080	500	107 억		196632	N	N	0	N	00	N
91	20240716	150942	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	2485	5	2	0.20	32777445	13193	68.19	2490	2540	2465	3220	1740	2480	2484.46	0.91	0	-7525	2553	2516	2483	2446	2413	2500	2430	108	740	500	1580	5	1	21535185	535	16.24	0.58	12	0.06	153.00	4317.00	3495	20240605	-28.90	1809	20230726	37.37	3495	-28.90	20240605	2080	19.47	20240214	3495	-28.90	20240605	1809	37.37	20230726	1.89	N	198080	500	107 억		196632	N	N	0	N	00	N
92	20240716	140940	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	2495	15	2	0.60	30466035	12261	63.37	2490	2540	2465	3220	1740	2480	2484.79	0.91	0	-7525	2553	2516	2483	2446	2413	2500	2430	108	740	500	1580	5	1	21535185	537	16.31	0.58	12	0.06	153.00	4317.00	3495	20240605	-28.61	1809	20230726	37.92	3495	-28.61	20240605	2080	19.95	20240214	3495	-28.61	20240605	1809	37.92	20230726	1.89	N	198080	500	107 억		196632	N	N	0	N	00	N
93	20240716	130939	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	2490	10	2	0.40	27803645	11190	57.84	2490	2540	2465	3220	1740	2480	2484.69	0.91	0	-7333	2553	2516	2483	2446	2413	2500	2430	108	740	500	1580	5	1	21535185	536	16.27	0.58	12	0.05	153.00	4317.00	3495	20240605	-28.76	1809	20230726	37.65	3495	-28.76	20240605	2080	19.71	20240214	3495	-28.76	20240605	1809	37.65	20230726	1.89	N	198080	500	107 억		196632	N	N	0	N	00	N
94	20240716	120937	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	2470	-10	5	-0.40	26381415	10617	54.88	2490	2540	2465	3220	1740	2480	2484.83	0.91	0	-6828	2553	2516	2483	2446	2413	2500	2430	108	740	500	1580	5	1	21535185	532	16.14	0.57	12	0.05	153.00	4317.00	3495	20240605	-29.33	1809	20230726	36.54	3495	-29.33	20240605	2080	18.75	20240214	3495	-29.33	20240605	1809	36.54	20230726	1.89	N	198080	500	107 억		196632	N	N	0	N	00	N
95	20240716	110937	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	2465	-15	5	-0.60	24138245	9710	50.19	2490	2540	2465	3220	1740	2480	2485.92	0.91	0	-6257	2553	2516	2483	2446	2413	2500	2430	108	740	500	1580	5	1	21535185	531	16.11	0.57	12	0.05	153.00	4317.00	3495	20240605	-29.47	1809	20230726	36.26	3495	-29.47	20240605	2080	18.51	20240214	3495	-29.47	20240605	1809	36.26	20230726	1.89	N	198080	500	107 억		196632	N	N	0	N	00	N
96	20240716	100939	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	2490	10	2	0.40	21280680	8555	44.22	2490	2540	2475	3220	1740	2480	2487.51	0.91	0	-5560	2553	2516	2483	2446	2413	2500	2430	108	740	500	1580	5	1	21535185	536	16.27	0.58	12	0.04	153.00	4317.00	3495	20240605	-28.76	1809	20230726	37.65	3495	-28.76	20240605	2080	19.71	20240214	3495	-28.76	20240605	1809	37.65	20230726	1.89	N	198080	500	107 억		196632	N	N	0	N	00	N
97	20240716	090937	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	2495	15	2	0.60	5335970	2140	11.06	2490	2540	2485	3220	1740	2480	2493.44	0.91	0	-978	2553	2516	2483	2446	2413	2500	2430	108	740	500	1580	5	1	21535185	537	16.31	0.58	12	0.01	153.00	4317.00	3495	20240605	-28.61	1809	20230726	37.92	3495	-28.61	20240605	2080	19.95	20240214	3495	-28.61	20240605	1809	37.92	20230726	1.89	N	198080	500	107 억		196632	N	N	0	N	00	N
98	20240715	160922	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	2480	5	2	0.20	47557215	19297	53.12	2485	2520	2450	3215	1735	2475	2464.43	0.91	0	7	2505	2490	2470	2455	2435	2497	2462	108	740	500	1580	5	1	21535185	534	16.21	0.57	12	0.09	153.00	4317.00	3495	20240605	-29.04	1809	20230726	37.09	3495	-29.04	20240605	2080	19.23	20240214	3495	-29.04	20240605	1809	37.09	20230726	1.91	N	198080	500	107 억		196382	N	N	0	N	00	N
99	20240715	150929	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	2470	-5	5	-0.20	45502495	18467	50.83	2485	2520	2450	3215	1735	2475	2463.92	0.91	0	233	2505	2490	2470	2455	2435	2497	2462	108	740	500	1580	5	1	21535185	532	16.14	0.57	12	0.09	153.00	4317.00	3495	20240605	-29.33	1809	20230726	36.54	3495	-29.33	20240605	2080	18.75	20240214	3495	-29.33	20240605	1809	36.54	20230726	1.91	N	198080	500	107 억		196382	N	N	0	N	00	N
100	20240715	140927	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	2465	-10	5	-0.40	37843775	15349	42.25	2485	2520	2455	3215	1735	2475	2465.48	0.91	0	-827	2505	2490	2470	2455	2435	2497	2462	108	740	500	1580	5	1	21535185	531	16.11	0.57	12	0.07	153.00	4317.00	3495	20240605	-29.47	1809	20230726	36.26	3495	-29.47	20240605	2080	18.51	20240214	3495	-29.47	20240605	1809	36.26	20230726	1.91	N	198080	500	107 억		196382	N	N	0	N	00	N
101	20240715	130929	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	2460	-15	5	-0.61	35527440	14408	39.66	2485	2520	2455	3215	1735	2475	2465.74	0.91	0	-570	2505	2490	2470	2455	2435	2497	2462	108	740	500	1580	5	1	21535185	530	16.08	0.57	12	0.07	153.00	4317.00	3495	20240605	-29.61	1809	20230726	35.99	3495	-29.61	20240605	2080	18.27	20240214	3495	-29.61	20240605	1809	35.99	20230726	1.91	N	198080	500	107 억		196382	N	N	0	N	00	N
102	20240715	120928	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	2480	5	2	0.20	23564265	9551	26.29	2485	2520	2455	3215	1735	2475	2467.11	0.91	0	-1153	2505	2490	2470	2455	2435	2497	2462	108	740	500	1580	5	1	21535185	534	16.21	0.57	12	0.04	153.00	4317.00	3495	20240605	-29.04	1809	20230726	37.09	3495	-29.04	20240605	2080	19.23	20240214	3495	-29.04	20240605	1809	37.09	20230726	1.91	N	198080	500	107 억		196382	N	N	0	N	00	N
103	20240715	110928	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	2460	-15	5	-0.61	21562900	8739	24.05	2485	2520	2455	3215	1735	2475	2467.34	0.91	0	-977	2505	2490	2470	2455	2435	2497	2462	108	740	500	1580	5	1	21535185	530	16.08	0.57	12	0.04	153.00	4317.00	3495	20240605	-29.61	1809	20230726	35.99	3495	-29.61	20240605	2080	18.27	20240214	3495	-29.61	20240605	1809	35.99	20230726	1.91	N	198080	500	107 억		196382	N	N	0	N	00	N
104	20240715	100927	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	2470	-5	5	-0.20	8320305	3356	9.24	2485	2520	2465	3215	1735	2475	2479.38	0.91	0	-100	2505	2490	2470	2455	2435	2497	2462	108	740	500	1580	5	1	21535185	532	16.14	0.57	12	0.02	153.00	4317.00	3495	20240605	-29.33	1809	20230726	36.54	3495	-29.33	20240605	2080	18.75	20240214	3495	-29.33	20240605	1809	36.54	20230726	1.91	N	198080	500	107 억		196382	N	N	0	N	00	N
105	20240715	090929	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	2480	5	2	0.20	3144860	1266	3.48	2485	2520	2475	3215	1735	2475	2484.96	0.91	0	-202	2505	2490	2470	2455	2435	2497	2462	108	740	500	1580	5	1	21535185	534	16.21	0.57	12	0.01	153.00	4317.00	3495	20240605	-29.04	1809	20230726	37.09	3495	-29.04	20240605	2080	19.23	20240214	3495	-29.04	20240605	1809	37.09	20230726	1.91	N	198080	500	107 억		196382	N	N	0	N	00	N
106	20240712	160920	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	2475	5	2	0.20	89299120	36220	81.27	2465	2485	2450	3210	1730	2470	2465.46	0.90	0	2342	2596	2532	2486	2422	2376	2510	2400	108	740	500	1580	5	1	21535185	533	16.18	0.57	12	0.17	153.00	4317.00	3495	20240605	-29.18	1809	20230726	36.82	3495	-29.18	20240605	2080	18.99	20240214	3495	-29.18	20240605	1809	36.82	20230726	1.94	N	198080	500	107 억		193520	N	N	0	N	00	N
107	20240712	150927	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	2470	0	3	0.00	72073880	29223	65.57	2465	2485	2450	3210	1730	2470	2466.33	0.90	0	2938	2596	2532	2486	2422	2376	2510	2400	108	740	500	1580	5	1	21535185	532	16.14	0.57	12	0.14	153.00	4317.00	3495	20240605	-29.33	1809	20230726	36.54	3495	-29.33	20240605	2080	18.75	20240214	3495	-29.33	20240605	1809	36.54	20230726	1.94	N	198080	500	107 억		193520	N	N	0	N	00	N
108	20240712	140930	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	2480	10	2	0.40	68163265	27635	62.01	2465	2485	2450	3210	1730	2470	2466.55	0.90	0	2612	2596	2532	2486	2422	2376	2510	2400	108	740	500	1580	5	1	21535185	534	16.21	0.57	12	0.13	153.00	4317.00	3495	20240605	-29.04	1809	20230726	37.09	3495	-29.04	20240605	2080	19.23	20240214	3495	-29.04	20240605	1809	37.09	20230726	1.94	N	198080	500	107 억		193520	N	N	0	N	00	N
109	20240712	130923	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	2485	15	2	0.61	63260930	25651	57.56	2465	2485	2450	3210	1730	2470	2466.21	0.90	0	4123	2596	2532	2486	2422	2376	2510	2400	108	740	500	1580	5	1	21535185	535	16.24	0.58	12	0.12	153.00	4317.00	3495	20240605	-28.90	1809	20230726	37.37	3495	-28.90	20240605	2080	19.47	20240214	3495	-28.90	20240605	1809	37.37	20230726	1.94	N	198080	500	107 억		193520	N	N	0	N	00	N
110	20240712	120925	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	2470	0	3	0.00	45726225	18570	41.67	2465	2475	2450	3210	1730	2470	2462.35	0.90	0	401	2596	2532	2486	2422	2376	2510	2400	108	740	500	1580	5	1	21535185	532	16.14	0.57	12	0.09	153.00	4317.00	3495	20240605	-29.33	1809	20230726	36.54	3495	-29.33	20240605	2080	18.75	20240214	3495	-29.33	20240605	1809	36.54	20230726	1.94	N	198080	500	107 억		193520	N	N	0	N	00	N
111	20240712	110922	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	2470	0	3	0.00	34702665	14108	31.66	2465	2475	2450	3210	1730	2470	2459.74	0.90	0	-704	2596	2532	2486	2422	2376	2510	2400	108	740	500	1580	5	1	21535185	532	16.14	0.57	12	0.07	153.00	4317.00	3495	20240605	-29.33	1809	20230726	36.54	3495	-29.33	20240605	2080	18.75	20240214	3495	-29.33	20240605	1809	36.54	20230726	1.94	N	198080	500	107 억		193520	N	N	0	N	00	N
112	20240712	100924	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	2460	-10	5	-0.40	27383330	11141	25.00	2465	2465	2450	3210	1730	2470	2457.82	0.90	0	-1270	2596	2532	2486	2422	2376	2510	2400	108	740	500	1580	5	1	21535185	530	16.08	0.57	12	0.05	153.00	4317.00	3495	20240605	-29.61	1809	20230726	35.99	3495	-29.61	20240605	2080	18.27	20240214	3495	-29.61	20240605	1809	35.99	20230726	1.94	N	198080	500	107 억		193520	N	N	0	N	00	N
113	20240712	090921	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	2460	-10	5	-0.40	3322225	1353	3.04	2465	2465	2450	3210	1730	2470	2454.78	0.90	0	-1009	2596	2532	2486	2422	2376	2510	2400	108	740	500	1580	5	1	21535185	530	16.08	0.57	12	0.01	153.00	4317.00	3495	20240605	-29.61	1809	20230726	35.99	3495	-29.61	20240605	2080	18.27	20240214	3495	-29.61	20240605	1809	35.99	20230726	1.94	N	198080	500	107 억		193520	N	N	0	N	00	N
114	20240711	160917	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	2470	-30	5	-1.20	110341575	44527	114.92	2535	2550	2440	3250	1750	2500	2478.08	0.92	0	-5741	2576	2537	2501	2462	2426	2520	2445	108	750	500	1600	5	1	21535185	532	16.14	0.57	12	0.21	153.00	4317.00	3495	20240605	-29.33	1809	20230726	36.54	3495	-29.33	20240605	2080	18.75	20240214	3495	-29.33	20240605	1809	36.54	20230726	1.93	N	198080	500	107 억		198987	N	N	0	N	00	N
115	20240711	150923	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	2450	-50	5	-2.00	93793500	37786	97.52	2535	2550	2450	3250	1750	2500	2482.23	0.92	0	-4921	2576	2537	2501	2462	2426	2520	2445	108	750	500	1600	5	1	21535185	528	16.01	0.57	12	0.18	153.00	4317.00	3495	20240605	-29.90	1809	20230726	35.43	3495	-29.90	20240605	2080	17.79	20240214	3495	-29.90	20240605	1809	35.43	20230726	1.93	N	198080	500	107 억		198987	N	N	0	N	00	N
116	20240711	140923	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	2490	-10	5	-0.40	59477145	23841	61.53	2535	2550	2460	3250	1750	2500	2494.74	0.92	0	-2388	2576	2537	2501	2462	2426	2520	2445	108	750	500	1600	5	1	21535185	536	16.27	0.58	12	0.11	153.00	4317.00	3495	20240605	-28.76	1809	20230726	37.65	3495	-28.76	20240605	2080	19.71	20240214	3495	-28.76	20240605	1809	37.65	20230726	1.93	N	198080	500	107 억		198987	N	N	0	N	00	N
117	20240711	130922	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	2515	15	2	0.60	27323815	10875	28.07	2535	2550	2500	3250	1750	2500	2512.53	0.92	0	-1341	2576	2537	2501	2462	2426	2520	2445	108	750	500	1600	5	1	21535185	542	16.44	0.58	12	0.05	153.00	4317.00	3495	20240605	-28.04	1809	20230726	39.03	3495	-28.04	20240605	2080	20.91	20240214	3495	-28.04	20240605	1809	39.03	20230726	1.93	N	198080	500	107 억		198987	N	N	0	N	00	N
118	20240711	120921	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	2520	20	2	0.80	23489520	9349	24.13	2535	2550	2500	3250	1750	2500	2512.52	0.92	0	-806	2576	2537	2501	2462	2426	2520	2445	108	750	500	1600	5	1	21535185	543	16.47	0.58	12	0.04	153.00	4317.00	3495	20240605	-27.90	1809	20230726	39.30	3495	-27.90	20240605	2080	21.15	20240214	3495	-27.90	20240605	1809	39.30	20230726	1.93	N	198080	500	107 억		198987	N	N	0	N	00	N
119	20240711	110918	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	2520	20	2	0.80	23356170	9296	23.99	2535	2550	2500	3250	1750	2500	2512.50	0.92	0	-767	2576	2537	2501	2462	2426	2520	2445	108	750	500	1600	5	1	21535185	543	16.47	0.58	12	0.04	153.00	4317.00	3495	20240605	-27.90	1809	20230726	39.30	3495	-27.90	20240605	2080	21.15	20240214	3495	-27.90	20240605	1809	39.30	20230726	1.93	N	198080	500	107 억		198987	N	N	0	N	00	N
120	20240711	100920	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	2515	15	2	0.60	11140615	4426	11.42	2535	2550	2500	3250	1750	2500	2517.08	0.92	0	-934	2576	2537	2501	2462	2426	2520	2445	108	750	500	1600	5	1	21535185	542	16.44	0.58	12	0.02	153.00	4317.00	3495	20240605	-28.04	1809	20230726	39.03	3495	-28.04	20240605	2080	20.91	20240214	3495	-28.04	20240605	1809	39.03	20230726	1.93	N	198080	500	107 억		198987	N	N	0	N	00	N
121	20240711	090917	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	2515	15	2	0.60	4582370	1810	4.67	2535	2550	2500	3250	1750	2500	2531.70	0.92	0	-646	2576	2537	2501	2462	2426	2520	2445	108	750	500	1600	5	1	21535185	542	16.44	0.58	12	0.01	153.00	4317.00	3495	20240605	-28.04	1809	20230726	39.03	3495	-28.04	20240605	2080	20.91	20240214	3495	-28.04	20240605	1809	39.03	20230726	1.93	N	198080	500	107 억		198987	N	N	0	N	00	N
122	20240710	160915	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	2500	-40	5	-1.57	96309170	38746	98.19	2540	2540	2465	3300	1780	2540	2485.61	0.93	0	-1838	2600	2570	2535	2505	2470	2552	2487	108	760	500	1620	5	1	21535185	538	16.34	0.58	12	0.18	153.00	4317.00	3495	20240605	-28.47	1809	20230726	38.20	3495	-28.47	20240605	2080	20.19	20240214	3495	-28.47	20240605	1809	38.20	20230726	2.00	N	198080	500	107 억		200773	N	N	0	N	00	N
123	20240710	150917	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	2475	-65	5	-2.56	93264685	37526	95.10	2540	2540	2465	3300	1780	2540	2485.29	0.93	0	-1650	2600	2570	2535	2505	2470	2552	2487	108	760	500	1620	5	1	21535185	533	16.18	0.57	12	0.17	153.00	4317.00	3495	20240605	-29.18	1809	20230726	36.82	3495	-29.18	20240605	2080	18.99	20240214	3495	-29.18	20240605	1809	36.82	20230726	2.00	N	198080	500	107 억		200773	N	N	0	N	00	N
124	20240710	140917	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	2495	-45	5	-1.77	79010765	31784	80.55	2540	2540	2465	3300	1780	2540	2485.82	0.93	0	-1590	2600	2570	2535	2505	2470	2552	2487	108	760	500	1620	5	1	21535185	537	16.31	0.58	12	0.15	153.00	4317.00	3495	20240605	-28.61	1809	20230726	37.92	3495	-28.61	20240605	2080	19.95	20240214	3495	-28.61	20240605	1809	37.92	20230726	2.00	N	198080	500	107 억		200773	N	N	0	N	00	N
125	20240710	130917	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	2485	-55	5	-2.17	58698775	23588	59.78	2540	2540	2465	3300	1780	2540	2488.44	0.93	0	-1416	2600	2570	2535	2505	2470	2552	2487	108	760	500	1620	5	1	21535185	535	16.24	0.58	12	0.11	153.00	4317.00	3495	20240605	-28.90	1809	20230726	37.37	3495	-28.90	20240605	2080	19.47	20240214	3495	-28.90	20240605	1809	37.37	20230726	2.00	N	198080	500	107 억		200773	N	N	0	N	00	N
126	20240710	120915	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	2500	-40	5	-1.57	44080455	17683	44.81	2540	2540	2465	3300	1780	2540	2492.74	0.93	0	1384	2600	2570	2535	2505	2470	2552	2487	108	760	500	1620	5	1	21535185	538	16.34	0.58	12	0.08	153.00	4317.00	3495	20240605	-28.47	1809	20230726	38.20	3495	-28.47	20240605	2080	20.19	20240214	3495	-28.47	20240605	1809	38.20	20230726	2.00	N	198080	500	107 억		200773	N	N	0	N	00	N
127	20240710	110917	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	2465	-75	5	-2.95	40059515	16058	40.70	2540	2540	2465	3300	1780	2540	2494.59	0.93	0	880	2600	2570	2535	2505	2470	2552	2487	108	760	500	1620	5	1	21535185	531	16.11	0.57	12	0.07	153.00	4317.00	3495	20240605	-29.47	1809	20230726	36.26	3495	-29.47	20240605	2080	18.51	20240214	3495	-29.47	20240605	1809	36.26	20230726	2.00	N	198080	500	107 억		200773	N	N	0	N	00	N
128	20240710	100912	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	2490	-50	5	-1.97	29024225	11594	29.38	2540	2540	2475	3300	1780	2540	2503.29	0.93	0	17	2600	2570	2535	2505	2470	2552	2487	108	760	500	1620	5	1	21535185	536	16.27	0.58	12	0.05	153.00	4317.00	3495	20240605	-28.76	1809	20230726	37.65	3495	-28.76	20240605	2080	19.71	20240214	3495	-28.76	20240605	1809	37.65	20230726	2.00	N	198080	500	107 억		200773	N	N	0	N	00	N
129	20240710	090918	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	2525	-15	5	-0.59	7957265	3140	7.96	2540	2540	2525	3300	1780	2540	2534.11	0.93	0	-510	2600	2570	2535	2505	2470	2552	2487	108	760	500	1620	5	1	21535185	544	16.50	0.58	12	0.01	153.00	4317.00	3495	20240605	-27.75	1809	20230726	39.58	3495	-27.75	20240605	2080	21.39	20240214	3495	-27.75	20240605	1809	39.58	20230726	2.00	N	198080	500	107 억		200773	N	N	0	N	00	N
130	20240709	160911	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	2540	15	2	0.59	97982680	38765	57.16	2545	2565	2500	3280	1770	2525	2527.65	0.97	0	-8582	2578	2551	2498	2471	2418	2565	2485	108	755	500	1610	5	1	21535185	547	16.60	0.59	12	0.18	153.00	4317.00	3495	20240605	-27.32	1809	20230726	40.41	3495	-27.32	20240605	2080	22.12	20240214	3495	-27.32	20240605	1809	40.41	20230726	2.04	N	198080	500	107 억		209326	N	N	0	N	00	N
131	20240709	150915	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	2545	20	2	0.79	93589410	37037	54.61	2545	2565	2500	3280	1770	2525	2526.96	0.97	0	-8318	2578	2551	2498	2471	2418	2565	2485	108	755	500	1610	5	1	21535185	548	16.63	0.59	12	0.17	153.00	4317.00	3495	20240605	-27.18	1809	20230726	40.69	3495	-27.18	20240605	2080	22.36	20240214	3495	-27.18	20240605	1809	40.69	20230726	2.04	N	198080	500	107 억		209326	N	N	0	N	00	N
132	20240709	140916	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	2535	10	2	0.40	73704075	29208	43.07	2545	2565	2500	3280	1770	2525	2523.38	0.97	0	-7491	2578	2551	2498	2471	2418	2565	2485	108	755	500	1610	5	1	21535185	546	16.57	0.59	12	0.14	153.00	4317.00	3495	20240605	-27.47	1809	20230726	40.13	3495	-27.47	20240605	2080	21.88	20240214	3495	-27.47	20240605	1809	40.13	20230726	2.04	N	198080	500	107 억		209326	N	N	0	N	00	N
133	20240709	130918	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	2535	10	2	0.40	44173820	17499	25.80	2545	2565	2500	3280	1770	2525	2524.33	0.97	0	-6908	2578	2551	2498	2471	2418	2565	2485	108	755	500	1610	5	1	21535185	546	16.57	0.59	12	0.08	153.00	4317.00	3495	20240605	-27.47	1809	20230726	40.13	3495	-27.47	20240605	2080	21.88	20240214	3495	-27.47	20240605	1809	40.13	20230726	2.04	N	198080	500	107 억		209326	N	N	0	N	00	N
134	20240709	120920	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	2530	5	2	0.20	44016920	17437	25.71	2545	2565	2500	3280	1770	2525	2524.31	0.97	0	-6901	2578	2551	2498	2471	2418	2565	2485	108	755	500	1610	5	1	21535185	545	16.54	0.59	12	0.08	153.00	4317.00	3495	20240605	-27.61	1809	20230726	39.86	3495	-27.61	20240605	2080	21.63	20240214	3495	-27.61	20240605	1809	39.86	20230726	2.04	N	198080	500	107 억		209326	N	N	0	N	00	N
135	20240709	110920	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	2525	0	3	0.00	26970900	10698	15.77	2545	2565	2500	3280	1770	2525	2520.80	0.97	0	-4117	2578	2551	2498	2471	2418	2565	2485	108	755	500	1610	5	1	21535185	544	16.50	0.58	12	0.05	153.00	4317.00	3495	20240605	-27.75	1809	20230726	39.58	3495	-27.75	20240605	2080	21.39	20240214	3495	-27.75	20240605	1809	39.58	20230726	2.04	N	198080	500	107 억		209326	N	N	0	N	00	N
136	20240709	100916	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	2525	0	3	0.00	20972680	8318	12.27	2545	2565	2500	3280	1770	2525	2520.97	0.97	0	-2462	2578	2551	2498	2471	2418	2565	2485	108	755	500	1610	5	1	21535185	544	16.50	0.58	12	0.04	153.00	4317.00	3495	20240605	-27.75	1809	20230726	39.58	3495	-27.75	20240605	2080	21.39	20240214	3495	-27.75	20240605	1809	39.58	20230726	2.04	N	198080	500	107 억		209326	N	N	0	N	00	N
137	20240709	090914	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	2520	-5	5	-0.20	10828875	4283	6.32	2545	2565	2520	3280	1770	2525	2529.12	0.97	0	-2215	2578	2551	2498	2471	2418	2565	2485	108	755	500	1610	5	1	21535185	543	16.47	0.58	12	0.02	153.00	4317.00	3495	20240605	-27.90	1809	20230726	39.30	3495	-27.90	20240605	2080	21.15	20240214	3495	-27.90	20240605	1809	39.30	20230726	2.04	N	198080	500	107 억		209326	N	N	0	N	00	N
138	20240708	160908	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	2525	25	2	1.00	168787840	67798	51.79	2500	2525	2445	3250	1750	2500	2488.17	0.84	0	26987	2673	2586	2528	2441	2383	2557	2412	108	750	500	1600	5	1	21535185	544	16.50	0.58	12	0.31	153.00	4317.00	3495	20240605	-27.75	1809	20230726	39.58	3495	-27.75	20240605	2080	21.39	20240214	3495	-27.75	20240605	1809	39.58	20230726	1.99	N	198080	500	107 억		180639	N	N	0	N	00	N
139	20240708	150910	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	2520	20	2	0.80	132976265	53528	40.89	2500	2525	2445	3250	1750	2500	2484.11	0.84	0	22002	2673	2586	2528	2441	2383	2557	2412	108	750	500	1600	5	1	21535185	543	16.47	0.58	12	0.25	153.00	4317.00	3495	20240605	-27.90	1809	20230726	39.30	3495	-27.90	20240605	2080	21.15	20240214	3495	-27.90	20240605	1809	39.30	20230726	1.99	N	198080	500	107 억		180639	N	N	0	N	00	N
140	20240708	140913	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	2500	0	3	0.00	115039675	46376	35.43	2500	2520	2445	3250	1750	2500	2480.40	0.84	0	18274	2673	2586	2528	2441	2383	2557	2412	108	750	500	1600	5	1	21535185	538	16.34	0.58	12	0.22	153.00	4317.00	3495	20240605	-28.47	1809	20230726	38.20	3495	-28.47	20240605	2080	20.19	20240214	3495	-28.47	20240605	1809	38.20	20230726	1.99	N	198080	500	107 억		180639	N	N	0	N	00	N
141	20240708	130908	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	2495	-5	5	-0.20	103876285	41917	32.02	2500	2520	2445	3250	1750	2500	2477.91	0.84	0	17143	2673	2586	2528	2441	2383	2557	2412	108	750	500	1600	5	1	21535185	537	16.31	0.58	12	0.19	153.00	4317.00	3495	20240605	-28.61	1809	20230726	37.92	3495	-28.61	20240605	2080	19.95	20240214	3495	-28.61	20240605	1809	37.92	20230726	1.99	N	198080	500	107 억		180639	N	N	0	N	00	N
142	20240708	120910	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	2490	-10	5	-0.40	98067790	39580	30.23	2500	2520	2445	3250	1750	2500	2477.46	0.84	0	16964	2673	2586	2528	2441	2383	2557	2412	108	750	500	1600	5	1	21535185	536	16.27	0.58	12	0.18	153.00	4317.00	3495	20240605	-28.76	1809	20230726	37.65	3495	-28.76	20240605	2080	19.71	20240214	3495	-28.76	20240605	1809	37.65	20230726	1.99	N	198080	500	107 억		180639	N	N	0	N	00	N
143	20240708	110908	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	2485	-15	5	-0.60	77037950	31092	23.75	2500	2520	2445	3250	1750	2500	2477.43	0.84	0	14747	2673	2586	2528	2441	2383	2557	2412	108	750	500	1600	5	1	21535185	535	16.24	0.58	12	0.14	153.00	4317.00	3495	20240605	-28.90	1809	20230726	37.37	3495	-28.90	20240605	2080	19.47	20240214	3495	-28.90	20240605	1809	37.37	20230726	1.99	N	198080	500	107 억		180639	N	N	0	N	00	N
144	20240708	100908	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	2515	15	2	0.60	69532805	28093	21.46	2500	2515	2445	3250	1750	2500	2474.70	0.84	0	14762	2673	2586	2528	2441	2383	2557	2412	108	750	500	1600	5	1	21535185	542	16.44	0.58	12	0.13	153.00	4317.00	3495	20240605	-28.04	1809	20230726	39.03	3495	-28.04	20240605	2080	20.91	20240214	3495	-28.04	20240605	1809	39.03	20230726	1.99	N	198080	500	107 억		180639	N	N	0	N	00	N
145	20240708	090908	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	2455	-45	5	-1.80	38157880	15498	11.84	2500	2500	2445	3250	1750	2500	2461.03	0.84	0	8271	2673	2586	2528	2441	2383	2557	2412	108	750	500	1600	5	1	21535185	529	16.05	0.57	12	0.07	153.00	4317.00	3495	20240605	-29.76	1809	20230726	35.71	3495	-29.76	20240605	2080	18.03	20240214	3495	-29.76	20240605	1809	35.71	20230726	1.99	N	198080	500	107 억		180639	N	N	0	N	00	N
146	20240705	160904	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	2500	-115	5	-4.40	327722590	130128	342.23	2615	2615	2470	3395	1835	2615	2518.22	0.94	0	-23289	2671	2642	2616	2587	2561	2630	2575	108	780	500	1670	5	1	21535185	538	16.34	0.58	12	0.60	153.00	4317.00	3495	20240605	-28.47	1809	20230726	38.20	3495	-28.47	20240605	2080	20.19	20240214	3495	-28.47	20240605	1809	38.20	20230726	1.96	N	198080	500	107 억		203444	N	N	0	N	00	N
147	20240705	150907	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	2475	-140	5	-5.35	310119685	123078	323.69	2615	2615	2470	3395	1835	2615	2519.45	0.94	0	-20695	2671	2642	2616	2587	2561	2630	2575	108	780	500	1670	5	1	21535185	533	16.18	0.57	12	0.57	153.00	4317.00	3495	20240605	-29.18	1809	20230726	36.82	3495	-29.18	20240605	2080	18.99	20240214	3495	-29.18	20240605	1809	36.82	20230726	1.96	N	198080	500	107 억		203444	N	N	0	N	00	N
148	20240705	140908	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	2500	-115	5	-4.40	209284180	82572	217.16	2615	2615	2495	3395	1835	2615	2534.25	0.94	0	-14604	2671	2642	2616	2587	2561	2630	2575	108	780	500	1670	5	1	21535185	538	16.34	0.58	12	0.38	153.00	4317.00	3495	20240605	-28.47	1809	20230726	38.20	3495	-28.47	20240605	2080	20.19	20240214	3495	-28.47	20240605	1809	38.20	20230726	1.96	N	198080	500	107 억		203444	N	N	0	N	00	N
149	20240705	130906	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	2550	-65	5	-2.49	158566530	62345	163.97	2615	2615	2495	3395	1835	2615	2542.99	0.94	0	-9482	2671	2642	2616	2587	2561	2630	2575	108	780	500	1670	5	1	21535185	549	16.67	0.59	12	0.29	153.00	4317.00	3495	20240605	-27.04	1809	20230726	40.96	3495	-27.04	20240605	2080	22.60	20240214	3495	-27.04	20240605	1809	40.96	20230726	1.96	N	198080	500	107 억		203444	N	N	0	N	00	N
150	20240705	120907	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	2525	-90	5	-3.44	125941050	49347	129.78	2615	2615	2520	3395	1835	2615	2551.73	0.94	0	-5670	2671	2642	2616	2587	2561	2630	2575	108	780	500	1670	5	1	21535185	544	16.50	0.58	12	0.23	153.00	4317.00	3495	20240605	-27.75	1809	20230726	39.58	3495	-27.75	20240605	2080	21.39	20240214	3495	-27.75	20240605	1809	39.58	20230726	1.96	N	198080	500	107 억		203444	N	N	0	N	00	N
151	20240705	110904	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	2530	-85	5	-3.25	95011215	37116	97.61	2615	2615	2520	3395	1835	2615	2559.35	0.94	0	-3163	2671	2642	2616	2587	2561	2630	2575	108	780	500	1670	5	1	21535185	545	16.54	0.59	12	0.17	153.00	4317.00	3495	20240605	-27.61	1809	20230726	39.86	3495	-27.61	20240605	2080	21.63	20240214	3495	-27.61	20240605	1809	39.86	20230726	1.96	N	198080	500	107 억		203444	N	N	0	N	00	N
152	20240705	100904	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	2570	-45	5	-1.72	47814605	18554	48.80	2615	2615	2555	3395	1835	2615	2576.37	0.94	0	1092	2671	2642	2616	2587	2561	2630	2575	108	780	500	1670	5	1	21535185	553	16.80	0.60	12	0.09	153.00	4317.00	3495	20240605	-26.47	1809	20230726	42.07	3495	-26.47	20240605	2080	23.56	20240214	3495	-26.47	20240605	1809	42.07	20230726	1.96	N	198080	500	107 억		203444	N	N	0	N	00	N
153	20240705	090905	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	2615	0	3	0.00	1680500	643	1.69	2615	2615	2605	3395	1835	2615	2612.01	0.94	0	-160	2671	2642	2616	2587	2561	2630	2575	108	780	500	1670	5	1	21535185	563	17.09	0.61	12	0.00	153.00	4317.00	3495	20240605	-25.18	1809	20230726	44.56	3495	-25.18	20240605	2080	25.72	20240214	3495	-25.18	20240605	1809	44.56	20230726	1.96	N	198080	500	107 억		203444	N	N	0	N	00	N
154	20240704	160900	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	2615	-15	5	-0.57	97004235	37136	48.45	2625	2645	2590	3415	1845	2630	2611.48	0.99	0	-11134	2770	2700	2630	2560	2490	2735	2595	108	785	500	1680	5	1	21535185	563	17.09	0.61	12	0.17	153.00	4317.00	3495	20240605	-25.18	1809	20230726	44.56	3495	-25.18	20240605	2080	25.72	20240214	3495	-25.18	20240605	1809	44.56	20230726	1.95	N	198080	500	107 억		214244	N	N	0	N	00	N
155	20240704	150904	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	2605	-25	5	-0.95	90304090	34570	45.10	2625	2645	2590	3415	1845	2630	2611.54	0.99	0	-10414	2770	2700	2630	2560	2490	2735	2595	108	785	500	1680	5	1	21535185	561	17.03	0.60	12	0.16	153.00	4317.00	3495	20240605	-25.46	1809	20230726	44.00	3495	-25.46	20240605	2080	25.24	20240214	3495	-25.46	20240605	1809	44.00	20230726	1.95	N	198080	500	107 억		214244	N	N	0	N	00	N
156	20240704	140903	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	2600	-30	5	-1.14	77346360	29597	38.61	2625	2645	2590	3415	1845	2630	2612.58	0.99	0	-8502	2770	2700	2630	2560	2490	2735	2595	108	785	500	1680	5	1	21535185	560	16.99	0.60	12	0.14	153.00	4317.00	3495	20240605	-25.61	1809	20230726	43.73	3495	-25.61	20240605	2080	25.00	20240214	3495	-25.61	20240605	1809	43.73	20230726	1.95	N	198080	500	107 억		214244	N	N	0	N	00	N
157	20240704	130903	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	2625	-5	5	-0.19	60281085	23035	30.05	2625	2645	2600	3415	1845	2630	2616.19	0.99	0	-7694	2770	2700	2630	2560	2490	2735	2595	108	785	500	1680	5	1	21535185	565	17.16	0.61	12	0.11	153.00	4317.00	3495	20240605	-24.89	1809	20230726	45.11	3495	-24.89	20240605	2080	26.20	20240214	3495	-24.89	20240605	1809	45.11	20230726	1.95	N	198080	500	107 억		214244	N	N	0	N	00	N
158	20240704	120903	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	2615	-15	5	-0.57	41141380	15732	20.52	2625	2645	2600	3415	1845	2630	2613.86	0.99	0	-4427	2770	2700	2630	2560	2490	2735	2595	108	785	500	1680	5	1	21535185	563	17.09	0.61	12	0.07	153.00	4317.00	3495	20240605	-25.18	1809	20230726	44.56	3495	-25.18	20240605	2080	25.72	20240214	3495	-25.18	20240605	1809	44.56	20230726	1.95	N	198080	500	107 억		214244	N	N	0	N	00	N
159	20240704	110902	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	2610	-20	5	-0.76	32020635	12231	15.96	2625	2645	2600	3415	1845	2630	2616.63	0.99	0	-2331	2770	2700	2630	2560	2490	2735	2595	108	785	500	1680	5	1	21535185	562	17.06	0.60	12	0.06	153.00	4317.00	3495	20240605	-25.32	1809	20230726	44.28	3495	-25.32	20240605	2080	25.48	20240214	3495	-25.32	20240605	1809	44.28	20230726	1.95	N	198080	500	107 억		214244	N	N	0	N	00	N
160	20240704	100902	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	2630	0	3	0.00	13626600	5212	6.80	2625	2645	2600	3415	1845	2630	2609.59	0.99	0	-1	2770	2700	2630	2560	2490	2735	2595	108	785	500	1680	5	1	21535185	566	17.19	0.61	12	0.02	153.00	4317.00	3495	20240605	-24.75	1809	20230726	45.38	3495	-24.75	20240605	2080	26.44	20240214	3495	-24.75	20240605	1809	45.38	20230726	1.95	N	198080	500	107 억		214244	N	N	0	N	00	N
161	20240704	090903	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	2620	-10	5	-0.38	4032250	1534	2.00	2625	2630	2620	3415	1845	2630	2622.47	0.99	0	-39	2770	2700	2630	2560	2490	2735	2595	108	785	500	1680	5	1	21535185	564	17.12	0.61	12	0.01	153.00	4317.00	3495	20240605	-25.04	1809	20230726	44.83	3495	-25.04	20240605	2080	25.96	20240214	3495	-25.04	20240605	1809	44.83	20230726	1.95	N	198080	500	107 억		214244	N	N	0	N	00	N
162	20240703	160858	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	2630	20	2	0.77	196913900	75161	179.33	2615	2700	2560	3390	1830	2610	2620.02	1.02	0	-4584	2750	2680	2635	2565	2520	2667	2552	108	780	500	1670	5	1	21535185	566	17.19	0.61	12	0.35	153.00	4317.00	3495	20240605	-24.75	1809	20230726	45.38	3495	-24.75	20240605	2080	26.44	20240214	3495	-24.75	20240605	1809	45.38	20230726	1.96	N	198080	500	107 억		220111	N	N	0	N	00	N
163	20240703	150901	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	2625	15	2	0.57	174415685	66536	158.75	2615	2700	2560	3390	1830	2610	2621.54	1.02	0	-7057	2750	2680	2635	2565	2520	2667	2552	108	780	500	1670	5	1	21535185	565	17.16	0.61	12	0.31	153.00	4317.00	3495	20240605	-24.89	1809	20230726	45.11	3495	-24.89	20240605	2080	26.20	20240214	3495	-24.89	20240605	1809	45.11	20230726	1.96	N	198080	500	107 억		220111	N	N	0	N	00	N
164	20240703	140901	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	2635	25	2	0.96	114985000	43747	104.38	2615	2700	2560	3390	1830	2610	2628.82	1.02	0	-9522	2750	2680	2635	2565	2520	2667	2552	108	780	500	1670	5	1	21535185	567	17.22	0.61	12	0.20	153.00	4317.00	3495	20240605	-24.61	1809	20230726	45.66	3495	-24.61	20240605	2080	26.68	20240214	3495	-24.61	20240605	1809	45.66	20230726	1.96	N	198080	500	107 억		220111	N	N	0	N	00	N
165	20240703	130900	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	2630	20	2	0.77	105634555	40221	95.96	2615	2700	2560	3390	1830	2610	2626.76	1.02	0	-8676	2750	2680	2635	2565	2520	2667	2552	108	780	500	1670	5	1	21535185	566	17.19	0.61	12	0.19	153.00	4317.00	3495	20240605	-24.75	1809	20230726	45.38	3495	-24.75	20240605	2080	26.44	20240214	3495	-24.75	20240605	1809	45.38	20230726	1.96	N	198080	500	107 억		220111	N	N	0	N	00	N
166	20240703	120859	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	2650	40	2	1.53	84388985	32197	76.82	2615	2700	2560	3390	1830	2610	2621.36	1.02	0	-5530	2750	2680	2635	2565	2520	2667	2552	108	780	500	1670	5	1	21535185	571	17.32	0.61	12	0.15	153.00	4317.00	3495	20240605	-24.18	1809	20230726	46.49	3495	-24.18	20240605	2080	27.40	20240214	3495	-24.18	20240605	1809	46.49	20230726	1.96	N	198080	500	107 억		220111	N	N	0	N	00	N
167	20240703	110902	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	2650	40	2	1.53	73397175	28029	66.87	2615	2700	2560	3390	1830	2610	2618.92	1.02	0	-3434	2750	2680	2635	2565	2520	2667	2552	108	780	500	1670	5	1	21535185	571	17.32	0.61	12	0.13	153.00	4317.00	3495	20240605	-24.18	1809	20230726	46.49	3495	-24.18	20240605	2080	27.40	20240214	3495	-24.18	20240605	1809	46.49	20230726	1.96	N	198080	500	107 억		220111	N	N	0	N	00	N
168	20240703	100903	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	2605	-5	5	-0.19	34897455	13319	31.78	2615	2645	2600	3390	1830	2610	2620.92	1.02	0	-1948	2750	2680	2635	2565	2520	2667	2552	108	780	500	1670	5	1	21535185	561	17.03	0.60	12	0.06	153.00	4317.00	3495	20240605	-25.46	1809	20230726	44.00	3495	-25.46	20240605	2080	25.24	20240214	3495	-25.46	20240605	1809	44.00	20230726	1.96	N	198080	500	107 억		220111	N	N	0	N	00	N
169	20240703	090859	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	2635	25	2	0.96	10929620	4178	9.97	2615	2640	2610	3390	1830	2610	2617.79	1.02	0	-816	2750	2680	2635	2565	2520	2667	2552	108	780	500	1670	5	1	21535185	567	17.22	0.61	12	0.02	153.00	4317.00	3495	20240605	-24.61	1809	20230726	45.66	3495	-24.61	20240605	2080	26.68	20240214	3495	-24.61	20240605	1809	45.66	20230726	1.96	N	198080	500	107 억		220111	N	N	0	N	00	N
170	20240702	160857	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	2610	0	3	0.00	110072940	41901	63.18	2610	2705	2590	3390	1830	2610	2627.27	1.09	0	-11805	2763	2686	2643	2566	2523	2665	2545	108	780	500	1670	5	1	21535185	562	17.06	0.60	12	0.19	153.00	4317.00	3495	20240605	-25.32	1809	20230726	44.28	3495	-25.32	20240605	2080	25.48	20240214	3495	-25.32	20240605	1809	44.28	20230726	1.96	N	198080	500	107 억		233878	N	N	0	N	00	N
171	20240702	150858	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	2640	30	2	1.15	103152510	39251	59.18	2610	2705	2590	3390	1830	2610	2628.36	1.09	0	-11642	2763	2686	2643	2566	2523	2665	2545	108	780	500	1670	5	1	21535185	569	17.25	0.61	12	0.18	153.00	4317.00	3495	20240605	-24.46	1809	20230726	45.94	3495	-24.46	20240605	2080	26.92	20240214	3495	-24.46	20240605	1809	45.94	20230726	1.96	N	198080	500	107 억		233878	N	N	0	N	00	N
172	20240702	140859	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	2640	30	2	1.15	95836700	36473	54.99	2610	2705	2590	3390	1830	2610	2627.96	1.09	0	-10885	2763	2686	2643	2566	2523	2665	2545	108	780	500	1670	5	1	21535185	569	17.25	0.61	12	0.17	153.00	4317.00	3495	20240605	-24.46	1809	20230726	45.94	3495	-24.46	20240605	2080	26.92	20240214	3495	-24.46	20240605	1809	45.94	20230726	1.96	N	198080	500	107 억		233878	N	N	0	N	00	N
173	20240702	130859	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	2645	35	2	1.34	83221980	31690	47.78	2610	2705	2590	3390	1830	2610	2626.50	1.09	0	-7583	2763	2686	2643	2566	2523	2665	2545	108	780	500	1670	5	1	21535185	570	17.29	0.61	12	0.15	153.00	4317.00	3495	20240605	-24.32	1809	20230726	46.21	3495	-24.32	20240605	2080	27.16	20240214	3495	-24.32	20240605	1809	46.21	20230726	1.96	N	198080	500	107 억		233878	N	N	0	N	00	N
174	20240702	120859	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	2650	40	2	1.53	70333875	26791	40.40	2610	2705	2590	3390	1830	2610	2625.70	1.09	0	-4315	2763	2686	2643	2566	2523	2665	2545	108	780	500	1670	5	1	21535185	571	17.32	0.61	12	0.12	153.00	4317.00	3495	20240605	-24.18	1809	20230726	46.49	3495	-24.18	20240605	2080	27.40	20240214	3495	-24.18	20240605	1809	46.49	20230726	1.96	N	198080	500	107 억		233878	N	N	0	N	00	N
175	20240702	110858	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	2650	40	2	1.53	59139125	22558	34.01	2610	2705	2590	3390	1830	2610	2622.03	1.09	0	-3158	2763	2686	2643	2566	2523	2665	2545	108	780	500	1670	5	1	21535185	571	17.32	0.61	12	0.10	153.00	4317.00	3495	20240605	-24.18	1809	20230726	46.49	3495	-24.18	20240605	2080	27.40	20240214	3495	-24.18	20240605	1809	46.49	20230726	1.96	N	198080	500	107 억		233878	N	N	0	N	00	N
176	20240702	100858	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	2610	0	3	0.00	38253025	14610	22.03	2610	2705	2590	3390	1830	2610	2618.70	1.09	0	-2380	2763	2686	2643	2566	2523	2665	2545	108	780	500	1670	5	1	21535185	562	17.06	0.60	12	0.07	153.00	4317.00	3495	20240605	-25.32	1809	20230726	44.28	3495	-25.32	20240605	2080	25.48	20240214	3495	-25.32	20240605	1809	44.28	20230726	1.96	N	198080	500	107 억		233878	N	N	0	N	00	N
177	20240702	090859	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	2630	20	2	0.77	12495915	4737	7.14	2610	2705	2610	3390	1830	2610	2642.92	1.09	0	-1446	2763	2686	2643	2566	2523	2665	2545	108	780	500	1670	5	1	21535185	566	17.19	0.61	12	0.02	153.00	4317.00	3495	20240605	-24.75	1809	20230726	45.38	3495	-24.75	20240605	2080	26.44	20240214	3495	-24.75	20240605	1809	45.38	20230726	1.96	N	198080	500	107 억		233878	N	N	0	N	00	N
178	20240701	160855	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	2610	-35	5	-1.32	175931105	66246	101.79	2685	2720	2600	3435	1855	2645	2655.81	1.21	0	-25097	2725	2685	2620	2580	2515	2705	2600	108	790	500	1690	5	1	21535185	562	17.06	0.60	12	0.31	153.00	4317.00	3495	20240605	-25.32	1809	20230726	44.28	3495	-25.32	20240605	2080	25.48	20240214	3495	-25.32	20240605	1809	44.28	20230726	1.97	N	198080	500	107 억		260156	N	N	0	N	00	N
179	20240701	150857	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	2635	-10	5	-0.38	158734350	59663	91.67	2685	2720	2600	3435	1855	2645	2660.65	1.21	0	-23476	2725	2685	2620	2580	2515	2705	2600	108	790	500	1690	5	1	21535185	567	17.22	0.61	12	0.28	153.00	4317.00	3495	20240605	-24.61	1809	20230726	45.66	3495	-24.61	20240605	2080	26.68	20240214	3495	-24.61	20240605	1809	45.66	20230726	1.97	N	198080	500	107 억		260156	N	N	0	N	00	N
180	20240701	140856	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	2620	-25	5	-0.95	147563825	55443	85.19	2685	2720	2600	3435	1855	2645	2661.70	1.21	0	-23535	2725	2685	2620	2580	2515	2705	2600	108	790	500	1690	5	1	21535185	564	17.12	0.61	12	0.26	153.00	4317.00	3495	20240605	-25.04	1809	20230726	44.83	3495	-25.04	20240605	2080	25.96	20240214	3495	-25.04	20240605	1809	44.83	20230726	1.97	N	198080	500	107 억		260156	N	N	0	N	00	N
181	20240701	130856	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	2630	-15	5	-0.57	124747430	46790	71.89	2685	2720	2600	3435	1855	2645	2666.35	1.21	0	-22596	2725	2685	2620	2580	2515	2705	2600	108	790	500	1690	5	1	21535185	566	17.19	0.61	12	0.22	153.00	4317.00	3495	20240605	-24.75	1809	20230726	45.38	3495	-24.75	20240605	2080	26.44	20240214	3495	-24.75	20240605	1809	45.38	20230726	1.97	N	198080	500	107 억		260156	N	N	0	N	00	N
182	20240701	120857	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	2600	-45	5	-1.70	108138810	40464	62.17	2685	2720	2600	3435	1855	2645	2672.83	1.21	0	-22871	2725	2685	2620	2580	2515	2705	2600	108	790	500	1690	5	1	21535185	560	16.99	0.60	12	0.19	153.00	4317.00	3495	20240605	-25.61	1809	20230726	43.73	3495	-25.61	20240605	2080	25.00	20240214	3495	-25.61	20240605	1809	43.73	20230726	1.97	N	198080	500	107 억		260156	N	N	0	N	00	N
183	20240701	110854	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	2640	-5	5	-0.19	95070375	35480	54.51	2685	2720	2640	3435	1855	2645	2680.06	1.21	0	-21426	2725	2685	2620	2580	2515	2705	2600	108	790	500	1690	5	1	21535185	569	17.25	0.61	12	0.16	153.00	4317.00	3495	20240605	-24.46	1809	20230726	45.94	3495	-24.46	20240605	2080	26.92	20240214	3495	-24.46	20240605	1809	45.94	20230726	1.97	N	198080	500	107 억		260156	N	N	0	N	00	N
184	20240701	100853	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	2675	30	2	1.13	73072270	27191	41.78	2685	2720	2650	3435	1855	2645	2688.20	1.21	0	-15045	2725	2685	2620	2580	2515	2705	2600	108	790	500	1690	5	1	21535185	576	17.48	0.62	12	0.13	153.00	4317.00	3495	20240605	-23.46	1809	20230726	47.87	3495	-23.46	20240605	2080	28.61	20240214	3495	-23.46	20240605	1809	47.87	20230726	1.97	N	198080	500	107 억		260156	N	N	0	N	00	N
185	20240701	090851	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	2705	60	2	2.27	32885185	12239	18.80	2685	2720	2650	3435	1855	2645	2688.78	1.21	0	-8519	2725	2685	2620	2580	2515	2705	2600	108	790	500	1690	5	1	21535185	583	17.68	0.63	12	0.06	153.00	4317.00	3495	20240605	-22.60	1809	20230726	49.53	3495	-22.60	20240605	2080	30.05	20240214	3495	-22.60	20240605	1809	49.53	20230726	1.97	N	198080	500	107 억		260156	N	N	0	N	00	N