KissMeData/388790/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	161249	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3550	-95	5	-2.61	1536310045	429931	62.73	3630	3635	3535	4735	2555	3645	3572.94	0.13	0	60185	4038	3841	3743	3546	3448	3792	3497	30	1090	100	2330	5	1	29913930	1062	-18.30	4.36	12	1.44	-194.00	814.00	5270	20240627	-32.64	1782	20240315	99.21	5270	-32.64	20240627	1782	99.21	20240315	5270	-32.64	20240627	1782	99.21	20240315	3.82	N	388790	100	29 억		38056	N	N	0	N	00	N
3	20240731	151307	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3555	-90	5	-2.47	1439906600	402758	58.77	3630	3635	3535	4735	2555	3645	3574.58	0.13	0	54988	4038	3841	3743	3546	3448	3792	3497	30	1090	100	2330	5	1	29913930	1063	-18.32	4.37	12	1.35	-194.00	814.00	5270	20240627	-32.54	1782	20240315	99.49	5270	-32.54	20240627	1782	99.49	20240315	5270	-32.54	20240627	1782	99.49	20240315	3.82	N	388790	100	29 억		38056	N	N	0	N	00	N
4	20240731	141307	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3555	-90	5	-2.47	1204994160	336657	49.12	3630	3635	3535	4735	2555	3645	3578.68	0.13	0	26650	4038	3841	3743	3546	3448	3792	3497	30	1090	100	2330	5	1	29913930	1063	-18.32	4.37	12	1.13	-194.00	814.00	5270	20240627	-32.54	1782	20240315	99.49	5270	-32.54	20240627	1782	99.49	20240315	5270	-32.54	20240627	1782	99.49	20240315	3.82	N	388790	100	29 억		38056	N	N	0	N	00	N
5	20240731	131302	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3580	-65	5	-1.78	949289605	264526	38.60	3630	3635	3550	4735	2555	3645	3587.98	0.13	0	26360	4038	3841	3743	3546	3448	3792	3497	30	1090	100	2330	5	1	29913930	1071	-18.45	4.40	12	0.88	-194.00	814.00	5270	20240627	-32.07	1782	20240315	100.90	5270	-32.07	20240627	1782	100.90	20240315	5270	-32.07	20240627	1782	100.90	20240315	3.82	N	388790	100	29 억		38056	N	N	0	N	00	N
6	20240731	121300	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3595	-50	5	-1.37	728748920	202639	29.57	3630	3635	3550	4735	2555	3645	3595.54	0.13	0	23400	4038	3841	3743	3546	3448	3792	3497	30	1090	100	2330	5	1	29913930	1075	-18.53	4.42	12	0.68	-194.00	814.00	5270	20240627	-31.78	1782	20240315	101.74	5270	-31.78	20240627	1782	101.74	20240315	5270	-31.78	20240627	1782	101.74	20240315	3.82	N	388790	100	29 억		38056	N	N	0	N	00	N
7	20240731	111303	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3590	-55	5	-1.51	623367125	173294	25.29	3630	3635	3550	4735	2555	3645	3596.30	0.13	0	15294	4038	3841	3743	3546	3448	3792	3497	30	1090	100	2330	5	1	29913930	1074	-18.51	4.41	12	0.58	-194.00	814.00	5270	20240627	-31.88	1782	20240315	101.46	5270	-31.88	20240627	1782	101.46	20240315	5270	-31.88	20240627	1782	101.46	20240315	3.82	N	388790	100	29 억		38056	N	N	0	N	00	N
8	20240731	101300	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3620	-25	5	-0.69	415512170	115404	16.84	3630	3635	3550	4735	2555	3645	3599.28	0.13	0	23488	4038	3841	3743	3546	3448	3792	3497	30	1090	100	2330	5	1	29913930	1083	-18.66	4.45	12	0.39	-194.00	814.00	5270	20240627	-31.31	1782	20240315	103.14	5270	-31.31	20240627	1782	103.14	20240315	5270	-31.31	20240627	1782	103.14	20240315	3.82	N	388790	100	29 억		38056	N	N	0	N	00	N
9	20240731	091258	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3560	-85	5	-2.33	229223905	63731	9.30	3630	3630	3550	4735	2555	3645	3594.28	0.13	0	11883	4038	3841	3743	3546	3448	3792	3497	30	1090	100	2330	5	1	29913930	1065	-18.35	4.37	12	0.21	-194.00	814.00	5270	20240627	-32.45	1782	20240315	99.78	5270	-32.45	20240627	1782	99.78	20240315	5270	-32.45	20240627	1782	99.78	20240315	3.82	N	388790	100	29 억		38056	N	N	0	N	00	N
10	20240730	161228	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3645	-145	5	-3.83	2511928075	671917	125.76	3930	3940	3645	4925	2655	3790	3738.53	0.50	0	-110874	3976	3882	3836	3742	3696	3860	3720	30	1135	100	2420	5	1	29913930	1090	-18.79	4.48	12	2.25	-194.00	814.00	5270	20240627	-30.83	1782	20240315	104.55	5270	-30.83	20240627	1782	104.55	20240315	5270	-30.83	20240627	1782	104.55	20240315	3.80	N	388790	100	29 억		148862	N	N	0	N	00	N
11	20240730	151254	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3665	-125	5	-3.30	2461366390	658069	123.17	3930	3940	3645	4925	2655	3790	3740.24	0.50	0	-109147	3976	3882	3836	3742	3696	3860	3720	30	1135	100	2420	5	1	29913930	1096	-18.89	4.50	12	2.20	-194.00	814.00	5270	20240627	-30.46	1782	20240315	105.67	5270	-30.46	20240627	1782	105.67	20240315	5270	-30.46	20240627	1782	105.67	20240315	3.80	N	388790	100	29 억		148862	N	N	0	N	00	N
12	20240730	141237	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3685	-105	5	-2.77	2135034305	569426	106.58	3930	3940	3650	4925	2655	3790	3749.40	0.50	0	-109980	3976	3882	3836	3742	3696	3860	3720	30	1135	100	2420	5	1	29913930	1102	-18.99	4.53	12	1.90	-194.00	814.00	5270	20240627	-30.08	1782	20240315	106.79	5270	-30.08	20240627	1782	106.79	20240315	5270	-30.08	20240627	1782	106.79	20240315	3.80	N	388790	100	29 억		148862	N	N	0	N	00	N
13	20240730	131244	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3670	-120	5	-3.17	1997692865	531885	99.55	3930	3940	3655	4925	2655	3790	3755.83	0.50	0	-95261	3976	3882	3836	3742	3696	3860	3720	30	1135	100	2420	5	1	29913930	1098	-18.92	4.51	12	1.78	-194.00	814.00	5270	20240627	-30.36	1782	20240315	105.95	5270	-30.36	20240627	1782	105.95	20240315	5270	-30.36	20240627	1782	105.95	20240315	3.80	N	388790	100	29 억		148862	N	N	0	N	00	N
14	20240730	121234	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3680	-110	5	-2.90	1839895955	488860	91.50	3930	3940	3660	4925	2655	3790	3763.61	0.50	0	-85393	3976	3882	3836	3742	3696	3860	3720	30	1135	100	2420	5	1	29913930	1101	-18.97	4.52	12	1.63	-194.00	814.00	5270	20240627	-30.17	1782	20240315	106.51	5270	-30.17	20240627	1782	106.51	20240315	5270	-30.17	20240627	1782	106.51	20240315	3.80	N	388790	100	29 억		148862	N	N	0	N	00	N
15	20240730	111244	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3695	-95	5	-2.51	1732357950	459639	86.03	3930	3940	3660	4925	2655	3790	3768.92	0.50	0	-82752	3976	3882	3836	3742	3696	3860	3720	30	1135	100	2420	5	1	29913930	1105	-19.05	4.54	12	1.54	-194.00	814.00	5270	20240627	-29.89	1782	20240315	107.35	5270	-29.89	20240627	1782	107.35	20240315	5270	-29.89	20240627	1782	107.35	20240315	3.80	N	388790	100	29 억		148862	N	N	0	N	00	N
16	20240730	101252	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3710	-80	5	-2.11	1289561810	341129	63.85	3930	3940	3660	4925	2655	3790	3780.26	0.50	0	-66988	3976	3882	3836	3742	3696	3860	3720	30	1135	100	2420	5	1	29913930	1110	-19.12	4.56	12	1.14	-194.00	814.00	5270	20240627	-29.60	1782	20240315	108.19	5270	-29.60	20240627	1782	108.19	20240315	5270	-29.60	20240627	1782	108.19	20240315	3.80	N	388790	100	29 억		148862	N	N	0	N	00	N
17	20240730	091259	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3810	20	2	0.53	551171050	142303	26.63	3930	3940	3800	4925	2655	3790	3873.60	0.50	0	-27565	3976	3882	3836	3742	3696	3860	3720	30	1135	100	2420	5	1	29913930	1140	-19.64	4.68	12	0.48	-194.00	814.00	5270	20240627	-27.70	1782	20240315	113.80	5270	-27.70	20240627	1782	113.80	20240315	5270	-27.70	20240627	1782	113.80	20240315	3.80	N	388790	100	29 억		148862	N	N	0	N	00	N
18	20240729	161225	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3790	-90	5	-2.32	2008719350	522688	39.99	3845	3930	3790	5040	2720	3880	3843.09	0.85	0	-109559	4133	4006	3863	3736	3593	4070	3800	30	1160	100	2480	5	1	29913930	1134	-19.54	4.66	12	1.75	-194.00	814.00	5270	20240627	-28.08	1782	20240315	112.68	5270	-28.08	20240627	1782	112.68	20240315	5270	-28.08	20240627	1782	112.68	20240315	4.06	N	388790	100	29 억		254831	N	N	0	N	00	N
19	20240729	151244	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3815	-65	5	-1.68	1817695810	472422	36.14	3845	3930	3805	5040	2720	3880	3847.54	0.85	0	-95185	4133	4006	3863	3736	3593	4070	3800	30	1160	100	2480	5	1	29913930	1141	-19.66	4.69	12	1.58	-194.00	814.00	5270	20240627	-27.61	1782	20240315	114.09	5270	-27.61	20240627	1782	114.09	20240315	5270	-27.61	20240627	1782	114.09	20240315	4.06	N	388790	100	29 억		254831	N	N	0	N	00	N
20	20240729	141253	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3830	-50	5	-1.29	1573278490	408475	31.25	3845	3930	3805	5040	2720	3880	3851.52	0.85	0	-83604	4133	4006	3863	3736	3593	4070	3800	30	1160	100	2480	5	1	29913930	1146	-19.74	4.71	12	1.37	-194.00	814.00	5270	20240627	-27.32	1782	20240315	114.93	5270	-27.32	20240627	1782	114.93	20240315	5270	-27.32	20240627	1782	114.93	20240315	4.06	N	388790	100	29 억		254831	N	N	0	N	00	N
21	20240729	131250	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3850	-30	5	-0.77	1285759100	333701	25.53	3845	3930	3805	5040	2720	3880	3852.95	0.85	0	-71729	4133	4006	3863	3736	3593	4070	3800	30	1160	100	2480	5	1	29913930	1152	-19.85	4.73	12	1.12	-194.00	814.00	5270	20240627	-26.94	1782	20240315	116.05	5270	-26.94	20240627	1782	116.05	20240315	5270	-26.94	20240627	1782	116.05	20240315	4.06	N	388790	100	29 억		254831	N	N	0	N	00	N
22	20240729	121250	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3850	-30	5	-0.77	1210543580	314156	24.03	3845	3930	3805	5040	2720	3880	3853.23	0.85	0	-71360	4133	4006	3863	3736	3593	4070	3800	30	1160	100	2480	5	1	29913930	1152	-19.85	4.73	12	1.05	-194.00	814.00	5270	20240627	-26.94	1782	20240315	116.05	5270	-26.94	20240627	1782	116.05	20240315	5270	-26.94	20240627	1782	116.05	20240315	4.06	N	388790	100	29 억		254831	N	N	0	N	00	N
23	20240729	111238	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3860	-20	5	-0.52	1105732510	286887	21.95	3845	3930	3805	5040	2720	3880	3854.15	0.85	0	-61559	4133	4006	3863	3736	3593	4070	3800	30	1160	100	2480	5	1	29913930	1155	-19.90	4.74	12	0.96	-194.00	814.00	5270	20240627	-26.76	1782	20240315	116.61	5270	-26.76	20240627	1782	116.61	20240315	5270	-26.76	20240627	1782	116.61	20240315	4.06	N	388790	100	29 억		254831	N	N	0	N	00	N
24	20240729	101235	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3865	-15	5	-0.39	747711960	193960	14.84	3845	3930	3805	5040	2720	3880	3854.85	0.85	0	-26620	4133	4006	3863	3736	3593	4070	3800	30	1160	100	2480	5	1	29913930	1156	-19.92	4.75	12	0.65	-194.00	814.00	5270	20240627	-26.66	1782	20240315	116.89	5270	-26.66	20240627	1782	116.89	20240315	5270	-26.66	20240627	1782	116.89	20240315	4.06	N	388790	100	29 억		254831	N	N	0	N	00	N
25	20240729	091231	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3840	-40	5	-1.03	320908085	83745	6.41	3845	3880	3805	5040	2720	3880	3831.38	0.85	0	-11999	4133	4006	3863	3736	3593	4070	3800	30	1160	100	2480	5	1	29913930	1149	-19.79	4.72	12	0.28	-194.00	814.00	5270	20240627	-27.13	1782	20240315	115.49	5270	-27.13	20240627	1782	115.49	20240315	5270	-27.13	20240627	1782	115.49	20240315	4.06	N	388790	100	29 억		254831	N	N	0	N	00	N
26	20240726	161214	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3880	100	2	2.65	4982219905	1283003	160.30	3810	3990	3720	4910	2650	3780	3883.37	0.50	0	97850	3953	3866	3733	3646	3513	3910	3690	30	1130	100	2410	5	1	29913930	1161	-20.00	4.77	12	4.29	-194.00	814.00	5270	20240627	-26.38	1782	20240315	117.73	5270	-26.38	20240627	1782	117.73	20240315	5270	-26.38	20240627	1782	117.73	20240315	4.15	N	388790	100	29 억		150848	N	N	0	N	00	N
27	20240726	151226	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3910	130	2	3.44	4655092490	1198763	149.78	3810	3990	3720	4910	2650	3780	3883.35	0.50	0	98164	3953	3866	3733	3646	3513	3910	3690	30	1130	100	2410	5	1	29913930	1170	-20.15	4.80	12	4.01	-194.00	814.00	5270	20240627	-25.81	1782	20240315	119.42	5270	-25.81	20240627	1782	119.42	20240315	5270	-25.81	20240627	1782	119.42	20240315	4.15	N	388790	100	29 억		150848	N	N	0	N	00	N
28	20240726	141226	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3865	85	2	2.25	3469747520	896432	112.00	3810	3955	3720	4910	2650	3780	3870.74	0.50	0	101195	3953	3866	3733	3646	3513	3910	3690	30	1130	100	2410	5	1	29913930	1156	-19.92	4.75	12	3.00	-194.00	814.00	5270	20240627	-26.66	1782	20240315	116.89	5270	-26.66	20240627	1782	116.89	20240315	5270	-26.66	20240627	1782	116.89	20240315	4.15	N	388790	100	29 억		150848	N	N	0	N	00	N
29	20240726	131227	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3905	125	2	3.31	3088623090	798268	99.74	3810	3955	3720	4910	2650	3780	3869.29	0.50	0	80095	3953	3866	3733	3646	3513	3910	3690	30	1130	100	2410	5	1	29913930	1168	-20.13	4.80	12	2.67	-194.00	814.00	5270	20240627	-25.90	1782	20240315	119.14	5270	-25.90	20240627	1782	119.14	20240315	5270	-25.90	20240627	1782	119.14	20240315	4.15	N	388790	100	29 억		150848	N	N	0	N	00	N
30	20240726	121233	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3930	150	2	3.97	2808568735	726722	90.80	3810	3955	3720	4910	2650	3780	3864.85	0.50	0	70592	3953	3866	3733	3646	3513	3910	3690	30	1130	100	2410	5	1	29913930	1176	-20.26	4.83	12	2.43	-194.00	814.00	5270	20240627	-25.43	1782	20240315	120.54	5270	-25.43	20240627	1782	120.54	20240315	5270	-25.43	20240627	1782	120.54	20240315	4.15	N	388790	100	29 억		150848	N	N	0	N	00	N
31	20240726	111231	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3890	110	2	2.91	2269957880	589594	73.67	3810	3925	3720	4910	2650	3780	3850.18	0.50	0	42347	3953	3866	3733	3646	3513	3910	3690	30	1130	100	2410	5	1	29913930	1164	-20.05	4.78	12	1.97	-194.00	814.00	5270	20240627	-26.19	1782	20240315	118.29	5270	-26.19	20240627	1782	118.29	20240315	5270	-26.19	20240627	1782	118.29	20240315	4.15	N	388790	100	29 억		150848	N	N	0	N	00	N
32	20240726	101224	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3870	90	2	2.38	1514527635	395630	49.43	3810	3910	3720	4910	2650	3780	3828.29	0.50	0	-2832	3953	3866	3733	3646	3513	3910	3690	30	1130	100	2410	5	1	29913930	1158	-19.95	4.75	12	1.32	-194.00	814.00	5270	20240627	-26.57	1782	20240315	117.17	5270	-26.57	20240627	1782	117.17	20240315	5270	-26.57	20240627	1782	117.17	20240315	4.15	N	388790	100	29 억		150848	N	N	0	N	00	N
33	20240726	091224	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3830	50	2	1.32	217902100	57128	7.14	3810	3855	3775	4910	2650	3780	3815.00	0.50	0	-6441	3953	3866	3733	3646	3513	3910	3690	30	1130	100	2410	5	1	29913930	1146	-19.74	4.71	12	0.19	-194.00	814.00	5270	20240627	-27.32	1782	20240315	114.93	5270	-27.32	20240627	1782	114.93	20240315	5270	-27.32	20240627	1782	114.93	20240315	4.15	N	388790	100	29 억		150848	N	N	0	N	00	N
34	20240725	161221	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3780	-5	5	-0.13	2895641475	781645	18.46	3655	3820	3600	4920	2650	3785	3704.39	0.16	0	112287	4438	4111	3843	3516	3248	4275	3680	30	1135	100	2420	5	1	29913930	1131	-19.48	4.64	12	2.61	-194.00	814.00	5270	20240627	-28.27	1782	20240315	112.12	5270	-28.27	20240627	1782	112.12	20240315	5270	-28.27	20240627	1782	112.12	20240315	4.15	N	388790	100	29 억		47675	N	N	0	N	00	N
35	20240725	151235	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3785	0	3	0.00	2746902875	742266	17.53	3655	3820	3600	4920	2650	3785	3700.69	0.16	0	107672	4438	4111	3843	3516	3248	4275	3680	30	1135	100	2420	5	1	29913930	1132	-19.51	4.65	12	2.48	-194.00	814.00	5270	20240627	-28.18	1782	20240315	112.40	5270	-28.18	20240627	1782	112.40	20240315	5270	-28.18	20240627	1782	112.40	20240315	4.15	N	388790	100	29 억		47675	N	N	0	N	00	N
36	20240725	141230	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3805	20	2	0.53	2254816650	612609	14.47	3655	3815	3600	4920	2650	3785	3680.66	0.16	0	84968	4438	4111	3843	3516	3248	4275	3680	30	1135	100	2420	5	1	29913930	1138	-19.61	4.67	12	2.05	-194.00	814.00	5270	20240627	-27.80	1782	20240315	113.52	5270	-27.80	20240627	1782	113.52	20240315	5270	-27.80	20240627	1782	113.52	20240315	4.15	N	388790	100	29 억		47675	N	N	0	N	00	N
37	20240725	131222	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3755	-30	5	-0.79	1948311365	531548	12.56	3655	3765	3600	4920	2650	3785	3665.33	0.16	0	79667	4438	4111	3843	3516	3248	4275	3680	30	1135	100	2420	5	1	29913930	1123	-19.36	4.61	12	1.78	-194.00	814.00	5270	20240627	-28.75	1782	20240315	110.72	5270	-28.75	20240627	1782	110.72	20240315	5270	-28.75	20240627	1782	110.72	20240315	4.15	N	388790	100	29 억		47675	N	N	0	N	00	N
38	20240725	121228	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3735	-50	5	-1.32	1743546485	476788	11.26	3655	3735	3600	4920	2650	3785	3656.83	0.16	0	86320	4438	4111	3843	3516	3248	4275	3680	30	1135	100	2420	5	1	29913930	1117	-19.25	4.59	12	1.59	-194.00	814.00	5270	20240627	-29.13	1782	20240315	109.60	5270	-29.13	20240627	1782	109.60	20240315	5270	-29.13	20240627	1782	109.60	20240315	4.15	N	388790	100	29 억		47675	N	N	0	N	00	N
39	20240725	111227	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3680	-105	5	-2.77	1527345150	418399	9.88	3655	3725	3600	4920	2650	3785	3650.42	0.16	0	77384	4438	4111	3843	3516	3248	4275	3680	30	1135	100	2420	5	1	29913930	1101	-18.97	4.52	12	1.40	-194.00	814.00	5270	20240627	-30.17	1782	20240315	106.51	5270	-30.17	20240627	1782	106.51	20240315	5270	-30.17	20240627	1782	106.51	20240315	4.15	N	388790	100	29 억		47675	N	N	0	N	00	N
40	20240725	101219	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3660	-125	5	-3.30	1330401465	364639	8.61	3655	3725	3600	4920	2650	3785	3648.51	0.16	0	76425	4438	4111	3843	3516	3248	4275	3680	30	1135	100	2420	5	1	29913930	1095	-18.87	4.50	12	1.22	-194.00	814.00	5270	20240627	-30.55	1782	20240315	105.39	5270	-30.55	20240627	1782	105.39	20240315	5270	-30.55	20240627	1782	105.39	20240315	4.15	N	388790	100	29 억		47675	N	N	0	N	00	N
41	20240725	091214	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3670	-115	5	-3.04	603210470	164876	3.89	3655	3725	3600	4920	2650	3785	3658.49	0.16	0	45792	4438	4111	3843	3516	3248	4275	3680	30	1135	100	2420	5	1	29913930	1098	-18.92	4.51	12	0.55	-194.00	814.00	5270	20240627	-30.36	1782	20240315	105.95	5270	-30.36	20240627	1782	105.95	20240315	5270	-30.36	20240627	1782	105.95	20240315	4.15	N	388790	100	29 억		47675	N	N	0	N	00	N
42	20240724	161212	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3785	5	2	0.13	16457691260	4161287	296.78	3600	4170	3575	4910	2650	3780	3955.33	0.07	0	27585	3980	3880	3810	3710	3640	3845	3675	30	1130	100	2410	5	1	29913930	1132	-19.51	4.65	12	13.91	-194.00	814.00	5270	20240627	-28.18	1782	20240315	112.40	5270	-28.18	20240627	1782	112.40	20240315	5270	-28.18	20240627	1782	112.40	20240315	4.13	N	388790	100	29 억		20209	N	N	0	N	00	N
43	20240724	151230	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3825	45	2	1.19	15919538225	4019558	286.67	3600	4170	3575	4910	2650	3780	3960.52	0.07	0	2478	3980	3880	3810	3710	3640	3845	3675	30	1130	100	2410	5	1	29913930	1144	-19.72	4.70	12	13.44	-194.00	814.00	5270	20240627	-27.42	1782	20240315	114.65	5270	-27.42	20240627	1782	114.65	20240315	5270	-27.42	20240627	1782	114.65	20240315	4.13	N	388790	100	29 억		20209	N	N	0	N	00	N
44	20240724	141225	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3745	-35	5	-0.93	3141448275	841034	59.98	3600	3880	3575	4910	2650	3780	3735.22	0.07	0	23018	3980	3880	3810	3710	3640	3845	3675	30	1130	100	2410	5	1	29913930	1120	-19.30	4.60	12	2.81	-194.00	814.00	5270	20240627	-28.94	1782	20240315	110.16	5270	-28.94	20240627	1782	110.16	20240315	5270	-28.94	20240627	1782	110.16	20240315	4.13	N	388790	100	29 억		20209	N	N	0	N	00	N
45	20240724	131229	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3765	-15	5	-0.40	2908046930	779399	55.59	3600	3880	3575	4910	2650	3780	3731.13	0.07	0	24185	3980	3880	3810	3710	3640	3845	3675	30	1130	100	2410	5	1	29913930	1126	-19.41	4.63	12	2.61	-194.00	814.00	5270	20240627	-28.56	1782	20240315	111.28	5270	-28.56	20240627	1782	111.28	20240315	5270	-28.56	20240627	1782	111.28	20240315	4.13	N	388790	100	29 억		20209	N	N	0	N	00	N
46	20240724	121228	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3780	0	3	0.00	2769589820	742837	52.98	3600	3880	3575	4910	2650	3780	3728.39	0.07	0	31628	3980	3880	3810	3710	3640	3845	3675	30	1130	100	2410	5	1	29913930	1131	-19.48	4.64	12	2.48	-194.00	814.00	5270	20240627	-28.27	1782	20240315	112.12	5270	-28.27	20240627	1782	112.12	20240315	5270	-28.27	20240627	1782	112.12	20240315	4.13	N	388790	100	29 억		20209	N	N	0	N	00	N
47	20240724	111226	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3795	15	2	0.40	2598521915	697558	49.75	3600	3880	3575	4910	2650	3780	3725.16	0.07	0	25437	3980	3880	3810	3710	3640	3845	3675	30	1130	100	2410	5	1	29913930	1135	-19.56	4.66	12	2.33	-194.00	814.00	5270	20240627	-27.99	1782	20240315	112.96	5270	-27.99	20240627	1782	112.96	20240315	5270	-27.99	20240627	1782	112.96	20240315	4.13	N	388790	100	29 억		20209	N	N	0	N	00	N
48	20240724	101252	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3785	5	2	0.13	2268562290	610279	43.52	3600	3880	3575	4910	2650	3780	3717.25	0.07	0	3219	3980	3880	3810	3710	3640	3845	3675	30	1130	100	2410	5	1	29913930	1132	-19.51	4.65	12	2.04	-194.00	814.00	5270	20240627	-28.18	1782	20240315	112.40	5270	-28.18	20240627	1782	112.40	20240315	5270	-28.18	20240627	1782	112.40	20240315	4.13	N	388790	100	29 억		20209	N	N	0	N	00	N
49	20240724	091215	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3635	-145	5	-3.84	745120775	206669	14.74	3600	3680	3575	4910	2650	3780	3605.31	0.07	0	17031	3980	3880	3810	3710	3640	3845	3675	30	1130	100	2410	5	1	29913930	1087	-18.74	4.47	12	0.69	-194.00	814.00	5270	20240627	-31.02	1782	20240315	103.98	5270	-31.02	20240627	1782	103.98	20240315	5270	-31.02	20240627	1782	103.98	20240315	4.13	N	388790	100	29 억		20209	N	N	0	N	00	N
50	20240723	161205	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3780	40	2	1.07	5287888050	1380470	159.49	3830	3910	3740	4860	2620	3740	3830.66	0.20	0	-46781	3973	3856	3713	3596	3453	3915	3655	30	1120	100	2390	5	1	29913930	1131	-19.48	4.64	12	4.61	-194.00	814.00	5270	20240627	-28.27	1782	20240315	112.12	5270	-28.27	20240627	1782	112.12	20240315	5270	-28.27	20240627	1782	112.12	20240315	4.04	N	388790	100	29 억		61099	N	N	0	N	00	N
51	20240723	151234	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3785	45	2	1.20	5073539190	1323973	152.96	3830	3910	3740	4860	2620	3740	3832.06	0.20	0	-52074	3973	3856	3713	3596	3453	3915	3655	30	1120	100	2390	5	1	29913930	1132	-19.51	4.65	12	4.43	-194.00	814.00	5270	20240627	-28.18	1782	20240315	112.40	5270	-28.18	20240627	1782	112.40	20240315	5270	-28.18	20240627	1782	112.40	20240315	4.04	N	388790	100	29 억		61099	N	N	0	N	00	N
52	20240723	141210	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3780	40	2	1.07	4800712370	1251894	144.63	3830	3910	3740	4860	2620	3740	3834.76	0.20	0	-50149	3973	3856	3713	3596	3453	3915	3655	30	1120	100	2390	5	1	29913930	1131	-19.48	4.64	12	4.18	-194.00	814.00	5270	20240627	-28.27	1782	20240315	112.12	5270	-28.27	20240627	1782	112.12	20240315	5270	-28.27	20240627	1782	112.12	20240315	4.04	N	388790	100	29 억		61099	N	N	0	N	00	N
53	20240723	131205	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3820	80	2	2.14	4564938795	1189699	137.45	3830	3910	3740	4860	2620	3740	3837.06	0.20	0	-41499	3973	3856	3713	3596	3453	3915	3655	30	1120	100	2390	5	1	29913930	1143	-19.69	4.69	12	3.98	-194.00	814.00	5270	20240627	-27.51	1782	20240315	114.37	5270	-27.51	20240627	1782	114.37	20240315	5270	-27.51	20240627	1782	114.37	20240315	4.04	N	388790	100	29 억		61099	N	N	0	N	00	N
54	20240723	121214	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3825	85	2	2.27	4379880280	1141114	131.83	3830	3910	3740	4860	2620	3740	3838.25	0.20	0	-48643	3973	3856	3713	3596	3453	3915	3655	30	1120	100	2390	5	1	29913930	1144	-19.72	4.70	12	3.81	-194.00	814.00	5270	20240627	-27.42	1782	20240315	114.65	5270	-27.42	20240627	1782	114.65	20240315	5270	-27.42	20240627	1782	114.65	20240315	4.04	N	388790	100	29 억		61099	N	N	0	N	00	N
55	20240723	111212	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3845	105	2	2.81	3707254035	965868	111.59	3830	3910	3740	4860	2620	3740	3838.26	0.20	0	-23473	3973	3856	3713	3596	3453	3915	3655	30	1120	100	2390	5	1	29913930	1150	-19.82	4.72	12	3.23	-194.00	814.00	5270	20240627	-27.04	1782	20240315	115.77	5270	-27.04	20240627	1782	115.77	20240315	5270	-27.04	20240627	1782	115.77	20240315	4.04	N	388790	100	29 억		61099	N	N	0	N	00	N
56	20240723	101206	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3780	40	2	1.07	2540096795	661534	76.43	3830	3910	3740	4860	2620	3740	3839.71	0.20	0	-12795	3973	3856	3713	3596	3453	3915	3655	30	1120	100	2390	5	1	29913930	1131	-19.48	4.64	12	2.21	-194.00	814.00	5270	20240627	-28.27	1782	20240315	112.12	5270	-28.27	20240627	1782	112.12	20240315	5270	-28.27	20240627	1782	112.12	20240315	4.04	N	388790	100	29 억		61099	N	N	0	N	00	N
57	20240723	091219	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3880	140	2	3.74	1496278755	387539	44.77	3830	3910	3800	4860	2620	3740	3860.98	0.20	0	-4864	3973	3856	3713	3596	3453	3915	3655	30	1120	100	2390	5	1	29913930	1161	-20.00	4.77	12	1.30	-194.00	814.00	5270	20240627	-26.38	1782	20240315	117.73	5270	-26.38	20240627	1782	117.73	20240315	5270	-26.38	20240627	1782	117.73	20240315	4.04	N	388790	100	29 억		61099	N	N	0	N	00	N
58	20240722	161158	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3740	20	2	0.54	3148849845	850082	96.87	3700	3830	3570	4835	2605	3720	3703.96	0.30	0	-22644	3900	3810	3705	3615	3510	3855	3660	30	1115	100	2380	5	1	29913930	1119	-19.28	4.59	12	2.84	-194.00	814.00	5270	20240627	-29.03	1782	20240315	109.88	5270	-29.03	20240627	1782	109.88	20240315	5270	-29.03	20240627	1782	109.88	20240315	3.94	N	388790	100	29 억		89663	N	N	0	N	00	N
59	20240722	151211	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3700	-20	5	-0.54	2995121980	808910	92.18	3700	3830	3570	4835	2605	3720	3702.49	0.30	0	-26890	3900	3810	3705	3615	3510	3855	3660	30	1115	100	2380	5	1	29913930	1107	-19.07	4.55	12	2.70	-194.00	814.00	5270	20240627	-29.79	1782	20240315	107.63	5270	-29.79	20240627	1782	107.63	20240315	5270	-29.79	20240627	1782	107.63	20240315	3.94	N	388790	100	29 억		89663	N	N	0	N	00	N
60	20240722	141218	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3720	0	3	0.00	2751351750	743136	84.68	3700	3830	3570	4835	2605	3720	3702.15	0.30	0	-23105	3900	3810	3705	3615	3510	3855	3660	30	1115	100	2380	5	1	29913930	1113	-19.18	4.57	12	2.48	-194.00	814.00	5270	20240627	-29.41	1782	20240315	108.75	5270	-29.41	20240627	1782	108.75	20240315	5270	-29.41	20240627	1782	108.75	20240315	3.94	N	388790	100	29 억		89663	N	N	0	N	00	N
61	20240722	131213	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3740	20	2	0.54	2596456710	701643	79.95	3700	3830	3570	4835	2605	3720	3700.31	0.30	0	-23016	3900	3810	3705	3615	3510	3855	3660	30	1115	100	2380	5	1	29913930	1119	-19.28	4.59	12	2.35	-194.00	814.00	5270	20240627	-29.03	1782	20240315	109.88	5270	-29.03	20240627	1782	109.88	20240315	5270	-29.03	20240627	1782	109.88	20240315	3.94	N	388790	100	29 억		89663	N	N	0	N	00	N
62	20240722	121211	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3745	25	2	0.67	2275815715	615916	70.18	3700	3830	3570	4835	2605	3720	3694.67	0.30	0	-22815	3900	3810	3705	3615	3510	3855	3660	30	1115	100	2380	5	1	29913930	1120	-19.30	4.60	12	2.06	-194.00	814.00	5270	20240627	-28.94	1782	20240315	110.16	5270	-28.94	20240627	1782	110.16	20240315	5270	-28.94	20240627	1782	110.16	20240315	3.94	N	388790	100	29 억		89663	N	N	0	N	00	N
63	20240722	111209	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3665	-55	5	-1.48	1960594870	531346	60.55	3700	3830	3570	4835	2605	3720	3689.39	0.30	0	-16036	3900	3810	3705	3615	3510	3855	3660	30	1115	100	2380	5	1	29913930	1096	-18.89	4.50	12	1.78	-194.00	814.00	5270	20240627	-30.46	1782	20240315	105.67	5270	-30.46	20240627	1782	105.67	20240315	5270	-30.46	20240627	1782	105.67	20240315	3.94	N	388790	100	29 억		89663	N	N	0	N	00	N
64	20240722	101208	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3645	-75	5	-2.02	1169359795	318953	36.34	3700	3770	3570	4835	2605	3720	3664.82	0.30	0	-19373	3900	3810	3705	3615	3510	3855	3660	30	1115	100	2380	5	1	29913930	1090	-18.79	4.48	12	1.07	-194.00	814.00	5270	20240627	-30.83	1782	20240315	104.55	5270	-30.83	20240627	1782	104.55	20240315	5270	-30.83	20240627	1782	104.55	20240315	3.94	N	388790	100	29 억		89663	N	N	0	N	00	N
65	20240722	091211	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3730	10	2	0.27	528532640	143871	16.39	3700	3770	3570	4835	2605	3720	3670.83	0.30	0	-12817	3900	3810	3705	3615	3510	3855	3660	30	1115	100	2380	5	1	29913930	1116	-19.23	4.58	12	0.48	-194.00	814.00	5270	20240627	-29.22	1782	20240315	109.32	5270	-29.22	20240627	1782	109.32	20240315	5270	-29.22	20240627	1782	109.32	20240315	3.94	N	388790	100	29 억		89663	N	N	0	N	00	N
66	20240719	161138	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3720	40	2	1.09	3195592060	859658	74.47	3660	3795	3600	4780	2580	3680	3717.27	0.46	0	-49698	3830	3755	3680	3605	3530	3717	3567	30	1100	100	2350	5	1	29913930	1113	-19.18	4.57	12	2.87	-194.00	814.00	5270	20240627	-29.41	1782	20240315	108.75	5270	-29.41	20240627	1782	108.75	20240315	5270	-29.41	20240627	1782	108.75	20240315	3.55	N	388790	100	29 억		138929	N	N	0	N	00	N
67	20240719	151150	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3720	40	2	1.09	3022005045	812939	70.42	3660	3795	3600	4780	2580	3680	3717.38	0.46	0	-52147	3830	3755	3680	3605	3530	3717	3567	30	1100	100	2350	5	1	29913930	1113	-19.18	4.57	12	2.72	-194.00	814.00	5270	20240627	-29.41	1782	20240315	108.75	5270	-29.41	20240627	1782	108.75	20240315	5270	-29.41	20240627	1782	108.75	20240315	3.55	N	388790	100	29 억		138929	N	N	0	N	00	N
68	20240719	141153	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3730	50	2	1.36	2781659945	748256	64.82	3660	3795	3600	4780	2580	3680	3717.52	0.46	0	-54046	3830	3755	3680	3605	3530	3717	3567	30	1100	100	2350	5	1	29913930	1116	-19.23	4.58	12	2.50	-194.00	814.00	5270	20240627	-29.22	1782	20240315	109.32	5270	-29.22	20240627	1782	109.32	20240315	5270	-29.22	20240627	1782	109.32	20240315	3.55	N	388790	100	29 억		138929	N	N	0	N	00	N
69	20240719	131144	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3720	40	2	1.09	2431055720	653373	56.60	3660	3795	3600	4780	2580	3680	3720.78	0.46	0	-54639	3830	3755	3680	3605	3530	3717	3567	30	1100	100	2350	5	1	29913930	1113	-19.18	4.57	12	2.18	-194.00	814.00	5270	20240627	-29.41	1782	20240315	108.75	5270	-29.41	20240627	1782	108.75	20240315	5270	-29.41	20240627	1782	108.75	20240315	3.55	N	388790	100	29 억		138929	N	N	0	N	00	N
70	20240719	121142	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3765	85	2	2.31	1866420440	503353	43.60	3660	3780	3600	4780	2580	3680	3707.98	0.46	0	-47010	3830	3755	3680	3605	3530	3717	3567	30	1100	100	2350	5	1	29913930	1126	-19.41	4.63	12	1.68	-194.00	814.00	5270	20240627	-28.56	1782	20240315	111.28	5270	-28.56	20240627	1782	111.28	20240315	5270	-28.56	20240627	1782	111.28	20240315	3.55	N	388790	100	29 억		138929	N	N	0	N	00	N
71	20240719	111154	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3740	60	2	1.63	1488824045	402815	34.90	3660	3770	3600	4780	2580	3680	3696.05	0.46	0	-65172	3830	3755	3680	3605	3530	3717	3567	30	1100	100	2350	5	1	29913930	1119	-19.28	4.59	12	1.35	-194.00	814.00	5270	20240627	-29.03	1782	20240315	109.88	5270	-29.03	20240627	1782	109.88	20240315	5270	-29.03	20240627	1782	109.88	20240315	3.55	N	388790	100	29 억		138929	N	N	0	N	00	N
72	20240719	101140	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3715	35	2	0.95	1106368950	299794	25.97	3660	3770	3600	4780	2580	3680	3690.43	0.46	0	-65132	3830	3755	3680	3605	3530	3717	3567	30	1100	100	2350	5	1	29913930	1111	-19.15	4.56	12	1.00	-194.00	814.00	5270	20240627	-29.51	1782	20240315	108.47	5270	-29.51	20240627	1782	108.47	20240315	5270	-29.51	20240627	1782	108.47	20240315	3.55	N	388790	100	29 억		138929	N	N	0	N	00	N
73	20240719	091157	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3630	-50	5	-1.36	242386135	66943	5.80	3660	3660	3600	4780	2580	3680	3620.78	0.46	0	27	3830	3755	3680	3605	3530	3717	3567	30	1100	100	2350	5	1	29913930	1086	-18.71	4.46	12	0.22	-194.00	814.00	5270	20240627	-31.12	1782	20240315	103.70	5270	-31.12	20240627	1782	103.70	20240315	5270	-31.12	20240627	1782	103.70	20240315	3.55	N	388790	100	29 억		138929	N	N	0	N	00	N
74	20240718	161131	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3680	-130	5	-3.41	4154532365	1133789	46.10	3695	3755	3605	4950	2670	3810	3664.15	0.14	0	96819	4243	4026	3898	3681	3553	3962	3617	30	1140	100	2430	5	1	29913930	1101	-18.97	4.52	12	3.79	-194.00	814.00	5270	20240627	-30.17	1782	20240315	106.51	5270	-30.17	20240627	1782	106.51	20240315	5270	-30.17	20240627	1782	106.51	20240315	3.29	N	388790	100	29 억		42110	N	N	0	N	00	N
75	20240718	151143	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3655	-155	5	-4.07	3996413580	1090735	44.35	3695	3755	3605	4950	2670	3810	3663.96	0.14	0	96079	4243	4026	3898	3681	3553	3962	3617	30	1140	100	2430	5	1	29913930	1093	-18.84	4.49	12	3.65	-194.00	814.00	5270	20240627	-30.65	1782	20240315	105.11	5270	-30.65	20240627	1782	105.11	20240315	5270	-30.65	20240627	1782	105.11	20240315	3.29	N	388790	100	29 억		42110	N	N	0	N	00	N
76	20240718	141134	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3630	-180	5	-4.72	3470466270	945732	38.45	3695	3755	3610	4950	2670	3810	3669.61	0.14	0	76666	4243	4026	3898	3681	3553	3962	3617	30	1140	100	2430	5	1	29913930	1086	-18.71	4.46	12	3.16	-194.00	814.00	5270	20240627	-31.12	1782	20240315	103.70	5270	-31.12	20240627	1782	103.70	20240315	5270	-31.12	20240627	1782	103.70	20240315	3.29	N	388790	100	29 억		42110	N	N	0	N	00	N
77	20240718	131134	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3640	-170	5	-4.46	3057763540	832013	33.83	3695	3755	3610	4950	2670	3810	3675.14	0.14	0	79179	4243	4026	3898	3681	3553	3962	3617	30	1140	100	2430	5	1	29913930	1089	-18.76	4.47	12	2.78	-194.00	814.00	5270	20240627	-30.93	1782	20240315	104.26	5270	-30.93	20240627	1782	104.26	20240315	5270	-30.93	20240627	1782	104.26	20240315	3.29	N	388790	100	29 억		42110	N	N	0	N	00	N
78	20240718	121134	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3665	-145	5	-3.81	2838984835	772255	31.40	3695	3755	3610	4950	2670	3810	3676.23	0.14	0	84326	4243	4026	3898	3681	3553	3962	3617	30	1140	100	2430	5	1	29913930	1096	-18.89	4.50	12	2.58	-194.00	814.00	5270	20240627	-30.46	1782	20240315	105.67	5270	-30.46	20240627	1782	105.67	20240315	5270	-30.46	20240627	1782	105.67	20240315	3.29	N	388790	100	29 억		42110	N	N	0	N	00	N
79	20240718	111142	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3655	-155	5	-4.07	2445934295	664185	27.01	3695	3755	3610	4950	2670	3810	3682.61	0.14	0	66256	4243	4026	3898	3681	3553	3962	3617	30	1140	100	2430	5	1	29913930	1093	-18.84	4.49	12	2.22	-194.00	814.00	5270	20240627	-30.65	1782	20240315	105.11	5270	-30.65	20240627	1782	105.11	20240315	5270	-30.65	20240627	1782	105.11	20240315	3.29	N	388790	100	29 억		42110	N	N	0	N	00	N
80	20240718	101144	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3690	-120	5	-3.15	2086077930	566086	23.02	3695	3755	3610	4950	2670	3810	3685.09	0.14	0	66141	4243	4026	3898	3681	3553	3962	3617	30	1140	100	2430	5	1	29913930	1104	-19.02	4.53	12	1.89	-194.00	814.00	5270	20240627	-29.98	1782	20240315	107.07	5270	-29.98	20240627	1782	107.07	20240315	5270	-29.98	20240627	1782	107.07	20240315	3.29	N	388790	100	29 억		42110	N	N	0	N	00	N
81	20240718	091147	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3690	-120	5	-3.15	1072281100	292942	11.91	3695	3745	3610	4950	2670	3810	3660.39	0.14	0	72896	4243	4026	3898	3681	3553	3962	3617	30	1140	100	2430	5	1	29913930	1104	-19.02	4.53	12	0.98	-194.00	814.00	5270	20240627	-29.98	1782	20240315	107.07	5270	-29.98	20240627	1782	107.07	20240315	5270	-29.98	20240627	1782	107.07	20240315	3.29	N	388790	100	29 억		42110	N	N	0	N	00	N
82	20240717	161233	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3810	-380	5	-9.07	9417027285	2425047	111.97	4065	4115	3770	5440	2935	4190	3883.12	0.12	0	6276	4576	4382	4221	4027	3866	4302	3947	30	1250	100	2680	5	1	29913930	1140	-19.64	4.68	12	8.11	-194.00	814.00	5270	20240627	-27.70	1782	20240315	113.80	5270	-27.70	20240627	1782	113.80	20240315	5270	-27.70	20240627	1782	113.80	20240315	3.15	N	388790	100	29 억		35850	N	N	0	N	00	N
83	20240717	151240	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3815	-375	5	-8.95	9215254640	2372101	109.52	4065	4115	3770	5440	2935	4190	3884.65	0.12	0	1558	4576	4382	4221	4027	3866	4302	3947	30	1250	100	2680	5	1	29913930	1141	-19.66	4.69	12	7.93	-194.00	814.00	5270	20240627	-27.61	1782	20240315	114.09	5270	-27.61	20240627	1782	114.09	20240315	5270	-27.61	20240627	1782	114.09	20240315	3.15	N	388790	100	29 억		35850	N	N	0	N	00	N
84	20240717	141237	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3820	-370	5	-8.83	8451623605	2170816	100.23	4065	4115	3770	5440	2935	4190	3893.09	0.12	0	3457	4576	4382	4221	4027	3866	4302	3947	30	1250	100	2680	5	1	29913930	1143	-19.69	4.69	12	7.26	-194.00	814.00	5270	20240627	-27.51	1782	20240315	114.37	5270	-27.51	20240627	1782	114.37	20240315	5270	-27.51	20240627	1782	114.37	20240315	3.15	N	388790	100	29 억		35850	N	N	0	N	00	N
85	20240717	131234	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3830	-360	5	-8.59	7867597895	2017173	93.13	4065	4115	3770	5440	2935	4190	3900.09	0.12	0	4508	4576	4382	4221	4027	3866	4302	3947	30	1250	100	2680	5	1	29913930	1146	-19.74	4.71	12	6.74	-194.00	814.00	5270	20240627	-27.32	1782	20240315	114.93	5270	-27.32	20240627	1782	114.93	20240315	5270	-27.32	20240627	1782	114.93	20240315	3.15	N	388790	100	29 억		35850	N	N	0	N	00	N
86	20240717	121236	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3820	-370	5	-8.83	7633068860	1955808	90.30	4065	4115	3770	5440	2935	4190	3902.55	0.12	0	10473	4576	4382	4221	4027	3866	4302	3947	30	1250	100	2680	5	1	29913930	1143	-19.69	4.69	12	6.54	-194.00	814.00	5270	20240627	-27.51	1782	20240315	114.37	5270	-27.51	20240627	1782	114.37	20240315	5270	-27.51	20240627	1782	114.37	20240315	3.15	N	388790	100	29 억		35850	N	N	0	N	00	N
87	20240717	111238	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3855	-335	5	-8.00	7117018910	1821678	84.11	4065	4115	3770	5440	2935	4190	3906.61	0.12	0	34878	4576	4382	4221	4027	3866	4302	3947	30	1250	100	2680	5	1	29913930	1153	-19.87	4.74	12	6.09	-194.00	814.00	5270	20240627	-26.85	1782	20240315	116.33	5270	-26.85	20240627	1782	116.33	20240315	5270	-26.85	20240627	1782	116.33	20240315	3.15	N	388790	100	29 억		35850	N	N	0	N	00	N
88	20240717	101241	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3820	-370	5	-8.83	5298411330	1344099	62.06	4065	4115	3810	5440	2935	4190	3941.70	0.12	0	18439	4576	4382	4221	4027	3866	4302	3947	30	1250	100	2680	5	1	29913930	1143	-19.69	4.69	12	4.49	-194.00	814.00	5270	20240627	-27.51	1782	20240315	114.37	5270	-27.51	20240627	1782	114.37	20240315	5270	-27.51	20240627	1782	114.37	20240315	3.15	N	388790	100	29 억		35850	N	N	0	N	00	N
89	20240717	091015	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3985	-205	5	-4.89	1532850125	379929	17.54	4065	4115	3980	5440	2935	4190	4033.95	0.12	0	12624	4576	4382	4221	4027	3866	4302	3947	30	1250	100	2680	5	1	29913930	1192	-20.54	4.90	12	1.27	-194.00	814.00	5270	20240627	-24.38	1782	20240315	123.63	5270	-24.38	20240627	1782	123.63	20240315	5270	-24.38	20240627	1782	123.63	20240315	3.15	N	388790	100	29 억		35850	N	N	0	N	00	N
90	20240716	161238	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	4190	-290	5	-6.47	8942148150	2124106	63.95	4390	4415	4060	5820	3140	4480	4209.77	0.99	0	-273994	4746	4612	4411	4277	4076	4680	4345	30	1340	100	2860	5	1	29913930	1253	-21.60	5.15	12	7.10	-194.00	814.00	5270	20240627	-20.49	1782	20240315	135.13	5270	-20.49	20240627	1782	135.13	20240315	5270	-20.49	20240627	1782	135.13	20240315	3.07	N	388790	100	29 억		295228	N	N	0	N	00	N
91	20240716	151252	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	4190	-290	5	-6.47	8798397260	2089745	62.92	4390	4415	4060	5820	3140	4480	4210.20	0.99	0	-278677	4746	4612	4411	4277	4076	4680	4345	30	1340	100	2860	5	1	29913930	1253	-21.60	5.15	12	6.99	-194.00	814.00	5270	20240627	-20.49	1782	20240315	135.13	5270	-20.49	20240627	1782	135.13	20240315	5270	-20.49	20240627	1782	135.13	20240315	3.07	N	388790	100	29 억		295228	N	N	0	N	00	N
92	20240716	141246	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	4190	-290	5	-6.47	8223261715	1952452	58.79	4390	4415	4060	5820	3140	4480	4211.68	0.99	0	-266285	4746	4612	4411	4277	4076	4680	4345	30	1340	100	2860	5	1	29913930	1253	-21.60	5.15	12	6.53	-194.00	814.00	5270	20240627	-20.49	1782	20240315	135.13	5270	-20.49	20240627	1782	135.13	20240315	5270	-20.49	20240627	1782	135.13	20240315	3.07	N	388790	100	29 억		295228	N	N	0	N	00	N
93	20240716	131248	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	4190	-290	5	-6.47	7502903840	1780693	53.61	4390	4415	4060	5820	3140	4480	4213.38	0.99	0	-256997	4746	4612	4411	4277	4076	4680	4345	30	1340	100	2860	5	1	29913930	1253	-21.60	5.15	12	5.95	-194.00	814.00	5270	20240627	-20.49	1782	20240315	135.13	5270	-20.49	20240627	1782	135.13	20240315	5270	-20.49	20240627	1782	135.13	20240315	3.07	N	388790	100	29 억		295228	N	N	0	N	00	N
94	20240716	121243	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	4170	-310	5	-6.92	7098672700	1683744	50.69	4390	4415	4060	5820	3140	4480	4215.91	0.99	0	-247736	4746	4612	4411	4277	4076	4680	4345	30	1340	100	2860	5	1	29913930	1247	-21.49	5.12	12	5.63	-194.00	814.00	5270	20240627	-20.87	1782	20240315	134.01	5270	-20.87	20240627	1782	134.01	20240315	5270	-20.87	20240627	1782	134.01	20240315	3.07	N	388790	100	29 억		295228	N	N	0	N	00	N
95	20240716	111246	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	4150	-330	5	-7.37	6661458070	1578750	47.53	4390	4415	4060	5820	3140	4480	4219.35	0.99	0	-212051	4746	4612	4411	4277	4076	4680	4345	30	1340	100	2860	5	1	29913930	1241	-21.39	5.10	12	5.28	-194.00	814.00	5270	20240627	-21.25	1782	20240315	132.88	5270	-21.25	20240627	1782	132.88	20240315	5270	-21.25	20240627	1782	132.88	20240315	3.07	N	388790	100	29 억		295228	N	N	0	N	00	N
96	20240716	101245	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	4105	-375	5	-8.37	5699938775	1345035	40.50	4390	4415	4085	5820	3140	4480	4237.65	0.99	0	-186673	4746	4612	4411	4277	4076	4680	4345	30	1340	100	2860	5	1	29913930	1228	-21.16	5.04	12	4.50	-194.00	814.00	5270	20240627	-22.11	1782	20240315	130.36	5270	-22.11	20240627	1782	130.36	20240315	5270	-22.11	20240627	1782	130.36	20240315	3.07	N	388790	100	29 억		295228	N	N	0	N	00	N
97	20240716	091244	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	4270	-210	5	-4.69	2164780315	497696	14.98	4390	4415	4260	5820	3140	4480	4349.45	0.99	0	-88811	4746	4612	4411	4277	4076	4680	4345	30	1340	100	2860	5	1	29913930	1277	-22.01	5.25	12	1.66	-194.00	814.00	5270	20240627	-18.98	1782	20240315	139.62	5270	-18.98	20240627	1782	139.62	20240315	5270	-18.98	20240627	1782	139.62	20240315	3.07	N	388790	100	29 억		295228	N	N	0	N	00	N
98	20240715	161225	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	4480	300	2	7.18	13068294095	2953724	140.90	4370	4545	4210	5430	2930	4180	4423.07	0.39	0	185208	4393	4286	4168	4061	3943	4340	4115	30	1250	100	2670	5	1	29913930	1340	-23.09	5.50	12	9.87	-194.00	814.00	5270	20240627	-14.99	1782	20240315	151.40	5270	-14.99	20240627	1782	151.40	20240315	5270	-14.99	20240627	1782	151.40	20240315	3.65	N	388790	100	29 억		116927	N	N	0	N	00	N
99	20240715	151233	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	4490	310	2	7.42	12262972260	2774349	132.34	4370	4545	4210	5430	2930	4180	4420.13	0.39	0	211521	4393	4286	4168	4061	3943	4340	4115	30	1250	100	2670	5	1	29913930	1343	-23.14	5.52	12	9.27	-194.00	814.00	5270	20240627	-14.80	1782	20240315	151.96	5270	-14.80	20240627	1782	151.96	20240315	5270	-14.80	20240627	1782	151.96	20240315	3.65	N	388790	100	29 억		116927	N	N	0	N	00	N
100	20240715	141230	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	4460	280	2	6.70	10330163290	2344353	111.83	4370	4520	4210	5430	2930	4180	4406.40	0.39	0	201370	4393	4286	4168	4061	3943	4340	4115	30	1250	100	2670	5	1	29913930	1334	-22.99	5.48	12	7.84	-194.00	814.00	5270	20240627	-15.37	1782	20240315	150.28	5270	-15.37	20240627	1782	150.28	20240315	5270	-15.37	20240627	1782	150.28	20240315	3.65	N	388790	100	29 억		116927	N	N	0	N	00	N
101	20240715	131233	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	4485	305	2	7.30	9618922350	2185667	104.26	4370	4520	4210	5430	2930	4180	4400.91	0.39	0	187721	4393	4286	4168	4061	3943	4340	4115	30	1250	100	2670	5	1	29913930	1342	-23.12	5.51	12	7.31	-194.00	814.00	5270	20240627	-14.90	1782	20240315	151.68	5270	-14.90	20240627	1782	151.68	20240315	5270	-14.90	20240627	1782	151.68	20240315	3.65	N	388790	100	29 억		116927	N	N	0	N	00	N
102	20240715	121231	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	4440	260	2	6.22	8255726895	1881298	89.74	4370	4500	4210	5430	2930	4180	4388.31	0.39	0	119963	4393	4286	4168	4061	3943	4340	4115	30	1250	100	2670	5	1	29913930	1328	-22.89	5.45	12	6.29	-194.00	814.00	5270	20240627	-15.75	1782	20240315	149.16	5270	-15.75	20240627	1782	149.16	20240315	5270	-15.75	20240627	1782	149.16	20240315	3.65	N	388790	100	29 억		116927	N	N	0	N	00	N
103	20240715	111231	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	4400	220	2	5.26	6045631330	1384001	66.02	4370	4460	4210	5430	2930	4180	4368.23	0.39	0	77711	4393	4286	4168	4061	3943	4340	4115	30	1250	100	2670	5	1	29913930	1316	-22.68	5.41	12	4.63	-194.00	814.00	5270	20240627	-16.51	1782	20240315	146.91	5270	-16.51	20240627	1782	146.91	20240315	5270	-16.51	20240627	1782	146.91	20240315	3.65	N	388790	100	29 억		116927	N	N	0	N	00	N
104	20240715	101230	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	4325	145	2	3.47	5259426410	1204114	57.44	4370	4460	4210	5430	2930	4180	4367.88	0.39	0	79773	4393	4286	4168	4061	3943	4340	4115	30	1250	100	2670	5	1	29913930	1294	-22.29	5.31	12	4.03	-194.00	814.00	5270	20240627	-17.93	1782	20240315	142.70	5270	-17.93	20240627	1782	142.70	20240315	5270	-17.93	20240627	1782	142.70	20240315	3.65	N	388790	100	29 억		116927	N	N	0	N	00	N
105	20240715	091231	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	4265	85	2	2.03	1287823395	298418	14.24	4370	4370	4210	5430	2930	4180	4315.50	0.39	0	-46906	4393	4286	4168	4061	3943	4340	4115	30	1250	100	2670	5	1	29913930	1276	-21.98	5.24	12	1.00	-194.00	814.00	5270	20240627	-19.07	1782	20240315	139.34	5270	-19.07	20240627	1782	139.34	20240315	5270	-19.07	20240627	1782	139.34	20240315	3.65	N	388790	100	29 억		116927	N	N	0	N	00	N
106	20240712	161221	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	4180	-280	5	-6.28	8560872180	2063866	25.13	4135	4275	4050	5790	3125	4460	4147.74	0.08	0	101746	5526	4992	4726	4192	3926	4860	4060	30	1330	100	2850	5	1	29913930	1250	-21.55	5.14	12	6.90	-194.00	814.00	5270	20240627	-20.68	1782	20240315	134.57	5270	-20.68	20240627	1782	134.57	20240315	5270	-20.68	20240627	1782	134.57	20240315	3.31	N	388790	100	29 억		24120	N	N	0	N	00	N
107	20240712	151229	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	4180	-280	5	-6.28	8289453680	1998880	24.34	4135	4275	4050	5790	3125	4460	4146.92	0.08	0	114135	5526	4992	4726	4192	3926	4860	4060	30	1330	100	2850	5	1	29913930	1250	-21.55	5.14	12	6.68	-194.00	814.00	5270	20240627	-20.68	1782	20240315	134.57	5270	-20.68	20240627	1782	134.57	20240315	5270	-20.68	20240627	1782	134.57	20240315	3.31	N	388790	100	29 억		24120	N	N	0	N	00	N
108	20240712	141232	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	4155	-305	5	-6.84	7789146510	1878924	22.88	4135	4275	4050	5790	3125	4460	4145.40	0.08	0	106410	5526	4992	4726	4192	3926	4860	4060	30	1330	100	2850	5	1	29913930	1243	-21.42	5.10	12	6.28	-194.00	814.00	5270	20240627	-21.16	1782	20240315	133.16	5270	-21.16	20240627	1782	133.16	20240315	5270	-21.16	20240627	1782	133.16	20240315	3.31	N	388790	100	29 억		24120	N	N	0	N	00	N
109	20240712	131226	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	4170	-290	5	-6.50	7331359820	1769106	21.54	4135	4275	4050	5790	3125	4460	4143.96	0.08	0	110711	5526	4992	4726	4192	3926	4860	4060	30	1330	100	2850	5	1	29913930	1247	-21.49	5.12	12	5.91	-194.00	814.00	5270	20240627	-20.87	1782	20240315	134.01	5270	-20.87	20240627	1782	134.01	20240315	5270	-20.87	20240627	1782	134.01	20240315	3.31	N	388790	100	29 억		24120	N	N	0	N	00	N
110	20240712	121227	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	4170	-290	5	-6.50	6781583970	1636808	19.93	4135	4275	4050	5790	3125	4460	4143.02	0.08	0	112784	5526	4992	4726	4192	3926	4860	4060	30	1330	100	2850	5	1	29913930	1247	-21.49	5.12	12	5.47	-194.00	814.00	5270	20240627	-20.87	1782	20240315	134.01	5270	-20.87	20240627	1782	134.01	20240315	5270	-20.87	20240627	1782	134.01	20240315	3.31	N	388790	100	29 억		24120	N	N	0	N	00	N
111	20240712	111224	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	4195	-265	5	-5.94	6416906960	1549663	18.87	4135	4275	4050	5790	3125	4460	4140.67	0.08	0	129635	5526	4992	4726	4192	3926	4860	4060	30	1330	100	2850	5	1	29913930	1255	-21.62	5.15	12	5.18	-194.00	814.00	5270	20240627	-20.40	1782	20240315	135.41	5270	-20.40	20240627	1782	135.41	20240315	5270	-20.40	20240627	1782	135.41	20240315	3.31	N	388790	100	29 억		24120	N	N	0	N	00	N
112	20240712	101225	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	4180	-280	5	-6.28	5698620190	1378200	16.78	4135	4245	4050	5790	3125	4460	4134.63	0.08	0	114831	5526	4992	4726	4192	3926	4860	4060	30	1330	100	2850	5	1	29913930	1250	-21.55	5.14	12	4.61	-194.00	814.00	5270	20240627	-20.68	1782	20240315	134.57	5270	-20.68	20240627	1782	134.57	20240315	5270	-20.68	20240627	1782	134.57	20240315	3.31	N	388790	100	29 억		24120	N	N	0	N	00	N
113	20240712	091222	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	4095	-365	5	-8.18	2950774620	720506	8.77	4135	4170	4050	5790	3125	4460	4095.00	0.08	0	124024	5526	4992	4726	4192	3926	4860	4060	30	1330	100	2850	5	1	29913930	1225	-21.11	5.03	12	2.41	-194.00	814.00	5270	20240627	-22.30	1782	20240315	129.80	5270	-22.30	20240627	1782	129.80	20240315	5270	-22.30	20240627	1782	129.80	20240315	3.31	N	388790	100	29 억		24120	N	N	0	N	00	N
114	20240711	161217	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	4460	-335	5	-6.99	39992041790	8141501	152.93	5070	5260	4460	6230	3360	4795	4912.79	0.51	0	-134523	5041	4917	4766	4642	4491	4980	4705	30	1435	100	3060	5	1	29913930	1334	-22.99	5.48	12	27.22	-194.00	814.00	5270	20240627	-15.37	1782	20240315	150.28	5270	-15.37	20240627	1782	150.28	20240315	5270	-15.37	20240627	1782	150.28	20240315	3.42	N	388790	100	29 억		153550	N	N	0	N	00	N
115	20240711	151224	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	4490	-305	5	-6.36	39337702030	7995112	150.18	5070	5260	4475	6230	3360	4795	4920.22	0.51	0	-144116	5041	4917	4766	4642	4491	4980	4705	30	1435	100	3060	5	1	29913930	1343	-23.14	5.52	12	26.73	-194.00	814.00	5270	20240627	-14.80	1782	20240315	151.96	5270	-14.80	20240627	1782	151.96	20240315	5270	-14.80	20240627	1782	151.96	20240315	3.42	N	388790	100	29 억		153550	N	N	0	N	00	N
116	20240711	141225	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	4575	-220	5	-4.59	38006230150	7701420	144.66	5070	5260	4540	6230	3360	4795	4934.97	0.51	0	-144263	5041	4917	4766	4642	4491	4980	4705	30	1435	100	3060	5	1	29913930	1369	-23.58	5.62	12	25.75	-194.00	814.00	5270	20240627	-13.19	1782	20240315	156.73	5270	-13.19	20240627	1782	156.73	20240315	5270	-13.19	20240627	1782	156.73	20240315	3.42	N	388790	100	29 억		153550	N	N	0	N	00	N
117	20240711	131223	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	4595	-200	5	-4.17	36742539590	7424510	139.46	5070	5260	4565	6230	3360	4795	4948.82	0.51	0	-146422	5041	4917	4766	4642	4491	4980	4705	30	1435	100	3060	5	1	29913930	1375	-23.69	5.64	12	24.82	-194.00	814.00	5270	20240627	-12.81	1782	20240315	157.86	5270	-12.81	20240627	1782	157.86	20240315	5270	-12.81	20240627	1782	157.86	20240315	3.42	N	388790	100	29 억		153550	N	N	0	N	00	N
118	20240711	121221	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	4700	-95	5	-1.98	34949067045	7036984	132.18	5070	5260	4650	6230	3360	4795	4966.49	0.51	0	-150318	5041	4917	4766	4642	4491	4980	4705	30	1435	100	3060	5	1	29913930	1406	-24.23	5.77	12	23.52	-194.00	814.00	5270	20240627	-10.82	1782	20240315	163.75	5270	-10.82	20240627	1782	163.75	20240315	5270	-10.82	20240627	1782	163.75	20240315	3.42	N	388790	100	29 억		153550	N	N	0	N	00	N
119	20240711	111218	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	4710	-85	5	-1.77	34399857265	6920087	129.99	5070	5260	4650	6230	3360	4795	4971.02	0.51	0	-150318	5041	4917	4766	4642	4491	4980	4705	30	1435	100	3060	5	1	29913930	1409	-24.28	5.79	12	23.13	-194.00	814.00	5270	20240627	-10.63	1782	20240315	164.31	5270	-10.63	20240627	1782	164.31	20240315	5270	-10.63	20240627	1782	164.31	20240315	3.42	N	388790	100	29 억		153550	N	N	0	N	00	N
120	20240711	101220	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	4710	-85	5	-1.77	31797445305	6364705	119.55	5070	5260	4675	6230	3360	4795	4995.91	0.51	0	-96942	5041	4917	4766	4642	4491	4980	4705	30	1435	100	3060	5	1	29913930	1409	-24.28	5.79	12	21.28	-194.00	814.00	5270	20240627	-10.63	1782	20240315	164.31	5270	-10.63	20240627	1782	164.31	20240315	5270	-10.63	20240627	1782	164.31	20240315	3.42	N	388790	100	29 억		153550	N	N	0	N	00	N
121	20240711	091217	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	4915	120	2	2.50	7989798915	1604600	30.14	5070	5090	4865	6230	3360	4795	4979.32	0.51	0	-121138	5041	4917	4766	4642	4491	4980	4705	30	1435	100	3060	5	1	29913930	1470	-25.34	6.04	12	5.36	-194.00	814.00	5270	20240627	-6.74	1782	20240315	175.81	5270	-6.74	20240627	1782	175.81	20240315	5270	-6.74	20240627	1782	175.81	20240315	3.42	N	388790	100	29 억		153550	N	N	0	N	00	N
122	20240710	161211	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	4795	55	2	1.16	21792818495	4559233	115.85	4740	4890	4615	6160	3320	4740	4780.09	0.64	0	-37211	4996	4867	4611	4482	4226	4932	4547	30	1420	100	3030	5	1	29913930	1434	-24.72	5.89	12	15.24	-194.00	814.00	5270	20240627	-9.01	1782	20240315	169.08	5270	-9.01	20240627	1782	169.08	20240315	5270	-9.01	20240627	1782	169.08	20240315	3.18	N	388790	100	29 억		191983	N	N	0	N	00	N
123	20240710	151217	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	4805	65	2	1.37	21008967970	4395457	111.69	4740	4890	4615	6160	3320	4740	4779.92	0.64	0	-26732	4996	4867	4611	4482	4226	4932	4547	30	1420	100	3030	5	1	29913930	1437	-24.77	5.90	12	14.69	-194.00	814.00	5270	20240627	-8.82	1782	20240315	169.64	5270	-8.82	20240627	1782	169.64	20240315	5270	-8.82	20240627	1782	169.64	20240315	3.18	N	388790	100	29 억		191983	N	N	0	N	00	N
124	20240710	141217	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	4750	10	2	0.21	17054437165	3576481	90.88	4740	4880	4615	6160	3320	4740	4768.69	0.64	0	-59452	4996	4867	4611	4482	4226	4932	4547	30	1420	100	3030	5	1	29913930	1421	-24.48	5.84	12	11.96	-194.00	814.00	5270	20240627	-9.87	1782	20240315	166.55	5270	-9.87	20240627	1782	166.55	20240315	5270	-9.87	20240627	1782	166.55	20240315	3.18	N	388790	100	29 억		191983	N	N	0	N	00	N
125	20240710	131216	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	4770	30	2	0.63	16288691400	3415862	86.80	4740	4880	4615	6160	3320	4740	4768.75	0.64	0	-72474	4996	4867	4611	4482	4226	4932	4547	30	1420	100	3030	5	1	29913930	1427	-24.59	5.86	12	11.42	-194.00	814.00	5270	20240627	-9.49	1782	20240315	167.68	5270	-9.49	20240627	1782	167.68	20240315	5270	-9.49	20240627	1782	167.68	20240315	3.18	N	388790	100	29 억		191983	N	N	0	N	00	N
126	20240710	121213	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	4760	20	2	0.42	15532429500	3257146	82.77	4740	4880	4615	6160	3320	4740	4768.94	0.64	0	-79672	4996	4867	4611	4482	4226	4932	4547	30	1420	100	3030	5	1	29913930	1424	-24.54	5.85	12	10.89	-194.00	814.00	5270	20240627	-9.68	1782	20240315	167.12	5270	-9.68	20240627	1782	167.12	20240315	5270	-9.68	20240627	1782	167.12	20240315	3.18	N	388790	100	29 억		191983	N	N	0	N	00	N
127	20240710	111215	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	4750	10	2	0.21	14372588035	3013356	76.57	4740	4880	4615	6160	3320	4740	4769.87	0.64	0	-107746	4996	4867	4611	4482	4226	4932	4547	30	1420	100	3030	5	1	29913930	1421	-24.48	5.84	12	10.07	-194.00	814.00	5270	20240627	-9.87	1782	20240315	166.55	5270	-9.87	20240627	1782	166.55	20240315	5270	-9.87	20240627	1782	166.55	20240315	3.18	N	388790	100	29 억		191983	N	N	0	N	00	N
128	20240710	101211	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	4790	50	2	1.05	11776736760	2465519	62.65	4740	4880	4615	6160	3320	4740	4776.94	0.64	0	-120318	4996	4867	4611	4482	4226	4932	4547	30	1420	100	3030	5	1	29913930	1433	-24.69	5.88	12	8.24	-194.00	814.00	5270	20240627	-9.11	1782	20240315	168.80	5270	-9.11	20240627	1782	168.80	20240315	5270	-9.11	20240627	1782	168.80	20240315	3.18	N	388790	100	29 억		191983	N	N	0	N	00	N
129	20240710	091216	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	4680	-60	5	-1.27	1765350710	377572	9.59	4740	4740	4615	6160	3320	4740	4671.11	0.64	0	9001	4996	4867	4611	4482	4226	4932	4547	30	1420	100	3030	5	1	29913930	1400	-24.12	5.75	12	1.26	-194.00	814.00	5270	20240627	-11.20	1782	20240315	162.63	5270	-11.20	20240627	1782	162.63	20240315	5270	-11.20	20240627	1782	162.63	20240315	3.18	N	388790	100	29 억		191983	N	N	0	N	00	N
130	20240709	161207	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	4740	315	2	7.12	17104674545	3743578	126.90	4375	4740	4355	5750	3100	4425	4567.88	0.78	0	-40254	4751	4587	4391	4227	4031	4670	4310	30	1325	100	2830	5	1	29913930	1418	-24.43	5.82	12	12.51	-194.00	814.00	5270	20240627	-10.06	1782	20240315	165.99	5270	-10.06	20240627	1782	165.99	20240315	5270	-10.06	20240627	1782	165.99	20240315	3.25	N	388790	100	29 억		232232	N	N	0	N	00	N
131	20240709	151215	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	4620	195	2	4.41	12352936935	2732432	92.62	4375	4640	4355	5750	3100	4425	4520.96	0.78	0	14092	4751	4587	4391	4227	4031	4670	4310	30	1325	100	2830	5	1	29913930	1382	-23.81	5.68	12	9.13	-194.00	814.00	5270	20240627	-12.33	1782	20240315	159.26	5270	-12.33	20240627	1782	159.26	20240315	5270	-12.33	20240627	1782	159.26	20240315	3.25	N	388790	100	29 억		232232	N	N	0	N	00	N
132	20240709	141215	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	4500	75	2	1.69	8770644000	1950987	66.13	4375	4630	4355	5750	3100	4425	4495.59	0.78	0	-14290	4751	4587	4391	4227	4031	4670	4310	30	1325	100	2830	5	1	29913930	1346	-23.20	5.53	12	6.52	-194.00	814.00	5270	20240627	-14.61	1782	20240315	152.53	5270	-14.61	20240627	1782	152.53	20240315	5270	-14.61	20240627	1782	152.53	20240315	3.25	N	388790	100	29 억		232232	N	N	0	N	00	N
133	20240709	131219	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	4505	80	2	1.81	8068363625	1794396	60.83	4375	4630	4355	5750	3100	4425	4496.54	0.78	0	6035	4751	4587	4391	4227	4031	4670	4310	30	1325	100	2830	5	1	29913930	1348	-23.22	5.53	12	6.00	-194.00	814.00	5270	20240627	-14.52	1782	20240315	152.81	5270	-14.52	20240627	1782	152.81	20240315	5270	-14.52	20240627	1782	152.81	20240315	3.25	N	388790	100	29 억		232232	N	N	0	N	00	N
134	20240709	121219	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	4540	115	2	2.60	7416069200	1649429	55.91	4375	4630	4355	5750	3100	4425	4496.27	0.78	0	21963	4751	4587	4391	4227	4031	4670	4310	30	1325	100	2830	5	1	29913930	1358	-23.40	5.58	12	5.51	-194.00	814.00	5270	20240627	-13.85	1782	20240315	154.77	5270	-13.85	20240627	1782	154.77	20240315	5270	-13.85	20240627	1782	154.77	20240315	3.25	N	388790	100	29 억		232232	N	N	0	N	00	N
135	20240709	111220	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	4440	15	2	0.34	4190370625	937612	31.78	4375	4600	4355	5750	3100	4425	4469.33	0.78	0	-58316	4751	4587	4391	4227	4031	4670	4310	30	1325	100	2830	5	1	29913930	1328	-22.89	5.45	12	3.13	-194.00	814.00	5270	20240627	-15.75	1782	20240315	149.16	5270	-15.75	20240627	1782	149.16	20240315	5270	-15.75	20240627	1782	149.16	20240315	3.25	N	388790	100	29 억		232232	N	N	0	N	00	N
136	20240709	101215	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	4420	-5	5	-0.11	1749923865	396503	13.44	4375	4470	4355	5750	3100	4425	4413.31	0.78	0	-11444	4751	4587	4391	4227	4031	4670	4310	30	1325	100	2830	5	1	29913930	1322	-22.78	5.43	12	1.33	-194.00	814.00	5270	20240627	-16.13	1782	20240315	148.04	5270	-16.13	20240627	1782	148.04	20240315	5270	-16.13	20240627	1782	148.04	20240315	3.25	N	388790	100	29 억		232232	N	N	0	N	00	N
137	20240709	091212	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	4400	-25	5	-0.56	697876810	158440	5.37	4375	4455	4355	5750	3100	4425	4404.30	0.78	0	-1915	4751	4587	4391	4227	4031	4670	4310	30	1325	100	2830	5	1	29913930	1316	-22.68	5.41	12	0.53	-194.00	814.00	5270	20240627	-16.51	1782	20240315	146.91	5270	-16.51	20240627	1782	146.91	20240315	5270	-16.51	20240627	1782	146.91	20240315	3.25	N	388790	100	29 억		232232	N	N	0	N	00	N
138	20240708	161205	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	4425	155	2	3.63	12789135740	2904358	116.87	4200	4555	4195	5550	2990	4270	4403.40	0.26	0	155120	4676	4472	4346	4142	4016	4410	4080	30	1280	100	2730	5	1	29913930	1324	-22.81	5.44	12	9.71	-194.00	814.00	5270	20240627	-16.03	1782	20240315	148.32	5270	-16.03	20240627	1782	148.32	20240315	5270	-16.03	20240627	1782	148.32	20240315	4.06	N	388790	100	29 억		77120	N	N	0	N	00	N
139	20240708	151207	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	4370	100	2	2.34	12327739810	2799529	112.65	4200	4555	4195	5550	2990	4270	4403.61	0.26	0	140383	4676	4472	4346	4142	4016	4410	4080	30	1280	100	2730	5	1	29913930	1307	-22.53	5.37	12	9.36	-194.00	814.00	5270	20240627	-17.08	1782	20240315	145.23	5270	-17.08	20240627	1782	145.23	20240315	5270	-17.08	20240627	1782	145.23	20240315	4.06	N	388790	100	29 억		77120	N	N	0	N	00	N
140	20240708	141210	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	4415	145	2	3.40	11615972695	2636927	106.11	4200	4555	4195	5550	2990	4270	4405.23	0.26	0	119980	4676	4472	4346	4142	4016	4410	4080	30	1280	100	2730	5	1	29913930	1321	-22.76	5.42	12	8.82	-194.00	814.00	5270	20240627	-16.22	1782	20240315	147.76	5270	-16.22	20240627	1782	147.76	20240315	5270	-16.22	20240627	1782	147.76	20240315	4.06	N	388790	100	29 억		77120	N	N	0	N	00	N
141	20240708	131205	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	4410	140	2	3.28	11185434120	2539454	102.18	4200	4555	4195	5550	2990	4270	4404.77	0.26	0	112466	4676	4472	4346	4142	4016	4410	4080	30	1280	100	2730	5	1	29913930	1319	-22.73	5.42	12	8.49	-194.00	814.00	5270	20240627	-16.32	1782	20240315	147.47	5270	-16.32	20240627	1782	147.47	20240315	5270	-16.32	20240627	1782	147.47	20240315	4.06	N	388790	100	29 억		77120	N	N	0	N	00	N
142	20240708	121206	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	4460	190	2	4.45	10396490920	2361299	95.01	4200	4555	4195	5550	2990	4270	4402.99	0.26	0	76385	4676	4472	4346	4142	4016	4410	4080	30	1280	100	2730	5	1	29913930	1334	-22.99	5.48	12	7.89	-194.00	814.00	5270	20240627	-15.37	1782	20240315	150.28	5270	-15.37	20240627	1782	150.28	20240315	5270	-15.37	20240627	1782	150.28	20240315	4.06	N	388790	100	29 억		77120	N	N	0	N	00	N
143	20240708	111204	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	4375	105	2	2.46	6191955895	1423103	57.26	4200	4470	4195	5550	2990	4270	4351.15	0.26	0	43260	4676	4472	4346	4142	4016	4410	4080	30	1280	100	2730	5	1	29913930	1309	-22.55	5.37	12	4.76	-194.00	814.00	5270	20240627	-16.98	1782	20240315	145.51	5270	-16.98	20240627	1782	145.51	20240315	5270	-16.98	20240627	1782	145.51	20240315	4.06	N	388790	100	29 억		77120	N	N	0	N	00	N
144	20240708	101204	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	4300	30	2	0.70	2034768835	476934	19.19	4200	4345	4195	5550	2990	4270	4266.34	0.26	0	41159	4676	4472	4346	4142	4016	4410	4080	30	1280	100	2730	5	1	29913930	1286	-22.16	5.28	12	1.59	-194.00	814.00	5270	20240627	-18.41	1782	20240315	141.30	5270	-18.41	20240627	1782	141.30	20240315	5270	-18.41	20240627	1782	141.30	20240315	4.06	N	388790	100	29 억		77120	N	N	0	N	00	N
145	20240708	091204	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	4260	-10	5	-0.23	1114008950	260643	10.49	4200	4345	4195	5550	2990	4270	4274.11	0.26	0	3851	4676	4472	4346	4142	4016	4410	4080	30	1280	100	2730	5	1	29913930	1274	-21.96	5.23	12	0.87	-194.00	814.00	5270	20240627	-19.17	1782	20240315	139.06	5270	-19.17	20240627	1782	139.06	20240315	5270	-19.17	20240627	1782	139.06	20240315	4.06	N	388790	100	29 억		77120	N	N	0	N	00	N
146	20240705	161158	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	4270	-65	5	-1.50	10629398215	2416115	42.11	4335	4550	4220	5630	3035	4335	4399.66	0.11	0	44288	4921	4627	4481	4187	4041	4555	4115	30	1295	100	2770	5	1	29913930	1277	-22.01	5.25	12	8.08	-194.00	814.00	5270	20240627	-18.98	1782	20240315	139.62	5270	-18.98	20240627	1782	139.62	20240315	5270	-18.98	20240627	1782	139.62	20240315	2.81	N	388790	100	29 억		32708	N	N	0	N	00	N
147	20240705	151202	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	4255	-80	5	-1.85	10130095915	2298714	40.07	4335	4550	4250	5630	3035	4335	4406.92	0.11	0	23030	4921	4627	4481	4187	4041	4555	4115	30	1295	100	2770	5	1	29913930	1273	-21.93	5.23	12	7.68	-194.00	814.00	5270	20240627	-19.26	1782	20240315	138.78	5270	-19.26	20240627	1782	138.78	20240315	5270	-19.26	20240627	1782	138.78	20240315	2.81	N	388790	100	29 억		32708	N	N	0	N	00	N
148	20240705	141204	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	4270	-65	5	-1.50	9359378980	2118282	36.92	4335	4550	4265	5630	3035	4335	4418.47	0.11	0	-3565	4921	4627	4481	4187	4041	4555	4115	30	1295	100	2770	5	1	29913930	1277	-22.01	5.25	12	7.08	-194.00	814.00	5270	20240627	-18.98	1782	20240315	139.62	5270	-18.98	20240627	1782	139.62	20240315	5270	-18.98	20240627	1782	139.62	20240315	2.81	N	388790	100	29 억		32708	N	N	0	N	00	N
149	20240705	131201	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	4370	35	2	0.81	8250730040	1861449	32.45	4335	4550	4275	5630	3035	4335	4432.54	0.11	0	9255	4921	4627	4481	4187	4041	4555	4115	30	1295	100	2770	5	1	29913930	1307	-22.53	5.37	12	6.22	-194.00	814.00	5270	20240627	-17.08	1782	20240315	145.23	5270	-17.08	20240627	1782	145.23	20240315	5270	-17.08	20240627	1782	145.23	20240315	2.81	N	388790	100	29 억		32708	N	N	0	N	00	N
150	20240705	121202	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	4430	95	2	2.19	7741353935	1745396	30.42	4335	4550	4275	5630	3035	4335	4435.43	0.11	0	11219	4921	4627	4481	4187	4041	4555	4115	30	1295	100	2770	5	1	29913930	1325	-22.84	5.44	12	5.83	-194.00	814.00	5270	20240627	-15.94	1782	20240315	148.60	5270	-15.94	20240627	1782	148.60	20240315	5270	-15.94	20240627	1782	148.60	20240315	2.81	N	388790	100	29 억		32708	N	N	0	N	00	N
151	20240705	111158	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	4375	40	2	0.92	6176840760	1392620	24.27	4335	4550	4275	5630	3035	4335	4435.57	0.11	0	-10622	4921	4627	4481	4187	4041	4555	4115	30	1295	100	2770	5	1	29913930	1309	-22.55	5.37	12	4.66	-194.00	814.00	5270	20240627	-16.98	1782	20240315	145.51	5270	-16.98	20240627	1782	145.51	20240315	5270	-16.98	20240627	1782	145.51	20240315	2.81	N	388790	100	29 억		32708	N	N	0	N	00	N
152	20240705	101158	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	4475	140	2	3.23	5020285155	1131040	19.71	4335	4550	4275	5630	3035	4335	4438.85	0.11	0	38587	4921	4627	4481	4187	4041	4555	4115	30	1295	100	2770	5	1	29913930	1339	-23.07	5.50	12	3.78	-194.00	814.00	5270	20240627	-15.09	1782	20240315	151.12	5270	-15.09	20240627	1782	151.12	20240315	5270	-15.09	20240627	1782	151.12	20240315	2.81	N	388790	100	29 억		32708	N	N	0	N	00	N
153	20240705	091201	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	4440	105	2	2.42	839234070	192645	3.36	4335	4445	4275	5630	3035	4335	4356.63	0.11	0	34394	4921	4627	4481	4187	4041	4555	4115	30	1295	100	2770	5	1	29913930	1328	-22.89	5.45	12	0.64	-194.00	814.00	5270	20240627	-15.75	1782	20240315	149.16	5270	-15.75	20240627	1782	149.16	20240315	5270	-15.75	20240627	1782	149.16	20240315	2.81	N	388790	100	29 억		32708	N	N	0	N	00	N
154	20240704	161154	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	4335	-190	5	-4.20	26119528280	5690198	22.02	4675	4775	4335	5880	3170	4525	4590.43	0.36	0	-77622	5368	4946	4698	4276	4028	5157	4487	30	1355	100	2890	5	1	29913930	1297	-22.35	5.33	12	19.02	-194.00	814.00	5270	20240627	-17.74	1782	20240315	143.27	5270	-17.74	20240627	1782	143.27	20240315	5270	-17.74	20240627	1782	143.27	20240315	3.38	N	388790	100	29 억		109047	N	N	0	N	00	N
155	20240704	151159	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	4360	-165	5	-3.65	25231752220	5486052	21.23	4675	4775	4360	5880	3170	4525	4599.26	0.36	0	-75074	5368	4946	4698	4276	4028	5157	4487	30	1355	100	2890	5	1	29913930	1304	-22.47	5.36	12	18.34	-194.00	814.00	5270	20240627	-17.27	1782	20240315	144.67	5270	-17.27	20240627	1782	144.67	20240315	5270	-17.27	20240627	1782	144.67	20240315	3.38	N	388790	100	29 억		109047	N	N	0	N	00	N
156	20240704	141157	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	4435	-90	5	-1.99	24138083455	5236768	20.27	4675	4775	4365	5880	3170	4525	4609.35	0.36	0	-68474	5368	4946	4698	4276	4028	5157	4487	30	1355	100	2890	5	1	29913930	1327	-22.86	5.45	12	17.51	-194.00	814.00	5270	20240627	-15.84	1782	20240315	148.88	5270	-15.84	20240627	1782	148.88	20240315	5270	-15.84	20240627	1782	148.88	20240315	3.38	N	388790	100	29 억		109047	N	N	0	N	00	N
157	20240704	131157	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	4480	-45	5	-0.99	22884445450	4955694	19.18	4675	4775	4365	5880	3170	4525	4617.81	0.36	0	-68745	5368	4946	4698	4276	4028	5157	4487	30	1355	100	2890	5	1	29913930	1340	-23.09	5.50	12	16.57	-194.00	814.00	5270	20240627	-14.99	1782	20240315	151.40	5270	-14.99	20240627	1782	151.40	20240315	5270	-14.99	20240627	1782	151.40	20240315	3.38	N	388790	100	29 억		109047	N	N	0	N	00	N
158	20240704	121157	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	4505	-20	5	-0.44	19188734600	4134029	16.00	4675	4775	4490	5880	3170	4525	4641.66	0.36	0	-68809	5368	4946	4698	4276	4028	5157	4487	30	1355	100	2890	5	1	29913930	1348	-23.22	5.53	12	13.82	-194.00	814.00	5270	20240627	-14.52	1782	20240315	152.81	5270	-14.52	20240627	1782	152.81	20240315	5270	-14.52	20240627	1782	152.81	20240315	3.38	N	388790	100	29 억		109047	N	N	0	N	00	N
159	20240704	111155	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	4580	55	2	1.22	17843863445	3836907	14.85	4675	4775	4500	5880	3170	4525	4650.59	0.36	0	-58433	5368	4946	4698	4276	4028	5157	4487	30	1355	100	2890	5	1	29913930	1370	-23.61	5.63	12	12.83	-194.00	814.00	5270	20240627	-13.09	1782	20240315	157.01	5270	-13.09	20240627	1782	157.01	20240315	5270	-13.09	20240627	1782	157.01	20240315	3.38	N	388790	100	29 억		109047	N	N	0	N	00	N
160	20240704	101156	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	4620	95	2	2.10	16167410605	3472146	13.44	4675	4775	4500	5880	3170	4525	4656.32	0.36	0	-39970	5368	4946	4698	4276	4028	5157	4487	30	1355	100	2890	5	1	29913930	1382	-23.81	5.68	12	11.61	-194.00	814.00	5270	20240627	-12.33	1782	20240315	159.26	5270	-12.33	20240627	1782	159.26	20240315	5270	-12.33	20240627	1782	159.26	20240315	3.38	N	388790	100	29 억		109047	N	N	0	N	00	N
161	20240704	091158	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	4570	45	2	0.99	6755644745	1453882	5.63	4675	4775	4500	5880	3170	4525	4646.64	0.36	0	-32097	5368	4946	4698	4276	4028	5157	4487	30	1355	100	2890	5	1	29913930	1367	-23.56	5.61	12	4.86	-194.00	814.00	5270	20240627	-13.28	1782	20240315	156.45	5270	-13.28	20240627	1782	156.45	20240315	5270	-13.28	20240627	1782	156.45	20240315	3.38	N	388790	100	29 억		109047	N	N	0	N	00	N
162	20240703	161151	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	4525	255	2	5.97	124737610395	25728659	412.76	4460	5120	4450	5550	2990	4270	4848.84	0.38	0	3272	4976	4622	4431	4077	3886	4527	3982	30	1280	100	2730	5	1	29913930	1354	-23.32	5.56	12	86.01	-194.00	814.00	5270	20240627	-14.14	1782	20240315	153.93	5270	-14.14	20240627	1782	153.93	20240315	5270	-14.14	20240627	1782	153.93	20240315	3.17	N	388790	100	29 억		114278	N	N	0	N	00	N
163	20240703	151155	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	4590	320	2	7.49	122482426010	25230360	404.76	4460	5120	4450	5550	2990	4270	4854.98	0.38	0	-43439	4976	4622	4431	4077	3886	4527	3982	30	1280	100	2730	5	1	29913930	1373	-23.66	5.64	12	84.34	-194.00	814.00	5270	20240627	-12.90	1782	20240315	157.58	5270	-12.90	20240627	1782	157.58	20240315	5270	-12.90	20240627	1782	157.58	20240315	3.17	N	388790	100	29 억		114278	N	N	0	N	00	N
164	20240703	141155	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	4640	370	2	8.67	118929092715	24458893	392.39	4460	5120	4450	5550	2990	4270	4862.84	0.38	0	-79838	4976	4622	4431	4077	3886	4527	3982	30	1280	100	2730	5	1	29913930	1388	-23.92	5.70	12	81.76	-194.00	814.00	5270	20240627	-11.95	1782	20240315	160.38	5270	-11.95	20240627	1782	160.38	20240315	5270	-11.95	20240627	1782	160.38	20240315	3.17	N	388790	100	29 억		114278	N	N	0	N	00	N
165	20240703	131154	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	4565	295	2	6.91	115321942450	23673499	379.79	4460	5120	4450	5550	2990	4270	4871.80	0.38	0	-98642	4976	4622	4431	4077	3886	4527	3982	30	1280	100	2730	5	1	29913930	1366	-23.53	5.61	12	79.14	-194.00	814.00	5270	20240627	-13.38	1782	20240315	156.17	5270	-13.38	20240627	1782	156.17	20240315	5270	-13.38	20240627	1782	156.17	20240315	3.17	N	388790	100	29 억		114278	N	N	0	N	00	N
166	20240703	121153	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	4575	305	2	7.14	109252523555	22359042	358.70	4460	5120	4450	5550	2990	4270	4886.77	0.38	0	-54115	4976	4622	4431	4077	3886	4527	3982	30	1280	100	2730	5	1	29913930	1369	-23.58	5.62	12	74.74	-194.00	814.00	5270	20240627	-13.19	1782	20240315	156.73	5270	-13.19	20240627	1782	156.73	20240315	5270	-13.19	20240627	1782	156.73	20240315	3.17	N	388790	100	29 억		114278	N	N	0	N	00	N
167	20240703	111156	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	4670	400	2	9.37	103243042875	21043824	337.60	4460	5120	4450	5550	2990	4270	4906.64	0.38	0	-55117	4976	4622	4431	4077	3886	4527	3982	30	1280	100	2730	5	1	29913930	1397	-24.07	5.74	12	70.35	-194.00	814.00	5270	20240627	-11.39	1782	20240315	162.07	5270	-11.39	20240627	1782	162.07	20240315	5270	-11.39	20240627	1782	162.07	20240315	3.17	N	388790	100	29 억		114278	N	N	0	N	00	N
168	20240703	101156	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	4880	610	2	14.29	87797819285	17784364	285.31	4460	5120	4450	5550	2990	4270	4937.47	0.38	0	-95744	4976	4622	4431	4077	3886	4527	3982	30	1280	100	2730	5	1	29913930	1460	-25.15	6.00	12	59.45	-194.00	814.00	5270	20240627	-7.40	1782	20240315	173.85	5270	-7.40	20240627	1782	173.85	20240315	5270	-7.40	20240627	1782	173.85	20240315	3.17	N	388790	100	29 억		114278	N	N	0	N	00	N
169	20240703	091152	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	4945	675	2	15.81	35221692555	7246769	116.26	4460	4980	4450	5550	2990	4270	4861.78	0.38	0	-74897	4976	4622	4431	4077	3886	4527	3982	30	1280	100	2730	5	1	29913930	1479	-25.49	6.07	12	24.23	-194.00	814.00	5270	20240627	-6.17	1782	20240315	177.50	5270	-6.17	20240627	1782	177.50	20240315	5270	-6.17	20240627	1782	177.50	20240315	3.17	N	388790	100	29 억		114278	N	N	0	N	00	N
170	20240702	161148	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	4270	-245	5	-5.43	27368917100	6122854	79.94	4515	4785	4240	5860	3165	4515	4469.87	0.45	0	-19559	4975	4745	4605	4375	4235	4860	4490	30	1345	100	2880	5	1	29913930	1277	-22.01	5.25	12	20.47	-194.00	814.00	5270	20240627	-18.98	1782	20240315	139.62	5270	-18.98	20240627	1782	139.62	20240315	5270	-18.98	20240627	1782	139.62	20240315	2.47	N	388790	100	29 억		133846	N	N	0	N	00	N
171	20240702	151151	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	4300	-215	5	-4.76	26878980575	6008274	78.45	4515	4785	4240	5860	3165	4515	4473.24	0.45	0	-35608	4975	4745	4605	4375	4235	4860	4490	30	1345	100	2880	5	1	29913930	1286	-22.16	5.28	12	20.09	-194.00	814.00	5270	20240627	-18.41	1782	20240315	141.30	5270	-18.41	20240627	1782	141.30	20240315	5270	-18.41	20240627	1782	141.30	20240315	2.47	N	388790	100	29 억		133846	N	N	0	N	00	N
172	20240702	141151	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	4295	-220	5	-4.87	25105934015	5596520	73.07	4515	4785	4240	5860	3165	4515	4485.67	0.45	0	-74795	4975	4745	4605	4375	4235	4860	4490	30	1345	100	2880	5	1	29913930	1285	-22.14	5.28	12	18.71	-194.00	814.00	5270	20240627	-18.50	1782	20240315	141.02	5270	-18.50	20240627	1782	141.02	20240315	5270	-18.50	20240627	1782	141.02	20240315	2.47	N	388790	100	29 억		133846	N	N	0	N	00	N
173	20240702	131152	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	4305	-210	5	-4.65	8072496030	1845662	24.10	4515	4605	4240	5860	3165	4515	4368.99	0.45	0	100212	4975	4745	4605	4375	4235	4860	4490	30	1345	100	2880	5	1	29913930	1288	-22.19	5.29	12	6.17	-194.00	814.00	5270	20240627	-18.31	1782	20240315	141.58	5270	-18.31	20240627	1782	141.58	20240315	5270	-18.31	20240627	1782	141.58	20240315	2.47	N	388790	100	29 억		133846	N	N	0	N	00	N
174	20240702	121152	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	4330	-185	5	-4.10	7444738785	1701060	22.21	4515	4605	4240	5860	3165	4515	4371.43	0.45	0	97565	4975	4745	4605	4375	4235	4860	4490	30	1345	100	2880	5	1	29913930	1295	-22.32	5.32	12	5.69	-194.00	814.00	5270	20240627	-17.84	1782	20240315	142.99	5270	-17.84	20240627	1782	142.99	20240315	5270	-17.84	20240627	1782	142.99	20240315	2.47	N	388790	100	29 억		133846	N	N	0	N	00	N
175	20240702	111151	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	4315	-200	5	-4.43	7020917595	1602697	20.93	4515	4605	4240	5860	3165	4515	4375.43	0.45	0	76867	4975	4745	4605	4375	4235	4860	4490	30	1345	100	2880	5	1	29913930	1291	-22.24	5.30	12	5.36	-194.00	814.00	5270	20240627	-18.12	1782	20240315	142.14	5270	-18.12	20240627	1782	142.14	20240315	5270	-18.12	20240627	1782	142.14	20240315	2.47	N	388790	100	29 억		133846	N	N	0	N	00	N
176	20240702	101150	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	4290	-225	5	-4.98	6121236320	1394059	18.20	4515	4605	4240	5860	3165	4515	4385.32	0.45	0	56078	4975	4745	4605	4375	4235	4860	4490	30	1345	100	2880	5	1	29913930	1283	-22.11	5.27	12	4.66	-194.00	814.00	5270	20240627	-18.60	1782	20240315	140.74	5270	-18.60	20240627	1782	140.74	20240315	5270	-18.60	20240627	1782	140.74	20240315	2.47	N	388790	100	29 억		133846	N	N	0	N	00	N
177	20240702	091151	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	4390	-125	5	-2.77	2915542830	651553	8.51	4515	4605	4340	5860	3165	4515	4470.64	0.45	0	4155	4975	4745	4605	4375	4235	4860	4490	30	1345	100	2880	5	1	29913930	1313	-22.63	5.39	12	2.18	-194.00	814.00	5270	20240627	-16.70	1782	20240315	146.35	5270	-16.70	20240627	1782	146.35	20240315	5270	-16.70	20240627	1782	146.35	20240315	2.47	N	388790	100	29 억		133846	N	N	0	N	00	N
178	20240701	161146	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	4515	-85	5	-1.85	34638952210	7453538	161.42	4490	4835	4465	5980	3220	4600	4647.71	1.33	0	-284695	4773	4686	4543	4456	4313	4730	4500	30	1380	100	2940	5	1	29913930	1351	-23.27	5.55	12	24.92	-194.00	814.00	5270	20240627	-14.33	1782	20240315	153.37	5270	-14.33	20240627	1782	153.37	20240315	5270	-14.33	20240627	1782	153.37	20240315	2.94	N	388790	100	29 억		397746	N	N	0	N	00	N
179	20240701	151149	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	4610	10	2	0.22	33600334995	7225240	156.48	4490	4835	4465	5980	3220	4600	4650.47	1.33	0	-310294	4773	4686	4543	4456	4313	4730	4500	30	1380	100	2940	5	1	29913930	1379	-23.76	5.66	12	24.15	-194.00	814.00	5270	20240627	-12.52	1782	20240315	158.70	5270	-12.52	20240627	1782	158.70	20240315	5270	-12.52	20240627	1782	158.70	20240315	2.94	N	388790	100	29 억		397746	N	N	0	N	00	N
180	20240701	141147	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	4570	-30	5	-0.65	31905592030	6855342	148.47	4490	4835	4465	5980	3220	4600	4654.19	1.33	0	-354918	4773	4686	4543	4456	4313	4730	4500	30	1380	100	2940	5	1	29913930	1367	-23.56	5.61	12	22.92	-194.00	814.00	5270	20240627	-13.28	1782	20240315	156.45	5270	-13.28	20240627	1782	156.45	20240315	5270	-13.28	20240627	1782	156.45	20240315	2.94	N	388790	100	29 억		397746	N	N	0	N	00	N
181	20240701	131147	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	4580	-20	5	-0.43	30843907550	6624085	143.46	4490	4835	4465	5980	3220	4600	4656.40	1.33	0	-379810	4773	4686	4543	4456	4313	4730	4500	30	1380	100	2940	5	1	29913930	1370	-23.61	5.63	12	22.14	-194.00	814.00	5270	20240627	-13.09	1782	20240315	157.01	5270	-13.09	20240627	1782	157.01	20240315	5270	-13.09	20240627	1782	157.01	20240315	2.94	N	388790	100	29 억		397746	N	N	0	N	00	N
182	20240701	121150	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	4580	-20	5	-0.43	29495825730	6331594	137.12	4490	4835	4465	5980	3220	4600	4658.60	1.33	0	-398038	4773	4686	4543	4456	4313	4730	4500	30	1380	100	2940	5	1	29913930	1370	-23.61	5.63	12	21.17	-194.00	814.00	5270	20240627	-13.09	1782	20240315	157.01	5270	-13.09	20240627	1782	157.01	20240315	5270	-13.09	20240627	1782	157.01	20240315	2.94	N	388790	100	29 억		397746	N	N	0	N	00	N
183	20240701	111144	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	4615	15	2	0.33	26759397140	5736126	124.23	4490	4835	4465	5980	3220	4600	4665.16	1.33	0	-398236	4773	4686	4543	4456	4313	4730	4500	30	1380	100	2940	5	1	29913930	1381	-23.79	5.67	12	19.18	-194.00	814.00	5270	20240627	-12.43	1782	20240315	158.98	5270	-12.43	20240627	1782	158.98	20240315	5270	-12.43	20240627	1782	158.98	20240315	2.94	N	388790	100	29 억		397746	N	N	0	N	00	N
184	20240701	101143	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	4540	-60	5	-1.30	12098183300	2625144	56.85	4490	4770	4465	5980	3220	4600	4608.61	1.33	0	-90192	4773	4686	4543	4456	4313	4730	4500	30	1380	100	2940	5	1	29913930	1358	-23.40	5.58	12	8.78	-194.00	814.00	5270	20240627	-13.85	1782	20240315	154.77	5270	-13.85	20240627	1782	154.77	20240315	5270	-13.85	20240627	1782	154.77	20240315	2.94	N	388790	100	29 억		397746	N	N	0	N	00	N
185	20240701	091141	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	4560	-40	5	-0.87	2128620300	471925	10.22	4490	4585	4465	5980	3220	4600	4508.80	1.33	0	-924	4773	4686	4543	4456	4313	4730	4500	30	1380	100	2940	5	1	29913930	1364	-23.51	5.60	12	1.58	-194.00	814.00	5270	20240627	-13.47	1782	20240315	155.89	5270	-13.47	20240627	1782	155.89	20240315	5270	-13.47	20240627	1782	155.89	20240315	2.94	N	388790	100	29 억		397746	N	N	0	N	00	N