KissMeData/054220/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	160549	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	477	-2	5	-0.42	71516195	151275	84.45	480	480	470	622	336	479	472.76	0.64	0	11156	503	490	480	467	457	486	463	246	143	500	330	1	1	49160599	234	-3.31	1.36	12	0.31	-144.00	352.00	729	20231221	-34.57	435	20240705	9.66	638	-25.24	20240105	435	9.66	20240705	729	-34.57	20231221	435	9.66	20240705	0.00	N	054220	500	245 억		316712	N	N	0	N	00	N
3	20240731	150552	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	476	-3	5	-0.63	66784741	141334	78.90	480	480	470	622	336	479	472.53	0.64	0	11411	503	490	480	467	457	486	463	246	143	500	330	1	1	49160599	234	-3.31	1.35	12	0.29	-144.00	352.00	729	20231221	-34.71	435	20240705	9.43	638	-25.39	20240105	435	9.43	20240705	729	-34.71	20231221	435	9.43	20240705	0.00	N	054220	500	245 억		316712	N	N	0	N	00	N
4	20240731	140555	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	474	-5	5	-1.04	55370481	117270	65.46	480	480	470	622	336	479	472.16	0.64	0	10491	503	490	480	467	457	486	463	246	143	500	330	1	1	49160599	233	-3.29	1.35	12	0.24	-144.00	352.00	729	20231221	-34.98	435	20240705	8.97	638	-25.71	20240105	435	8.97	20240705	729	-34.98	20231221	435	8.97	20240705	0.00	N	054220	500	245 억		316712	N	N	0	N	00	N
5	20240731	130554	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	476	-3	5	-0.63	45785606	97026	54.16	480	480	470	622	336	479	471.89	0.64	0	1715	503	490	480	467	457	486	463	246	143	500	330	1	1	49160599	234	-3.31	1.35	12	0.20	-144.00	352.00	729	20231221	-34.71	435	20240705	9.43	638	-25.39	20240105	435	9.43	20240705	729	-34.71	20231221	435	9.43	20240705	0.00	N	054220	500	245 억		316712	N	N	0	N	00	N
6	20240731	120555	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	474	-5	5	-1.04	42836444	90810	50.69	480	480	470	622	336	479	471.72	0.64	0	1715	503	490	480	467	457	486	463	246	143	500	330	1	1	49160599	233	-3.29	1.35	12	0.18	-144.00	352.00	729	20231221	-34.98	435	20240705	8.97	638	-25.71	20240105	435	8.97	20240705	729	-34.98	20231221	435	8.97	20240705	0.00	N	054220	500	245 억		316712	N	N	0	N	00	N
7	20240731	110556	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	476	-3	5	-0.63	39133644	82990	46.33	480	480	470	622	336	479	471.55	0.64	0	950	503	490	480	467	457	486	463	246	143	500	330	1	1	49160599	234	-3.31	1.35	12	0.17	-144.00	352.00	729	20231221	-34.71	435	20240705	9.43	638	-25.39	20240105	435	9.43	20240705	729	-34.71	20231221	435	9.43	20240705	0.00	N	054220	500	245 억		316712	N	N	0	N	00	N
8	20240731	100554	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	470	-9	5	-1.88	36208495	76819	42.88	480	480	470	622	336	479	471.35	0.64	0	802	503	490	480	467	457	486	463	246	143	500	330	1	1	49160599	231	-3.26	1.34	12	0.16	-144.00	352.00	729	20231221	-35.53	435	20240705	8.05	638	-26.33	20240105	435	8.05	20240705	729	-35.53	20231221	435	8.05	20240705	0.00	N	054220	500	245 억		316712	N	N	0	N	00	N
9	20240731	090548	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	479	0	3	0.00	2135535	4457	2.49	480	480	477	622	336	479	479.14	0.64	0	-3722	503	490	480	467	457	486	463	246	143	500	330	1	1	49160599	235	-3.33	1.36	12	0.01	-144.00	352.00	729	20231221	-34.29	435	20240705	10.11	638	-24.92	20240105	435	10.11	20240705	729	-34.29	20231221	435	10.11	20240705	0.00	N	054220	500	245 억		316712	N	N	0	N	00	N
10	20240730	160539	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	479	-7	5	-1.44	85191794	179039	72.36	489	493	470	631	341	486	475.83	0.66	0	-5478	502	494	487	479	472	490	475	246	145	500	340	1	1	49160599	235	-3.33	1.36	12	0.36	-144.00	352.00	729	20231221	-34.29	435	20240705	10.11	638	-24.92	20240105	435	10.11	20240705	729	-34.29	20231221	435	10.11	20240705	0.00	N	054220	500	245 억		322300	N	N	0	N	00	N
11	20240730	150548	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	476	-10	5	-2.06	82199581	172765	69.82	489	493	470	631	341	486	475.79	0.66	0	-3054	502	494	487	479	472	490	475	246	145	500	340	1	1	49160599	234	-3.31	1.35	12	0.35	-144.00	352.00	729	20231221	-34.71	435	20240705	9.43	638	-25.39	20240105	435	9.43	20240705	729	-34.71	20231221	435	9.43	20240705	0.00	N	054220	500	245 억		322300	N	N	0	N	00	N
12	20240730	140541	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	478	-8	5	-1.65	74961930	157552	63.67	489	493	470	631	341	486	475.79	0.66	0	5190	502	494	487	479	472	490	475	246	145	500	340	1	1	49160599	235	-3.32	1.36	12	0.32	-144.00	352.00	729	20231221	-34.43	435	20240705	9.89	638	-25.08	20240105	435	9.89	20240705	729	-34.43	20231221	435	9.89	20240705	0.00	N	054220	500	245 억		322300	N	N	0	N	00	N
13	20240730	130547	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	479	-7	5	-1.44	73254080	153971	62.23	489	493	470	631	341	486	475.77	0.66	0	4869	502	494	487	479	472	490	475	246	145	500	340	1	1	49160599	235	-3.33	1.36	12	0.31	-144.00	352.00	729	20231221	-34.29	435	20240705	10.11	638	-24.92	20240105	435	10.11	20240705	729	-34.29	20231221	435	10.11	20240705	0.00	N	054220	500	245 억		322300	N	N	0	N	00	N
14	20240730	120541	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	481	-5	5	-1.03	63280756	133074	53.78	489	493	470	631	341	486	475.53	0.66	0	6169	502	494	487	479	472	490	475	246	145	500	340	1	1	49160599	236	-3.34	1.37	12	0.27	-144.00	352.00	729	20231221	-34.02	435	20240705	10.57	638	-24.61	20240105	435	10.57	20240705	729	-34.02	20231221	435	10.57	20240705	0.00	N	054220	500	245 억		322300	N	N	0	N	00	N
15	20240730	110548	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	480	-6	5	-1.23	57742695	121510	49.11	489	493	470	631	341	486	475.21	0.66	0	8696	502	494	487	479	472	490	475	246	145	500	340	1	1	49160599	236	-3.33	1.36	12	0.25	-144.00	352.00	729	20231221	-34.16	435	20240705	10.34	638	-24.76	20240105	435	10.34	20240705	729	-34.16	20231221	435	10.34	20240705	0.00	N	054220	500	245 억		322300	N	N	0	N	00	N
16	20240730	100547	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	480	-6	5	-1.23	47743629	100669	40.69	489	493	470	631	341	486	474.26	0.66	0	8158	502	494	487	479	472	490	475	246	145	500	340	1	1	49160599	236	-3.33	1.36	12	0.20	-144.00	352.00	729	20231221	-34.16	435	20240705	10.34	638	-24.76	20240105	435	10.34	20240705	729	-34.16	20231221	435	10.34	20240705	0.00	N	054220	500	245 억		322300	N	N	0	N	00	N
17	20240730	090549	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	490	4	2	0.82	2124265	4344	1.76	489	493	489	631	341	486	489.01	0.66	0	-2474	502	494	487	479	472	490	475	246	145	500	340	1	1	49160599	241	-3.40	1.39	12	0.01	-144.00	352.00	729	20231221	-32.78	435	20240705	12.64	638	-23.20	20240105	435	12.64	20240705	729	-32.78	20231221	435	12.64	20240705	0.00	N	054220	500	245 억		322300	N	N	0	N	00	N
18	20240729	160539	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	486	-4	5	-0.82	118777157	245010	101.86	494	495	480	637	343	490	484.78	0.67	0	-5028	508	498	486	476	464	493	471	246	147	500	340	1	1	49160599	239	-3.38	1.38	12	0.50	-144.00	352.00	729	20231221	-33.33	435	20240705	11.72	638	-23.82	20240105	435	11.72	20240705	729	-33.33	20231221	435	11.72	20240705	0.00	N	054220	500	245 억		327328	N	N	0	N	00	N
19	20240729	150546	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	484	-6	5	-1.22	115635293	238546	99.17	494	495	480	637	343	490	484.75	0.67	0	-5028	508	498	486	476	464	493	471	246	147	500	340	1	1	49160599	238	-3.36	1.38	12	0.49	-144.00	352.00	729	20231221	-33.61	435	20240705	11.26	638	-24.14	20240105	435	11.26	20240705	729	-33.61	20231221	435	11.26	20240705	0.00	N	054220	500	245 억		327328	N	N	0	N	00	N
20	20240729	140549	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	486	-4	5	-0.82	111951220	230979	96.03	494	495	480	637	343	490	484.68	0.67	0	-4747	508	498	486	476	464	493	471	246	147	500	340	1	1	49160599	239	-3.38	1.38	12	0.47	-144.00	352.00	729	20231221	-33.33	435	20240705	11.72	638	-23.82	20240105	435	11.72	20240705	729	-33.33	20231221	435	11.72	20240705	0.00	N	054220	500	245 억		327328	N	N	0	N	00	N
21	20240729	130550	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	485	-5	5	-1.02	109209506	225321	93.68	494	495	480	637	343	490	484.68	0.67	0	-4627	508	498	486	476	464	493	471	246	147	500	340	1	1	49160599	238	-3.37	1.38	12	0.46	-144.00	352.00	729	20231221	-33.47	435	20240705	11.49	638	-23.98	20240105	435	11.49	20240705	729	-33.47	20231221	435	11.49	20240705	0.00	N	054220	500	245 억		327328	N	N	0	N	00	N
22	20240729	120544	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	487	-3	5	-0.61	97054580	200207	83.24	494	495	480	637	343	490	484.77	0.67	0	-4503	508	498	486	476	464	493	471	246	147	500	340	1	1	49160599	239	-3.38	1.38	12	0.41	-144.00	352.00	729	20231221	-33.20	435	20240705	11.95	638	-23.67	20240105	435	11.95	20240705	729	-33.20	20231221	435	11.95	20240705	0.00	N	054220	500	245 억		327328	N	N	0	N	00	N
23	20240729	110544	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	488	-2	5	-0.41	73750347	151935	63.17	494	495	480	637	343	490	485.41	0.67	0	-3608	508	498	486	476	464	493	471	246	147	500	340	1	1	49160599	240	-3.39	1.39	12	0.31	-144.00	352.00	729	20231221	-33.06	435	20240705	12.18	638	-23.51	20240105	435	12.18	20240705	729	-33.06	20231221	435	12.18	20240705	0.00	N	054220	500	245 억		327328	N	N	0	N	00	N
24	20240729	100542	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	488	-2	5	-0.41	48301387	99257	41.27	494	495	480	637	343	490	486.63	0.67	0	-10227	508	498	486	476	464	493	471	246	147	500	340	1	1	49160599	240	-3.39	1.39	12	0.20	-144.00	352.00	729	20231221	-33.06	435	20240705	12.18	638	-23.51	20240105	435	12.18	20240705	729	-33.06	20231221	435	12.18	20240705	0.00	N	054220	500	245 억		327328	N	N	0	N	00	N
25	20240729	090540	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	489	-1	5	-0.20	10792250	21891	9.10	494	495	488	637	343	490	493.00	0.67	0	-15146	508	498	486	476	464	493	471	246	147	500	340	1	1	49160599	240	-3.40	1.39	12	0.04	-144.00	352.00	729	20231221	-32.92	435	20240705	12.41	638	-23.35	20240105	435	12.41	20240705	729	-32.92	20231221	435	12.41	20240705	0.00	N	054220	500	245 억		327328	N	N	0	N	00	N
26	20240726	160532	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	490	4	2	0.82	115960237	240530	48.12	492	496	474	631	341	486	482.00	0.69	0	-16533	519	502	483	466	447	511	475	246	145	500	340	1	1	49160599	241	-3.40	1.39	12	0.49	-144.00	352.00	729	20231221	-32.78	435	20240705	12.64	638	-23.20	20240105	435	12.64	20240705	729	-32.78	20231221	435	12.64	20240705	0.00	N	054220	500	245 억		341521	N	N	0	N	00	N
27	20240726	150537	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	483	-3	5	-0.62	103786798	215665	43.14	492	496	474	631	341	486	481.24	0.69	0	-15921	519	502	483	466	447	511	475	246	145	500	340	1	1	49160599	237	-3.35	1.37	12	0.44	-144.00	352.00	729	20231221	-33.74	435	20240705	11.03	638	-24.29	20240105	435	11.03	20240705	729	-33.74	20231221	435	11.03	20240705	0.00	N	054220	500	245 억		341521	N	N	0	N	00	N
28	20240726	140540	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	483	-3	5	-0.62	99594997	207017	41.41	492	496	474	631	341	486	481.10	0.69	0	-16421	519	502	483	466	447	511	475	246	145	500	340	1	1	49160599	237	-3.35	1.37	12	0.42	-144.00	352.00	729	20231221	-33.74	435	20240705	11.03	638	-24.29	20240105	435	11.03	20240705	729	-33.74	20231221	435	11.03	20240705	0.00	N	054220	500	245 억		341521	N	N	0	N	00	N
29	20240726	130539	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	482	-4	5	-0.82	98504946	204769	40.96	492	496	474	631	341	486	481.05	0.69	0	-16445	519	502	483	466	447	511	475	246	145	500	340	1	1	49160599	237	-3.35	1.37	12	0.42	-144.00	352.00	729	20231221	-33.88	435	20240705	10.80	638	-24.45	20240105	435	10.80	20240705	729	-33.88	20231221	435	10.80	20240705	0.00	N	054220	500	245 억		341521	N	N	0	N	00	N
30	20240726	120542	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	474	-12	5	-2.47	88027792	183048	36.62	492	496	474	631	341	486	480.90	0.69	0	-10351	519	502	483	466	447	511	475	246	145	500	340	1	1	49160599	233	-3.29	1.35	12	0.37	-144.00	352.00	729	20231221	-34.98	435	20240705	8.97	638	-25.71	20240105	435	8.97	20240705	729	-34.98	20231221	435	8.97	20240705	0.00	N	054220	500	245 억		341521	N	N	0	N	00	N
31	20240726	110541	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	481	-5	5	-1.03	59085555	122324	24.47	492	496	475	631	341	486	483.03	0.69	0	-21869	519	502	483	466	447	511	475	246	145	500	340	1	1	49160599	236	-3.34	1.37	12	0.25	-144.00	352.00	729	20231221	-34.02	435	20240705	10.57	638	-24.61	20240105	435	10.57	20240705	729	-34.02	20231221	435	10.57	20240705	0.00	N	054220	500	245 억		341521	N	N	0	N	00	N
32	20240726	100540	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	481	-5	5	-1.03	53954094	111598	22.32	492	496	475	631	341	486	483.47	0.69	0	-21869	519	502	483	466	447	511	475	246	145	500	340	1	1	49160599	236	-3.34	1.37	12	0.23	-144.00	352.00	729	20231221	-34.02	435	20240705	10.57	638	-24.61	20240105	435	10.57	20240705	729	-34.02	20231221	435	10.57	20240705	0.00	N	054220	500	245 억		341521	N	N	0	N	00	N
33	20240726	090536	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	486	0	3	0.00	9345824	19037	3.81	492	496	486	631	341	486	490.93	0.69	0	-4779	519	502	483	466	447	511	475	246	145	500	340	1	1	49160599	239	-3.38	1.38	12	0.04	-144.00	352.00	729	20231221	-33.33	435	20240705	11.72	638	-23.82	20240105	435	11.72	20240705	729	-33.33	20231221	435	11.72	20240705	0.00	N	054220	500	245 억		341521	N	N	0	N	00	N
34	20240725	160536	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	486	10	2	2.10	239329362	499893	116.49	471	500	464	618	334	476	478.76	0.63	0	32210	498	487	477	466	456	482	461	246	142	500	330	1	1	49160599	239	-3.38	1.38	12	1.02	-144.00	352.00	729	20231221	-33.33	435	20240705	11.72	638	-23.82	20240105	435	11.72	20240705	729	-33.33	20231221	435	11.72	20240705	0.00	N	054220	500	245 억		309341	N	N	0	N	00	N
35	20240725	150544	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	489	13	2	2.73	234209840	489367	114.04	471	500	464	618	334	476	478.60	0.63	0	32080	498	487	477	466	456	482	461	246	142	500	330	1	1	49160599	240	-3.40	1.39	12	1.00	-144.00	352.00	729	20231221	-32.92	435	20240705	12.41	638	-23.35	20240105	435	12.41	20240705	729	-32.92	20231221	435	12.41	20240705	0.00	N	054220	500	245 억		309341	N	N	0	N	00	N
36	20240725	140543	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	490	14	2	2.94	224187299	468921	109.27	471	500	464	618	334	476	478.09	0.63	0	40243	498	487	477	466	456	482	461	246	142	500	330	1	1	49160599	241	-3.40	1.39	12	0.95	-144.00	352.00	729	20231221	-32.78	435	20240705	12.64	638	-23.20	20240105	435	12.64	20240705	729	-32.78	20231221	435	12.64	20240705	0.00	N	054220	500	245 억		309341	N	N	0	N	00	N
37	20240725	130538	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	480	4	2	0.84	139701961	297165	69.25	471	480	464	618	334	476	470.12	0.63	0	44905	498	487	477	466	456	482	461	246	142	500	330	1	1	49160599	236	-3.33	1.36	12	0.60	-144.00	352.00	729	20231221	-34.16	435	20240705	10.34	638	-24.76	20240105	435	10.34	20240705	729	-34.16	20231221	435	10.34	20240705	0.00	N	054220	500	245 억		309341	N	N	0	N	00	N
38	20240725	120540	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	477	1	2	0.21	99789213	213253	49.69	471	477	464	618	334	476	467.94	0.63	0	44177	498	487	477	466	456	482	461	246	142	500	330	1	1	49160599	234	-3.31	1.36	12	0.43	-144.00	352.00	729	20231221	-34.57	435	20240705	9.66	638	-25.24	20240105	435	9.66	20240705	729	-34.57	20231221	435	9.66	20240705	0.00	N	054220	500	245 억		309341	N	N	0	N	00	N
39	20240725	110538	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	466	-10	5	-2.10	75180695	161034	37.53	471	475	464	618	334	476	466.86	0.63	0	30724	498	487	477	466	456	482	461	246	142	500	330	1	1	49160599	229	-3.24	1.32	12	0.33	-144.00	352.00	729	20231221	-36.08	435	20240705	7.13	638	-26.96	20240105	435	7.13	20240705	729	-36.08	20231221	435	7.13	20240705	0.00	N	054220	500	245 억		309341	N	N	0	N	00	N
40	20240725	100538	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	468	-8	5	-1.68	32886501	70283	16.38	471	475	464	618	334	476	467.92	0.63	0	-5993	498	487	477	466	456	482	461	246	142	500	330	1	1	49160599	230	-3.25	1.33	12	0.14	-144.00	352.00	729	20231221	-35.80	435	20240705	7.59	638	-26.65	20240105	435	7.59	20240705	729	-35.80	20231221	435	7.59	20240705	0.00	N	054220	500	245 억		309341	N	N	0	N	00	N
41	20240725	090535	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	473	-3	5	-0.63	740926	1572	0.37	471	475	471	618	334	476	471.33	0.63	0	-330	498	487	477	466	456	482	461	246	142	500	330	1	1	49160599	233	-3.28	1.34	12	0.00	-144.00	352.00	729	20231221	-35.12	435	20240705	8.74	638	-25.86	20240105	435	8.74	20240705	729	-35.12	20231221	435	8.74	20240705	0.00	N	054220	500	245 억		309341	N	N	0	N	00	N
42	20240724	160532	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	476	-6	5	-1.24	203321129	429041	240.76	482	488	467	626	338	482	473.90	0.50	0	58737	499	490	486	477	473	488	475	246	144	500	330	1	1	49160599	234	-3.31	1.35	12	0.87	-144.00	352.00	729	20231221	-34.71	435	20240705	9.43	638	-25.39	20240105	435	9.43	20240705	729	-34.71	20231221	435	9.43	20240705	0.00	N	054220	500	245 억		248034	N	N	0	N	00	N
43	20240724	150541	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	473	-9	5	-1.87	197040522	415838	233.35	482	488	467	626	338	482	473.84	0.50	0	59844	499	490	486	477	473	488	475	246	144	500	330	1	1	49160599	233	-3.28	1.34	12	0.85	-144.00	352.00	729	20231221	-35.12	435	20240705	8.74	638	-25.86	20240105	435	8.74	20240705	729	-35.12	20231221	435	8.74	20240705	0.00	N	054220	500	245 억		248034	N	N	0	N	00	N
44	20240724	140538	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	474	-8	5	-1.66	164308639	346859	194.64	482	488	467	626	338	482	473.70	0.50	0	51965	499	490	486	477	473	488	475	246	144	500	330	1	1	49160599	233	-3.29	1.35	12	0.71	-144.00	352.00	729	20231221	-34.98	435	20240705	8.97	638	-25.71	20240105	435	8.97	20240705	729	-34.98	20231221	435	8.97	20240705	0.00	N	054220	500	245 억		248034	N	N	0	N	00	N
45	20240724	130542	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	474	-8	5	-1.66	154583764	326415	183.17	482	488	467	626	338	482	473.58	0.50	0	52280	499	490	486	477	473	488	475	246	144	500	330	1	1	49160599	233	-3.29	1.35	12	0.66	-144.00	352.00	729	20231221	-34.98	435	20240705	8.97	638	-25.71	20240105	435	8.97	20240705	729	-34.98	20231221	435	8.97	20240705	0.00	N	054220	500	245 억		248034	N	N	0	N	00	N
46	20240724	120543	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	478	-4	5	-0.83	117718350	248425	139.40	482	488	467	626	338	482	473.86	0.50	0	49227	499	490	486	477	473	488	475	246	144	500	330	1	1	49160599	235	-3.32	1.36	12	0.51	-144.00	352.00	729	20231221	-34.43	435	20240705	9.89	638	-25.08	20240105	435	9.89	20240705	729	-34.43	20231221	435	9.89	20240705	0.00	N	054220	500	245 억		248034	N	N	0	N	00	N
47	20240724	110539	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	474	-8	5	-1.66	94569422	200036	112.25	482	482	467	626	338	482	472.76	0.50	0	42205	499	490	486	477	473	488	475	246	144	500	330	1	1	49160599	233	-3.29	1.35	12	0.41	-144.00	352.00	729	20231221	-34.98	435	20240705	8.97	638	-25.71	20240105	435	8.97	20240705	729	-34.98	20231221	435	8.97	20240705	0.00	N	054220	500	245 억		248034	N	N	0	N	00	N
48	20240724	100538	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	475	-7	5	-1.45	72992833	154358	86.62	482	482	467	626	338	482	472.88	0.50	0	20202	499	490	486	477	473	488	475	246	144	500	330	1	1	49160599	234	-3.30	1.35	12	0.31	-144.00	352.00	729	20231221	-34.84	435	20240705	9.20	638	-25.55	20240105	435	9.20	20240705	729	-34.84	20231221	435	9.20	20240705	0.00	N	054220	500	245 억		248034	N	N	0	N	00	N
49	20240724	090537	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	479	-3	5	-0.62	1325344	2755	1.55	482	482	479	626	338	482	481.07	0.50	0	-1457	499	490	486	477	473	488	475	246	144	500	330	1	1	49160599	235	-3.33	1.36	12	0.01	-144.00	352.00	729	20231221	-34.29	435	20240705	10.11	638	-24.92	20240105	435	10.11	20240705	729	-34.29	20231221	435	10.11	20240705	0.00	N	054220	500	245 억		248034	N	N	0	N	00	N
50	20240723	160529	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	482	-5	5	-1.03	85954503	176241	48.69	489	495	482	633	341	487	487.71	0.56	0	-25638	509	498	489	478	469	493	473	246	146	500	340	1	1	49160599	237	-3.35	1.37	12	0.36	-144.00	352.00	729	20231221	-33.88	435	20240705	10.80	638	-24.45	20240105	435	10.80	20240705	729	-33.88	20231221	435	10.80	20240705	0.00	N	054220	500	245 억		273672	N	N	0	N	00	N
51	20240723	150543	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	484	-3	5	-0.62	78445777	160680	44.39	489	495	482	633	341	487	488.21	0.56	0	-23599	509	498	489	478	469	493	473	246	146	500	340	1	1	49160599	238	-3.36	1.38	12	0.33	-144.00	352.00	729	20231221	-33.61	435	20240705	11.26	638	-24.14	20240105	435	11.26	20240705	729	-33.61	20231221	435	11.26	20240705	0.00	N	054220	500	245 억		273672	N	N	0	N	00	N
52	20240723	140532	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	486	-1	5	-0.21	73440350	150348	41.54	489	495	482	633	341	487	488.47	0.56	0	-23315	509	498	489	478	469	493	473	246	146	500	340	1	1	49160599	239	-3.38	1.38	12	0.31	-144.00	352.00	729	20231221	-33.33	435	20240705	11.72	638	-23.82	20240105	435	11.72	20240705	729	-33.33	20231221	435	11.72	20240705	0.00	N	054220	500	245 억		273672	N	N	0	N	00	N
53	20240723	130530	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	484	-3	5	-0.62	70746131	144779	40.00	489	495	482	633	341	487	488.65	0.56	0	-24063	509	498	489	478	469	493	473	246	146	500	340	1	1	49160599	238	-3.36	1.38	12	0.29	-144.00	352.00	729	20231221	-33.61	435	20240705	11.26	638	-24.14	20240105	435	11.26	20240705	729	-33.61	20231221	435	11.26	20240705	0.00	N	054220	500	245 억		273672	N	N	0	N	00	N
54	20240723	120534	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	487	0	3	0.00	59469126	121602	33.60	489	495	482	633	341	487	489.05	0.56	0	-28283	509	498	489	478	469	493	473	246	146	500	340	1	1	49160599	239	-3.38	1.38	12	0.25	-144.00	352.00	729	20231221	-33.20	435	20240705	11.95	638	-23.67	20240105	435	11.95	20240705	729	-33.20	20231221	435	11.95	20240705	0.00	N	054220	500	245 억		273672	N	N	0	N	00	N
55	20240723	110536	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	486	-1	5	-0.21	54262789	110855	30.63	489	495	482	633	341	487	489.49	0.56	0	-28283	509	498	489	478	469	493	473	246	146	500	340	1	1	49160599	239	-3.38	1.38	12	0.23	-144.00	352.00	729	20231221	-33.33	435	20240705	11.72	638	-23.82	20240105	435	11.72	20240705	729	-33.33	20231221	435	11.72	20240705	0.00	N	054220	500	245 억		273672	N	N	0	N	00	N
56	20240723	100534	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	485	-2	5	-0.41	37588136	76445	21.12	489	495	485	633	341	487	491.70	0.56	0	-26031	509	498	489	478	469	493	473	246	146	500	340	1	1	49160599	238	-3.37	1.38	12	0.16	-144.00	352.00	729	20231221	-33.47	435	20240705	11.49	638	-23.98	20240105	435	11.49	20240705	729	-33.47	20231221	435	11.49	20240705	0.00	N	054220	500	245 억		273672	N	N	0	N	00	N
57	20240723	090536	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	489	2	2	0.41	18170177	36843	10.18	489	495	489	633	341	487	493.18	0.56	0	-17758	509	498	489	478	469	493	473	246	146	500	340	1	1	49160599	240	-3.40	1.39	12	0.07	-144.00	352.00	729	20231221	-32.92	435	20240705	12.41	638	-23.35	20240105	435	12.41	20240705	729	-32.92	20231221	435	12.41	20240705	0.00	N	054220	500	245 억		273672	N	N	0	N	00	N
58	20240722	160529	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	487	-13	5	-2.60	165264758	337869	98.61	497	500	480	650	350	500	489.15	0.56	0	-1516	521	510	504	493	487	507	490	246	150	500	350	1	1	49160599	239	-3.38	1.38	12	0.69	-144.00	352.00	729	20231221	-33.20	435	20240705	11.95	638	-23.67	20240105	435	11.95	20240705	729	-33.20	20231221	435	11.95	20240705	0.00	N	054220	500	245 억		275188	N	N	0	N	00	N
59	20240722	150535	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	485	-15	5	-3.00	160828174	328727	95.94	497	500	480	650	350	500	489.25	0.56	0	-486	521	510	504	493	487	507	490	246	150	500	350	1	1	49160599	238	-3.37	1.38	12	0.67	-144.00	352.00	729	20231221	-33.47	435	20240705	11.49	638	-23.98	20240105	435	11.49	20240705	729	-33.47	20231221	435	11.49	20240705	0.00	N	054220	500	245 억		275188	N	N	0	N	00	N
60	20240722	140535	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	483	-17	5	-3.40	124459859	253357	73.94	497	500	483	650	350	500	491.24	0.56	0	-7691	521	510	504	493	487	507	490	246	150	500	350	1	1	49160599	237	-3.35	1.37	12	0.52	-144.00	352.00	729	20231221	-33.74	435	20240705	11.03	638	-24.29	20240105	435	11.03	20240705	729	-33.74	20231221	435	11.03	20240705	0.00	N	054220	500	245 억		275188	N	N	0	N	00	N
61	20240722	130531	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	488	-12	5	-2.40	99034102	200952	58.65	497	500	486	650	350	500	492.82	0.56	0	-6995	521	510	504	493	487	507	490	246	150	500	350	1	1	49160599	240	-3.39	1.39	12	0.41	-144.00	352.00	729	20231221	-33.06	435	20240705	12.18	638	-23.51	20240105	435	12.18	20240705	729	-33.06	20231221	435	12.18	20240705	0.00	N	054220	500	245 억		275188	N	N	0	N	00	N
62	20240722	120533	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	494	-6	5	-1.20	82250694	166575	48.62	497	500	490	650	350	500	493.78	0.56	0	-8666	521	510	504	493	487	507	490	246	150	500	350	1	1	49160599	243	-3.43	1.40	12	0.34	-144.00	352.00	729	20231221	-32.24	435	20240705	13.56	638	-22.57	20240105	435	13.56	20240705	729	-32.24	20231221	435	13.56	20240705	0.00	N	054220	500	245 억		275188	N	N	0	N	00	N
63	20240722	110530	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	491	-9	5	-1.80	63764613	128885	37.62	497	500	490	650	350	500	494.74	0.56	0	-9546	521	510	504	493	487	507	490	246	150	500	350	1	1	49160599	241	-3.41	1.39	12	0.26	-144.00	352.00	729	20231221	-32.65	435	20240705	12.87	638	-23.04	20240105	435	12.87	20240705	729	-32.65	20231221	435	12.87	20240705	0.00	N	054220	500	245 억		275188	N	N	0	N	00	N
64	20240722	100533	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	497	-3	5	-0.60	45192341	91350	26.66	497	500	490	650	350	500	494.72	0.56	0	-695	521	510	504	493	487	507	490	246	150	500	350	1	1	49160599	244	-3.45	1.41	12	0.19	-144.00	352.00	729	20231221	-31.82	435	20240705	14.25	638	-22.10	20240105	435	14.25	20240705	729	-31.82	20231221	435	14.25	20240705	0.00	N	054220	500	245 억		275188	N	N	0	N	00	N
65	20240722	090530	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	497	-3	5	-0.60	3640433	7327	2.14	497	499	496	650	350	500	496.85	0.56	0	-3158	521	510	504	493	487	507	490	246	150	500	350	1	1	49160599	244	-3.45	1.41	12	0.01	-144.00	352.00	729	20231221	-31.82	435	20240705	14.25	638	-22.10	20240105	435	14.25	20240705	729	-31.82	20231221	435	14.25	20240705	0.00	N	054220	500	245 억		275188	N	N	0	N	00	N
66	20240719	160521	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	500	-4	5	-0.79	168462230	334400	17.08	504	515	498	655	353	504	503.77	0.54	0	11344	594	549	524	479	454	536	466	246	151	500	350	1	1	49160599	246	-3.47	1.42	12	0.68	-144.00	352.00	729	20231221	-31.41	435	20240705	14.94	638	-21.63	20240105	435	14.94	20240705	729	-31.41	20231221	435	14.94	20240705	0.00	N	054220	500	245 억		263844	N	N	0	N	00	N
67	20240719	150525	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	502	-2	5	-0.40	159381405	316284	16.16	504	515	498	655	353	504	503.92	0.54	0	17344	594	549	524	479	454	536	466	246	151	500	350	1	1	49160599	247	-3.49	1.43	12	0.64	-144.00	352.00	729	20231221	-31.14	435	20240705	15.40	638	-21.32	20240105	435	15.40	20240705	729	-31.14	20231221	435	15.40	20240705	0.00	N	054220	500	245 억		263844	N	N	0	N	00	N
68	20240719	140530	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	503	-1	5	-0.20	147695880	292996	14.97	504	515	498	655	353	504	504.09	0.54	0	20775	594	549	524	479	454	536	466	246	151	500	350	1	1	49160599	247	-3.49	1.43	12	0.60	-144.00	352.00	729	20231221	-31.00	435	20240705	15.63	638	-21.16	20240105	435	15.63	20240705	729	-31.00	20231221	435	15.63	20240705	0.00	N	054220	500	245 억		263844	N	N	0	N	00	N
69	20240719	130521	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	499	-5	5	-0.99	128974189	255702	13.06	504	515	498	655	353	504	504.39	0.54	0	21524	594	549	524	479	454	536	466	246	151	500	350	1	1	49160599	245	-3.47	1.42	12	0.52	-144.00	352.00	729	20231221	-31.55	435	20240705	14.71	638	-21.79	20240105	435	14.71	20240705	729	-31.55	20231221	435	14.71	20240705	0.00	N	054220	500	245 억		263844	N	N	0	N	00	N
70	20240719	120521	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	501	-3	5	-0.60	121162956	240054	12.26	504	515	498	655	353	504	504.73	0.54	0	21560	594	549	524	479	454	536	466	246	151	500	350	1	1	49160599	246	-3.48	1.42	12	0.49	-144.00	352.00	729	20231221	-31.28	435	20240705	15.17	638	-21.47	20240105	435	15.17	20240705	729	-31.28	20231221	435	15.17	20240705	0.00	N	054220	500	245 억		263844	N	N	0	N	00	N
71	20240719	110524	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	503	-1	5	-0.20	97555550	192983	9.86	504	515	498	655	353	504	505.51	0.54	0	16677	594	549	524	479	454	536	466	246	151	500	350	1	1	49160599	247	-3.49	1.43	12	0.39	-144.00	352.00	729	20231221	-31.00	435	20240705	15.63	638	-21.16	20240105	435	15.63	20240705	729	-31.00	20231221	435	15.63	20240705	0.00	N	054220	500	245 억		263844	N	N	0	N	00	N
72	20240719	100442	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	509	5	2	0.99	61289969	120837	6.17	504	515	501	655	353	504	507.21	0.54	0	16865	594	549	524	479	454	536	466	246	151	500	350	1	1	49160599	250	-3.53	1.45	12	0.25	-144.00	352.00	729	20231221	-30.18	435	20240705	17.01	638	-20.22	20240105	435	17.01	20240705	729	-30.18	20231221	435	17.01	20240705	0.00	N	054220	500	245 억		263844	N	N	0	N	00	N
73	20240719	090534	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	504	0	3	0.00	6284265	12479	0.64	504	505	503	655	353	504	503.59	0.54	0	3217	594	549	524	479	454	536	466	246	151	500	350	1	1	49160599	248	-3.50	1.43	12	0.03	-144.00	352.00	729	20231221	-30.86	435	20240705	15.86	638	-21.00	20240105	435	15.86	20240705	729	-30.86	20231221	435	15.86	20240705	0.00	N	054220	500	245 억		263844	N	N	0	N	00	N
74	20240718	160514	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	504	9	2	1.82	1029666703	1956600	779.59	520	569	499	643	347	495	526.27	0.65	0	-54339	518	506	498	486	478	502	482	246	148	500	340	1	1	49160599	248	-3.50	1.43	12	3.98	-144.00	352.00	729	20231221	-30.86	435	20240705	15.86	638	-21.00	20240105	435	15.86	20240705	729	-30.86	20231221	435	15.86	20240705	0.00	N	054220	500	245 억		318021	N	N	0	N	00	N
75	20240718	150522	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	503	8	2	1.62	1019087745	1935520	771.19	520	569	499	643	347	495	526.52	0.65	0	-57459	518	506	498	486	478	502	482	246	148	500	340	1	1	49160599	247	-3.49	1.43	12	3.94	-144.00	352.00	729	20231221	-31.00	435	20240705	15.63	638	-21.16	20240105	435	15.63	20240705	729	-31.00	20231221	435	15.63	20240705	0.00	N	054220	500	245 억		318021	N	N	0	N	00	N
76	20240718	140518	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	503	8	2	1.62	981686725	1860867	741.44	520	569	499	643	347	495	527.54	0.65	0	-59280	518	506	498	486	478	502	482	246	148	500	340	1	1	49160599	247	-3.49	1.43	12	3.79	-144.00	352.00	729	20231221	-31.00	435	20240705	15.63	638	-21.16	20240105	435	15.63	20240705	729	-31.00	20231221	435	15.63	20240705	0.00	N	054220	500	245 억		318021	N	N	0	N	00	N
77	20240718	130519	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	510	15	2	3.03	939022373	1776377	707.78	520	569	499	643	347	495	528.62	0.65	0	-58407	518	506	498	486	478	502	482	246	148	500	340	1	1	49160599	251	-3.54	1.45	12	3.61	-144.00	352.00	729	20231221	-30.04	435	20240705	17.24	638	-20.06	20240105	435	17.24	20240705	729	-30.04	20231221	435	17.24	20240705	0.00	N	054220	500	245 억		318021	N	N	0	N	00	N
78	20240718	120518	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	512	17	2	3.43	914155403	1727709	688.39	520	569	499	643	347	495	529.11	0.65	0	-56394	518	506	498	486	478	502	482	246	148	500	340	1	1	49160599	252	-3.56	1.45	12	3.51	-144.00	352.00	729	20231221	-29.77	435	20240705	17.70	638	-19.75	20240105	435	17.70	20240705	729	-29.77	20231221	435	17.70	20240705	0.00	N	054220	500	245 억		318021	N	N	0	N	00	N
79	20240718	110521	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	507	12	2	2.42	893717428	1687669	672.43	520	569	499	643	347	495	529.56	0.65	0	-53183	518	506	498	486	478	502	482	246	148	500	340	1	1	49160599	249	-3.52	1.44	12	3.43	-144.00	352.00	729	20231221	-30.45	435	20240705	16.55	638	-20.53	20240105	435	16.55	20240705	729	-30.45	20231221	435	16.55	20240705	0.00	N	054220	500	245 억		318021	N	N	0	N	00	N
80	20240718	100523	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	510	15	2	3.03	841120937	1584011	631.13	520	569	499	643	347	495	531.01	0.65	0	-42823	518	506	498	486	478	502	482	246	148	500	340	1	1	49160599	251	-3.54	1.45	12	3.22	-144.00	352.00	729	20231221	-30.04	435	20240705	17.24	638	-20.06	20240105	435	17.24	20240705	729	-30.04	20231221	435	17.24	20240705	0.00	N	054220	500	245 억		318021	N	N	0	N	00	N
81	20240718	090523	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	534	39	2	7.88	477877244	875132	348.69	520	569	518	643	347	495	546.06	0.65	0	-9139	518	506	498	486	478	502	482	246	148	500	340	1	1	49160599	263	-3.71	1.52	12	1.78	-144.00	352.00	729	20231221	-26.75	435	20240705	22.76	638	-16.30	20240105	435	22.76	20240705	729	-26.75	20231221	435	22.76	20240705	0.00	N	054220	500	245 억		318021	N	N	0	N	00	N
82	20240717	160544	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	495	-6	5	-1.20	120390191	242973	48.52	510	510	490	651	351	501	495.49	0.67	0	-10369	522	511	498	487	474	505	481	246	150	500	350	1	1	49160599	243	-3.44	1.41	12	0.49	-144.00	352.00	729	20231221	-32.10	435	20240705	13.79	638	-22.41	20240105	435	13.79	20240705	729	-32.10	20231221	435	13.79	20240705	0.00	N	054220	500	245 억		328281	N	N	0	N	00	N
83	20240717	150547	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	494	-7	5	-1.40	111250726	224461	44.82	510	510	490	651	351	501	495.63	0.67	0	-10172	522	511	498	487	474	505	481	246	150	500	350	1	1	49160599	243	-3.43	1.40	12	0.46	-144.00	352.00	729	20231221	-32.24	435	20240705	13.56	638	-22.57	20240105	435	13.56	20240705	729	-32.24	20231221	435	13.56	20240705	0.00	N	054220	500	245 억		328281	N	N	0	N	00	N
84	20240717	140544	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	494	-7	5	-1.40	102717768	207179	41.37	510	510	490	651	351	501	495.79	0.67	0	-8656	522	511	498	487	474	505	481	246	150	500	350	1	1	49160599	243	-3.43	1.40	12	0.42	-144.00	352.00	729	20231221	-32.24	435	20240705	13.56	638	-22.57	20240105	435	13.56	20240705	729	-32.24	20231221	435	13.56	20240705	0.00	N	054220	500	245 억		328281	N	N	0	N	00	N
85	20240717	130543	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	496	-5	5	-1.00	99320904	200308	40.00	510	510	490	651	351	501	495.84	0.67	0	-7611	522	511	498	487	474	505	481	246	150	500	350	1	1	49160599	244	-3.44	1.41	12	0.41	-144.00	352.00	729	20231221	-31.96	435	20240705	14.02	638	-22.26	20240105	435	14.02	20240705	729	-31.96	20231221	435	14.02	20240705	0.00	N	054220	500	245 억		328281	N	N	0	N	00	N
86	20240717	120544	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	496	-5	5	-1.00	86991781	175391	35.02	510	510	490	651	351	501	495.99	0.67	0	-4735	522	511	498	487	474	505	481	246	150	500	350	1	1	49160599	244	-3.44	1.41	12	0.36	-144.00	352.00	729	20231221	-31.96	435	20240705	14.02	638	-22.26	20240105	435	14.02	20240705	729	-31.96	20231221	435	14.02	20240705	0.00	N	054220	500	245 억		328281	N	N	0	N	00	N
87	20240717	110543	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	493	-8	5	-1.60	79312847	159830	31.92	510	510	490	651	351	501	496.23	0.67	0	-5278	522	511	498	487	474	505	481	246	150	500	350	1	1	49160599	242	-3.42	1.40	12	0.33	-144.00	352.00	729	20231221	-32.37	435	20240705	13.33	638	-22.73	20240105	435	13.33	20240705	729	-32.37	20231221	435	13.33	20240705	0.00	N	054220	500	245 억		328281	N	N	0	N	00	N
88	20240717	100543	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	500	-1	5	-0.20	36550090	73333	14.64	510	510	490	651	351	501	498.41	0.67	0	-10771	522	511	498	487	474	505	481	246	150	500	350	1	1	49160599	246	-3.47	1.42	12	0.15	-144.00	352.00	729	20231221	-31.41	435	20240705	14.94	638	-21.63	20240105	435	14.94	20240705	729	-31.41	20231221	435	14.94	20240705	0.00	N	054220	500	245 억		328281	N	N	0	N	00	N
89	20240717	090442	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	495	-6	5	-1.20	16574549	33192	6.63	510	510	490	651	351	501	499.35	0.67	0	-15071	522	511	498	487	474	505	481	246	150	500	350	1	1	49160599	243	-3.44	1.41	12	0.07	-144.00	352.00	729	20231221	-32.10	435	20240705	13.79	638	-22.41	20240105	435	13.79	20240705	729	-32.10	20231221	435	13.79	20240705	0.00	N	054220	500	245 억		328281	N	N	0	N	00	N
90	20240716	160545	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	501	-4	5	-0.79	246966762	500247	70.98	505	509	485	656	354	505	493.67	0.63	0	20846	543	524	508	489	473	516	481	246	151	500	350	1	1	49160599	246	-3.48	1.42	12	1.02	-144.00	352.00	729	20231221	-31.28	435	20240705	15.17	638	-21.47	20240105	435	15.17	20240705	729	-31.28	20231221	435	15.17	20240705	0.00	N	054220	500	245 억		307277	N	N	0	N	00	N
91	20240716	150550	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	502	-3	5	-0.59	236409472	479171	67.99	505	509	485	656	354	505	493.37	0.63	0	22053	543	524	508	489	473	516	481	246	151	500	350	1	1	49160599	247	-3.49	1.43	12	0.97	-144.00	352.00	729	20231221	-31.14	435	20240705	15.40	638	-21.32	20240105	435	15.40	20240705	729	-31.14	20231221	435	15.40	20240705	0.00	N	054220	500	245 억		307277	N	N	0	N	00	N
92	20240716	140548	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	491	-14	5	-2.77	203350254	412506	58.53	505	509	485	656	354	505	492.96	0.63	0	24090	543	524	508	489	473	516	481	246	151	500	350	1	1	49160599	241	-3.41	1.39	12	0.84	-144.00	352.00	729	20231221	-32.65	435	20240705	12.87	638	-23.04	20240105	435	12.87	20240705	729	-32.65	20231221	435	12.87	20240705	0.00	N	054220	500	245 억		307277	N	N	0	N	00	N
93	20240716	130549	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	491	-14	5	-2.77	198978279	403609	57.27	505	509	485	656	354	505	493.00	0.63	0	23166	543	524	508	489	473	516	481	246	151	500	350	1	1	49160599	241	-3.41	1.39	12	0.82	-144.00	352.00	729	20231221	-32.65	435	20240705	12.87	638	-23.04	20240105	435	12.87	20240705	729	-32.65	20231221	435	12.87	20240705	0.00	N	054220	500	245 억		307277	N	N	0	N	00	N
94	20240716	120547	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	490	-15	5	-2.97	192150114	389712	55.30	505	509	485	656	354	505	493.06	0.63	0	23468	543	524	508	489	473	516	481	246	151	500	350	1	1	49160599	241	-3.40	1.39	12	0.79	-144.00	352.00	729	20231221	-32.78	435	20240705	12.64	638	-23.20	20240105	435	12.64	20240705	729	-32.78	20231221	435	12.64	20240705	0.00	N	054220	500	245 억		307277	N	N	0	N	00	N
95	20240716	110547	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	490	-15	5	-2.97	167333671	339081	48.11	505	509	485	656	354	505	493.49	0.63	0	20339	543	524	508	489	473	516	481	246	151	500	350	1	1	49160599	241	-3.40	1.39	12	0.69	-144.00	352.00	729	20231221	-32.78	435	20240705	12.64	638	-23.20	20240105	435	12.64	20240705	729	-32.78	20231221	435	12.64	20240705	0.00	N	054220	500	245 억		307277	N	N	0	N	00	N
96	20240716	100548	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	496	-9	5	-1.78	81282671	163256	23.17	505	509	492	656	354	505	497.88	0.63	0	6039	543	524	508	489	473	516	481	246	151	500	350	1	1	49160599	244	-3.44	1.41	12	0.33	-144.00	352.00	729	20231221	-31.96	435	20240705	14.02	638	-22.26	20240105	435	14.02	20240705	729	-31.96	20231221	435	14.02	20240705	0.00	N	054220	500	245 억		307277	N	N	0	N	00	N
97	20240716	090545	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	509	4	2	0.79	10891638	21586	3.06	505	509	495	656	354	505	504.57	0.63	0	-4312	543	524	508	489	473	516	481	246	151	500	350	1	1	49160599	250	-3.53	1.45	12	0.04	-144.00	352.00	729	20231221	-30.18	435	20240705	17.01	638	-20.22	20240105	435	17.01	20240705	729	-30.18	20231221	435	17.01	20240705	0.00	N	054220	500	245 억		307277	N	N	0	N	00	N
98	20240715	160538	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	505	-17	5	-3.26	355871589	704383	59.36	524	527	492	678	366	522	505.22	0.52	0	54089	550	535	525	510	500	531	506	246	156	500	360	1	1	49160599	248	-3.51	1.43	12	1.43	-144.00	352.00	729	20231221	-30.73	435	20240705	16.09	638	-20.85	20240105	435	16.09	20240705	729	-30.73	20231221	435	16.09	20240705	0.00	N	054220	500	245 억		253188	N	N	0	N	00	N
99	20240715	150542	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	506	-16	5	-3.07	346832688	686506	57.85	524	527	492	678	366	522	505.21	0.52	0	54976	550	535	525	510	500	531	506	246	156	500	360	1	1	49160599	249	-3.51	1.44	12	1.40	-144.00	352.00	729	20231221	-30.59	435	20240705	16.32	638	-20.69	20240105	435	16.32	20240705	729	-30.59	20231221	435	16.32	20240705	0.00	N	054220	500	245 억		253188	N	N	0	N	00	N
100	20240715	140541	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	502	-20	5	-3.83	330786342	654562	55.16	524	527	492	678	366	522	505.36	0.52	0	51912	550	535	525	510	500	531	506	246	156	500	360	1	1	49160599	247	-3.49	1.43	12	1.33	-144.00	352.00	729	20231221	-31.14	435	20240705	15.40	638	-21.32	20240105	435	15.40	20240705	729	-31.14	20231221	435	15.40	20240705	0.00	N	054220	500	245 억		253188	N	N	0	N	00	N
101	20240715	130541	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	507	-15	5	-2.87	295371075	584013	49.21	524	527	492	678	366	522	505.76	0.52	0	16673	550	535	525	510	500	531	506	246	156	500	360	1	1	49160599	249	-3.52	1.44	12	1.19	-144.00	352.00	729	20231221	-30.45	435	20240705	16.55	638	-20.53	20240105	435	16.55	20240705	729	-30.45	20231221	435	16.55	20240705	0.00	N	054220	500	245 억		253188	N	N	0	N	00	N
102	20240715	120542	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	504	-18	5	-3.45	273161322	540106	45.51	524	527	492	678	366	522	505.76	0.52	0	12211	550	535	525	510	500	531	506	246	156	500	360	1	1	49160599	248	-3.50	1.43	12	1.10	-144.00	352.00	729	20231221	-30.86	435	20240705	15.86	638	-21.00	20240105	435	15.86	20240705	729	-30.86	20231221	435	15.86	20240705	0.00	N	054220	500	245 억		253188	N	N	0	N	00	N
103	20240715	110541	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	498	-24	5	-4.60	240584742	475794	40.09	524	527	492	678	366	522	505.65	0.52	0	22178	550	535	525	510	500	531	506	246	156	500	360	1	1	49160599	245	-3.46	1.41	12	0.97	-144.00	352.00	729	20231221	-31.69	435	20240705	14.48	638	-21.94	20240105	435	14.48	20240705	729	-31.69	20231221	435	14.48	20240705	0.00	N	054220	500	245 억		253188	N	N	0	N	00	N
104	20240715	100541	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	513	-9	5	-1.72	91300727	176690	14.89	524	527	508	678	366	522	516.73	0.52	0	-8695	550	535	525	510	500	531	506	246	156	500	360	1	1	49160599	252	-3.56	1.46	12	0.36	-144.00	352.00	729	20231221	-29.63	435	20240705	17.93	638	-19.59	20240105	435	17.93	20240705	729	-29.63	20231221	435	17.93	20240705	0.00	N	054220	500	245 억		253188	N	N	0	N	00	N
105	20240715	090542	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	520	-2	5	-0.38	26634336	51190	4.31	524	527	512	678	366	522	520.30	0.52	0	-6503	550	535	525	510	500	531	506	246	156	500	360	1	1	49160599	256	-3.61	1.48	12	0.10	-144.00	352.00	729	20231221	-28.67	435	20240705	19.54	638	-18.50	20240105	435	19.54	20240705	729	-28.67	20231221	435	19.54	20240705	0.00	N	054220	500	245 억		253188	N	N	0	N	00	N
106	20240712	160537	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	522	5	2	0.97	623384524	1183065	106.00	523	540	515	672	362	517	526.92	0.66	0	-75095	535	526	516	507	497	521	502	246	155	500	360	1	1	49160599	257	-3.62	1.48	12	2.41	-144.00	352.00	729	20231221	-28.40	435	20240705	20.00	638	-18.18	20240105	435	20.00	20240705	729	-28.40	20231221	435	20.00	20240705	0.00	N	054220	500	245 억		326381	N	N	0	N	00	N
107	20240712	150539	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	521	4	2	0.77	605571647	1148903	102.94	523	540	515	672	362	517	527.09	0.66	0	-73485	535	526	516	507	497	521	502	246	155	500	360	1	1	49160599	256	-3.62	1.48	12	2.34	-144.00	352.00	729	20231221	-28.53	435	20240705	19.77	638	-18.34	20240105	435	19.77	20240705	729	-28.53	20231221	435	19.77	20240705	0.00	N	054220	500	245 억		326381	N	N	0	N	00	N
108	20240712	140543	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	521	4	2	0.77	556578471	1054862	94.51	523	540	515	672	362	517	527.63	0.66	0	-64229	535	526	516	507	497	521	502	246	155	500	360	1	1	49160599	256	-3.62	1.48	12	2.15	-144.00	352.00	729	20231221	-28.53	435	20240705	19.77	638	-18.34	20240105	435	19.77	20240705	729	-28.53	20231221	435	19.77	20240705	0.00	N	054220	500	245 억		326381	N	N	0	N	00	N
109	20240712	130539	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	521	4	2	0.77	515703852	976718	87.51	523	540	515	672	362	517	528.00	0.66	0	-60908	535	526	516	507	497	521	502	246	155	500	360	1	1	49160599	256	-3.62	1.48	12	1.99	-144.00	352.00	729	20231221	-28.53	435	20240705	19.77	638	-18.34	20240105	435	19.77	20240705	729	-28.53	20231221	435	19.77	20240705	0.00	N	054220	500	245 억		326381	N	N	0	N	00	N
110	20240712	120540	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	526	9	2	1.74	453838293	859224	76.98	523	540	515	672	362	517	528.20	0.66	0	-65231	535	526	516	507	497	521	502	246	155	500	360	1	1	49160599	259	-3.65	1.49	12	1.75	-144.00	352.00	729	20231221	-27.85	435	20240705	20.92	638	-17.55	20240105	435	20.92	20240705	729	-27.85	20231221	435	20.92	20240705	0.00	N	054220	500	245 억		326381	N	N	0	N	00	N
111	20240712	110537	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	524	7	2	1.35	420117285	794838	71.21	523	540	515	672	362	517	528.56	0.66	0	-63875	535	526	516	507	497	521	502	246	155	500	360	1	1	49160599	258	-3.64	1.49	12	1.62	-144.00	352.00	729	20231221	-28.12	435	20240705	20.46	638	-17.87	20240105	435	20.46	20240705	729	-28.12	20231221	435	20.46	20240705	0.00	N	054220	500	245 억		326381	N	N	0	N	00	N
112	20240712	100540	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	522	5	2	0.97	172468996	329230	29.50	523	535	515	672	362	517	523.86	0.66	0	-44423	535	526	516	507	497	521	502	246	155	500	360	1	1	49160599	257	-3.62	1.48	12	0.67	-144.00	352.00	729	20231221	-28.40	435	20240705	20.00	638	-18.18	20240105	435	20.00	20240705	729	-28.40	20231221	435	20.00	20240705	0.00	N	054220	500	245 억		326381	N	N	0	N	00	N
113	20240712	090536	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	524	7	2	1.35	45194984	86256	7.73	523	535	516	672	362	517	523.96	0.66	0	-32453	535	526	516	507	497	521	502	246	155	500	360	1	1	49160599	258	-3.64	1.49	12	0.18	-144.00	352.00	729	20231221	-28.12	435	20240705	20.46	638	-17.87	20240105	435	20.46	20240705	729	-28.12	20231221	435	20.46	20240705	0.00	N	054220	500	245 억		326381	N	N	0	N	00	N
114	20240711	160535	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	517	3	2	0.58	565369411	1099645	36.37	522	525	506	668	360	514	514.14	0.58	0	16432	562	537	521	496	480	530	489	246	154	500	350	1	1	49160599	254	-3.59	1.47	12	2.24	-144.00	352.00	729	20231221	-29.08	435	20240705	18.85	638	-18.97	20240105	435	18.85	20240705	729	-29.08	20231221	435	18.85	20240705	0.00	N	054220	500	245 억		287039	N	N	0	N	00	N
115	20240711	150540	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	519	5	2	0.97	530375466	1032228	34.14	522	525	506	668	360	514	513.82	0.58	0	24168	562	537	521	496	480	530	489	246	154	500	350	1	1	49160599	255	-3.60	1.47	12	2.10	-144.00	352.00	729	20231221	-28.81	435	20240705	19.31	638	-18.65	20240105	435	19.31	20240705	729	-28.81	20231221	435	19.31	20240705	0.00	N	054220	500	245 억		287039	N	N	0	N	00	N
116	20240711	140539	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	513	-1	5	-0.19	473602279	922641	30.52	522	525	506	668	360	514	513.31	0.58	0	30655	562	537	521	496	480	530	489	246	154	500	350	1	1	49160599	252	-3.56	1.46	12	1.88	-144.00	352.00	729	20231221	-29.63	435	20240705	17.93	638	-19.59	20240105	435	17.93	20240705	729	-29.63	20231221	435	17.93	20240705	0.00	N	054220	500	245 억		287039	N	N	0	N	00	N
117	20240711	130537	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	513	-1	5	-0.19	383698819	746800	24.70	522	525	506	668	360	514	513.79	0.58	0	28216	562	537	521	496	480	530	489	246	154	500	350	1	1	49160599	252	-3.56	1.46	12	1.52	-144.00	352.00	729	20231221	-29.63	435	20240705	17.93	638	-19.59	20240105	435	17.93	20240705	729	-29.63	20231221	435	17.93	20240705	0.00	N	054220	500	245 억		287039	N	N	0	N	00	N
118	20240711	120538	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	524	10	2	1.95	296737270	579198	19.16	522	524	506	668	360	514	512.32	0.58	0	20089	562	537	521	496	480	530	489	246	154	500	350	1	1	49160599	258	-3.64	1.49	12	1.18	-144.00	352.00	729	20231221	-28.12	435	20240705	20.46	638	-17.87	20240105	435	20.46	20240705	729	-28.12	20231221	435	20.46	20240705	0.00	N	054220	500	245 억		287039	N	N	0	N	00	N
119	20240711	110536	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	512	-2	5	-0.39	230305649	450353	14.89	522	522	506	668	360	514	511.39	0.58	0	28159	562	537	521	496	480	530	489	246	154	500	350	1	1	49160599	252	-3.56	1.45	12	0.92	-144.00	352.00	729	20231221	-29.77	435	20240705	17.70	638	-19.75	20240105	435	17.70	20240705	729	-29.77	20231221	435	17.70	20240705	0.00	N	054220	500	245 억		287039	N	N	0	N	00	N
120	20240711	100536	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	511	-3	5	-0.58	196095074	383182	12.67	522	522	506	668	360	514	511.75	0.58	0	26640	562	537	521	496	480	530	489	246	154	500	350	1	1	49160599	251	-3.55	1.45	12	0.78	-144.00	352.00	729	20231221	-29.90	435	20240705	17.47	638	-19.91	20240105	435	17.47	20240705	729	-29.90	20231221	435	17.47	20240705	0.00	N	054220	500	245 억		287039	N	N	0	N	00	N
121	20240711	090534	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	508	-6	5	-1.17	75556499	146658	4.85	522	522	506	668	360	514	515.19	0.58	0	-9344	562	537	521	496	480	530	489	246	154	500	350	1	1	49160599	250	-3.53	1.44	12	0.30	-144.00	352.00	729	20231221	-30.32	435	20240705	16.78	638	-20.38	20240105	435	16.78	20240705	729	-30.32	20231221	435	16.78	20240705	0.00	N	054220	500	245 억		287039	N	N	0	N	00	N
122	20240710	160535	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	514	-29	5	-5.34	1570571229	3003220	8.82	537	546	505	705	381	543	522.95	0.50	0	66842	667	605	538	476	409	636	507	246	162	500	380	1	1	49160599	253	-3.57	1.46	12	6.11	-144.00	352.00	729	20231221	-29.49	435	20240705	18.16	638	-19.44	20240105	435	18.16	20240705	729	-29.49	20231221	435	18.16	20240705	0.00	N	054220	500	245 억		245009	N	N	0	N	00	N
123	20240710	150537	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	516	-27	5	-4.97	1534066525	2932062	8.61	537	546	505	705	381	543	523.19	0.50	0	62104	667	605	538	476	409	636	507	246	162	500	380	1	1	49160599	254	-3.58	1.47	12	5.96	-144.00	352.00	729	20231221	-29.22	435	20240705	18.62	638	-19.12	20240105	435	18.62	20240705	729	-29.22	20231221	435	18.62	20240705	0.00	N	054220	500	245 억		245009	N	N	0	N	00	N
124	20240710	140534	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	513	-30	5	-5.52	1462359882	2792589	8.20	537	546	505	705	381	543	523.64	0.50	0	69121	667	605	538	476	409	636	507	246	162	500	380	1	1	49160599	252	-3.56	1.46	12	5.68	-144.00	352.00	729	20231221	-29.63	435	20240705	17.93	638	-19.59	20240105	435	17.93	20240705	729	-29.63	20231221	435	17.93	20240705	0.00	N	054220	500	245 억		245009	N	N	0	N	00	N
125	20240710	130534	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	515	-28	5	-5.16	1385268855	2641805	7.76	537	546	505	705	381	543	524.35	0.50	0	59575	667	605	538	476	409	636	507	246	162	500	380	1	1	49160599	253	-3.58	1.46	12	5.37	-144.00	352.00	729	20231221	-29.36	435	20240705	18.39	638	-19.28	20240105	435	18.39	20240705	729	-29.36	20231221	435	18.39	20240705	0.00	N	054220	500	245 억		245009	N	N	0	N	00	N
126	20240710	120535	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	515	-28	5	-5.16	1242158654	2363233	6.94	537	546	505	705	381	543	525.60	0.50	0	55214	667	605	538	476	409	636	507	246	162	500	380	1	1	49160599	253	-3.58	1.46	12	4.81	-144.00	352.00	729	20231221	-29.36	435	20240705	18.39	638	-19.28	20240105	435	18.39	20240705	729	-29.36	20231221	435	18.39	20240705	0.00	N	054220	500	245 억		245009	N	N	0	N	00	N
127	20240710	110536	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	524	-19	5	-3.50	1166942330	2218999	6.52	537	546	505	705	381	543	525.87	0.50	0	60307	667	605	538	476	409	636	507	246	162	500	380	1	1	49160599	258	-3.64	1.49	12	4.51	-144.00	352.00	729	20231221	-28.12	435	20240705	20.46	638	-17.87	20240105	435	20.46	20240705	729	-28.12	20231221	435	20.46	20240705	0.00	N	054220	500	245 억		245009	N	N	0	N	00	N
128	20240710	100531	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	526	-17	5	-3.13	1000308713	1899877	5.58	537	546	505	705	381	543	526.49	0.50	0	18102	667	605	538	476	409	636	507	246	162	500	380	1	1	49160599	259	-3.65	1.49	12	3.86	-144.00	352.00	729	20231221	-27.85	435	20240705	20.92	638	-17.55	20240105	435	20.92	20240705	729	-27.85	20231221	435	20.92	20240705	0.00	N	054220	500	245 억		245009	N	N	0	N	00	N
129	20240710	090534	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	522	-21	5	-3.87	357094018	675068	1.98	537	537	516	705	381	543	528.93	0.50	0	-6478	667	605	538	476	409	636	507	246	162	500	380	1	1	49160599	257	-3.62	1.48	12	1.37	-144.00	352.00	729	20231221	-28.40	435	20240705	20.00	638	-18.18	20240105	435	20.00	20240705	729	-28.40	20231221	435	20.00	20240705	0.00	N	054220	500	245 억		245009	N	N	0	N	00	N
130	20240709	160533	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	543	81	2	17.53	19678083275	33875158	13791.30	478	600	471	600	324	462	580.98	0.66	0	-81662	498	480	467	449	436	489	458	246	138	500	320	1	1	49160599	267	-3.77	1.54	12	68.91	-144.00	352.00	729	20231221	-25.51	435	20240705	24.83	638	-14.89	20240105	435	24.83	20240705	729	-25.51	20231221	435	24.83	20240705	0.00	N	054220	500	245 억		326620	N	N	0	N	00	N
131	20240709	150534	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	553	91	2	19.70	18772733912	32188798	13104.75	478	600	471	600	324	462	583.21	0.66	0	-76514	498	480	467	449	436	489	458	246	138	500	320	1	1	49160599	272	-3.84	1.57	12	65.48	-144.00	352.00	729	20231221	-24.14	435	20240705	27.13	638	-13.32	20240105	435	27.13	20240705	729	-24.14	20231221	435	27.13	20240705	0.00	N	054220	500	245 억		326620	N	N	0	N	00	N
132	20240709	140534	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	566	104	2	22.51	17191704661	29382887	11962.40	478	600	471	600	324	462	585.09	0.66	0	-78698	498	480	467	449	436	489	458	246	138	500	320	1	1	49160599	278	-3.93	1.61	12	59.77	-144.00	352.00	729	20231221	-22.36	435	20240705	30.11	638	-11.29	20240105	435	30.11	20240705	729	-22.36	20231221	435	30.11	20240705	0.00	N	054220	500	245 억		326620	N	N	0	N	00	N
133	20240709	130536	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	565	103	2	22.29	15849368796	27035613	11006.78	478	600	471	600	324	462	586.24	0.66	0	-53012	498	480	467	449	436	489	458	246	138	500	320	1	1	49160599	278	-3.92	1.61	12	54.99	-144.00	352.00	729	20231221	-22.50	435	20240705	29.89	638	-11.44	20240105	435	29.89	20240705	729	-22.50	20231221	435	29.89	20240705	0.00	N	054220	500	245 억		326620	N	N	0	N	00	N
134	20240709	120537	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	577	115	2	24.89	14957394373	25460859	10365.66	478	600	471	600	324	462	587.47	0.66	0	-58163	498	480	467	449	436	489	458	246	138	500	320	1	1	49160599	284	-4.01	1.64	12	51.79	-144.00	352.00	729	20231221	-20.85	435	20240705	32.64	638	-9.56	20240105	435	32.64	20240705	729	-20.85	20231221	435	32.64	20240705	0.00	N	054220	500	245 억		326620	N	N	0	N	00	N
135	20240709	110536	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	586	124	2	26.84	13754812924	23383196	9519.80	478	600	471	600	324	462	588.23	0.66	0	-48294	498	480	467	449	436	489	458	246	138	500	320	1	1	49160599	288	-4.07	1.66	12	47.56	-144.00	352.00	729	20231221	-19.62	435	20240705	34.71	638	-8.15	20240105	435	34.71	20240705	729	-19.62	20231221	435	34.71	20240705	0.00	N	054220	500	245 억		326620	N	N	0	N	00	N
136	20240709	100535	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	582	120	2	25.97	10295688083	17534405	7138.63	478	600	471	600	324	462	587.17	0.66	0	-53184	498	480	467	449	436	489	458	246	138	500	320	1	1	49160599	286	-4.04	1.65	12	35.67	-144.00	352.00	729	20231221	-20.16	435	20240705	33.79	638	-8.78	20240105	435	33.79	20240705	729	-20.16	20231221	435	33.79	20240705	0.00	N	054220	500	245 억		326620	N	N	0	N	00	N
137	20240709	090534	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	599	137	2	29.65	1159310603	2034102	828.13	478	599	471	600	324	462	569.94	0.66	0	-45114	498	480	467	449	436	489	458	246	138	500	320	1	1	49160599	294	-4.16	1.70	12	4.14	-144.00	352.00	729	20231221	-17.83	435	20240705	37.70	638	-6.11	20240105	435	37.70	20240705	729	-17.83	20231221	435	37.70	20240705	0.00	N	054220	500	245 억		326620	Y	N	0	N	00	N
138	20240708	160530	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	462	5	2	1.09	114764413	245031	83.11	457	485	454	594	320	457	468.37	0.61	0	24290	482	469	452	439	422	472	442	246	137	500	310	1	1	49160599	227	-3.21	1.31	12	0.50	-144.00	352.00	729	20231221	-36.63	435	20240705	6.21	638	-27.59	20240105	435	6.21	20240705	729	-36.63	20231221	435	6.21	20240705	0.00	N	054220	500	245 억		302330	N	N	0	N	00	N
139	20240708	150532	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	464	7	2	1.53	104809439	223547	75.82	457	485	454	594	320	457	468.85	0.61	0	21984	482	469	452	439	422	472	442	246	137	500	310	1	1	49160599	228	-3.22	1.32	12	0.45	-144.00	352.00	729	20231221	-36.35	435	20240705	6.67	638	-27.27	20240105	435	6.67	20240705	729	-36.35	20231221	435	6.67	20240705	0.00	N	054220	500	245 억		302330	N	N	0	N	00	N
140	20240708	140533	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	466	9	2	1.97	101918270	217321	73.71	457	485	454	594	320	457	468.98	0.61	0	20977	482	469	452	439	422	472	442	246	137	500	310	1	1	49160599	229	-3.24	1.32	12	0.44	-144.00	352.00	729	20231221	-36.08	435	20240705	7.13	638	-26.96	20240105	435	7.13	20240705	729	-36.08	20231221	435	7.13	20240705	0.00	N	054220	500	245 억		302330	N	N	0	N	00	N
141	20240708	130530	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	472	15	2	3.28	89066341	189670	64.33	457	485	454	594	320	457	469.59	0.61	0	10501	482	469	452	439	422	472	442	246	137	500	310	1	1	49160599	232	-3.28	1.34	12	0.39	-144.00	352.00	729	20231221	-35.25	435	20240705	8.51	638	-26.02	20240105	435	8.51	20240705	729	-35.25	20231221	435	8.51	20240705	0.00	N	054220	500	245 억		302330	N	N	0	N	00	N
142	20240708	120532	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	470	13	2	2.84	76872905	163509	55.46	457	485	454	594	320	457	470.14	0.61	0	10080	482	469	452	439	422	472	442	246	137	500	310	1	1	49160599	231	-3.26	1.34	12	0.33	-144.00	352.00	729	20231221	-35.53	435	20240705	8.05	638	-26.33	20240105	435	8.05	20240705	729	-35.53	20231221	435	8.05	20240705	0.00	N	054220	500	245 억		302330	N	N	0	N	00	N
143	20240708	110530	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	472	15	2	3.28	75588093	160772	54.53	457	485	454	594	320	457	470.16	0.61	0	8501	482	469	452	439	422	472	442	246	137	500	310	1	1	49160599	232	-3.28	1.34	12	0.33	-144.00	352.00	729	20231221	-35.25	435	20240705	8.51	638	-26.02	20240105	435	8.51	20240705	729	-35.25	20231221	435	8.51	20240705	0.00	N	054220	500	245 억		302330	N	N	0	N	00	N
144	20240708	100531	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	470	13	2	2.84	19747937	42880	14.54	457	470	454	594	320	457	460.54	0.61	0	5313	482	469	452	439	422	472	442	246	137	500	310	1	1	49160599	231	-3.26	1.34	12	0.09	-144.00	352.00	729	20231221	-35.53	435	20240705	8.05	638	-26.33	20240105	435	8.05	20240705	729	-35.53	20231221	435	8.05	20240705	0.00	N	054220	500	245 억		302330	N	N	0	N	00	N
145	20240708	090531	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	462	5	2	1.09	7535694	16522	5.60	457	462	454	594	320	457	456.10	0.61	0	8211	482	469	452	439	422	472	442	246	137	500	310	1	1	49160599	227	-3.21	1.31	12	0.03	-144.00	352.00	729	20231221	-36.63	435	20240705	6.21	638	-27.59	20240105	435	6.21	20240705	729	-36.63	20231221	435	6.21	20240705	0.00	N	054220	500	245 억		302330	N	N	0	N	00	N
146	20240705	160528	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N		N	457	0	3	0.00	133431850	293838	14.57	457	465	435	594	320	457	454.10	0.60	0	6667	551	504	472	425	393	527	448	246	137	500	310	1	1	49160599	225	-3.17	1.30	12	0.60	-144.00	352.00	729	20231221	-37.31	435	20240705	5.06	638	-28.37	20240105	435	5.06	20240705	729	-37.31	20231221	435	5.06	20240705	0.00	N	054220	500	245 억		295586	N	N	0	N	00	N
147	20240705	150530	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N		N	460	3	2	0.66	129464162	285157	14.14	457	465	435	594	320	457	454.01	0.60	0	5894	551	504	472	425	393	527	448	246	137	500	310	1	1	49160599	226	-3.19	1.31	12	0.58	-144.00	352.00	729	20231221	-36.90	435	20240705	5.75	638	-27.90	20240105	435	5.75	20240705	729	-36.90	20231221	435	5.75	20240705	0.00	N	054220	500	245 억		295586	N	N	0	N	00	N
148	20240705	140530	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N		N	460	3	2	0.66	126351148	278378	13.81	457	465	435	594	320	457	453.88	0.60	0	8546	551	504	472	425	393	527	448	246	137	500	310	1	1	49160599	226	-3.19	1.31	12	0.57	-144.00	352.00	729	20231221	-36.90	435	20240705	5.75	638	-27.90	20240105	435	5.75	20240705	729	-36.90	20231221	435	5.75	20240705	0.00	N	054220	500	245 억		295586	N	N	0	N	00	N
149	20240705	130530	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N		N	457	0	3	0.00	124611213	274577	13.62	457	465	435	594	320	457	453.83	0.60	0	8503	551	504	472	425	393	527	448	246	137	500	310	1	1	49160599	225	-3.17	1.30	12	0.56	-144.00	352.00	729	20231221	-37.31	435	20240705	5.06	638	-28.37	20240105	435	5.06	20240705	729	-37.31	20231221	435	5.06	20240705	0.00	N	054220	500	245 억		295586	N	N	0	N	00	N
150	20240705	120530	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N		N	459	2	2	0.44	121867512	268571	13.32	457	465	435	594	320	457	453.76	0.60	0	8018	551	504	472	425	393	527	448	246	137	500	310	1	1	49160599	226	-3.19	1.30	12	0.55	-144.00	352.00	729	20231221	-37.04	435	20240705	5.52	638	-28.06	20240105	435	5.52	20240705	729	-37.04	20231221	435	5.52	20240705	0.00	N	054220	500	245 억		295586	N	N	0	N	00	N
151	20240705	110528	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N		N	456	-1	5	-0.22	119593031	263596	13.07	457	465	435	594	320	457	453.70	0.60	0	8018	551	504	472	425	393	527	448	246	137	500	310	1	1	49160599	224	-3.17	1.30	12	0.54	-144.00	352.00	729	20231221	-37.45	435	20240705	4.83	638	-28.53	20240105	435	4.83	20240705	729	-37.45	20231221	435	4.83	20240705	0.00	N	054220	500	245 억		295586	N	N	0	N	00	N
152	20240705	100528	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N		N	457	0	3	0.00	95392403	210557	10.44	457	465	435	594	320	457	453.05	0.60	0	3041	551	504	472	425	393	527	448	246	137	500	310	1	1	49160599	225	-3.17	1.30	12	0.43	-144.00	352.00	729	20231221	-37.31	435	20240705	5.06	638	-28.37	20240105	435	5.06	20240705	729	-37.31	20231221	435	5.06	20240705	0.00	N	054220	500	245 억		295586	N	N	0	N	00	N
153	20240705	090529	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	465	8	2	1.75	5661649	12231	0.61	457	465	457	594	320	457	462.89	0.60	0	-520	551	504	472	425	393	527	448	246	137	500	310	1	1	49160599	229	-3.23	1.32	12	0.02	-144.00	352.00	729	20231221	-36.21	440	20240704	5.68	638	-27.12	20240105	440	5.68	20240704	729	-36.21	20231221	440	5.68	20240704	0.00	N	054220	500	245 억		295586	N	N	0	N	00	N
154	20240704	160526	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N		N	457	14	2	3.16	971238982	2008641	1459.78	443	519	440	575	311	443	483.54	0.63	0	-12979	469	455	449	435	429	453	433	246	132	500	310	1	1	49160599	225	-3.17	1.30	12	4.09	-144.00	352.00	729	20231221	-37.31	440	20240704	3.86	638	-28.37	20240105	440	3.86	20240704	729	-37.31	20231221	440	3.86	20240704	0.00	N	054220	500	245 억		308541	N	N	0	N	00	N
155	20240704	150528	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N		N	456	13	2	2.93	954519086	1971715	1432.94	443	519	440	575	311	443	484.11	0.63	0	-14426	469	455	449	435	429	453	433	246	132	500	310	1	1	49160599	224	-3.17	1.30	12	4.01	-144.00	352.00	729	20231221	-37.45	440	20240704	3.64	638	-28.53	20240105	440	3.64	20240704	729	-37.45	20231221	440	3.64	20240704	0.00	N	054220	500	245 억		308541	N	N	0	N	00	N
156	20240704	140528	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N		N	456	13	2	2.93	920800240	1897215	1378.80	443	519	440	575	311	443	485.34	0.63	0	-14645	469	455	449	435	429	453	433	246	132	500	310	1	1	49160599	224	-3.17	1.30	12	3.86	-144.00	352.00	729	20231221	-37.45	440	20240704	3.64	638	-28.53	20240105	440	3.64	20240704	729	-37.45	20231221	440	3.64	20240704	0.00	N	054220	500	245 억		308541	N	N	0	N	00	N
157	20240704	130529	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N		N	473	30	2	6.77	871992491	1791643	1302.08	443	519	440	575	311	443	486.70	0.63	0	-21343	469	455	449	435	429	453	433	246	132	500	310	1	1	49160599	233	-3.28	1.34	12	3.64	-144.00	352.00	729	20231221	-35.12	440	20240704	7.50	638	-25.86	20240105	440	7.50	20240704	729	-35.12	20231221	440	7.50	20240704	0.00	N	054220	500	245 억		308541	N	N	0	N	00	N
158	20240704	120527	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N		N	476	33	2	7.45	738373329	1505788	1094.33	443	519	440	575	311	443	490.36	0.63	0	-15802	469	455	449	435	429	453	433	246	132	500	310	1	1	49160599	234	-3.31	1.35	12	3.06	-144.00	352.00	729	20231221	-34.71	440	20240704	8.18	638	-25.39	20240105	440	8.18	20240704	729	-34.71	20231221	440	8.18	20240704	0.00	N	054220	500	245 억		308541	N	N	0	N	00	N
159	20240704	110527	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N		N	450	7	2	1.58	40469606	90548	65.81	443	455	440	575	311	443	446.94	0.63	0	-5874	469	455	449	435	429	453	433	246	132	500	310	1	1	49160599	221	-3.12	1.28	12	0.18	-144.00	352.00	729	20231221	-38.27	440	20240704	2.27	638	-29.47	20240105	440	2.27	20240704	729	-38.27	20231221	440	2.27	20240704	0.00	N	054220	500	245 억		308541	N	N	0	N	00	N
160	20240704	100527	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N		N	448	5	2	1.13	33606189	75319	54.74	443	455	440	575	311	443	446.18	0.63	0	-4712	469	455	449	435	429	453	433	246	132	500	310	1	1	49160599	220	-3.11	1.27	12	0.15	-144.00	352.00	729	20231221	-38.55	440	20240704	1.82	638	-29.78	20240105	440	1.82	20240704	729	-38.55	20231221	440	1.82	20240704	0.00	N	054220	500	245 억		308541	N	N	0	N	00	N
161	20240704	090528	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N		N	450	7	2	1.58	8715495	19689	14.31	443	450	440	575	311	443	442.66	0.63	0	-4342	469	455	449	435	429	453	433	246	132	500	310	1	1	49160599	221	-3.12	1.28	12	0.04	-144.00	352.00	729	20231221	-38.27	440	20240704	2.27	638	-29.47	20240105	440	2.27	20240704	729	-38.27	20231221	440	2.27	20240704	0.00	N	054220	500	245 억		308541	N	N	0	N	00	N
162	20240703	160524	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N		N	443	-13	5	-2.85	61734983	137596	234.19	456	463	443	592	320	456	448.67	0.63	0	-1928	474	464	460	450	446	463	449	246	136	500	310	1	1	49160599	218	-3.08	1.26	12	0.28	-144.00	352.00	729	20231221	-39.23	443	20240703	0.00	638	-30.56	20240105	443	0.00	20240703	729	-39.23	20231221	443	0.00	20240703	0.00	N	054220	500	245 억		310469	N	N	0	N	00	N
163	20240703	150527	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N		N	446	-10	5	-2.19	53492161	119052	202.62	456	463	444	592	320	456	449.32	0.63	0	6838	474	464	460	450	446	463	449	246	136	500	310	1	1	49160599	219	-3.10	1.27	12	0.24	-144.00	352.00	729	20231221	-38.82	444	20240703	0.45	638	-30.09	20240105	444	0.45	20240703	729	-38.82	20231221	444	0.45	20240703	0.00	N	054220	500	245 억		310469	N	N	0	N	00	N
164	20240703	140527	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N		N	453	-3	5	-0.66	33131153	73397	124.92	456	463	446	592	320	456	451.40	0.63	0	-1601	474	464	460	450	446	463	449	246	136	500	310	1	1	49160599	223	-3.15	1.29	12	0.15	-144.00	352.00	729	20231221	-37.86	446	20240703	1.57	638	-29.00	20240105	446	1.57	20240703	729	-37.86	20231221	446	1.57	20240703	0.00	N	054220	500	245 억		310469	N	N	0	N	00	N
165	20240703	130526	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N		N	454	-2	5	-0.44	31591720	70000	119.14	456	463	446	592	320	456	451.31	0.63	0	-1246	474	464	460	450	446	463	449	246	136	500	310	1	1	49160599	223	-3.15	1.29	12	0.14	-144.00	352.00	729	20231221	-37.72	446	20240703	1.79	638	-28.84	20240105	446	1.79	20240703	729	-37.72	20231221	446	1.79	20240703	0.00	N	054220	500	245 억		310469	N	N	0	N	00	N
166	20240703	120525	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N		N	453	-3	5	-0.66	31292072	69340	118.02	456	463	446	592	320	456	451.28	0.63	0	-720	474	464	460	450	446	463	449	246	136	500	310	1	1	49160599	223	-3.15	1.29	12	0.14	-144.00	352.00	729	20231221	-37.86	446	20240703	1.57	638	-29.00	20240105	446	1.57	20240703	729	-37.86	20231221	446	1.57	20240703	0.00	N	054220	500	245 억		310469	N	N	0	N	00	N
167	20240703	110528	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N		N	449	-7	5	-1.54	28459541	63060	107.33	456	463	446	592	320	456	451.31	0.63	0	-570	474	464	460	450	446	463	449	246	136	500	310	1	1	49160599	221	-3.12	1.28	12	0.13	-144.00	352.00	729	20231221	-38.41	446	20240703	0.67	638	-29.62	20240105	446	0.67	20240703	729	-38.41	20231221	446	0.67	20240703	0.00	N	054220	500	245 억		310469	N	N	0	N	00	N
168	20240703	100527	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	455	-1	5	-0.22	11576003	25469	43.35	456	463	451	592	320	456	454.51	0.63	0	-380	474	464	460	450	446	463	449	246	136	500	310	1	1	49160599	224	-3.16	1.29	12	0.05	-144.00	352.00	729	20231221	-37.59	447	20240617	1.79	638	-28.68	20240105	447	1.79	20240617	729	-37.59	20231221	447	1.79	20240617	0.00	N	054220	500	245 억		310469	N	N	0	N	00	N
169	20240703	090526	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	460	4	2	0.88	497992	1092	1.86	456	460	456	592	320	456	456.04	0.63	0	260	474	464	460	450	446	463	449	246	136	500	310	1	1	49160599	226	-3.19	1.31	12	0.00	-144.00	352.00	729	20231221	-36.90	447	20240617	2.91	638	-27.90	20240105	447	2.91	20240617	729	-36.90	20231221	447	2.91	20240617	0.00	N	054220	500	245 억		310469	N	N	0	N	00	N
170	20240702	160524	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	456	-14	5	-2.98	27158739	58633	157.60	469	470	456	611	329	470	463.20	0.65	0	-9714	479	474	468	463	457	477	466	246	141	500	320	1	1	49160599	224	-3.17	1.30	12	0.12	-144.00	352.00	729	20231221	-37.45	447	20240617	2.01	638	-28.53	20240105	447	2.01	20240617	729	-37.45	20231221	447	2.01	20240617	0.00	N	054220	500	245 억		320183	N	N	0	N	00	N
171	20240702	150525	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	459	-11	5	-2.34	20615837	44438	119.45	469	470	459	611	329	470	463.92	0.65	0	-6069	479	474	468	463	457	477	466	246	141	500	320	1	1	49160599	226	-3.19	1.30	12	0.09	-144.00	352.00	729	20231221	-37.04	447	20240617	2.68	638	-28.06	20240105	447	2.68	20240617	729	-37.04	20231221	447	2.68	20240617	0.00	N	054220	500	245 억		320183	N	N	0	N	00	N
172	20240702	140525	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	465	-5	5	-1.06	14711751	31634	85.03	469	470	463	611	329	470	465.06	0.65	0	-4976	479	474	468	463	457	477	466	246	141	500	320	1	1	49160599	229	-3.23	1.32	12	0.06	-144.00	352.00	729	20231221	-36.21	447	20240617	4.03	638	-27.12	20240105	447	4.03	20240617	729	-36.21	20231221	447	4.03	20240617	0.00	N	054220	500	245 억		320183	N	N	0	N	00	N
173	20240702	130525	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	465	-5	5	-1.06	13442869	28905	77.70	469	470	463	611	329	470	465.07	0.65	0	-4870	479	474	468	463	457	477	466	246	141	500	320	1	1	49160599	229	-3.23	1.32	12	0.06	-144.00	352.00	729	20231221	-36.21	447	20240617	4.03	638	-27.12	20240105	447	4.03	20240617	729	-36.21	20231221	447	4.03	20240617	0.00	N	054220	500	245 억		320183	N	N	0	N	00	N
174	20240702	120526	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	465	-5	5	-1.06	7085648	15228	40.93	469	470	464	611	329	470	465.30	0.65	0	-4459	479	474	468	463	457	477	466	246	141	500	320	1	1	49160599	229	-3.23	1.32	12	0.03	-144.00	352.00	729	20231221	-36.21	447	20240617	4.03	638	-27.12	20240105	447	4.03	20240617	729	-36.21	20231221	447	4.03	20240617	0.00	N	054220	500	245 억		320183	N	N	0	N	00	N
175	20240702	110525	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	464	-6	5	-1.28	4767238	10238	27.52	469	470	464	611	329	470	465.64	0.65	0	-2773	479	474	468	463	457	477	466	246	141	500	320	1	1	49160599	228	-3.22	1.32	12	0.02	-144.00	352.00	729	20231221	-36.35	447	20240617	3.80	638	-27.27	20240105	447	3.80	20240617	729	-36.35	20231221	447	3.80	20240617	0.00	N	054220	500	245 억		320183	N	N	0	N	00	N
176	20240702	100525	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	469	-1	5	-0.21	2771873	5941	15.97	469	470	464	611	329	470	466.57	0.65	0	-2745	479	474	468	463	457	477	466	246	141	500	320	1	1	49160599	231	-3.26	1.33	12	0.01	-144.00	352.00	729	20231221	-35.67	447	20240617	4.92	638	-26.49	20240105	447	4.92	20240617	729	-35.67	20231221	447	4.92	20240617	0.00	N	054220	500	245 억		320183	N	N	0	N	00	N
177	20240702	090526	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	468	-2	5	-0.43	689349	1468	3.95	469	470	468	611	329	470	469.58	0.65	0	-54	479	474	468	463	457	477	466	246	141	500	320	1	1	49160599	230	-3.25	1.33	12	0.00	-144.00	352.00	729	20231221	-35.80	447	20240617	4.70	638	-26.65	20240105	447	4.70	20240617	729	-35.80	20231221	447	4.70	20240617	0.00	N	054220	500	245 억		320183	N	N	0	N	00	N
178	20240701	160523	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	470	5	2	1.08	17390639	37199	118.76	465	473	462	604	326	465	467.50	0.66	0	-2283	470	467	464	461	458	469	463	246	139	500	320	1	1	49160599	231	-3.26	1.34	12	0.08	-144.00	352.00	729	20231221	-35.53	447	20240617	5.15	638	-26.33	20240105	447	5.15	20240617	729	-35.53	20231221	447	5.15	20240617	0.00	N	054220	500	245 억		322466	N	N	0	N	00	N
179	20240701	150525	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	467	2	2	0.43	12240389	26116	83.38	465	473	465	604	326	465	468.69	0.66	0	-2239	470	467	464	461	458	469	463	246	139	500	320	1	1	49160599	230	-3.24	1.33	12	0.05	-144.00	352.00	729	20231221	-35.94	447	20240617	4.47	638	-26.80	20240105	447	4.47	20240617	729	-35.94	20231221	447	4.47	20240617	0.00	N	054220	500	245 억		322466	N	N	0	N	00	N
180	20240701	140524	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	469	4	2	0.86	10306421	21992	70.21	465	473	465	604	326	465	468.64	0.66	0	-1749	470	467	464	461	458	469	463	246	139	500	320	1	1	49160599	231	-3.26	1.33	12	0.04	-144.00	352.00	729	20231221	-35.67	447	20240617	4.92	638	-26.49	20240105	447	4.92	20240617	729	-35.67	20231221	447	4.92	20240617	0.00	N	054220	500	245 억		322466	N	N	0	N	00	N
181	20240701	130523	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	469	4	2	0.86	9027806	19266	61.51	465	473	465	604	326	465	468.59	0.66	0	-778	470	467	464	461	458	469	463	246	139	500	320	1	1	49160599	231	-3.26	1.33	12	0.04	-144.00	352.00	729	20231221	-35.67	447	20240617	4.92	638	-26.49	20240105	447	4.92	20240617	729	-35.67	20231221	447	4.92	20240617	0.00	N	054220	500	245 억		322466	N	N	0	N	00	N
182	20240701	120525	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	471	6	2	1.29	8626119	18412	58.78	465	473	465	604	326	465	468.51	0.66	0	-582	470	467	464	461	458	469	463	246	139	500	320	1	1	49160599	232	-3.27	1.34	12	0.04	-144.00	352.00	729	20231221	-35.39	447	20240617	5.37	638	-26.18	20240105	447	5.37	20240617	729	-35.39	20231221	447	5.37	20240617	0.00	N	054220	500	245 억		322466	N	N	0	N	00	N
183	20240701	110523	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	472	7	2	1.51	8391757	17913	57.19	465	473	465	604	326	465	468.47	0.66	0	-542	470	467	464	461	458	469	463	246	139	500	320	1	1	49160599	232	-3.28	1.34	12	0.04	-144.00	352.00	729	20231221	-35.25	447	20240617	5.59	638	-26.02	20240105	447	5.59	20240617	729	-35.25	20231221	447	5.59	20240617	0.00	N	054220	500	245 억		322466	N	N	0	N	00	N
184	20240701	100523	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	470	5	2	1.08	7014582	14987	47.85	465	471	465	604	326	465	468.04	0.66	0	63	470	467	464	461	458	469	463	246	139	500	320	1	1	49160599	231	-3.26	1.34	12	0.03	-144.00	352.00	729	20231221	-35.53	447	20240617	5.15	638	-26.33	20240105	447	5.15	20240617	729	-35.53	20231221	447	5.15	20240617	0.00	N	054220	500	245 억		322466	N	N	0	N	00	N
185	20240701	090522	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	467	2	2	0.43	1009893	2171	6.93	465	467	465	604	326	465	465.17	0.66	0	53	470	467	464	461	458	469	463	246	139	500	320	1	1	49160599	230	-3.24	1.33	12	0.00	-144.00	352.00	729	20231221	-35.94	447	20240617	4.47	638	-26.80	20240105	447	4.47	20240617	729	-35.94	20231221	447	4.47	20240617	0.00	N	054220	500	245 억		322466	N	N	0	N	00	N