KissMeData/038060/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	160450	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1106	-14	5	-1.25	82122927	75459	164.71	1120	1130	1070	1456	784	1120	1088.31	4.91	0	-748	1156	1137	1122	1103	1088	1130	1096	241	336	500	780	1	1	48103069	532	13.33	0.51	12	0.16	83.00	2163.00	1689	20231109	-34.52	1049	20240419	5.43	1439	-23.14	20240111	1049	5.43	20240419	1689	-34.52	20231109	1049	5.43	20240419	0.23	N	038060	500	240 억		2362821	N	N	0	N	00	N
3	20240731	150451	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1102	-18	5	-1.61	79911208	73457	160.34	1120	1130	1070	1456	784	1120	1087.86	4.91	0	-274	1156	1137	1122	1103	1088	1130	1096	241	336	500	780	1	1	48103069	530	13.28	0.51	12	0.15	83.00	2163.00	1689	20231109	-34.75	1049	20240419	5.05	1439	-23.42	20240111	1049	5.05	20240419	1689	-34.75	20231109	1049	5.05	20240419	0.23	N	038060	500	240 억		2362821	N	N	0	N	00	N
4	20240731	140454	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1076	-44	5	-3.93	55969407	51237	111.84	1120	1130	1070	1456	784	1120	1092.36	4.91	0	7108	1156	1137	1122	1103	1088	1130	1096	241	336	500	780	1	1	48103069	518	12.96	0.50	12	0.11	83.00	2163.00	1689	20231109	-36.29	1049	20240419	2.57	1439	-25.23	20240111	1049	2.57	20240419	1689	-36.29	20231109	1049	2.57	20240419	0.23	N	038060	500	240 억		2362821	N	N	0	N	00	N
5	20240731	130452	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1107	-13	5	-1.16	12098815	10863	23.71	1120	1130	1105	1456	784	1120	1113.76	4.91	0	2153	1156	1137	1122	1103	1088	1130	1096	241	336	500	780	1	1	48103069	533	13.34	0.51	12	0.02	83.00	2163.00	1689	20231109	-34.46	1049	20240419	5.53	1439	-23.07	20240111	1049	5.53	20240419	1689	-34.46	20231109	1049	5.53	20240419	0.23	N	038060	500	240 억		2362821	N	N	0	N	00	N
6	20240731	120454	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1130	10	2	0.89	3093094	2751	6.00	1120	1130	1118	1456	784	1120	1124.35	4.91	0	-389	1156	1137	1122	1103	1088	1130	1096	241	336	500	780	1	1	48103069	544	13.61	0.52	12	0.01	83.00	2163.00	1689	20231109	-33.10	1049	20240419	7.72	1439	-21.47	20240111	1049	7.72	20240419	1689	-33.10	20231109	1049	7.72	20240419	0.23	N	038060	500	240 억		2362821	N	N	0	N	00	N
7	20240731	110452	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1121	1	2	0.09	1696658	1513	3.30	1120	1125	1118	1456	784	1120	1121.39	4.91	0	-396	1156	1137	1122	1103	1088	1130	1096	241	336	500	780	1	1	48103069	539	13.51	0.52	12	0.00	83.00	2163.00	1689	20231109	-33.63	1049	20240419	6.86	1439	-22.10	20240111	1049	6.86	20240419	1689	-33.63	20231109	1049	6.86	20240419	0.23	N	038060	500	240 억		2362821	N	N	0	N	00	N
8	20240731	100452	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1121	1	2	0.09	1217616	1086	2.37	1120	1122	1118	1456	784	1120	1121.19	4.91	0	-421	1156	1137	1122	1103	1088	1130	1096	241	336	500	780	1	1	48103069	539	13.51	0.52	12	0.00	83.00	2163.00	1689	20231109	-33.63	1049	20240419	6.86	1439	-22.10	20240111	1049	6.86	20240419	1689	-33.63	20231109	1049	6.86	20240419	0.23	N	038060	500	240 억		2362821	N	N	0	N	00	N
9	20240731	090448	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1118	-2	5	-0.18	34690	31	0.07	1120	1120	1118	1456	784	1120	1119.03	4.91	0	-29	1156	1137	1122	1103	1088	1130	1096	241	336	500	780	1	1	48103069	538	13.47	0.52	12	0.00	83.00	2163.00	1689	20231109	-33.81	1049	20240419	6.58	1439	-22.31	20240111	1049	6.58	20240419	1689	-33.81	20231109	1049	6.58	20240419	0.23	N	038060	500	240 억		2362821	N	N	0	N	00	N
10	20240730	160440	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1120	-10	5	-0.88	51245293	45810	132.80	1141	1141	1107	1469	791	1130	1118.65	4.91	0	-649	1153	1141	1128	1116	1103	1135	1110	241	339	500	790	1	1	48103069	539	13.49	0.52	12	0.10	83.00	2163.00	1689	20231109	-33.69	1049	20240419	6.77	1439	-22.17	20240111	1049	6.77	20240419	1689	-33.69	20231109	1049	6.77	20240419	0.23	N	038060	500	240 억		2363470	N	N	0	N	00	N
11	20240730	150448	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1122	-8	5	-0.71	41260792	36838	106.79	1141	1141	1108	1469	791	1130	1120.06	4.91	0	265	1153	1141	1128	1116	1103	1135	1110	241	339	500	790	1	1	48103069	540	13.52	0.52	12	0.08	83.00	2163.00	1689	20231109	-33.57	1049	20240419	6.96	1439	-22.03	20240111	1049	6.96	20240419	1689	-33.57	20231109	1049	6.96	20240419	0.23	N	038060	500	240 억		2363470	N	N	0	N	00	N
12	20240730	140441	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1127	-3	5	-0.27	11942160	10564	30.62	1141	1141	1127	1469	791	1130	1130.46	4.91	0	-1365	1153	1141	1128	1116	1103	1135	1110	241	339	500	790	1	1	48103069	542	13.58	0.52	12	0.02	83.00	2163.00	1689	20231109	-33.27	1049	20240419	7.44	1439	-21.68	20240111	1049	7.44	20240419	1689	-33.27	20231109	1049	7.44	20240419	0.23	N	038060	500	240 억		2363470	N	N	0	N	00	N
13	20240730	130445	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1129	-1	5	-0.09	9874696	8733	25.32	1141	1141	1128	1469	791	1130	1130.73	4.91	0	-1539	1153	1141	1128	1116	1103	1135	1110	241	339	500	790	1	1	48103069	543	13.60	0.52	12	0.02	83.00	2163.00	1689	20231109	-33.16	1049	20240419	7.63	1439	-21.54	20240111	1049	7.63	20240419	1689	-33.16	20231109	1049	7.63	20240419	0.23	N	038060	500	240 억		2363470	N	N	0	N	00	N
14	20240730	120443	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1128	-2	5	-0.18	9530653	8428	24.43	1141	1141	1128	1469	791	1130	1130.83	4.91	0	-1536	1153	1141	1128	1116	1103	1135	1110	241	339	500	790	1	1	48103069	543	13.59	0.52	12	0.02	83.00	2163.00	1689	20231109	-33.21	1049	20240419	7.53	1439	-21.61	20240111	1049	7.53	20240419	1689	-33.21	20231109	1049	7.53	20240419	0.23	N	038060	500	240 억		2363470	N	N	0	N	00	N
15	20240730	110447	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1133	3	2	0.27	8050597	7117	20.63	1141	1141	1128	1469	791	1130	1131.18	4.91	0	-1555	1153	1141	1128	1116	1103	1135	1110	241	339	500	790	1	1	48103069	545	13.65	0.52	12	0.01	83.00	2163.00	1689	20231109	-32.92	1049	20240419	8.01	1439	-21.26	20240111	1049	8.01	20240419	1689	-32.92	20231109	1049	8.01	20240419	0.23	N	038060	500	240 억		2363470	N	N	0	N	00	N
16	20240730	100447	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1134	4	2	0.35	7510537	6640	19.25	1141	1141	1128	1469	791	1130	1131.10	4.91	0	-1546	1153	1141	1128	1116	1103	1135	1110	241	339	500	790	1	1	48103069	545	13.66	0.52	12	0.01	83.00	2163.00	1689	20231109	-32.86	1049	20240419	8.10	1439	-21.20	20240111	1049	8.10	20240419	1689	-32.86	20231109	1049	8.10	20240419	0.23	N	038060	500	240 억		2363470	N	N	0	N	00	N
17	20240730	090448	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1141	11	2	0.97	935620	820	2.38	1141	1141	1141	1469	791	1130	1141.00	4.91	0	-435	1153	1141	1128	1116	1103	1135	1110	241	339	500	790	1	1	48103069	549	13.75	0.53	12	0.00	83.00	2163.00	1689	20231109	-32.45	1049	20240419	8.77	1439	-20.71	20240111	1049	8.77	20240419	1689	-32.45	20231109	1049	8.77	20240419	0.23	N	038060	500	240 억		2363470	N	N	0	N	00	N
18	20240729	160442	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1130	5	2	0.44	38851885	34496	43.43	1135	1140	1115	1462	788	1125	1126.27	4.91	0	532	1205	1164	1139	1098	1073	1152	1086	241	337	500	780	1	1	48103069	544	13.61	0.52	12	0.07	83.00	2163.00	1689	20231109	-33.10	1049	20240419	7.72	1439	-21.47	20240111	1049	7.72	20240419	1689	-33.10	20231109	1049	7.72	20240419	0.23	N	038060	500	240 억		2362938	N	N	0	N	00	N
19	20240729	150444	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1122	-3	5	-0.27	37912298	33663	42.38	1135	1140	1115	1462	788	1125	1126.23	4.91	0	670	1205	1164	1139	1098	1073	1152	1086	241	337	500	780	1	1	48103069	540	13.52	0.52	12	0.07	83.00	2163.00	1689	20231109	-33.57	1049	20240419	6.96	1439	-22.03	20240111	1049	6.96	20240419	1689	-33.57	20231109	1049	6.96	20240419	0.23	N	038060	500	240 억		2362938	N	N	0	N	00	N
20	20240729	140448	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1130	5	2	0.44	35635649	31640	39.83	1135	1140	1115	1462	788	1125	1126.28	4.91	0	690	1205	1164	1139	1098	1073	1152	1086	241	337	500	780	1	1	48103069	544	13.61	0.52	12	0.07	83.00	2163.00	1689	20231109	-33.10	1049	20240419	7.72	1439	-21.47	20240111	1049	7.72	20240419	1689	-33.10	20231109	1049	7.72	20240419	0.23	N	038060	500	240 억		2362938	N	N	0	N	00	N
21	20240729	130451	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1128	3	2	0.27	23406736	20730	26.10	1135	1140	1115	1462	788	1125	1129.12	4.91	0	-923	1205	1164	1139	1098	1073	1152	1086	241	337	500	780	1	1	48103069	543	13.59	0.52	12	0.04	83.00	2163.00	1689	20231109	-33.21	1049	20240419	7.53	1439	-21.61	20240111	1049	7.53	20240419	1689	-33.21	20231109	1049	7.53	20240419	0.23	N	038060	500	240 억		2362938	N	N	0	N	00	N
22	20240729	120443	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1138	13	2	1.16	20571874	18222	22.94	1135	1140	1115	1462	788	1125	1128.96	4.91	0	-924	1205	1164	1139	1098	1073	1152	1086	241	337	500	780	1	1	48103069	547	13.71	0.53	12	0.04	83.00	2163.00	1689	20231109	-32.62	1049	20240419	8.48	1439	-20.92	20240111	1049	8.48	20240419	1689	-32.62	20231109	1049	8.48	20240419	0.23	N	038060	500	240 억		2362938	N	N	0	N	00	N
23	20240729	110445	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1129	4	2	0.36	18833444	16686	21.01	1135	1140	1115	1462	788	1125	1128.70	4.91	0	-608	1205	1164	1139	1098	1073	1152	1086	241	337	500	780	1	1	48103069	543	13.60	0.52	12	0.03	83.00	2163.00	1689	20231109	-33.16	1049	20240419	7.63	1439	-21.54	20240111	1049	7.63	20240419	1689	-33.16	20231109	1049	7.63	20240419	0.23	N	038060	500	240 억		2362938	N	N	0	N	00	N
24	20240729	100443	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1140	15	2	1.33	5243648	4635	5.84	1135	1140	1125	1462	788	1125	1131.32	4.91	0	-497	1205	1164	1139	1098	1073	1152	1086	241	337	500	780	1	1	48103069	548	13.73	0.53	12	0.01	83.00	2163.00	1689	20231109	-32.50	1049	20240419	8.67	1439	-20.78	20240111	1049	8.67	20240419	1689	-32.50	20231109	1049	8.67	20240419	0.23	N	038060	500	240 억		2362938	N	N	0	N	00	N
25	20240729	090440	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1125	0	3	0.00	742202	659	0.83	1135	1135	1125	1462	788	1125	1126.25	4.91	0	240	1205	1164	1139	1098	1073	1152	1086	241	337	500	780	1	1	48103069	541	13.55	0.52	12	0.00	83.00	2163.00	1689	20231109	-33.39	1049	20240419	7.24	1439	-21.82	20240111	1049	7.24	20240419	1689	-33.39	20231109	1049	7.24	20240419	0.23	N	038060	500	240 억		2362938	N	N	0	N	00	N
26	20240726	160434	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1125	-45	5	-3.85	90206346	79426	94.59	1180	1180	1114	1521	819	1170	1135.74	4.94	0	-9811	1201	1185	1170	1154	1139	1178	1147	241	351	500	810	1	1	48103069	541	13.55	0.52	12	0.17	83.00	2163.00	1689	20231109	-33.39	1049	20240419	7.24	1439	-21.82	20240111	1049	7.24	20240419	1689	-33.39	20231109	1049	7.24	20240419	0.23	N	038060	500	240 억		2375491	N	N	0	N	00	N
27	20240726	150439	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1137	-33	5	-2.82	78169201	68747	81.88	1180	1180	1114	1521	819	1170	1137.06	4.94	0	-2594	1201	1185	1170	1154	1139	1178	1147	241	351	500	810	1	1	48103069	547	13.70	0.53	12	0.14	83.00	2163.00	1689	20231109	-32.68	1049	20240419	8.39	1439	-20.99	20240111	1049	8.39	20240419	1689	-32.68	20231109	1049	8.39	20240419	0.23	N	038060	500	240 억		2375491	N	N	0	N	00	N
28	20240726	140440	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1157	-13	5	-1.11	17761072	15320	18.25	1180	1180	1155	1521	819	1170	1159.34	4.94	0	-4332	1201	1185	1170	1154	1139	1178	1147	241	351	500	810	1	1	48103069	557	13.94	0.53	12	0.03	83.00	2163.00	1689	20231109	-31.50	1049	20240419	10.30	1439	-19.60	20240111	1049	10.30	20240419	1689	-31.50	20231109	1049	10.30	20240419	0.23	N	038060	500	240 억		2375491	N	N	0	N	00	N
29	20240726	130441	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1162	-8	5	-0.68	13268458	11439	13.62	1180	1180	1155	1521	819	1170	1159.93	4.94	0	-928	1201	1185	1170	1154	1139	1178	1147	241	351	500	810	1	1	48103069	559	14.00	0.54	12	0.02	83.00	2163.00	1689	20231109	-31.20	1049	20240419	10.77	1439	-19.25	20240111	1049	10.77	20240419	1689	-31.20	20231109	1049	10.77	20240419	0.23	N	038060	500	240 억		2375491	N	N	0	N	00	N
30	20240726	120443	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1161	-9	5	-0.77	13024438	11229	13.37	1180	1180	1155	1521	819	1170	1159.89	4.94	0	-928	1201	1185	1170	1154	1139	1178	1147	241	351	500	810	1	1	48103069	558	13.99	0.54	12	0.02	83.00	2163.00	1689	20231109	-31.26	1049	20240419	10.68	1439	-19.32	20240111	1049	10.68	20240419	1689	-31.26	20231109	1049	10.68	20240419	0.23	N	038060	500	240 억		2375491	N	N	0	N	00	N
31	20240726	110441	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1161	-9	5	-0.77	8088206	6978	8.31	1180	1180	1155	1521	819	1170	1159.10	4.94	0	2911	1201	1185	1170	1154	1139	1178	1147	241	351	500	810	1	1	48103069	558	13.99	0.54	12	0.01	83.00	2163.00	1689	20231109	-31.26	1049	20240419	10.68	1439	-19.32	20240111	1049	10.68	20240419	1689	-31.26	20231109	1049	10.68	20240419	0.23	N	038060	500	240 억		2375491	N	N	0	N	00	N
32	20240726	100441	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1163	-7	5	-0.60	6660206	5747	6.84	1180	1180	1155	1521	819	1170	1158.90	4.94	0	2915	1201	1185	1170	1154	1139	1178	1147	241	351	500	810	1	1	48103069	559	14.01	0.54	12	0.01	83.00	2163.00	1689	20231109	-31.14	1049	20240419	10.87	1439	-19.18	20240111	1049	10.87	20240419	1689	-31.14	20231109	1049	10.87	20240419	0.23	N	038060	500	240 억		2375491	N	N	0	N	00	N
33	20240726	090439	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1180	10	2	0.85	1180	1	0.00	1180	1180	1180	1521	819	1170	1180.00	4.94	0	0	1201	1185	1170	1154	1139	1178	1147	241	351	500	810	1	1	48103069	568	14.22	0.55	12	0.00	83.00	2163.00	1689	20231109	-30.14	1049	20240419	12.49	1439	-18.00	20240111	1049	12.49	20240419	1689	-30.14	20231109	1049	12.49	20240419	0.23	N	038060	500	240 억		2375491	N	N	0	N	00	N
34	20240725	160438	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1170	-14	5	-1.18	97424613	83964	833.64	1186	1186	1155	1539	829	1184	1160.31	4.94	0	978	1197	1190	1183	1176	1169	1187	1173	241	355	500	820	1	1	48103069	563	14.10	0.54	12	0.17	83.00	2163.00	1689	20231109	-30.73	1049	20240419	11.53	1439	-18.69	20240111	1049	11.53	20240419	1689	-30.73	20231109	1049	11.53	20240419	0.23	N	038060	500	240 억		2374513	N	N	0	N	00	N
35	20240725	150445	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1166	-18	5	-1.52	94909822	81812	812.27	1186	1186	1155	1539	829	1184	1160.10	4.94	0	2299	1197	1190	1183	1176	1169	1187	1173	241	355	500	820	1	1	48103069	561	14.05	0.54	12	0.17	83.00	2163.00	1689	20231109	-30.97	1049	20240419	11.15	1439	-18.97	20240111	1049	11.15	20240419	1689	-30.97	20231109	1049	11.15	20240419	0.23	N	038060	500	240 억		2374513	N	N	0	N	00	N
36	20240725	140444	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1171	-13	5	-1.10	93937292	80980	804.01	1186	1186	1155	1539	829	1184	1160.01	4.94	0	2519	1197	1190	1183	1176	1169	1187	1173	241	355	500	820	1	1	48103069	563	14.11	0.54	12	0.17	83.00	2163.00	1689	20231109	-30.67	1049	20240419	11.63	1439	-18.62	20240111	1049	11.63	20240419	1689	-30.67	20231109	1049	11.63	20240419	0.23	N	038060	500	240 억		2374513	N	N	0	N	00	N
37	20240725	130441	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1171	-13	5	-1.10	93684773	80764	801.87	1186	1186	1155	1539	829	1184	1159.98	4.94	0	2523	1197	1190	1183	1176	1169	1187	1173	241	355	500	820	1	1	48103069	563	14.11	0.54	12	0.17	83.00	2163.00	1689	20231109	-30.67	1049	20240419	11.63	1439	-18.62	20240111	1049	11.63	20240419	1689	-30.67	20231109	1049	11.63	20240419	0.23	N	038060	500	240 억		2374513	N	N	0	N	00	N
38	20240725	120442	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1174	-10	5	-0.84	91143014	78575	780.13	1186	1186	1155	1539	829	1184	1159.95	4.94	0	2131	1197	1190	1183	1176	1169	1187	1173	241	355	500	820	1	1	48103069	565	14.14	0.54	12	0.16	83.00	2163.00	1689	20231109	-30.49	1049	20240419	11.92	1439	-18.42	20240111	1049	11.92	20240419	1689	-30.49	20231109	1049	11.92	20240419	0.23	N	038060	500	240 억		2374513	N	N	0	N	00	N
39	20240725	110439	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1162	-22	5	-1.86	6009697	5133	50.96	1186	1186	1162	1539	829	1184	1170.80	4.94	0	-270	1197	1190	1183	1176	1169	1187	1173	241	355	500	820	1	1	48103069	559	14.00	0.54	12	0.01	83.00	2163.00	1689	20231109	-31.20	1049	20240419	10.77	1439	-19.25	20240111	1049	10.77	20240419	1689	-31.20	20231109	1049	10.77	20240419	0.23	N	038060	500	240 억		2374513	N	N	0	N	00	N
40	20240725	100440	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1181	-3	5	-0.25	2891851	2460	24.42	1186	1186	1170	1539	829	1184	1175.55	4.94	0	-563	1197	1190	1183	1176	1169	1187	1173	241	355	500	820	1	1	48103069	568	14.23	0.55	12	0.01	83.00	2163.00	1689	20231109	-30.08	1049	20240419	12.58	1439	-17.93	20240111	1049	12.58	20240419	1689	-30.08	20231109	1049	12.58	20240419	0.23	N	038060	500	240 억		2374513	N	N	0	N	00	N
41	20240725	090438	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1184	0	3	0.00	643982	543	5.39	1186	1186	1184	1539	829	1184	1185.97	4.94	0	-172	1197	1190	1183	1176	1169	1187	1173	241	355	500	820	1	1	48103069	570	14.27	0.55	12	0.00	83.00	2163.00	1689	20231109	-29.90	1049	20240419	12.87	1439	-17.72	20240111	1049	12.87	20240419	1689	-29.90	20231109	1049	12.87	20240419	0.23	N	038060	500	240 억		2374513	N	N	0	N	00	N
42	20240724	160435	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1184	0	3	0.00	11902930	10072	38.95	1190	1190	1176	1539	829	1184	1181.78	4.94	0	-1629	1200	1191	1176	1167	1152	1196	1172	241	355	500	820	1	1	48103069	570	14.27	0.55	12	0.02	83.00	2163.00	1689	20231109	-29.90	1049	20240419	12.87	1439	-17.72	20240111	1049	12.87	20240419	1689	-29.90	20231109	1049	12.87	20240419	0.23	N	038060	500	240 억		2376142	N	N	0	N	00	N
43	20240724	150442	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1179	-5	5	-0.42	6529519	5525	21.37	1190	1190	1179	1539	829	1184	1181.80	4.94	0	-1014	1200	1191	1176	1167	1152	1196	1172	241	355	500	820	1	1	48103069	567	14.20	0.55	12	0.01	83.00	2163.00	1689	20231109	-30.20	1049	20240419	12.39	1439	-18.07	20240111	1049	12.39	20240419	1689	-30.20	20231109	1049	12.39	20240419	0.23	N	038060	500	240 억		2376142	N	N	0	N	00	N
44	20240724	140438	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1181	-3	5	-0.25	5075801	4293	16.60	1190	1190	1179	1539	829	1184	1182.33	4.94	0	-1013	1200	1191	1176	1167	1152	1196	1172	241	355	500	820	1	1	48103069	568	14.23	0.55	12	0.01	83.00	2163.00	1689	20231109	-30.08	1049	20240419	12.58	1439	-17.93	20240111	1049	12.58	20240419	1689	-30.08	20231109	1049	12.58	20240419	0.23	N	038060	500	240 억		2376142	N	N	0	N	00	N
45	20240724	130442	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1182	-2	5	-0.17	4838376	4092	15.82	1190	1190	1179	1539	829	1184	1182.39	4.94	0	-1013	1200	1191	1176	1167	1152	1196	1172	241	355	500	820	1	1	48103069	569	14.24	0.55	12	0.01	83.00	2163.00	1689	20231109	-30.02	1049	20240419	12.68	1439	-17.86	20240111	1049	12.68	20240419	1689	-30.02	20231109	1049	12.68	20240419	0.23	N	038060	500	240 억		2376142	N	N	0	N	00	N
46	20240724	120444	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1180	-4	5	-0.34	4707200	3981	15.40	1190	1190	1179	1539	829	1184	1182.41	4.94	0	-1013	1200	1191	1176	1167	1152	1196	1172	241	355	500	820	1	1	48103069	568	14.22	0.55	12	0.01	83.00	2163.00	1689	20231109	-30.14	1049	20240419	12.49	1439	-18.00	20240111	1049	12.49	20240419	1689	-30.14	20231109	1049	12.49	20240419	0.23	N	038060	500	240 억		2376142	N	N	0	N	00	N
47	20240724	110441	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1182	-2	5	-0.17	4696581	3972	15.36	1190	1190	1180	1539	829	1184	1182.41	4.94	0	-1013	1200	1191	1176	1167	1152	1196	1172	241	355	500	820	1	1	48103069	569	14.24	0.55	12	0.01	83.00	2163.00	1689	20231109	-30.02	1049	20240419	12.68	1439	-17.86	20240111	1049	12.68	20240419	1689	-30.02	20231109	1049	12.68	20240419	0.23	N	038060	500	240 억		2376142	N	N	0	N	00	N
48	20240724	100442	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1182	-2	5	-0.17	2414700	2040	7.89	1190	1190	1180	1539	829	1184	1183.67	4.94	0	-1036	1200	1191	1176	1167	1152	1196	1172	241	355	500	820	1	1	48103069	569	14.24	0.55	12	0.00	83.00	2163.00	1689	20231109	-30.02	1049	20240419	12.68	1439	-17.86	20240111	1049	12.68	20240419	1689	-30.02	20231109	1049	12.68	20240419	0.23	N	038060	500	240 억		2376142	N	N	0	N	00	N
49	20240724	090439	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1188	4	2	0.34	415122	349	1.35	1190	1190	1188	1539	829	1184	1189.88	4.94	0	-70	1200	1191	1176	1167	1152	1196	1172	241	355	500	820	1	1	48103069	571	14.31	0.55	12	0.00	83.00	2163.00	1689	20231109	-29.66	1049	20240419	13.25	1439	-17.44	20240111	1049	13.25	20240419	1689	-29.66	20231109	1049	13.25	20240419	0.23	N	038060	500	240 억		2376142	N	N	0	N	00	N
50	20240723	160432	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1184	7	2	0.59	30273745	25835	96.22	1177	1185	1161	1530	824	1177	1171.81	4.94	0	-2232	1201	1189	1183	1171	1165	1186	1168	241	353	500	820	1	1	48103069	570	14.27	0.55	12	0.05	83.00	2163.00	1689	20231109	-29.90	1049	20240419	12.87	1439	-17.72	20240111	1049	12.87	20240419	1689	-29.90	20231109	1049	12.87	20240419	0.23	N	038060	500	240 억		2378374	N	N	0	N	00	N
51	20240723	150445	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1168	-9	5	-0.76	26336795	22488	83.76	1177	1185	1161	1530	824	1177	1171.15	4.94	0	-1998	1201	1189	1183	1171	1165	1186	1168	241	353	500	820	1	1	48103069	562	14.07	0.54	12	0.05	83.00	2163.00	1689	20231109	-30.85	1049	20240419	11.34	1439	-18.83	20240111	1049	11.34	20240419	1689	-30.85	20231109	1049	11.34	20240419	0.23	N	038060	500	240 억		2378374	N	N	0	N	00	N
52	20240723	140435	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1163	-14	5	-1.19	24365304	20799	77.47	1177	1185	1161	1530	824	1177	1171.46	4.94	0	-1827	1201	1189	1183	1171	1165	1186	1168	241	353	500	820	1	1	48103069	559	14.01	0.54	12	0.04	83.00	2163.00	1689	20231109	-31.14	1049	20240419	10.87	1439	-19.18	20240111	1049	10.87	20240419	1689	-31.14	20231109	1049	10.87	20240419	0.23	N	038060	500	240 억		2378374	N	N	0	N	00	N
53	20240723	130433	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1170	-7	5	-0.59	22737885	19402	72.26	1177	1185	1161	1530	824	1177	1171.93	4.94	0	-1767	1201	1189	1183	1171	1165	1186	1168	241	353	500	820	1	1	48103069	563	14.10	0.54	12	0.04	83.00	2163.00	1689	20231109	-30.73	1049	20240419	11.53	1439	-18.69	20240111	1049	11.53	20240419	1689	-30.73	20231109	1049	11.53	20240419	0.23	N	038060	500	240 억		2378374	N	N	0	N	00	N
54	20240723	120436	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1162	-15	5	-1.27	21505208	18344	68.32	1177	1185	1162	1530	824	1177	1172.33	4.94	0	-1227	1201	1189	1183	1171	1165	1186	1168	241	353	500	820	1	1	48103069	559	14.00	0.54	12	0.04	83.00	2163.00	1689	20231109	-31.20	1049	20240419	10.77	1439	-19.25	20240111	1049	10.77	20240419	1689	-31.20	20231109	1049	10.77	20240419	0.23	N	038060	500	240 억		2378374	N	N	0	N	00	N
55	20240723	110438	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1170	-7	5	-0.59	13407559	11418	42.53	1177	1185	1167	1530	824	1177	1174.25	4.94	0	-1048	1201	1189	1183	1171	1165	1186	1168	241	353	500	820	1	1	48103069	563	14.10	0.54	12	0.02	83.00	2163.00	1689	20231109	-30.73	1049	20240419	11.53	1439	-18.69	20240111	1049	11.53	20240419	1689	-30.73	20231109	1049	11.53	20240419	0.23	N	038060	500	240 억		2378374	N	N	0	N	00	N
56	20240723	100437	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1176	-1	5	-0.08	2203208	1868	6.96	1177	1185	1171	1530	824	1177	1179.45	4.94	0	-377	1201	1189	1183	1171	1165	1186	1168	241	353	500	820	1	1	48103069	566	14.17	0.54	12	0.00	83.00	2163.00	1689	20231109	-30.37	1049	20240419	12.11	1439	-18.28	20240111	1049	12.11	20240419	1689	-30.37	20231109	1049	12.11	20240419	0.23	N	038060	500	240 억		2378374	N	N	0	N	00	N
57	20240723	090439	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1177	0	3	0.00	95337	81	0.30	1177	1177	1177	1530	824	1177	1177.00	4.94	0	-11	1201	1189	1183	1171	1165	1186	1168	241	353	500	820	1	1	48103069	566	14.18	0.54	12	0.00	83.00	2163.00	1689	20231109	-30.31	1049	20240419	12.20	1439	-18.21	20240111	1049	12.20	20240419	1689	-30.31	20231109	1049	12.20	20240419	0.23	N	038060	500	240 억		2378374	N	N	0	N	00	N
58	20240722	160432	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1177	-11	5	-0.93	31646175	26779	110.82	1188	1195	1177	1544	832	1188	1181.76	4.95	0	-1294	1204	1195	1185	1176	1166	1191	1172	241	356	500	830	1	1	48103069	566	14.18	0.54	12	0.06	83.00	2163.00	1689	20231109	-30.31	1049	20240419	12.20	1439	-18.21	20240111	1049	12.20	20240419	1689	-30.31	20231109	1049	12.20	20240419	0.23	N	038060	500	240 억		2379668	N	N	0	N	00	N
59	20240722	150438	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1185	-3	5	-0.25	29745319	25164	104.14	1188	1195	1177	1544	832	1188	1182.06	4.95	0	-1205	1204	1195	1185	1176	1166	1191	1172	241	356	500	830	1	1	48103069	570	14.28	0.55	12	0.05	83.00	2163.00	1689	20231109	-29.84	1049	20240419	12.96	1439	-17.65	20240111	1049	12.96	20240419	1689	-29.84	20231109	1049	12.96	20240419	0.23	N	038060	500	240 억		2379668	N	N	0	N	00	N
60	20240722	140438	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1186	-2	5	-0.17	22340520	18882	78.14	1188	1195	1178	1544	832	1188	1183.16	4.95	0	-678	1204	1195	1185	1176	1166	1191	1172	241	356	500	830	1	1	48103069	571	14.29	0.55	12	0.04	83.00	2163.00	1689	20231109	-29.78	1049	20240419	13.06	1439	-17.58	20240111	1049	13.06	20240419	1689	-29.78	20231109	1049	13.06	20240419	0.23	N	038060	500	240 억		2379668	N	N	0	N	00	N
61	20240722	130435	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1178	-10	5	-0.84	10429264	8795	36.40	1188	1195	1178	1544	832	1188	1185.82	4.95	0	-1626	1204	1195	1185	1176	1166	1191	1172	241	356	500	830	1	1	48103069	567	14.19	0.54	12	0.02	83.00	2163.00	1689	20231109	-30.25	1049	20240419	12.30	1439	-18.14	20240111	1049	12.30	20240419	1689	-30.25	20231109	1049	12.30	20240419	0.23	N	038060	500	240 억		2379668	N	N	0	N	00	N
62	20240722	120435	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1186	-2	5	-0.17	3299900	2780	11.50	1188	1195	1185	1544	832	1188	1187.01	4.95	0	-285	1204	1195	1185	1176	1166	1191	1172	241	356	500	830	1	1	48103069	571	14.29	0.55	12	0.01	83.00	2163.00	1689	20231109	-29.78	1049	20240419	13.06	1439	-17.58	20240111	1049	13.06	20240419	1689	-29.78	20231109	1049	13.06	20240419	0.23	N	038060	500	240 억		2379668	N	N	0	N	00	N
63	20240722	110435	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1188	0	3	0.00	1359372	1144	4.73	1188	1190	1186	1544	832	1188	1188.26	4.95	0	-171	1204	1195	1185	1176	1166	1191	1172	241	356	500	830	1	1	48103069	571	14.31	0.55	12	0.00	83.00	2163.00	1689	20231109	-29.66	1049	20240419	13.25	1439	-17.44	20240111	1049	13.25	20240419	1689	-29.66	20231109	1049	13.25	20240419	0.23	N	038060	500	240 억		2379668	N	N	0	N	00	N
64	20240722	100435	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1186	-2	5	-0.17	649275	547	2.26	1188	1190	1186	1544	832	1188	1186.97	4.95	0	-183	1204	1195	1185	1176	1166	1191	1172	241	356	500	830	1	1	48103069	571	14.29	0.55	12	0.00	83.00	2163.00	1689	20231109	-29.78	1049	20240419	13.06	1439	-17.58	20240111	1049	13.06	20240419	1689	-29.78	20231109	1049	13.06	20240419	0.23	N	038060	500	240 억		2379668	N	N	0	N	00	N
65	20240722	090433	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1189	1	2	0.08	204338	172	0.71	1188	1189	1188	1544	832	1188	1188.01	4.95	0	-2	1204	1195	1185	1176	1166	1191	1172	241	356	500	830	1	1	48103069	572	14.33	0.55	12	0.00	83.00	2163.00	1689	20231109	-29.60	1049	20240419	13.35	1439	-17.37	20240111	1049	13.35	20240419	1689	-29.60	20231109	1049	13.35	20240419	0.23	N	038060	500	240 억		2379668	N	N	0	N	00	N
66	20240719	160427	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1188	3	2	0.25	28743510	24164	114.09	1190	1194	1175	1540	830	1185	1189.52	4.99	0	-19873	1201	1193	1186	1178	1171	1189	1174	241	355	500	820	1	1	48103069	571	14.31	0.55	12	0.05	83.00	2163.00	1689	20231109	-29.66	1049	20240419	13.25	1439	-17.44	20240111	1049	13.25	20240419	1689	-29.66	20231109	1049	13.25	20240419	0.23	N	038060	500	240 억		2399541	N	N	0	N	00	N
67	20240719	150429	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1183	-2	5	-0.17	27947864	23494	110.93	1190	1194	1175	1540	830	1185	1189.57	4.99	0	-19639	1201	1193	1186	1178	1171	1189	1174	241	355	500	820	1	1	48103069	569	14.25	0.55	12	0.05	83.00	2163.00	1689	20231109	-29.96	1049	20240419	12.77	1439	-17.79	20240111	1049	12.77	20240419	1689	-29.96	20231109	1049	12.77	20240419	0.23	N	038060	500	240 억		2399541	N	N	0	N	00	N
68	20240719	140433	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1184	-1	5	-0.08	26143956	21970	103.73	1190	1194	1175	1540	830	1185	1189.98	4.99	0	-19638	1201	1193	1186	1178	1171	1189	1174	241	355	500	820	1	1	48103069	570	14.27	0.55	12	0.05	83.00	2163.00	1689	20231109	-29.90	1049	20240419	12.87	1439	-17.72	20240111	1049	12.87	20240419	1689	-29.90	20231109	1049	12.87	20240419	0.23	N	038060	500	240 억		2399541	N	N	0	N	00	N
69	20240719	130426	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1185	0	3	0.00	25836025	21710	102.50	1190	1194	1175	1540	830	1185	1190.05	4.99	0	-19638	1201	1193	1186	1178	1171	1189	1174	241	355	500	820	1	1	48103069	570	14.28	0.55	12	0.05	83.00	2163.00	1689	20231109	-29.84	1049	20240419	12.96	1439	-17.65	20240111	1049	12.96	20240419	1689	-29.84	20231109	1049	12.96	20240419	0.23	N	038060	500	240 억		2399541	N	N	0	N	00	N
70	20240719	120426	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1183	-2	5	-0.17	25776775	21660	102.27	1190	1194	1175	1540	830	1185	1190.06	4.99	0	-19588	1201	1193	1186	1178	1171	1189	1174	241	355	500	820	1	1	48103069	569	14.25	0.55	12	0.05	83.00	2163.00	1689	20231109	-29.96	1049	20240419	12.77	1439	-17.79	20240111	1049	12.77	20240419	1689	-29.96	20231109	1049	12.77	20240419	0.23	N	038060	500	240 억		2399541	N	N	0	N	00	N
71	20240719	110429	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1190	5	2	0.42	10526552	8853	41.80	1190	1192	1175	1540	830	1185	1189.04	4.99	0	-7644	1201	1193	1186	1178	1171	1189	1174	241	355	500	820	1	1	48103069	572	14.34	0.55	12	0.02	83.00	2163.00	1689	20231109	-29.54	1049	20240419	13.44	1439	-17.30	20240111	1049	13.44	20240419	1689	-29.54	20231109	1049	13.44	20240419	0.23	N	038060	500	240 억		2399541	N	N	0	N	00	N
72	20240719	100355	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1185	0	3	0.00	1683530	1428	6.74	1190	1192	1175	1540	830	1185	1178.94	4.99	0	-222	1201	1193	1186	1178	1171	1189	1174	241	355	500	820	1	1	48103069	570	14.28	0.55	12	0.00	83.00	2163.00	1689	20231109	-29.84	1049	20240419	12.96	1439	-17.65	20240111	1049	12.96	20240419	1689	-29.84	20231109	1049	12.96	20240419	0.23	N	038060	500	240 억		2399541	N	N	0	N	00	N
73	20240719	090439	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1184	-1	5	-0.08	264481	223	1.05	1190	1190	1184	1540	830	1185	1186.01	4.99	0	-202	1201	1193	1186	1178	1171	1189	1174	241	355	500	820	1	1	48103069	570	14.27	0.55	12	0.00	83.00	2163.00	1689	20231109	-29.90	1049	20240419	12.87	1439	-17.72	20240111	1049	12.87	20240419	1689	-29.90	20231109	1049	12.87	20240419	0.23	N	038060	500	240 억		2399541	N	N	0	N	00	N
74	20240718	160421	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1185	-2	5	-0.17	25033695	21180	74.78	1194	1194	1179	1543	831	1187	1181.95	4.99	0	-895	1235	1210	1195	1170	1155	1203	1163	241	356	500	830	1	1	48103069	570	14.28	0.55	12	0.04	83.00	2163.00	1689	20231109	-29.84	1049	20240419	12.96	1439	-17.65	20240111	1049	12.96	20240419	1689	-29.84	20231109	1049	12.96	20240419	0.23	N	038060	500	240 억		2400436	N	N	0	N	00	N
75	20240718	150427	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1185	-2	5	-0.17	23893744	20218	71.38	1194	1194	1179	1543	831	1187	1181.81	4.99	0	-692	1235	1210	1195	1170	1155	1203	1163	241	356	500	830	1	1	48103069	570	14.28	0.55	12	0.04	83.00	2163.00	1689	20231109	-29.84	1049	20240419	12.96	1439	-17.65	20240111	1049	12.96	20240419	1689	-29.84	20231109	1049	12.96	20240419	0.23	N	038060	500	240 억		2400436	N	N	0	N	00	N
76	20240718	140423	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1181	-6	5	-0.51	18021583	15259	53.87	1194	1194	1179	1543	831	1187	1181.05	4.99	0	-556	1235	1210	1195	1170	1155	1203	1163	241	356	500	830	1	1	48103069	568	14.23	0.55	12	0.03	83.00	2163.00	1689	20231109	-30.08	1049	20240419	12.58	1439	-17.93	20240111	1049	12.58	20240419	1689	-30.08	20231109	1049	12.58	20240419	0.23	N	038060	500	240 억		2400436	N	N	0	N	00	N
77	20240718	130424	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1185	-2	5	-0.17	11730452	9932	35.07	1194	1194	1179	1543	831	1187	1181.08	4.99	0	-644	1235	1210	1195	1170	1155	1203	1163	241	356	500	830	1	1	48103069	570	14.28	0.55	12	0.02	83.00	2163.00	1689	20231109	-29.84	1049	20240419	12.96	1439	-17.65	20240111	1049	12.96	20240419	1689	-29.84	20231109	1049	12.96	20240419	0.23	N	038060	500	240 억		2400436	N	N	0	N	00	N
78	20240718	120425	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1180	-7	5	-0.59	10259408	8685	30.66	1194	1194	1179	1543	831	1187	1181.28	4.99	0	-598	1235	1210	1195	1170	1155	1203	1163	241	356	500	830	1	1	48103069	568	14.22	0.55	12	0.02	83.00	2163.00	1689	20231109	-30.14	1049	20240419	12.49	1439	-18.00	20240111	1049	12.49	20240419	1689	-30.14	20231109	1049	12.49	20240419	0.23	N	038060	500	240 억		2400436	N	N	0	N	00	N
79	20240718	110426	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1181	-6	5	-0.51	6214798	5261	18.58	1194	1194	1179	1543	831	1187	1181.30	4.99	0	-409	1235	1210	1195	1170	1155	1203	1163	241	356	500	830	1	1	48103069	568	14.23	0.55	12	0.01	83.00	2163.00	1689	20231109	-30.08	1049	20240419	12.58	1439	-17.93	20240111	1049	12.58	20240419	1689	-30.08	20231109	1049	12.58	20240419	0.23	N	038060	500	240 억		2400436	N	N	0	N	00	N
80	20240718	100427	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1184	-3	5	-0.25	3955036	3346	11.81	1194	1194	1179	1543	831	1187	1182.02	4.99	0	-354	1235	1210	1195	1170	1155	1203	1163	241	356	500	830	1	1	48103069	570	14.27	0.55	12	0.01	83.00	2163.00	1689	20231109	-29.90	1049	20240419	12.87	1439	-17.72	20240111	1049	12.87	20240419	1689	-29.90	20231109	1049	12.87	20240419	0.23	N	038060	500	240 억		2400436	N	N	0	N	00	N
81	20240718	090429	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1184	-3	5	-0.25	199457	168	0.59	1194	1194	1184	1543	831	1187	1187.24	4.99	0	-148	1235	1210	1195	1170	1155	1203	1163	241	356	500	830	1	1	48103069	570	14.27	0.55	12	0.00	83.00	2163.00	1689	20231109	-29.90	1049	20240419	12.87	1439	-17.72	20240111	1049	12.87	20240419	1689	-29.90	20231109	1049	12.87	20240419	0.23	N	038060	500	240 억		2400436	N	N	0	N	00	N
82	20240717	160445	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1187	-4	5	-0.34	33591807	28311	32.55	1200	1220	1180	1548	834	1191	1186.53	5.00	0	-6426	1227	1209	1197	1179	1167	1203	1173	241	357	500	830	1	1	48103069	571	14.30	0.55	12	0.06	83.00	2163.00	1689	20231109	-29.72	1049	20240419	13.16	1439	-17.51	20240111	1049	13.16	20240419	1689	-29.72	20231109	1049	13.16	20240419	0.23	N	038060	500	240 억		2406816	N	N	0	N	00	N
83	20240717	150447	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1186	-5	5	-0.42	29940853	25238	29.01	1200	1220	1180	1548	834	1191	1186.34	5.00	0	-4739	1227	1209	1197	1179	1167	1203	1173	241	357	500	830	1	1	48103069	571	14.29	0.55	12	0.05	83.00	2163.00	1689	20231109	-29.78	1049	20240419	13.06	1439	-17.58	20240111	1049	13.06	20240419	1689	-29.78	20231109	1049	13.06	20240419	0.23	N	038060	500	240 억		2406816	N	N	0	N	00	N
84	20240717	140444	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1192	1	2	0.08	25093113	21175	24.34	1200	1220	1180	1548	834	1191	1185.03	5.00	0	-1358	1227	1209	1197	1179	1167	1203	1173	241	357	500	830	1	1	48103069	573	14.36	0.55	12	0.04	83.00	2163.00	1689	20231109	-29.43	1049	20240419	13.63	1439	-17.16	20240111	1049	13.63	20240419	1689	-29.43	20231109	1049	13.63	20240419	0.23	N	038060	500	240 억		2406816	N	N	0	N	00	N
85	20240717	130443	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1183	-8	5	-0.67	23097305	19493	22.41	1200	1220	1180	1548	834	1191	1184.90	5.00	0	-105	1227	1209	1197	1179	1167	1203	1173	241	357	500	830	1	1	48103069	569	14.25	0.55	12	0.04	83.00	2163.00	1689	20231109	-29.96	1049	20240419	12.77	1439	-17.79	20240111	1049	12.77	20240419	1689	-29.96	20231109	1049	12.77	20240419	0.23	N	038060	500	240 억		2406816	N	N	0	N	00	N
86	20240717	120445	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1181	-10	5	-0.84	16793649	14152	16.27	1200	1220	1180	1548	834	1191	1186.66	5.00	0	-815	1227	1209	1197	1179	1167	1203	1173	241	357	500	830	1	1	48103069	568	14.23	0.55	12	0.03	83.00	2163.00	1689	20231109	-30.08	1049	20240419	12.58	1439	-17.93	20240111	1049	12.58	20240419	1689	-30.08	20231109	1049	12.58	20240419	0.23	N	038060	500	240 억		2406816	N	N	0	N	00	N
87	20240717	110444	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1196	5	2	0.42	5666217	4726	5.43	1200	1220	1187	1548	834	1191	1198.95	5.00	0	-707	1227	1209	1197	1179	1167	1203	1173	241	357	500	830	1	1	48103069	575	14.41	0.55	12	0.01	83.00	2163.00	1689	20231109	-29.19	1049	20240419	14.01	1439	-16.89	20240111	1049	14.01	20240419	1689	-29.19	20231109	1049	14.01	20240419	0.23	N	038060	500	240 억		2406816	N	N	0	N	00	N
88	20240717	100444	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1197	6	2	0.50	2788200	2313	2.66	1200	1220	1191	1548	834	1191	1205.45	5.00	0	-694	1227	1209	1197	1179	1167	1203	1173	241	357	500	830	1	1	48103069	576	14.42	0.55	12	0.00	83.00	2163.00	1689	20231109	-29.13	1049	20240419	14.11	1439	-16.82	20240111	1049	14.11	20240419	1689	-29.13	20231109	1049	14.11	20240419	0.23	N	038060	500	240 억		2406816	N	N	0	N	00	N
89	20240717	090357	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1191	0	3	0.00	495915	415	0.48	1200	1200	1191	1548	834	1191	1194.98	5.00	0	-157	1227	1209	1197	1179	1167	1203	1173	241	357	500	830	1	1	48103069	573	14.35	0.55	12	0.00	83.00	2163.00	1689	20231109	-29.48	1049	20240419	13.54	1439	-17.23	20240111	1049	13.54	20240419	1689	-29.48	20231109	1049	13.54	20240419	0.23	N	038060	500	240 억		2406816	N	N	0	N	00	N
90	20240716	160445	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1191	-23	5	-1.89	103624890	86985	846.98	1215	1215	1185	1578	850	1214	1191.30	5.04	0	-15473	1222	1218	1210	1206	1198	1220	1208	241	364	500	840	1	1	48103069	573	14.35	0.55	12	0.18	83.00	2163.00	1689	20231109	-29.48	1049	20240419	13.54	1439	-17.23	20240111	1049	13.54	20240419	1689	-29.48	20231109	1049	13.54	20240419	0.23	N	038060	500	240 억		2422289	N	N	0	N	00	N
91	20240716	150449	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1190	-24	5	-1.98	90970685	76342	743.35	1215	1215	1185	1578	850	1214	1191.62	5.04	0	-7165	1222	1218	1210	1206	1198	1220	1208	241	364	500	840	1	1	48103069	572	14.34	0.55	12	0.16	83.00	2163.00	1689	20231109	-29.54	1049	20240419	13.44	1439	-17.30	20240111	1049	13.44	20240419	1689	-29.54	20231109	1049	13.44	20240419	0.23	N	038060	500	240 억		2422289	N	N	0	N	00	N
92	20240716	140448	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1197	-17	5	-1.40	79448100	66683	649.30	1215	1215	1185	1578	850	1214	1191.43	5.04	0	-4990	1222	1218	1210	1206	1198	1220	1208	241	364	500	840	1	1	48103069	576	14.42	0.55	12	0.14	83.00	2163.00	1689	20231109	-29.13	1049	20240419	14.11	1439	-16.82	20240111	1049	14.11	20240419	1689	-29.13	20231109	1049	14.11	20240419	0.23	N	038060	500	240 억		2422289	N	N	0	N	00	N
93	20240716	130448	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1196	-18	5	-1.48	77364339	64937	632.30	1215	1215	1185	1578	850	1214	1191.38	5.04	0	-4950	1222	1218	1210	1206	1198	1220	1208	241	364	500	840	1	1	48103069	575	14.41	0.55	12	0.13	83.00	2163.00	1689	20231109	-29.19	1049	20240419	14.01	1439	-16.89	20240111	1049	14.01	20240419	1689	-29.19	20231109	1049	14.01	20240419	0.23	N	038060	500	240 억		2422289	N	N	0	N	00	N
94	20240716	120447	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1198	-16	5	-1.32	74597161	62626	609.80	1215	1215	1185	1578	850	1214	1191.15	5.04	0	-3938	1222	1218	1210	1206	1198	1220	1208	241	364	500	840	1	1	48103069	576	14.43	0.55	12	0.13	83.00	2163.00	1689	20231109	-29.07	1049	20240419	14.20	1439	-16.75	20240111	1049	14.20	20240419	1689	-29.07	20231109	1049	14.20	20240419	0.23	N	038060	500	240 억		2422289	N	N	0	N	00	N
95	20240716	110447	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1198	-16	5	-1.32	73070585	61352	597.39	1215	1215	1185	1578	850	1214	1191.01	5.04	0	-3363	1222	1218	1210	1206	1198	1220	1208	241	364	500	840	1	1	48103069	576	14.43	0.55	12	0.13	83.00	2163.00	1689	20231109	-29.07	1049	20240419	14.20	1439	-16.75	20240111	1049	14.20	20240419	1689	-29.07	20231109	1049	14.20	20240419	0.23	N	038060	500	240 억		2422289	N	N	0	N	00	N
96	20240716	100447	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1190	-24	5	-1.98	63615772	53445	520.40	1215	1215	1185	1578	850	1214	1190.30	5.04	0	946	1222	1218	1210	1206	1198	1220	1208	241	364	500	840	1	1	48103069	572	14.34	0.55	12	0.11	83.00	2163.00	1689	20231109	-29.54	1049	20240419	13.44	1439	-17.30	20240111	1049	13.44	20240419	1689	-29.54	20231109	1049	13.44	20240419	0.23	N	038060	500	240 억		2422289	N	N	0	N	00	N
97	20240716	090445	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1205	-9	5	-0.74	398131	329	3.20	1215	1215	1205	1578	850	1214	1210.12	5.04	0	-220	1222	1218	1210	1206	1198	1220	1208	241	364	500	840	1	1	48103069	580	14.52	0.56	12	0.00	83.00	2163.00	1689	20231109	-28.66	1049	20240419	14.87	1439	-16.26	20240111	1049	14.87	20240419	1689	-28.66	20231109	1049	14.87	20240419	0.23	N	038060	500	240 억		2422289	N	N	0	N	00	N
98	20240715	160439	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1214	7	2	0.58	12411002	10270	32.97	1207	1214	1202	1569	845	1207	1208.47	5.04	0	-808	1224	1215	1205	1196	1186	1210	1191	241	362	500	840	1	1	48103069	584	14.63	0.56	12	0.02	83.00	2163.00	1689	20231109	-28.12	1049	20240419	15.73	1439	-15.64	20240111	1049	15.73	20240419	1689	-28.12	20231109	1049	15.73	20240419	0.23	N	038060	500	240 억		2423055	N	N	0	N	00	N
99	20240715	150442	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1210	3	2	0.25	11719062	9700	31.14	1207	1213	1202	1569	845	1207	1208.15	5.04	0	-801	1224	1215	1205	1196	1186	1210	1191	241	362	500	840	1	1	48103069	582	14.58	0.56	12	0.02	83.00	2163.00	1689	20231109	-28.36	1049	20240419	15.35	1439	-15.91	20240111	1049	15.35	20240419	1689	-28.36	20231109	1049	15.35	20240419	0.23	N	038060	500	240 억		2423055	N	N	0	N	00	N
100	20240715	140442	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1202	-5	5	-0.41	9571206	7922	25.43	1207	1213	1202	1569	845	1207	1208.18	5.04	0	-794	1224	1215	1205	1196	1186	1210	1191	241	362	500	840	1	1	48103069	578	14.48	0.56	12	0.02	83.00	2163.00	1689	20231109	-28.83	1049	20240419	14.59	1439	-16.47	20240111	1049	14.59	20240419	1689	-28.83	20231109	1049	14.59	20240419	0.23	N	038060	500	240 억		2423055	N	N	0	N	00	N
101	20240715	130442	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1210	3	2	0.25	8985533	7436	23.87	1207	1213	1204	1569	845	1207	1208.38	5.04	0	-728	1224	1215	1205	1196	1186	1210	1191	241	362	500	840	1	1	48103069	582	14.58	0.56	12	0.02	83.00	2163.00	1689	20231109	-28.36	1049	20240419	15.35	1439	-15.91	20240111	1049	15.35	20240419	1689	-28.36	20231109	1049	15.35	20240419	0.23	N	038060	500	240 억		2423055	N	N	0	N	00	N
102	20240715	120443	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1207	0	3	0.00	8894714	7361	23.63	1207	1213	1204	1569	845	1207	1208.36	5.04	0	-654	1224	1215	1205	1196	1186	1210	1191	241	362	500	840	1	1	48103069	581	14.54	0.56	12	0.02	83.00	2163.00	1689	20231109	-28.54	1049	20240419	15.06	1439	-16.12	20240111	1049	15.06	20240419	1689	-28.54	20231109	1049	15.06	20240419	0.23	N	038060	500	240 억		2423055	N	N	0	N	00	N
103	20240715	110442	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1212	5	2	0.41	8511482	7044	22.61	1207	1212	1204	1569	845	1207	1208.33	5.04	0	-629	1224	1215	1205	1196	1186	1210	1191	241	362	500	840	1	1	48103069	583	14.60	0.56	12	0.01	83.00	2163.00	1689	20231109	-28.24	1049	20240419	15.54	1439	-15.77	20240111	1049	15.54	20240419	1689	-28.24	20231109	1049	15.54	20240419	0.23	N	038060	500	240 억		2423055	N	N	0	N	00	N
104	20240715	100442	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1207	0	3	0.00	2140457	1774	5.69	1207	1207	1204	1569	845	1207	1206.57	5.04	0	-602	1224	1215	1205	1196	1186	1210	1191	241	362	500	840	1	1	48103069	581	14.54	0.56	12	0.00	83.00	2163.00	1689	20231109	-28.54	1049	20240419	15.06	1439	-16.12	20240111	1049	15.06	20240419	1689	-28.54	20231109	1049	15.06	20240419	0.23	N	038060	500	240 억		2423055	N	N	0	N	00	N
105	20240715	090443	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1204	-3	5	-0.25	680180	564	1.81	1207	1207	1204	1569	845	1207	1205.99	5.04	0	-476	1224	1215	1205	1196	1186	1210	1191	241	362	500	840	1	1	48103069	579	14.51	0.56	12	0.00	83.00	2163.00	1689	20231109	-28.72	1049	20240419	14.78	1439	-16.33	20240111	1049	14.78	20240419	1689	-28.72	20231109	1049	14.78	20240419	0.23	N	038060	500	240 억		2423055	N	N	0	N	00	N
106	20240712	160438	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1207	0	3	0.00	37562719	31154	186.71	1211	1214	1195	1569	845	1207	1205.71	5.04	0	-1493	1216	1211	1204	1199	1192	1214	1202	241	362	500	840	1	1	48103069	581	14.54	0.56	12	0.06	83.00	2163.00	1689	20231109	-28.54	1049	20240419	15.06	1439	-16.12	20240111	1049	15.06	20240419	1689	-28.54	20231109	1049	15.06	20240419	0.23	N	038060	500	240 억		2424531	N	N	0	N	00	N
107	20240712	150441	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1206	-1	5	-0.08	36052000	29898	179.18	1211	1214	1195	1569	845	1207	1205.83	5.04	0	-1457	1216	1211	1204	1199	1192	1214	1202	241	362	500	840	1	1	48103069	580	14.53	0.56	12	0.06	83.00	2163.00	1689	20231109	-28.60	1049	20240419	14.97	1439	-16.19	20240111	1049	14.97	20240419	1689	-28.60	20231109	1049	14.97	20240419	0.23	N	038060	500	240 억		2424531	N	N	0	N	00	N
108	20240712	140444	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1204	-3	5	-0.25	35970223	29830	178.77	1211	1214	1195	1569	845	1207	1205.84	5.04	0	-1438	1216	1211	1204	1199	1192	1214	1202	241	362	500	840	1	1	48103069	579	14.51	0.56	12	0.06	83.00	2163.00	1689	20231109	-28.72	1049	20240419	14.78	1439	-16.33	20240111	1049	14.78	20240419	1689	-28.72	20231109	1049	14.78	20240419	0.23	N	038060	500	240 억		2424531	N	N	0	N	00	N
109	20240712	130440	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1211	4	2	0.33	31062841	25742	154.27	1211	1214	1195	1569	845	1207	1206.70	5.04	0	-1459	1216	1211	1204	1199	1192	1214	1202	241	362	500	840	1	1	48103069	583	14.59	0.56	12	0.05	83.00	2163.00	1689	20231109	-28.30	1049	20240419	15.44	1439	-15.84	20240111	1049	15.44	20240419	1689	-28.30	20231109	1049	15.44	20240419	0.23	N	038060	500	240 억		2424531	N	N	0	N	00	N
110	20240712	120441	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1206	-1	5	-0.08	30879859	25591	153.37	1211	1214	1195	1569	845	1207	1206.67	5.04	0	-1369	1216	1211	1204	1199	1192	1214	1202	241	362	500	840	1	1	48103069	580	14.53	0.56	12	0.05	83.00	2163.00	1689	20231109	-28.60	1049	20240419	14.97	1439	-16.19	20240111	1049	14.97	20240419	1689	-28.60	20231109	1049	14.97	20240419	0.23	N	038060	500	240 억		2424531	N	N	0	N	00	N
111	20240712	110439	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1200	-7	5	-0.58	28210207	23385	140.15	1211	1214	1195	1569	845	1207	1206.34	5.04	0	-1308	1216	1211	1204	1199	1192	1214	1202	241	362	500	840	1	1	48103069	577	14.46	0.55	12	0.05	83.00	2163.00	1689	20231109	-28.95	1049	20240419	14.39	1439	-16.61	20240111	1049	14.39	20240419	1689	-28.95	20231109	1049	14.39	20240419	0.23	N	038060	500	240 억		2424531	N	N	0	N	00	N
112	20240712	100441	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1202	-5	5	-0.41	25873528	21437	128.47	1211	1214	1197	1569	845	1207	1206.96	5.04	0	-1255	1216	1211	1204	1199	1192	1214	1202	241	362	500	840	1	1	48103069	578	14.48	0.56	12	0.04	83.00	2163.00	1689	20231109	-28.83	1049	20240419	14.59	1439	-16.47	20240111	1049	14.59	20240419	1689	-28.83	20231109	1049	14.59	20240419	0.23	N	038060	500	240 억		2424531	N	N	0	N	00	N
113	20240712	090439	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1206	-1	5	-0.08	25325530	20982	125.75	1211	1211	1206	1569	845	1207	1207.01	5.04	0	-929	1216	1211	1204	1199	1192	1214	1202	241	362	500	840	1	1	48103069	580	14.53	0.56	12	0.04	83.00	2163.00	1689	20231109	-28.60	1049	20240419	14.97	1439	-16.19	20240111	1049	14.97	20240419	1689	-28.60	20231109	1049	14.97	20240419	0.23	N	038060	500	240 억		2424531	N	N	0	N	00	N
114	20240711	160437	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1207	17	2	1.43	20023163	16686	82.61	1197	1209	1197	1547	833	1190	1200.00	5.04	0	-295	1230	1210	1200	1180	1170	1205	1175	241	357	500	830	1	1	48103069	581	14.54	0.56	12	0.03	83.00	2163.00	1689	20231109	-28.54	1049	20240419	15.06	1439	-16.12	20240111	1049	15.06	20240419	1689	-28.54	20231109	1049	15.06	20240419	0.23	N	038060	500	240 억		2424826	N	N	0	N	00	N
115	20240711	150441	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1200	10	2	0.84	18989266	15828	78.36	1197	1209	1197	1547	833	1190	1199.73	5.04	0	-113	1230	1210	1200	1180	1170	1205	1175	241	357	500	830	1	1	48103069	577	14.46	0.55	12	0.03	83.00	2163.00	1689	20231109	-28.95	1049	20240419	14.39	1439	-16.61	20240111	1049	14.39	20240419	1689	-28.95	20231109	1049	14.39	20240419	0.23	N	038060	500	240 억		2424826	N	N	0	N	00	N
116	20240711	140441	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1197	7	2	0.59	12965753	10800	53.47	1197	1209	1197	1547	833	1190	1200.53	5.04	0	-111	1230	1210	1200	1180	1170	1205	1175	241	357	500	830	1	1	48103069	576	14.42	0.55	12	0.02	83.00	2163.00	1689	20231109	-29.13	1049	20240419	14.11	1439	-16.82	20240111	1049	14.11	20240419	1689	-29.13	20231109	1049	14.11	20240419	0.23	N	038060	500	240 억		2424826	N	N	0	N	00	N
117	20240711	130439	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1206	16	2	1.34	5163388	4294	21.26	1197	1209	1197	1547	833	1190	1202.47	5.04	0	-216	1230	1210	1200	1180	1170	1205	1175	241	357	500	830	1	1	48103069	580	14.53	0.56	12	0.01	83.00	2163.00	1689	20231109	-28.60	1049	20240419	14.97	1439	-16.19	20240111	1049	14.97	20240419	1689	-28.60	20231109	1049	14.97	20240419	0.23	N	038060	500	240 억		2424826	N	N	0	N	00	N
118	20240711	120440	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1204	14	2	1.18	4689313	3901	19.31	1197	1209	1197	1547	833	1190	1202.08	5.04	0	-140	1230	1210	1200	1180	1170	1205	1175	241	357	500	830	1	1	48103069	579	14.51	0.56	12	0.01	83.00	2163.00	1689	20231109	-28.72	1049	20240419	14.78	1439	-16.33	20240111	1049	14.78	20240419	1689	-28.72	20231109	1049	14.78	20240419	0.23	N	038060	500	240 억		2424826	N	N	0	N	00	N
119	20240711	110438	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1206	16	2	1.34	3067641	2555	12.65	1197	1209	1197	1547	833	1190	1200.64	5.04	0	-128	1230	1210	1200	1180	1170	1205	1175	241	357	500	830	1	1	48103069	580	14.53	0.56	12	0.01	83.00	2163.00	1689	20231109	-28.60	1049	20240419	14.97	1439	-16.19	20240111	1049	14.97	20240419	1689	-28.60	20231109	1049	14.97	20240419	0.23	N	038060	500	240 억		2424826	N	N	0	N	00	N
120	20240711	100438	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1207	17	2	1.43	2820884	2350	11.63	1197	1209	1197	1547	833	1190	1200.38	5.04	0	-98	1230	1210	1200	1180	1170	1205	1175	241	357	500	830	1	1	48103069	581	14.54	0.56	12	0.00	83.00	2163.00	1689	20231109	-28.54	1049	20240419	15.06	1439	-16.12	20240111	1049	15.06	20240419	1689	-28.54	20231109	1049	15.06	20240419	0.23	N	038060	500	240 억		2424826	N	N	0	N	00	N
121	20240711	090436	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1200	10	2	0.84	236280	197	0.98	1197	1200	1197	1547	833	1190	1199.39	5.04	0	0	1230	1210	1200	1180	1170	1205	1175	241	357	500	830	1	1	48103069	577	14.46	0.55	12	0.00	83.00	2163.00	1689	20231109	-28.95	1049	20240419	14.39	1439	-16.61	20240111	1049	14.39	20240419	1689	-28.95	20231109	1049	14.39	20240419	0.23	N	038060	500	240 억		2424826	N	N	0	N	00	N
122	20240710	160438	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1190	-20	5	-1.65	22090125	18348	89.54	1220	1220	1190	1573	847	1210	1203.96	5.05	0	-1991	1303	1256	1233	1186	1163	1245	1175	241	363	500	840	1	1	48103069	572	14.34	0.55	12	0.04	83.00	2163.00	1689	20231109	-29.54	1049	20240419	13.44	1439	-17.30	20240111	1049	13.44	20240419	1689	-29.54	20231109	1049	13.44	20240419	0.23	N	038060	500	240 억		2426817	N	N	0	N	00	N
123	20240710	150438	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1207	-3	5	-0.25	17943715	14864	72.54	1220	1220	1200	1573	847	1210	1207.19	5.05	0	-1174	1303	1256	1233	1186	1163	1245	1175	241	363	500	840	1	1	48103069	581	14.54	0.56	12	0.03	83.00	2163.00	1689	20231109	-28.54	1049	20240419	15.06	1439	-16.12	20240111	1049	15.06	20240419	1689	-28.54	20231109	1049	15.06	20240419	0.23	N	038060	500	240 억		2426817	N	N	0	N	00	N
124	20240710	140436	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1210	0	3	0.00	17845901	14783	72.14	1220	1220	1200	1573	847	1210	1207.19	5.05	0	-1093	1303	1256	1233	1186	1163	1245	1175	241	363	500	840	1	1	48103069	582	14.58	0.56	12	0.03	83.00	2163.00	1689	20231109	-28.36	1049	20240419	15.35	1439	-15.91	20240111	1049	15.35	20240419	1689	-28.36	20231109	1049	15.35	20240419	0.23	N	038060	500	240 억		2426817	N	N	0	N	00	N
125	20240710	130437	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1213	3	2	0.25	15947139	13215	64.49	1220	1220	1200	1573	847	1210	1206.75	5.05	0	-525	1303	1256	1233	1186	1163	1245	1175	241	363	500	840	1	1	48103069	583	14.61	0.56	12	0.03	83.00	2163.00	1689	20231109	-28.18	1049	20240419	15.63	1439	-15.71	20240111	1049	15.63	20240419	1689	-28.18	20231109	1049	15.63	20240419	0.23	N	038060	500	240 억		2426817	N	N	0	N	00	N
126	20240710	120435	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1210	0	3	0.00	3285190	2710	13.22	1220	1220	1209	1573	847	1210	1212.25	5.05	0	-763	1303	1256	1233	1186	1163	1245	1175	241	363	500	840	1	1	48103069	582	14.58	0.56	12	0.01	83.00	2163.00	1689	20231109	-28.36	1049	20240419	15.35	1439	-15.91	20240111	1049	15.35	20240419	1689	-28.36	20231109	1049	15.35	20240419	0.23	N	038060	500	240 억		2426817	N	N	0	N	00	N
127	20240710	110438	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1212	2	2	0.17	3143538	2593	12.65	1220	1220	1209	1573	847	1210	1212.32	5.05	0	-837	1303	1256	1233	1186	1163	1245	1175	241	363	500	840	1	1	48103069	583	14.60	0.56	12	0.01	83.00	2163.00	1689	20231109	-28.24	1049	20240419	15.54	1439	-15.77	20240111	1049	15.54	20240419	1689	-28.24	20231109	1049	15.54	20240419	0.23	N	038060	500	240 억		2426817	N	N	0	N	00	N
128	20240710	100434	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1215	5	2	0.41	2356236	1942	9.48	1220	1220	1210	1573	847	1210	1213.30	5.05	0	-833	1303	1256	1233	1186	1163	1245	1175	241	363	500	840	1	1	48103069	584	14.64	0.56	12	0.00	83.00	2163.00	1689	20231109	-28.06	1049	20240419	15.82	1439	-15.57	20240111	1049	15.82	20240419	1689	-28.06	20231109	1049	15.82	20240419	0.23	N	038060	500	240 억		2426817	N	N	0	N	00	N
129	20240710	090437	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1214	4	2	0.33	402264	330	1.61	1220	1220	1214	1573	847	1210	1218.98	5.05	0	-126	1303	1256	1233	1186	1163	1245	1175	241	363	500	840	1	1	48103069	584	14.63	0.56	12	0.00	83.00	2163.00	1689	20231109	-28.12	1049	20240419	15.73	1439	-15.64	20240111	1049	15.73	20240419	1689	-28.12	20231109	1049	15.73	20240419	0.23	N	038060	500	240 억		2426817	N	N	0	N	00	N
130	20240709	160436	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1210	-1	5	-0.08	25090974	20492	90.39	1218	1280	1210	1574	848	1211	1224.43	5.05	0	-2871	1263	1237	1224	1198	1185	1230	1191	241	363	500	840	1	1	48103069	582	14.58	0.56	12	0.04	83.00	2163.00	1689	20231109	-28.36	1049	20240419	15.35	1439	-15.91	20240111	1049	15.35	20240419	1689	-28.36	20231109	1049	15.35	20240419	0.23	N	038060	500	240 억		2429688	N	N	0	N	00	N
131	20240709	150436	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1217	6	2	0.50	22288732	18177	80.18	1218	1280	1211	1574	848	1211	1226.21	5.05	0	-2435	1263	1237	1224	1198	1185	1230	1191	241	363	500	840	1	1	48103069	585	14.66	0.56	12	0.04	83.00	2163.00	1689	20231109	-27.95	1049	20240419	16.02	1439	-15.43	20240111	1049	16.02	20240419	1689	-27.95	20231109	1049	16.02	20240419	0.23	N	038060	500	240 억		2429688	N	N	0	N	00	N
132	20240709	140437	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1218	7	2	0.58	22254632	18149	80.06	1218	1280	1211	1574	848	1211	1226.22	5.05	0	-2415	1263	1237	1224	1198	1185	1230	1191	241	363	500	840	1	1	48103069	586	14.67	0.56	12	0.04	83.00	2163.00	1689	20231109	-27.89	1049	20240419	16.11	1439	-15.36	20240111	1049	16.11	20240419	1689	-27.89	20231109	1049	16.11	20240419	0.23	N	038060	500	240 억		2429688	N	N	0	N	00	N
133	20240709	130438	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1218	7	2	0.58	22254632	18149	80.06	1218	1280	1211	1574	848	1211	1226.22	5.05	0	-2415	1263	1237	1224	1198	1185	1230	1191	241	363	500	840	1	1	48103069	586	14.67	0.56	12	0.04	83.00	2163.00	1689	20231109	-27.89	1049	20240419	16.11	1439	-15.36	20240111	1049	16.11	20240419	1689	-27.89	20231109	1049	16.11	20240419	0.23	N	038060	500	240 억		2429688	N	N	0	N	00	N
134	20240709	120439	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1221	10	2	0.83	22240003	18137	80.00	1218	1280	1211	1574	848	1211	1226.22	5.05	0	-2404	1263	1237	1224	1198	1185	1230	1191	241	363	500	840	1	1	48103069	587	14.71	0.56	12	0.04	83.00	2163.00	1689	20231109	-27.71	1049	20240419	16.40	1439	-15.15	20240111	1049	16.40	20240419	1689	-27.71	20231109	1049	16.40	20240419	0.23	N	038060	500	240 억		2429688	N	N	0	N	00	N
135	20240709	110438	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1220	9	2	0.74	22209547	18112	79.89	1218	1280	1211	1574	848	1211	1226.23	5.05	0	-2380	1263	1237	1224	1198	1185	1230	1191	241	363	500	840	1	1	48103069	587	14.70	0.56	12	0.04	83.00	2163.00	1689	20231109	-27.77	1049	20240419	16.30	1439	-15.22	20240111	1049	16.30	20240419	1689	-27.77	20231109	1049	16.30	20240419	0.23	N	038060	500	240 억		2429688	N	N	0	N	00	N
136	20240709	100437	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1223	12	2	0.99	18224598	14847	65.49	1218	1280	1211	1574	848	1211	1227.49	5.05	0	-1810	1263	1237	1224	1198	1185	1230	1191	241	363	500	840	1	1	48103069	588	14.73	0.57	12	0.03	83.00	2163.00	1689	20231109	-27.59	1049	20240419	16.59	1439	-15.01	20240111	1049	16.59	20240419	1689	-27.59	20231109	1049	16.59	20240419	0.23	N	038060	500	240 억		2429688	N	N	0	N	00	N
137	20240709	090436	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1215	4	2	0.33	30414	25	0.11	1218	1218	1215	1574	848	1211	1216.56	5.05	0	-25	1263	1237	1224	1198	1185	1230	1191	241	363	500	840	1	1	48103069	584	14.64	0.56	12	0.00	83.00	2163.00	1689	20231109	-28.06	1049	20240419	15.82	1439	-15.57	20240111	1049	15.82	20240419	1689	-28.06	20231109	1049	15.82	20240419	0.23	N	038060	500	240 억		2429688	N	N	0	N	00	N
138	20240708	160433	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1211	-1	5	-0.08	27572947	22666	92.39	1250	1250	1211	1575	849	1212	1216.49	5.05	0	-828	1230	1220	1210	1200	1190	1216	1196	241	363	500	840	1	1	48103069	583	14.59	0.56	12	0.05	83.00	2163.00	1689	20231109	-28.30	1049	20240419	15.44	1439	-15.84	20240111	1049	15.44	20240419	1689	-28.30	20231109	1049	15.44	20240419	0.23	N	038060	500	240 억		2430516	N	N	0	N	00	N
139	20240708	150435	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1214	2	2	0.17	23734737	19499	79.48	1250	1250	1211	1575	849	1212	1217.23	5.05	0	-626	1230	1220	1210	1200	1190	1216	1196	241	363	500	840	1	1	48103069	584	14.63	0.56	12	0.04	83.00	2163.00	1689	20231109	-28.12	1049	20240419	15.73	1439	-15.64	20240111	1049	15.73	20240419	1689	-28.12	20231109	1049	15.73	20240419	0.23	N	038060	500	240 억		2430516	N	N	0	N	00	N
140	20240708	140436	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1220	8	2	0.66	18859799	15484	63.12	1250	1250	1211	1575	849	1212	1218.02	5.05	0	-626	1230	1220	1210	1200	1190	1216	1196	241	363	500	840	1	1	48103069	587	14.70	0.56	12	0.03	83.00	2163.00	1689	20231109	-27.77	1049	20240419	16.30	1439	-15.22	20240111	1049	16.30	20240419	1689	-27.77	20231109	1049	16.30	20240419	0.23	N	038060	500	240 억		2430516	N	N	0	N	00	N
141	20240708	130433	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1218	6	2	0.50	18421022	15124	61.65	1250	1250	1211	1575	849	1212	1218.00	5.05	0	-580	1230	1220	1210	1200	1190	1216	1196	241	363	500	840	1	1	48103069	586	14.67	0.56	12	0.03	83.00	2163.00	1689	20231109	-27.89	1049	20240419	16.11	1439	-15.36	20240111	1049	16.11	20240419	1689	-27.89	20231109	1049	16.11	20240419	0.23	N	038060	500	240 억		2430516	N	N	0	N	00	N
142	20240708	120435	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1218	6	2	0.50	14411821	11821	48.19	1250	1250	1211	1575	849	1212	1219.17	5.05	0	-587	1230	1220	1210	1200	1190	1216	1196	241	363	500	840	1	1	48103069	586	14.67	0.56	12	0.02	83.00	2163.00	1689	20231109	-27.89	1049	20240419	16.11	1439	-15.36	20240111	1049	16.11	20240419	1689	-27.89	20231109	1049	16.11	20240419	0.23	N	038060	500	240 억		2430516	N	N	0	N	00	N
143	20240708	110433	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1212	0	3	0.00	12392125	10156	41.40	1250	1250	1211	1575	849	1212	1220.18	5.05	0	-587	1230	1220	1210	1200	1190	1216	1196	241	363	500	840	1	1	48103069	583	14.60	0.56	12	0.02	83.00	2163.00	1689	20231109	-28.24	1049	20240419	15.54	1439	-15.77	20240111	1049	15.54	20240419	1689	-28.24	20231109	1049	15.54	20240419	0.23	N	038060	500	240 억		2430516	N	N	0	N	00	N
144	20240708	100434	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1222	10	2	0.83	9324313	7631	31.11	1250	1250	1211	1575	849	1212	1221.90	5.05	0	-647	1230	1220	1210	1200	1190	1216	1196	241	363	500	840	1	1	48103069	588	14.72	0.56	12	0.02	83.00	2163.00	1689	20231109	-27.65	1049	20240419	16.49	1439	-15.08	20240111	1049	16.49	20240419	1689	-27.65	20231109	1049	16.49	20240419	0.23	N	038060	500	240 억		2430516	N	N	0	N	00	N
145	20240708	090434	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1227	15	2	1.24	2360123	1899	7.74	1250	1250	1223	1575	849	1212	1242.82	5.05	0	-5	1230	1220	1210	1200	1190	1216	1196	241	363	500	840	1	1	48103069	590	14.78	0.57	12	0.00	83.00	2163.00	1689	20231109	-27.35	1049	20240419	16.97	1439	-14.73	20240111	1049	16.97	20240419	1689	-27.35	20231109	1049	16.97	20240419	0.23	N	038060	500	240 억		2430516	N	N	0	N	00	N
146	20240705	160432	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1212	1	2	0.08	29660729	24532	176.49	1214	1220	1200	1574	848	1211	1209.06	5.06	0	-1454	1225	1218	1211	1204	1197	1214	1200	241	363	500	840	1	1	48103069	583	14.60	0.56	12	0.05	83.00	2163.00	1689	20231109	-28.24	1049	20240419	15.54	1439	-15.77	20240111	1049	15.54	20240419	1689	-28.24	20231109	1049	15.54	20240419	0.23	N	038060	500	240 억		2431970	N	N	0	N	00	N
147	20240705	150434	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1214	3	2	0.25	25064128	20742	149.22	1214	1220	1200	1574	848	1211	1208.38	5.06	0	-1406	1225	1218	1211	1204	1197	1214	1200	241	363	500	840	1	1	48103069	584	14.63	0.56	12	0.04	83.00	2163.00	1689	20231109	-28.12	1049	20240419	15.73	1439	-15.64	20240111	1049	15.73	20240419	1689	-28.12	20231109	1049	15.73	20240419	0.23	N	038060	500	240 억		2431970	N	N	0	N	00	N
148	20240705	140434	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1214	3	2	0.25	23380708	19355	139.24	1214	1220	1200	1574	848	1211	1207.99	5.06	0	-1429	1225	1218	1211	1204	1197	1214	1200	241	363	500	840	1	1	48103069	584	14.63	0.56	12	0.04	83.00	2163.00	1689	20231109	-28.12	1049	20240419	15.73	1439	-15.64	20240111	1049	15.73	20240419	1689	-28.12	20231109	1049	15.73	20240419	0.23	N	038060	500	240 억		2431970	N	N	0	N	00	N
149	20240705	130433	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1210	-1	5	-0.08	16649023	13827	99.47	1214	1218	1200	1574	848	1211	1204.10	5.06	0	-715	1225	1218	1211	1204	1197	1214	1200	241	363	500	840	1	1	48103069	582	14.58	0.56	12	0.03	83.00	2163.00	1689	20231109	-28.36	1049	20240419	15.35	1439	-15.91	20240111	1049	15.35	20240419	1689	-28.36	20231109	1049	15.35	20240419	0.23	N	038060	500	240 억		2431970	N	N	0	N	00	N
150	20240705	120433	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1207	-4	5	-0.33	16099837	13374	96.22	1214	1216	1200	1574	848	1211	1203.82	5.06	0	-592	1225	1218	1211	1204	1197	1214	1200	241	363	500	840	1	1	48103069	581	14.54	0.56	12	0.03	83.00	2163.00	1689	20231109	-28.54	1049	20240419	15.06	1439	-16.12	20240111	1049	15.06	20240419	1689	-28.54	20231109	1049	15.06	20240419	0.23	N	038060	500	240 억		2431970	N	N	0	N	00	N
151	20240705	110432	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1202	-9	5	-0.74	9965833	8273	59.52	1214	1216	1200	1574	848	1211	1204.62	5.06	0	-560	1225	1218	1211	1204	1197	1214	1200	241	363	500	840	1	1	48103069	578	14.48	0.56	12	0.02	83.00	2163.00	1689	20231109	-28.83	1049	20240419	14.59	1439	-16.47	20240111	1049	14.59	20240419	1689	-28.83	20231109	1049	14.59	20240419	0.23	N	038060	500	240 억		2431970	N	N	0	N	00	N
152	20240705	100432	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1210	-1	5	-0.08	2077220	1716	12.35	1214	1216	1205	1574	848	1211	1210.50	5.06	0	-290	1225	1218	1211	1204	1197	1214	1200	241	363	500	840	1	1	48103069	582	14.58	0.56	12	0.00	83.00	2163.00	1689	20231109	-28.36	1049	20240419	15.35	1439	-15.91	20240111	1049	15.35	20240419	1689	-28.36	20231109	1049	15.35	20240419	0.23	N	038060	500	240 억		2431970	N	N	0	N	00	N
153	20240705	090433	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1214	3	2	0.25	87408	72	0.52	1214	1214	1214	1574	848	1211	1214.00	5.06	0	-1	1225	1218	1211	1204	1197	1214	1200	241	363	500	840	1	1	48103069	584	14.63	0.56	12	0.00	83.00	2163.00	1689	20231109	-28.12	1049	20240419	15.73	1439	-15.64	20240111	1049	15.73	20240419	1689	-28.12	20231109	1049	15.73	20240419	0.23	N	038060	500	240 억		2431970	N	N	0	N	00	N
154	20240704	160430	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1211	1	2	0.08	16761990	13891	76.93	1215	1218	1204	1573	847	1210	1206.68	5.06	0	-1151	1230	1219	1199	1188	1168	1225	1194	241	363	500	840	1	1	48103069	583	14.59	0.56	12	0.03	83.00	2163.00	1689	20231109	-28.30	1049	20240419	15.44	1439	-15.84	20240111	1049	15.44	20240419	1689	-28.30	20231109	1049	15.44	20240419	0.23	N	038060	500	240 억		2433121	N	N	0	N	00	N
155	20240704	150432	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1212	2	2	0.17	13725717	11377	63.01	1215	1218	1204	1573	847	1210	1206.44	5.06	0	-993	1230	1219	1199	1188	1168	1225	1194	241	363	500	840	1	1	48103069	583	14.60	0.56	12	0.02	83.00	2163.00	1689	20231109	-28.24	1049	20240419	15.54	1439	-15.77	20240111	1049	15.54	20240419	1689	-28.24	20231109	1049	15.54	20240419	0.23	N	038060	500	240 억		2433121	N	N	0	N	00	N
156	20240704	140432	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1213	3	2	0.25	13604005	11276	62.45	1215	1218	1204	1573	847	1210	1206.46	5.06	0	-992	1230	1219	1199	1188	1168	1225	1194	241	363	500	840	1	1	48103069	583	14.61	0.56	12	0.02	83.00	2163.00	1689	20231109	-28.18	1049	20240419	15.63	1439	-15.71	20240111	1049	15.63	20240419	1689	-28.18	20231109	1049	15.63	20240419	0.23	N	038060	500	240 억		2433121	N	N	0	N	00	N
157	20240704	130432	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1205	-5	5	-0.41	11332009	9394	52.03	1215	1218	1204	1573	847	1210	1206.30	5.06	0	-809	1230	1219	1199	1188	1168	1225	1194	241	363	500	840	1	1	48103069	580	14.52	0.56	12	0.02	83.00	2163.00	1689	20231109	-28.66	1049	20240419	14.87	1439	-16.26	20240111	1049	14.87	20240419	1689	-28.66	20231109	1049	14.87	20240419	0.23	N	038060	500	240 억		2433121	N	N	0	N	00	N
158	20240704	120431	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1211	1	2	0.08	6838483	5664	31.37	1215	1218	1205	1573	847	1210	1207.36	5.06	0	-808	1230	1219	1199	1188	1168	1225	1194	241	363	500	840	1	1	48103069	583	14.59	0.56	12	0.01	83.00	2163.00	1689	20231109	-28.30	1049	20240419	15.44	1439	-15.84	20240111	1049	15.44	20240419	1689	-28.30	20231109	1049	15.44	20240419	0.23	N	038060	500	240 억		2433121	N	N	0	N	00	N
159	20240704	110431	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1205	-5	5	-0.41	4365359	3614	20.02	1215	1218	1205	1573	847	1210	1207.90	5.06	0	-385	1230	1219	1199	1188	1168	1225	1194	241	363	500	840	1	1	48103069	580	14.52	0.56	12	0.01	83.00	2163.00	1689	20231109	-28.66	1049	20240419	14.87	1439	-16.26	20240111	1049	14.87	20240419	1689	-28.66	20231109	1049	14.87	20240419	0.23	N	038060	500	240 억		2433121	N	N	0	N	00	N
160	20240704	100431	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1211	1	2	0.08	1044884	862	4.77	1215	1218	1208	1573	847	1210	1212.16	5.06	0	-400	1230	1219	1199	1188	1168	1225	1194	241	363	500	840	1	1	48103069	583	14.59	0.56	12	0.00	83.00	2163.00	1689	20231109	-28.30	1049	20240419	15.44	1439	-15.84	20240111	1049	15.44	20240419	1689	-28.30	20231109	1049	15.44	20240419	0.23	N	038060	500	240 억		2433121	N	N	0	N	00	N
161	20240704	090431	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1212	2	2	0.17	167574	138	0.76	1215	1215	1212	1573	847	1210	1214.30	5.06	0	-48	1230	1219	1199	1188	1168	1225	1194	241	363	500	840	1	1	48103069	583	14.60	0.56	12	0.00	83.00	2163.00	1689	20231109	-28.24	1049	20240419	15.54	1439	-15.77	20240111	1049	15.54	20240419	1689	-28.24	20231109	1049	15.54	20240419	0.23	N	038060	500	240 억		2433121	N	N	0	N	00	N
162	20240703	160429	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1210	28	2	2.37	21548589	18055	72.15	1182	1210	1179	1536	828	1182	1193.49	5.06	0	-2008	1190	1186	1181	1177	1172	1183	1174	241	354	500	820	1	1	48103069	582	14.58	0.56	12	0.04	83.00	2163.00	1689	20231109	-28.36	1049	20240419	15.35	1439	-15.91	20240111	1049	15.35	20240419	1689	-28.36	20231109	1049	15.35	20240419	0.30	N	038060	500	240 억		2435129	N	N	0	N	00	N
163	20240703	150431	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1190	8	2	0.68	20562470	17240	68.90	1182	1209	1179	1536	828	1182	1192.72	5.06	0	-1844	1190	1186	1181	1177	1172	1183	1174	241	354	500	820	1	1	48103069	572	14.34	0.55	12	0.04	83.00	2163.00	1689	20231109	-29.54	1049	20240419	13.44	1439	-17.30	20240111	1049	13.44	20240419	1689	-29.54	20231109	1049	13.44	20240419	0.30	N	038060	500	240 억		2435129	N	N	0	N	00	N
164	20240703	140431	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1203	21	2	1.78	16893659	14170	56.63	1182	1208	1179	1536	828	1182	1192.21	5.06	0	-1502	1190	1186	1181	1177	1172	1183	1174	241	354	500	820	1	1	48103069	579	14.49	0.56	12	0.03	83.00	2163.00	1689	20231109	-28.77	1049	20240419	14.68	1439	-16.40	20240111	1049	14.68	20240419	1689	-28.77	20231109	1049	14.68	20240419	0.30	N	038060	500	240 억		2435129	N	N	0	N	00	N
165	20240703	130430	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1204	22	2	1.86	15375150	12909	51.59	1182	1208	1179	1536	828	1182	1191.04	5.06	0	-1497	1190	1186	1181	1177	1172	1183	1174	241	354	500	820	1	1	48103069	579	14.51	0.56	12	0.03	83.00	2163.00	1689	20231109	-28.72	1049	20240419	14.78	1439	-16.33	20240111	1049	14.78	20240419	1689	-28.72	20231109	1049	14.78	20240419	0.30	N	038060	500	240 억		2435129	N	N	0	N	00	N
166	20240703	120430	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1206	24	2	2.03	13974749	11748	46.95	1182	1208	1179	1536	828	1182	1189.54	5.06	0	-1413	1190	1186	1181	1177	1172	1183	1174	241	354	500	820	1	1	48103069	580	14.53	0.56	12	0.02	83.00	2163.00	1689	20231109	-28.60	1049	20240419	14.97	1439	-16.19	20240111	1049	14.97	20240419	1689	-28.60	20231109	1049	14.97	20240419	0.30	N	038060	500	240 억		2435129	N	N	0	N	00	N
167	20240703	110432	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1187	5	2	0.42	8471770	7156	28.60	1182	1190	1179	1536	828	1182	1183.87	5.06	0	-772	1190	1186	1181	1177	1172	1183	1174	241	354	500	820	1	1	48103069	571	14.30	0.55	12	0.01	83.00	2163.00	1689	20231109	-29.72	1049	20240419	13.16	1439	-17.51	20240111	1049	13.16	20240419	1689	-29.72	20231109	1049	13.16	20240419	0.30	N	038060	500	240 억		2435129	N	N	0	N	00	N
168	20240703	100431	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1184	2	2	0.17	5090596	4306	17.21	1182	1187	1179	1536	828	1182	1182.21	5.06	0	-168	1190	1186	1181	1177	1172	1183	1174	241	354	500	820	1	1	48103069	570	14.27	0.55	12	0.01	83.00	2163.00	1689	20231109	-29.90	1049	20240419	12.87	1439	-17.72	20240111	1049	12.87	20240419	1689	-29.90	20231109	1049	12.87	20240419	0.30	N	038060	500	240 억		2435129	N	N	0	N	00	N
169	20240703	090430	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1180	-2	5	-0.17	408787	346	1.38	1182	1182	1180	1536	828	1182	1181.47	5.06	0	0	1190	1186	1181	1177	1172	1183	1174	241	354	500	820	1	1	48103069	568	14.22	0.55	12	0.00	83.00	2163.00	1689	20231109	-30.14	1049	20240419	12.49	1439	-18.00	20240111	1049	12.49	20240419	1689	-30.14	20231109	1049	12.49	20240419	0.30	N	038060	500	240 억		2435129	N	N	0	N	00	N
170	20240702	160429	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1182	-1	5	-0.08	29535626	25023	27.97	1183	1185	1176	1537	829	1183	1180.34	5.07	0	-2316	1209	1196	1177	1164	1145	1202	1170	241	354	500	820	1	1	48103069	569	14.24	0.55	12	0.05	83.00	2163.00	1689	20231109	-30.02	1049	20240419	12.68	1439	-17.86	20240111	1049	12.68	20240419	1689	-30.02	20231109	1049	12.68	20240419	0.30	N	038060	500	240 억		2437375	N	N	0	N	00	N
171	20240702	150429	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1185	2	2	0.17	28199904	23893	26.71	1183	1185	1176	1537	829	1183	1180.26	5.07	0	-2341	1209	1196	1177	1164	1145	1202	1170	241	354	500	820	1	1	48103069	570	14.28	0.55	12	0.05	83.00	2163.00	1689	20231109	-29.84	1049	20240419	12.96	1439	-17.65	20240111	1049	12.96	20240419	1689	-29.84	20231109	1049	12.96	20240419	0.30	N	038060	500	240 억		2437375	N	N	0	N	00	N
172	20240702	140430	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1180	-3	5	-0.25	20955123	17773	19.87	1183	1185	1176	1537	829	1183	1179.04	5.07	0	-1760	1209	1196	1177	1164	1145	1202	1170	241	354	500	820	1	1	48103069	568	14.22	0.55	12	0.04	83.00	2163.00	1689	20231109	-30.14	1049	20240419	12.49	1439	-18.00	20240111	1049	12.49	20240419	1689	-30.14	20231109	1049	12.49	20240419	0.30	N	038060	500	240 억		2437375	N	N	0	N	00	N
173	20240702	130430	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1182	-1	5	-0.08	20060000	17015	19.02	1183	1185	1176	1537	829	1183	1178.96	5.07	0	-1462	1209	1196	1177	1164	1145	1202	1170	241	354	500	820	1	1	48103069	569	14.24	0.55	12	0.04	83.00	2163.00	1689	20231109	-30.02	1049	20240419	12.68	1439	-17.86	20240111	1049	12.68	20240419	1689	-30.02	20231109	1049	12.68	20240419	0.30	N	038060	500	240 억		2437375	N	N	0	N	00	N
174	20240702	120430	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1179	-4	5	-0.34	12330431	10459	11.69	1183	1185	1176	1537	829	1183	1178.93	5.07	0	-1262	1209	1196	1177	1164	1145	1202	1170	241	354	500	820	1	1	48103069	567	14.20	0.55	12	0.02	83.00	2163.00	1689	20231109	-30.20	1049	20240419	12.39	1439	-18.07	20240111	1049	12.39	20240419	1689	-30.20	20231109	1049	12.39	20240419	0.30	N	038060	500	240 억		2437375	N	N	0	N	00	N
175	20240702	110429	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1178	-5	5	-0.42	12082624	10249	11.46	1183	1185	1176	1537	829	1183	1178.91	5.07	0	-1165	1209	1196	1177	1164	1145	1202	1170	241	354	500	820	1	1	48103069	567	14.19	0.54	12	0.02	83.00	2163.00	1689	20231109	-30.25	1049	20240419	12.30	1439	-18.14	20240111	1049	12.30	20240419	1689	-30.25	20231109	1049	12.30	20240419	0.30	N	038060	500	240 억		2437375	N	N	0	N	00	N
176	20240702	100429	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1179	-4	5	-0.34	11661072	9891	11.06	1183	1185	1176	1537	829	1183	1178.96	5.07	0	-1042	1209	1196	1177	1164	1145	1202	1170	241	354	500	820	1	1	48103069	567	14.20	0.55	12	0.02	83.00	2163.00	1689	20231109	-30.20	1049	20240419	12.39	1439	-18.07	20240111	1049	12.39	20240419	1689	-30.20	20231109	1049	12.39	20240419	0.30	N	038060	500	240 억		2437375	N	N	0	N	00	N
177	20240702	090430	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1181	-2	5	-0.17	6678807	5668	6.34	1183	1183	1176	1537	829	1183	1178.34	5.07	0	-36	1209	1196	1177	1164	1145	1202	1170	241	354	500	820	1	1	48103069	568	14.23	0.55	12	0.01	83.00	2163.00	1689	20231109	-30.08	1049	20240419	12.58	1439	-17.93	20240111	1049	12.58	20240419	1689	-30.08	20231109	1049	12.58	20240419	0.30	N	038060	500	240 억		2437375	N	N	0	N	00	N
178	20240701	160428	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1183	-13	5	-1.09	104681071	89453	232.18	1166	1190	1158	1554	838	1196	1170.05	5.06	0	3311	1236	1215	1204	1183	1172	1210	1178	241	358	500	830	1	1	48103069	569	14.25	0.55	12	0.19	83.00	2163.00	1689	20231109	-29.96	1049	20240419	12.77	1439	-17.79	20240111	1049	12.77	20240419	1689	-29.96	20231109	1049	12.77	20240419	0.30	N	038060	500	240 억		2433986	N	N	0	N	00	N
179	20240701	150430	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1186	-10	5	-0.84	101811459	87027	225.89	1166	1190	1158	1554	838	1196	1169.88	5.06	0	3514	1236	1215	1204	1183	1172	1210	1178	241	358	500	830	1	1	48103069	571	14.29	0.55	12	0.18	83.00	2163.00	1689	20231109	-29.78	1049	20240419	13.06	1439	-17.58	20240111	1049	13.06	20240419	1689	-29.78	20231109	1049	13.06	20240419	0.30	N	038060	500	240 억		2433986	N	N	0	N	00	N
180	20240701	140428	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1186	-10	5	-0.84	96824741	82804	214.92	1166	1190	1158	1554	838	1196	1169.32	5.06	0	3514	1236	1215	1204	1183	1172	1210	1178	241	358	500	830	1	1	48103069	571	14.29	0.55	12	0.17	83.00	2163.00	1689	20231109	-29.78	1049	20240419	13.06	1439	-17.58	20240111	1049	13.06	20240419	1689	-29.78	20231109	1049	13.06	20240419	0.30	N	038060	500	240 억		2433986	N	N	0	N	00	N
181	20240701	130429	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1180	-16	5	-1.34	85804911	73474	190.71	1166	1190	1158	1554	838	1196	1167.83	5.06	0	3759	1236	1215	1204	1183	1172	1210	1178	241	358	500	830	1	1	48103069	568	14.22	0.55	12	0.15	83.00	2163.00	1689	20231109	-30.14	1049	20240419	12.49	1439	-18.00	20240111	1049	12.49	20240419	1689	-30.14	20231109	1049	12.49	20240419	0.30	N	038060	500	240 억		2433986	N	N	0	N	00	N
182	20240701	120430	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1179	-17	5	-1.42	82318706	70516	183.03	1166	1190	1158	1554	838	1196	1167.38	5.06	0	3388	1236	1215	1204	1183	1172	1210	1178	241	358	500	830	1	1	48103069	567	14.20	0.55	12	0.15	83.00	2163.00	1689	20231109	-30.20	1049	20240419	12.39	1439	-18.07	20240111	1049	12.39	20240419	1689	-30.20	20231109	1049	12.39	20240419	0.30	N	038060	500	240 억		2433986	N	N	0	N	00	N
183	20240701	110428	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1172	-24	5	-2.01	79810287	68381	177.49	1166	1190	1158	1554	838	1196	1167.14	5.06	0	3413	1236	1215	1204	1183	1172	1210	1178	241	358	500	830	1	1	48103069	564	14.12	0.54	12	0.14	83.00	2163.00	1689	20231109	-30.61	1049	20240419	11.73	1439	-18.55	20240111	1049	11.73	20240419	1689	-30.61	20231109	1049	11.73	20240419	0.30	N	038060	500	240 억		2433986	N	N	0	N	00	N
184	20240701	100427	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1169	-27	5	-2.26	76348058	65426	169.82	1166	1190	1158	1554	838	1196	1166.94	5.06	0	3695	1236	1215	1204	1183	1172	1210	1178	241	358	500	830	1	1	48103069	562	14.08	0.54	12	0.14	83.00	2163.00	1689	20231109	-30.79	1049	20240419	11.44	1439	-18.76	20240111	1049	11.44	20240419	1689	-30.79	20231109	1049	11.44	20240419	0.30	N	038060	500	240 억		2433986	N	N	0	N	00	N
185	20240701	090427	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1167	-29	5	-2.42	48753607	41840	108.60	1166	1190	1158	1554	838	1196	1165.24	5.06	0	2626	1236	1215	1204	1183	1172	1210	1178	241	358	500	830	1	1	48103069	561	14.06	0.54	12	0.09	83.00	2163.00	1689	20231109	-30.91	1049	20240419	11.25	1439	-18.90	20240111	1049	11.25	20240419	1689	-30.91	20231109	1049	11.25	20240419	0.30	N	038060	500	240 억		2433986	N	N	0	N	00	N