KissMeData/050110/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	160532	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1227	-3	5	-0.24	145180638	118983	78.85	1218	1235	1214	1599	861	1230	1220.04	1.37	0	6687	1265	1247	1229	1211	1193	1256	1220	369	369	500	910	1	1	73824118	906	-6.42	1.11	12	0.16	-191.00	1108.00	1962	20230912	-37.46	1192	20240724	2.94	1815	-32.40	20240131	1192	2.94	20240724	1962	-37.46	20230912	1192	2.94	20240724	4.87	N	050110	500	369 억		1012677	N	N	0	N	00	N
3	20240731	150534	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1220	-10	5	-0.81	129726265	106342	70.47	1218	1235	1214	1599	861	1230	1219.90	1.37	0	5538	1265	1247	1229	1211	1193	1256	1220	369	369	500	910	1	1	73824118	901	-6.39	1.10	12	0.14	-191.00	1108.00	1962	20230912	-37.82	1192	20240724	2.35	1815	-32.78	20240131	1192	2.35	20240724	1962	-37.82	20230912	1192	2.35	20240724	4.87	N	050110	500	369 억		1012677	N	N	0	N	00	N
4	20240731	140537	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1214	-16	5	-1.30	73798099	60573	40.14	1218	1230	1214	1599	861	1230	1218.33	1.37	0	-8675	1265	1247	1229	1211	1193	1256	1220	369	369	500	910	1	1	73824118	896	-6.36	1.10	12	0.08	-191.00	1108.00	1962	20230912	-38.12	1192	20240724	1.85	1815	-33.11	20240131	1192	1.85	20240724	1962	-38.12	20230912	1192	1.85	20240724	4.87	N	050110	500	369 억		1012677	N	N	0	N	00	N
5	20240731	130536	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1222	-8	5	-0.65	51860680	42532	28.18	1218	1230	1215	1599	861	1230	1219.33	1.37	0	-9862	1265	1247	1229	1211	1193	1256	1220	369	369	500	910	1	1	73824118	902	-6.40	1.10	12	0.06	-191.00	1108.00	1962	20230912	-37.72	1192	20240724	2.52	1815	-32.67	20240131	1192	2.52	20240724	1962	-37.72	20230912	1192	2.52	20240724	4.87	N	050110	500	369 억		1012677	N	N	0	N	00	N
6	20240731	120537	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1220	-10	5	-0.81	38303469	31416	20.82	1218	1230	1216	1599	861	1230	1219.23	1.37	0	-7547	1265	1247	1229	1211	1193	1256	1220	369	369	500	910	1	1	73824118	901	-6.39	1.10	12	0.04	-191.00	1108.00	1962	20230912	-37.82	1192	20240724	2.35	1815	-32.78	20240131	1192	2.35	20240724	1962	-37.82	20230912	1192	2.35	20240724	4.87	N	050110	500	369 억		1012677	N	N	0	N	00	N
7	20240731	110537	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1221	-9	5	-0.73	28195506	23128	15.33	1218	1230	1216	1599	861	1230	1219.11	1.37	0	-7031	1265	1247	1229	1211	1193	1256	1220	369	369	500	910	1	1	73824118	901	-6.39	1.10	12	0.03	-191.00	1108.00	1962	20230912	-37.77	1192	20240724	2.43	1815	-32.73	20240131	1192	2.43	20240724	1962	-37.77	20230912	1192	2.43	20240724	4.87	N	050110	500	369 억		1012677	N	N	0	N	00	N
8	20240731	100536	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1225	-5	5	-0.41	18301771	15005	9.94	1218	1230	1217	1599	861	1230	1219.71	1.37	0	-2847	1265	1247	1229	1211	1193	1256	1220	369	369	500	910	1	1	73824118	904	-6.41	1.11	12	0.02	-191.00	1108.00	1962	20230912	-37.56	1192	20240724	2.77	1815	-32.51	20240131	1192	2.77	20240724	1962	-37.56	20230912	1192	2.77	20240724	4.87	N	050110	500	369 억		1012677	N	N	0	N	00	N
9	20240731	090529	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1230	0	3	0.00	3625203	2966	1.97	1218	1230	1218	1599	861	1230	1222.25	1.37	0	-1036	1265	1247	1229	1211	1193	1256	1220	369	369	500	910	1	1	73824118	908	-6.44	1.11	12	0.00	-191.00	1108.00	1962	20230912	-37.31	1192	20240724	3.19	1815	-32.23	20240131	1192	3.19	20240724	1962	-37.31	20230912	1192	3.19	20240724	4.87	N	050110	500	369 억		1012677	N	N	0	N	00	N
10	20240730	160520	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1230	-9	5	-0.73	179947338	146930	99.18	1224	1247	1211	1610	868	1239	1224.71	1.46	0	-65157	1260	1249	1242	1231	1224	1255	1237	369	371	500	910	1	1	73824118	908	-6.44	1.11	12	0.20	-191.00	1108.00	1962	20230912	-37.31	1192	20240724	3.19	1815	-32.23	20240131	1192	3.19	20240724	1962	-37.31	20230912	1192	3.19	20240724	4.93	N	050110	500	369 억		1077701	N	N	0	N	00	N
11	20240730	150530	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1222	-17	5	-1.37	142393646	116112	78.38	1224	1247	1215	1610	868	1239	1226.35	1.46	0	-51330	1260	1249	1242	1231	1224	1255	1237	369	371	500	910	1	1	73824118	902	-6.40	1.10	12	0.16	-191.00	1108.00	1962	20230912	-37.72	1192	20240724	2.52	1815	-32.67	20240131	1192	2.52	20240724	1962	-37.72	20230912	1192	2.52	20240724	4.93	N	050110	500	369 억		1077701	N	N	0	N	00	N
12	20240730	140523	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1224	-15	5	-1.21	111629131	90865	61.34	1224	1247	1218	1610	868	1239	1228.52	1.46	0	-45335	1260	1249	1242	1231	1224	1255	1237	369	371	500	910	1	1	73824118	904	-6.41	1.10	12	0.12	-191.00	1108.00	1962	20230912	-37.61	1192	20240724	2.68	1815	-32.56	20240131	1192	2.68	20240724	1962	-37.61	20230912	1192	2.68	20240724	4.93	N	050110	500	369 억		1077701	N	N	0	N	00	N
13	20240730	130528	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1220	-19	5	-1.53	108508684	88311	59.61	1224	1247	1220	1610	868	1239	1228.71	1.46	0	-43442	1260	1249	1242	1231	1224	1255	1237	369	371	500	910	1	1	73824118	901	-6.39	1.10	12	0.12	-191.00	1108.00	1962	20230912	-37.82	1192	20240724	2.35	1815	-32.78	20240131	1192	2.35	20240724	1962	-37.82	20230912	1192	2.35	20240724	4.93	N	050110	500	369 억		1077701	N	N	0	N	00	N
14	20240730	120524	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1227	-12	5	-0.97	52199479	42276	28.54	1224	1247	1224	1610	868	1239	1234.73	1.46	0	-21095	1260	1249	1242	1231	1224	1255	1237	369	371	500	910	1	1	73824118	906	-6.42	1.11	12	0.06	-191.00	1108.00	1962	20230912	-37.46	1192	20240724	2.94	1815	-32.40	20240131	1192	2.94	20240724	1962	-37.46	20230912	1192	2.94	20240724	4.93	N	050110	500	369 억		1077701	N	N	0	N	00	N
15	20240730	110529	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1231	-8	5	-0.65	34459752	27885	18.82	1224	1247	1224	1610	868	1239	1235.78	1.46	0	-13162	1260	1249	1242	1231	1224	1255	1237	369	371	500	910	1	1	73824118	909	-6.45	1.11	12	0.04	-191.00	1108.00	1962	20230912	-37.26	1192	20240724	3.27	1815	-32.18	20240131	1192	3.27	20240724	1962	-37.26	20230912	1192	3.27	20240724	4.93	N	050110	500	369 억		1077701	N	N	0	N	00	N
16	20240730	100529	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1239	0	3	0.00	20556627	16656	11.24	1224	1247	1224	1610	868	1239	1234.19	1.46	0	-6031	1260	1249	1242	1231	1224	1255	1237	369	371	500	910	1	1	73824118	915	-6.49	1.12	12	0.02	-191.00	1108.00	1962	20230912	-36.85	1192	20240724	3.94	1815	-31.74	20240131	1192	3.94	20240724	1962	-36.85	20230912	1192	3.94	20240724	4.93	N	050110	500	369 억		1077701	N	N	0	N	00	N
17	20240730	090531	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1246	7	2	0.56	9024822	7317	4.94	1224	1247	1224	1610	868	1239	1233.40	1.46	0	-1465	1260	1249	1242	1231	1224	1255	1237	369	371	500	910	1	1	73824118	920	-6.52	1.12	12	0.01	-191.00	1108.00	1962	20230912	-36.49	1192	20240724	4.53	1815	-31.35	20240131	1192	4.53	20240724	1962	-36.49	20230912	1192	4.53	20240724	4.93	N	050110	500	369 억		1077701	N	N	0	N	00	N
18	20240729	160522	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1239	-3	5	-0.24	183770982	148139	95.07	1235	1253	1235	1614	870	1242	1240.56	1.46	0	-2436	1286	1263	1236	1213	1186	1275	1225	369	372	500	910	1	1	73824118	915	-6.49	1.12	12	0.20	-191.00	1108.00	1962	20230912	-36.85	1192	20240724	3.94	1815	-31.74	20240131	1192	3.94	20240724	1962	-36.85	20230912	1192	3.94	20240724	4.97	N	050110	500	369 억		1080043	N	N	0	N	00	N
19	20240729	150527	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1246	4	2	0.32	168234575	135598	87.02	1235	1253	1235	1614	870	1242	1240.69	1.46	0	-595	1286	1263	1236	1213	1186	1275	1225	369	372	500	910	1	1	73824118	920	-6.52	1.12	12	0.18	-191.00	1108.00	1962	20230912	-36.49	1192	20240724	4.53	1815	-31.35	20240131	1192	4.53	20240724	1962	-36.49	20230912	1192	4.53	20240724	4.97	N	050110	500	369 억		1080043	N	N	0	N	00	N
20	20240729	140530	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1237	-5	5	-0.40	143243959	115501	74.12	1235	1253	1235	1614	870	1242	1240.20	1.46	0	-1568	1286	1263	1236	1213	1186	1275	1225	369	372	500	910	1	1	73824118	913	-6.48	1.12	12	0.16	-191.00	1108.00	1962	20230912	-36.95	1192	20240724	3.78	1815	-31.85	20240131	1192	3.78	20240724	1962	-36.95	20230912	1192	3.78	20240724	4.97	N	050110	500	369 억		1080043	N	N	0	N	00	N
21	20240729	130532	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1244	2	2	0.16	78085009	62821	40.32	1235	1253	1235	1614	870	1242	1242.98	1.46	0	-11866	1286	1263	1236	1213	1186	1275	1225	369	372	500	910	1	1	73824118	918	-6.51	1.12	12	0.09	-191.00	1108.00	1962	20230912	-36.60	1192	20240724	4.36	1815	-31.46	20240131	1192	4.36	20240724	1962	-36.60	20230912	1192	4.36	20240724	4.97	N	050110	500	369 억		1080043	N	N	0	N	00	N
22	20240729	120526	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1245	3	2	0.24	71138383	57235	36.73	1235	1253	1235	1614	870	1242	1242.92	1.46	0	-11865	1286	1263	1236	1213	1186	1275	1225	369	372	500	910	1	1	73824118	919	-6.52	1.12	12	0.08	-191.00	1108.00	1962	20230912	-36.54	1192	20240724	4.45	1815	-31.40	20240131	1192	4.45	20240724	1962	-36.54	20230912	1192	4.45	20240724	4.97	N	050110	500	369 억		1080043	N	N	0	N	00	N
23	20240729	110526	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1246	4	2	0.32	51163731	41165	26.42	1235	1253	1235	1614	870	1242	1242.89	1.46	0	-1424	1286	1263	1236	1213	1186	1275	1225	369	372	500	910	1	1	73824118	920	-6.52	1.12	12	0.06	-191.00	1108.00	1962	20230912	-36.49	1192	20240724	4.53	1815	-31.35	20240131	1192	4.53	20240724	1962	-36.49	20230912	1192	4.53	20240724	4.97	N	050110	500	369 억		1080043	N	N	0	N	00	N
24	20240729	100524	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1242	0	3	0.00	19716052	15911	10.21	1235	1253	1235	1614	870	1242	1239.15	1.46	0	5093	1286	1263	1236	1213	1186	1275	1225	369	372	500	910	1	1	73824118	917	-6.50	1.12	12	0.02	-191.00	1108.00	1962	20230912	-36.70	1192	20240724	4.19	1815	-31.57	20240131	1192	4.19	20240724	1962	-36.70	20230912	1192	4.19	20240724	4.97	N	050110	500	369 억		1080043	N	N	0	N	00	N
25	20240729	090522	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1252	10	2	0.81	643470	518	0.33	1235	1253	1235	1614	870	1242	1242.22	1.46	0	-102	1286	1263	1236	1213	1186	1275	1225	369	372	500	910	1	1	73824118	924	-6.55	1.13	12	0.00	-191.00	1108.00	1962	20230912	-36.19	1192	20240724	5.03	1815	-31.02	20240131	1192	5.03	20240724	1962	-36.19	20230912	1192	5.03	20240724	4.97	N	050110	500	369 억		1080043	N	N	0	N	00	N
26	20240726	160514	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1242	20	2	1.64	188713982	153104	55.97	1209	1259	1209	1588	856	1222	1232.52	1.41	0	38422	1252	1236	1223	1207	1194	1245	1216	369	366	500	900	1	1	73824118	917	-6.50	1.12	12	0.21	-191.00	1108.00	1962	20230912	-36.70	1192	20240724	4.19	1815	-31.57	20240131	1192	4.19	20240724	1962	-36.70	20230912	1192	4.19	20240724	4.97	N	050110	500	369 억		1041627	N	N	0	N	00	N
27	20240726	150520	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1240	18	2	1.47	176658619	143379	52.41	1209	1259	1209	1588	856	1222	1232.11	1.41	0	39299	1252	1236	1223	1207	1194	1245	1216	369	366	500	900	1	1	73824118	915	-6.49	1.12	12	0.19	-191.00	1108.00	1962	20230912	-36.80	1192	20240724	4.03	1815	-31.68	20240131	1192	4.03	20240724	1962	-36.80	20230912	1192	4.03	20240724	4.97	N	050110	500	369 억		1041627	N	N	0	N	00	N
28	20240726	140521	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1243	21	2	1.72	169710551	137770	50.36	1209	1259	1209	1588	856	1222	1231.84	1.41	0	39037	1252	1236	1223	1207	1194	1245	1216	369	366	500	900	1	1	73824118	918	-6.51	1.12	12	0.19	-191.00	1108.00	1962	20230912	-36.65	1192	20240724	4.28	1815	-31.52	20240131	1192	4.28	20240724	1962	-36.65	20230912	1192	4.28	20240724	4.97	N	050110	500	369 억		1041627	N	N	0	N	00	N
29	20240726	130522	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1237	15	2	1.23	94434648	77191	28.22	1209	1239	1209	1588	856	1222	1223.39	1.41	0	19033	1252	1236	1223	1207	1194	1245	1216	369	366	500	900	1	1	73824118	913	-6.48	1.12	12	0.10	-191.00	1108.00	1962	20230912	-36.95	1192	20240724	3.78	1815	-31.85	20240131	1192	3.78	20240724	1962	-36.95	20230912	1192	3.78	20240724	4.97	N	050110	500	369 억		1041627	N	N	0	N	00	N
30	20240726	120525	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1238	16	2	1.31	76424415	62625	22.89	1209	1239	1209	1588	856	1222	1220.35	1.41	0	11446	1252	1236	1223	1207	1194	1245	1216	369	366	500	900	1	1	73824118	914	-6.48	1.12	12	0.08	-191.00	1108.00	1962	20230912	-36.90	1192	20240724	3.86	1815	-31.79	20240131	1192	3.86	20240724	1962	-36.90	20230912	1192	3.86	20240724	4.97	N	050110	500	369 억		1041627	N	N	0	N	00	N
31	20240726	110523	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1222	0	3	0.00	56530427	46434	16.97	1209	1229	1209	1588	856	1222	1217.44	1.41	0	2032	1252	1236	1223	1207	1194	1245	1216	369	366	500	900	1	1	73824118	902	-6.40	1.10	12	0.06	-191.00	1108.00	1962	20230912	-37.72	1192	20240724	2.52	1815	-32.67	20240131	1192	2.52	20240724	1962	-37.72	20230912	1192	2.52	20240724	4.97	N	050110	500	369 억		1041627	N	N	0	N	00	N
32	20240726	100522	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1223	1	2	0.08	42072053	34591	12.64	1209	1229	1209	1588	856	1222	1216.27	1.41	0	-2895	1252	1236	1223	1207	1194	1245	1216	369	366	500	900	1	1	73824118	903	-6.40	1.10	12	0.05	-191.00	1108.00	1962	20230912	-37.67	1192	20240724	2.60	1815	-32.62	20240131	1192	2.60	20240724	1962	-37.67	20230912	1192	2.60	20240724	4.97	N	050110	500	369 억		1041627	N	N	0	N	00	N
33	20240726	090518	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1222	0	3	0.00	14054500	11616	4.25	1209	1229	1209	1588	856	1222	1209.93	1.41	0	-1180	1252	1236	1223	1207	1194	1245	1216	369	366	500	900	1	1	73824118	902	-6.40	1.10	12	0.02	-191.00	1108.00	1962	20230912	-37.72	1192	20240724	2.52	1815	-32.67	20240131	1192	2.52	20240724	1962	-37.72	20230912	1192	2.52	20240724	4.97	N	050110	500	369 억		1041627	N	N	0	N	00	N
34	20240725	160519	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1222	-23	5	-1.85	327579349	268298	87.05	1210	1239	1210	1618	872	1245	1220.95	1.37	0	30092	1313	1278	1235	1200	1157	1257	1179	369	373	500	920	1	1	73824118	902	-6.40	1.10	12	0.36	-191.00	1108.00	1962	20230912	-37.72	1192	20240724	2.52	1815	-32.67	20240131	1192	2.52	20240724	1962	-37.72	20230912	1192	2.52	20240724	5.00	N	050110	500	369 억		1012365	N	N	0	N	00	N
35	20240725	150527	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1229	-16	5	-1.29	308343527	252583	81.95	1210	1239	1210	1618	872	1245	1220.76	1.37	0	30985	1313	1278	1235	1200	1157	1257	1179	369	373	500	920	1	1	73824118	907	-6.43	1.11	12	0.34	-191.00	1108.00	1962	20230912	-37.36	1192	20240724	3.10	1815	-32.29	20240131	1192	3.10	20240724	1962	-37.36	20230912	1192	3.10	20240724	5.00	N	050110	500	369 억		1012365	N	N	0	N	00	N
36	20240725	140525	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1220	-25	5	-2.01	230673963	188961	61.31	1210	1239	1210	1618	872	1245	1220.75	1.37	0	27837	1313	1278	1235	1200	1157	1257	1179	369	373	500	920	1	1	73824118	901	-6.39	1.10	12	0.26	-191.00	1108.00	1962	20230912	-37.82	1192	20240724	2.35	1815	-32.78	20240131	1192	2.35	20240724	1962	-37.82	20230912	1192	2.35	20240724	5.00	N	050110	500	369 억		1012365	N	N	0	N	00	N
37	20240725	130520	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1219	-26	5	-2.09	185030775	151535	49.17	1210	1239	1210	1618	872	1245	1221.04	1.37	0	17858	1313	1278	1235	1200	1157	1257	1179	369	373	500	920	1	1	73824118	900	-6.38	1.10	12	0.21	-191.00	1108.00	1962	20230912	-37.87	1192	20240724	2.27	1815	-32.84	20240131	1192	2.27	20240724	1962	-37.87	20230912	1192	2.27	20240724	5.00	N	050110	500	369 억		1012365	N	N	0	N	00	N
38	20240725	120523	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1228	-17	5	-1.37	169528696	138854	45.05	1210	1239	1210	1618	872	1245	1220.91	1.37	0	13824	1313	1278	1235	1200	1157	1257	1179	369	373	500	920	1	1	73824118	907	-6.43	1.11	12	0.19	-191.00	1108.00	1962	20230912	-37.41	1192	20240724	3.02	1815	-32.34	20240131	1192	3.02	20240724	1962	-37.41	20230912	1192	3.02	20240724	5.00	N	050110	500	369 억		1012365	N	N	0	N	00	N
39	20240725	110520	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1220	-25	5	-2.01	124927052	102338	33.20	1210	1239	1210	1618	872	1245	1220.73	1.37	0	-5745	1313	1278	1235	1200	1157	1257	1179	369	373	500	920	1	1	73824118	901	-6.39	1.10	12	0.14	-191.00	1108.00	1962	20230912	-37.82	1192	20240724	2.35	1815	-32.78	20240131	1192	2.35	20240724	1962	-37.82	20230912	1192	2.35	20240724	5.00	N	050110	500	369 억		1012365	N	N	0	N	00	N
40	20240725	100520	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1220	-25	5	-2.01	89697797	73357	23.80	1210	1239	1210	1618	872	1245	1222.76	1.37	0	-5139	1313	1278	1235	1200	1157	1257	1179	369	373	500	920	1	1	73824118	901	-6.39	1.10	12	0.10	-191.00	1108.00	1962	20230912	-37.82	1192	20240724	2.35	1815	-32.78	20240131	1192	2.35	20240724	1962	-37.82	20230912	1192	2.35	20240724	5.00	N	050110	500	369 억		1012365	N	N	0	N	00	N
41	20240725	090518	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1239	-6	5	-0.48	14330764	11775	3.82	1210	1239	1210	1618	872	1245	1217.05	1.37	0	-2179	1313	1278	1235	1200	1157	1257	1179	369	373	500	920	1	1	73824118	915	-6.49	1.12	12	0.02	-191.00	1108.00	1962	20230912	-36.85	1192	20240724	3.94	1815	-31.74	20240131	1192	3.94	20240724	1962	-36.85	20230912	1192	3.94	20240724	5.00	N	050110	500	369 억		1012365	N	N	0	N	00	N
42	20240724	160515	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N		N	1245	-14	5	-1.11	383518659	307214	192.84	1259	1270	1192	1636	882	1259	1248.38	1.34	0	18995	1287	1272	1261	1246	1235	1267	1241	369	377	500	930	1	1	73824118	919	-6.52	1.12	12	0.42	-191.00	1108.00	1962	20230912	-36.54	1192	20240724	4.45	1815	-31.40	20240131	1192	4.45	20240724	1962	-36.54	20230912	1192	4.45	20240724	5.00	N	050110	500	369 억		992041	N	N	0	N	00	N
43	20240724	150523	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N		N	1247	-12	5	-0.95	367635056	294447	184.83	1259	1270	1192	1636	882	1259	1248.56	1.34	0	24429	1287	1272	1261	1246	1235	1267	1241	369	377	500	930	1	1	73824118	921	-6.53	1.13	12	0.40	-191.00	1108.00	1962	20230912	-36.44	1192	20240724	4.61	1815	-31.29	20240131	1192	4.61	20240724	1962	-36.44	20230912	1192	4.61	20240724	5.00	N	050110	500	369 억		992041	N	N	0	N	00	N
44	20240724	140520	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N		N	1238	-21	5	-1.67	319257748	255629	160.46	1259	1270	1192	1636	882	1259	1248.91	1.34	0	36196	1287	1272	1261	1246	1235	1267	1241	369	377	500	930	1	1	73824118	914	-6.48	1.12	12	0.35	-191.00	1108.00	1962	20230912	-36.90	1192	20240724	3.86	1815	-31.79	20240131	1192	3.86	20240724	1962	-36.90	20230912	1192	3.86	20240724	5.00	N	050110	500	369 억		992041	N	N	0	N	00	N
45	20240724	130524	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N		N	1248	-11	5	-0.87	245114732	195783	122.89	1259	1270	1192	1636	882	1259	1251.97	1.34	0	29162	1287	1272	1261	1246	1235	1267	1241	369	377	500	930	1	1	73824118	921	-6.53	1.13	12	0.27	-191.00	1108.00	1962	20230912	-36.39	1192	20240724	4.70	1815	-31.24	20240131	1192	4.70	20240724	1962	-36.39	20230912	1192	4.70	20240724	5.00	N	050110	500	369 억		992041	N	N	0	N	00	N
46	20240724	120525	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1265	6	2	0.48	65362589	51775	32.50	1259	1270	1251	1636	882	1259	1262.44	1.34	0	8437	1287	1272	1261	1246	1235	1267	1241	369	377	500	930	1	1	73824118	934	-6.62	1.14	12	0.07	-191.00	1108.00	1962	20230912	-35.52	1249	20240627	1.28	1815	-30.30	20240131	1249	1.28	20240627	1962	-35.52	20230912	1249	1.28	20240627	5.00	N	050110	500	369 억		992041	N	N	0	N	00	N
47	20240724	110522	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1266	7	2	0.56	45111632	35783	22.46	1259	1269	1251	1636	882	1259	1260.70	1.34	0	6610	1287	1272	1261	1246	1235	1267	1241	369	377	500	930	1	1	73824118	935	-6.63	1.14	12	0.05	-191.00	1108.00	1962	20230912	-35.47	1249	20240627	1.36	1815	-30.25	20240131	1249	1.36	20240627	1962	-35.47	20230912	1249	1.36	20240627	5.00	N	050110	500	369 억		992041	N	N	0	N	00	N
48	20240724	100521	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1264	5	2	0.40	21564034	17150	10.77	1259	1269	1251	1636	882	1259	1257.38	1.34	0	4852	1287	1272	1261	1246	1235	1267	1241	369	377	500	930	1	1	73824118	933	-6.62	1.14	12	0.02	-191.00	1108.00	1962	20230912	-35.58	1249	20240627	1.20	1815	-30.36	20240131	1249	1.20	20240627	1962	-35.58	20230912	1249	1.20	20240627	5.00	N	050110	500	369 억		992041	N	N	0	N	00	N
49	20240724	090520	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1263	4	2	0.32	5296806	4207	2.64	1259	1269	1258	1636	882	1259	1259.05	1.34	0	-526	1287	1272	1261	1246	1235	1267	1241	369	377	500	930	1	1	73824118	932	-6.61	1.14	12	0.01	-191.00	1108.00	1962	20230912	-35.63	1249	20240627	1.12	1815	-30.41	20240131	1249	1.12	20240627	1962	-35.63	20230912	1249	1.12	20240627	5.00	N	050110	500	369 억		992041	N	N	0	N	00	N
50	20240723	160512	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1259	-5	5	-0.40	199542951	158404	97.08	1264	1276	1250	1643	885	1264	1259.71	1.38	0	-27223	1292	1277	1267	1252	1242	1285	1260	369	379	500	930	1	1	73824118	929	-6.59	1.14	12	0.21	-191.00	1108.00	1962	20230912	-35.83	1249	20240627	0.80	1815	-30.63	20240131	1249	0.80	20240627	1962	-35.83	20230912	1249	0.80	20240627	5.02	N	050110	500	369 억		1019272	N	N	0	N	00	N
51	20240723	150526	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1263	-1	5	-0.08	184284253	146272	89.64	1264	1276	1250	1643	885	1264	1259.87	1.38	0	-25489	1292	1277	1267	1252	1242	1285	1260	369	379	500	930	1	1	73824118	932	-6.61	1.14	12	0.20	-191.00	1108.00	1962	20230912	-35.63	1249	20240627	1.12	1815	-30.41	20240131	1249	1.12	20240627	1962	-35.63	20230912	1249	1.12	20240627	5.02	N	050110	500	369 억		1019272	N	N	0	N	00	N
52	20240723	140515	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1264	0	3	0.00	151504673	120274	73.71	1264	1276	1250	1643	885	1264	1259.66	1.38	0	-26974	1292	1277	1267	1252	1242	1285	1260	369	379	500	930	1	1	73824118	933	-6.62	1.14	12	0.16	-191.00	1108.00	1962	20230912	-35.58	1249	20240627	1.20	1815	-30.36	20240131	1249	1.20	20240627	1962	-35.58	20230912	1249	1.20	20240627	5.02	N	050110	500	369 억		1019272	N	N	0	N	00	N
53	20240723	130514	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1260	-4	5	-0.32	134693637	106951	65.54	1264	1276	1250	1643	885	1264	1259.40	1.38	0	-25435	1292	1277	1267	1252	1242	1285	1260	369	379	500	930	1	1	73824118	930	-6.60	1.14	12	0.14	-191.00	1108.00	1962	20230912	-35.78	1249	20240627	0.88	1815	-30.58	20240131	1249	0.88	20240627	1962	-35.78	20230912	1249	0.88	20240627	5.02	N	050110	500	369 억		1019272	N	N	0	N	00	N
54	20240723	120518	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1266	2	2	0.16	107022866	84986	52.08	1264	1276	1250	1643	885	1264	1259.30	1.38	0	-18047	1292	1277	1267	1252	1242	1285	1260	369	379	500	930	1	1	73824118	935	-6.63	1.14	12	0.12	-191.00	1108.00	1962	20230912	-35.47	1249	20240627	1.36	1815	-30.25	20240131	1249	1.36	20240627	1962	-35.47	20230912	1249	1.36	20240627	5.02	N	050110	500	369 억		1019272	N	N	0	N	00	N
55	20240723	110519	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1257	-7	5	-0.55	94028824	74671	45.76	1264	1276	1250	1643	885	1264	1259.24	1.38	0	-15630	1292	1277	1267	1252	1242	1285	1260	369	379	500	930	1	1	73824118	928	-6.58	1.13	12	0.10	-191.00	1108.00	1962	20230912	-35.93	1249	20240627	0.64	1815	-30.74	20240131	1249	0.64	20240627	1962	-35.93	20230912	1249	0.64	20240627	5.02	N	050110	500	369 억		1019272	N	N	0	N	00	N
56	20240723	100517	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1263	-1	5	-0.08	76650038	60814	37.27	1264	1276	1250	1643	885	1264	1260.40	1.38	0	-15325	1292	1277	1267	1252	1242	1285	1260	369	379	500	930	1	1	73824118	932	-6.61	1.14	12	0.08	-191.00	1108.00	1962	20230912	-35.63	1249	20240627	1.12	1815	-30.41	20240131	1249	1.12	20240627	1962	-35.63	20230912	1249	1.12	20240627	5.02	N	050110	500	369 억		1019272	N	N	0	N	00	N
57	20240723	090519	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1275	11	2	0.87	5025708	3976	2.44	1264	1275	1264	1643	885	1264	1264.01	1.38	0	-122	1292	1277	1267	1252	1242	1285	1260	369	379	500	930	1	1	73824118	941	-6.68	1.15	12	0.01	-191.00	1108.00	1962	20230912	-35.02	1249	20240627	2.08	1815	-29.75	20240131	1249	2.08	20240627	1962	-35.02	20230912	1249	2.08	20240627	5.02	N	050110	500	369 억		1019272	N	N	0	N	00	N
58	20240722	160511	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1264	-7	5	-0.55	204020268	161451	115.75	1260	1282	1257	1652	890	1271	1263.67	1.41	0	-26043	1306	1288	1275	1257	1244	1297	1266	369	381	500	940	1	1	73824118	933	-6.62	1.14	12	0.22	-191.00	1108.00	1962	20230912	-35.58	1249	20240627	1.20	1815	-30.36	20240131	1249	1.20	20240627	1962	-35.58	20230912	1249	1.20	20240627	5.01	N	050110	500	369 억		1044118	N	N	0	N	00	N
59	20240722	150518	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1265	-6	5	-0.47	180871724	143102	102.60	1260	1282	1257	1652	890	1271	1263.94	1.41	0	-22323	1306	1288	1275	1257	1244	1297	1266	369	381	500	940	1	1	73824118	934	-6.62	1.14	12	0.19	-191.00	1108.00	1962	20230912	-35.52	1249	20240627	1.28	1815	-30.30	20240131	1249	1.28	20240627	1962	-35.52	20230912	1249	1.28	20240627	5.01	N	050110	500	369 억		1044118	N	N	0	N	00	N
60	20240722	140518	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1264	-7	5	-0.55	171884140	135997	97.50	1260	1282	1257	1652	890	1271	1263.88	1.41	0	-20301	1306	1288	1275	1257	1244	1297	1266	369	381	500	940	1	1	73824118	933	-6.62	1.14	12	0.18	-191.00	1108.00	1962	20230912	-35.58	1249	20240627	1.20	1815	-30.36	20240131	1249	1.20	20240627	1962	-35.58	20230912	1249	1.20	20240627	5.01	N	050110	500	369 억		1044118	N	N	0	N	00	N
61	20240722	130514	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1263	-8	5	-0.63	123576982	97681	70.03	1260	1282	1257	1652	890	1271	1265.11	1.41	0	-19419	1306	1288	1275	1257	1244	1297	1266	369	381	500	940	1	1	73824118	932	-6.61	1.14	12	0.13	-191.00	1108.00	1962	20230912	-35.63	1249	20240627	1.12	1815	-30.41	20240131	1249	1.12	20240627	1962	-35.63	20230912	1249	1.12	20240627	5.01	N	050110	500	369 억		1044118	N	N	0	N	00	N
62	20240722	120515	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1261	-10	5	-0.79	109213699	86296	61.87	1260	1282	1257	1652	890	1271	1265.57	1.41	0	-17438	1306	1288	1275	1257	1244	1297	1266	369	381	500	940	1	1	73824118	931	-6.60	1.14	12	0.12	-191.00	1108.00	1962	20230912	-35.73	1249	20240627	0.96	1815	-30.52	20240131	1249	0.96	20240627	1962	-35.73	20230912	1249	0.96	20240627	5.01	N	050110	500	369 억		1044118	N	N	0	N	00	N
63	20240722	110514	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1268	-3	5	-0.24	61209492	48281	34.62	1260	1282	1260	1652	890	1271	1267.78	1.41	0	-9129	1306	1288	1275	1257	1244	1297	1266	369	381	500	940	1	1	73824118	936	-6.64	1.14	12	0.07	-191.00	1108.00	1962	20230912	-35.37	1249	20240627	1.52	1815	-30.14	20240131	1249	1.52	20240627	1962	-35.37	20230912	1249	1.52	20240627	5.01	N	050110	500	369 억		1044118	N	N	0	N	00	N
64	20240722	100516	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1275	4	2	0.31	36310639	28657	20.55	1260	1282	1260	1652	890	1271	1267.08	1.41	0	-720	1306	1288	1275	1257	1244	1297	1266	369	381	500	940	1	1	73824118	941	-6.68	1.15	12	0.04	-191.00	1108.00	1962	20230912	-35.02	1249	20240627	2.08	1815	-29.75	20240131	1249	2.08	20240627	1962	-35.02	20230912	1249	2.08	20240627	5.01	N	050110	500	369 억		1044118	N	N	0	N	00	N
65	20240722	090514	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1262	-9	5	-0.71	20047730	15896	11.40	1260	1271	1260	1652	890	1271	1261.18	1.41	0	2868	1306	1288	1275	1257	1244	1297	1266	369	381	500	940	1	1	73824118	932	-6.61	1.14	12	0.02	-191.00	1108.00	1962	20230912	-35.68	1249	20240627	1.04	1815	-30.47	20240131	1249	1.04	20240627	1962	-35.68	20230912	1249	1.04	20240627	5.01	N	050110	500	369 억		1044118	N	N	0	N	00	N
66	20240719	160504	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1271	-1	5	-0.08	168582442	132479	97.55	1262	1293	1262	1653	891	1272	1272.55	1.45	0	-24682	1317	1294	1276	1253	1235	1285	1244	369	381	500	940	1	1	73824118	938	-6.65	1.15	12	0.18	-191.00	1108.00	1962	20230912	-35.22	1249	20240627	1.76	1815	-29.97	20240131	1249	1.76	20240627	1962	-35.22	20230912	1249	1.76	20240627	5.02	N	050110	500	369 억		1068748	N	N	0	N	00	N
67	20240719	150508	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1277	5	2	0.39	155165001	121920	89.78	1262	1293	1262	1653	891	1272	1272.68	1.45	0	-24296	1317	1294	1276	1253	1235	1285	1244	369	381	500	940	1	1	73824118	943	-6.69	1.15	12	0.17	-191.00	1108.00	1962	20230912	-34.91	1249	20240627	2.24	1815	-29.64	20240131	1249	2.24	20240627	1962	-34.91	20230912	1249	2.24	20240627	5.02	N	050110	500	369 억		1068748	N	N	0	N	00	N
68	20240719	140512	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1273	1	2	0.08	149188059	117236	86.33	1262	1293	1262	1653	891	1272	1272.54	1.45	0	-22203	1317	1294	1276	1253	1235	1285	1244	369	381	500	940	1	1	73824118	940	-6.66	1.15	12	0.16	-191.00	1108.00	1962	20230912	-35.12	1249	20240627	1.92	1815	-29.86	20240131	1249	1.92	20240627	1962	-35.12	20230912	1249	1.92	20240627	5.02	N	050110	500	369 억		1068748	N	N	0	N	00	N
69	20240719	130504	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1271	-1	5	-0.08	115634088	90884	66.92	1262	1293	1262	1653	891	1272	1272.33	1.45	0	-12052	1317	1294	1276	1253	1235	1285	1244	369	381	500	940	1	1	73824118	938	-6.65	1.15	12	0.12	-191.00	1108.00	1962	20230912	-35.22	1249	20240627	1.76	1815	-29.97	20240131	1249	1.76	20240627	1962	-35.22	20230912	1249	1.76	20240627	5.02	N	050110	500	369 억		1068748	N	N	0	N	00	N
70	20240719	120505	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1272	0	3	0.00	86735297	68065	50.12	1262	1293	1262	1653	891	1272	1274.30	1.45	0	-12004	1317	1294	1276	1253	1235	1285	1244	369	381	500	940	1	1	73824118	939	-6.66	1.15	12	0.09	-191.00	1108.00	1962	20230912	-35.17	1249	20240627	1.84	1815	-29.92	20240131	1249	1.84	20240627	1962	-35.17	20230912	1249	1.84	20240627	5.02	N	050110	500	369 억		1068748	N	N	0	N	00	N
71	20240719	110507	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1273	1	2	0.08	78819491	61849	45.54	1262	1293	1262	1653	891	1272	1274.39	1.45	0	-9600	1317	1294	1276	1253	1235	1285	1244	369	381	500	940	1	1	73824118	940	-6.66	1.15	12	0.08	-191.00	1108.00	1962	20230912	-35.12	1249	20240627	1.92	1815	-29.86	20240131	1249	1.92	20240627	1962	-35.12	20230912	1249	1.92	20240627	5.02	N	050110	500	369 억		1068748	N	N	0	N	00	N
72	20240719	100427	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1274	2	2	0.16	61354237	48171	35.47	1262	1293	1262	1653	891	1272	1273.68	1.45	0	-6404	1317	1294	1276	1253	1235	1285	1244	369	381	500	940	1	1	73824118	941	-6.67	1.15	12	0.07	-191.00	1108.00	1962	20230912	-35.07	1249	20240627	2.00	1815	-29.81	20240131	1249	2.00	20240627	1962	-35.07	20230912	1249	2.00	20240627	5.02	N	050110	500	369 억		1068748	N	N	0	N	00	N
73	20240719	090518	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1288	16	2	1.26	11130638	8800	6.48	1262	1293	1262	1653	891	1272	1264.85	1.45	0	4396	1317	1294	1276	1253	1235	1285	1244	369	381	500	940	1	1	73824118	951	-6.74	1.16	12	0.01	-191.00	1108.00	1962	20230912	-34.35	1249	20240627	3.12	1815	-29.04	20240131	1249	3.12	20240627	1962	-34.35	20230912	1249	3.12	20240627	5.02	N	050110	500	369 억		1068748	N	N	0	N	00	N
74	20240718	160458	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1272	-36	5	-2.75	169901078	133278	66.05	1294	1299	1258	1700	916	1308	1274.88	1.48	0	-22833	1326	1317	1306	1297	1286	1321	1301	369	392	500	960	1	1	73824118	939	-6.66	1.15	12	0.18	-191.00	1108.00	1962	20230912	-35.17	1249	20240627	1.84	1815	-29.92	20240131	1249	1.84	20240627	1962	-35.17	20230912	1249	1.84	20240627	5.14	N	050110	500	369 억		1091581	N	N	0	N	00	N
75	20240718	150505	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1283	-25	5	-1.91	149909991	117583	58.27	1294	1299	1258	1700	916	1308	1274.93	1.48	0	-18254	1326	1317	1306	1297	1286	1321	1301	369	392	500	960	1	1	73824118	947	-6.72	1.16	12	0.16	-191.00	1108.00	1962	20230912	-34.61	1249	20240627	2.72	1815	-29.31	20240131	1249	2.72	20240627	1962	-34.61	20230912	1249	2.72	20240627	5.14	N	050110	500	369 억		1091581	N	N	0	N	00	N
76	20240718	140501	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1278	-30	5	-2.29	130582140	102431	50.76	1294	1299	1258	1700	916	1308	1274.83	1.48	0	-13136	1326	1317	1306	1297	1286	1321	1301	369	392	500	960	1	1	73824118	943	-6.69	1.15	12	0.14	-191.00	1108.00	1962	20230912	-34.86	1249	20240627	2.32	1815	-29.59	20240131	1249	2.32	20240627	1962	-34.86	20230912	1249	2.32	20240627	5.14	N	050110	500	369 억		1091581	N	N	0	N	00	N
77	20240718	130502	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1281	-27	5	-2.06	118391503	92893	46.04	1294	1299	1258	1700	916	1308	1274.49	1.48	0	-11986	1326	1317	1306	1297	1286	1321	1301	369	392	500	960	1	1	73824118	946	-6.71	1.16	12	0.13	-191.00	1108.00	1962	20230912	-34.71	1249	20240627	2.56	1815	-29.42	20240131	1249	2.56	20240627	1962	-34.71	20230912	1249	2.56	20240627	5.14	N	050110	500	369 억		1091581	N	N	0	N	00	N
78	20240718	120502	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1279	-29	5	-2.22	106491738	83589	41.43	1294	1299	1258	1700	916	1308	1273.99	1.48	0	-10067	1326	1317	1306	1297	1286	1321	1301	369	392	500	960	1	1	73824118	944	-6.70	1.15	12	0.11	-191.00	1108.00	1962	20230912	-34.81	1249	20240627	2.40	1815	-29.53	20240131	1249	2.40	20240627	1962	-34.81	20230912	1249	2.40	20240627	5.14	N	050110	500	369 억		1091581	N	N	0	N	00	N
79	20240718	110505	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1282	-26	5	-1.99	89522878	70306	34.84	1294	1299	1258	1700	916	1308	1273.33	1.48	0	-2144	1326	1317	1306	1297	1286	1321	1301	369	392	500	960	1	1	73824118	946	-6.71	1.16	12	0.10	-191.00	1108.00	1962	20230912	-34.66	1249	20240627	2.64	1815	-29.37	20240131	1249	2.64	20240627	1962	-34.66	20230912	1249	2.64	20240627	5.14	N	050110	500	369 억		1091581	N	N	0	N	00	N
80	20240718	100506	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1278	-30	5	-2.29	72265723	56816	28.16	1294	1299	1258	1700	916	1308	1271.93	1.48	0	497	1326	1317	1306	1297	1286	1321	1301	369	392	500	960	1	1	73824118	943	-6.69	1.15	12	0.08	-191.00	1108.00	1962	20230912	-34.86	1249	20240627	2.32	1815	-29.59	20240131	1249	2.32	20240627	1962	-34.86	20230912	1249	2.32	20240627	5.14	N	050110	500	369 억		1091581	N	N	0	N	00	N
81	20240718	090507	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1277	-31	5	-2.37	17093197	13409	6.65	1294	1299	1260	1700	916	1308	1274.76	1.48	0	3838	1326	1317	1306	1297	1286	1321	1301	369	392	500	960	1	1	73824118	943	-6.69	1.15	12	0.02	-191.00	1108.00	1962	20230912	-34.91	1249	20240627	2.24	1815	-29.64	20240131	1249	2.24	20240627	1962	-34.91	20230912	1249	2.24	20240627	5.14	N	050110	500	369 억		1091581	N	N	0	N	00	N
82	20240717	160526	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1308	-2	5	-0.15	262488083	201363	64.64	1303	1315	1295	1703	917	1310	1303.56	1.48	0	-2164	1336	1322	1303	1289	1270	1330	1297	369	393	500	960	1	1	73824118	966	-6.85	1.18	12	0.27	-191.00	1108.00	1962	20230912	-33.33	1249	20240627	4.72	1815	-27.93	20240131	1249	4.72	20240627	1962	-33.33	20230912	1249	4.72	20240627	5.15	N	050110	500	369 억		1093922	N	N	0	N	00	N
83	20240717	150529	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1309	-1	5	-0.08	216370467	166075	53.31	1303	1315	1295	1703	917	1310	1302.85	1.48	0	7065	1336	1322	1303	1289	1270	1330	1297	369	393	500	960	1	1	73824118	966	-6.85	1.18	12	0.22	-191.00	1108.00	1962	20230912	-33.28	1249	20240627	4.80	1815	-27.88	20240131	1249	4.80	20240627	1962	-33.28	20230912	1249	4.80	20240627	5.15	N	050110	500	369 억		1093922	N	N	0	N	00	N
84	20240717	140526	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1306	-4	5	-0.31	171812281	131899	42.34	1303	1315	1295	1703	917	1310	1302.60	1.48	0	7155	1336	1322	1303	1289	1270	1330	1297	369	393	500	960	1	1	73824118	964	-6.84	1.18	12	0.18	-191.00	1108.00	1962	20230912	-33.44	1249	20240627	4.56	1815	-28.04	20240131	1249	4.56	20240627	1962	-33.44	20230912	1249	4.56	20240627	5.15	N	050110	500	369 억		1093922	N	N	0	N	00	N
85	20240717	130525	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1307	-3	5	-0.23	151488433	116294	37.33	1303	1315	1295	1703	917	1310	1302.63	1.48	0	10260	1336	1322	1303	1289	1270	1330	1297	369	393	500	960	1	1	73824118	965	-6.84	1.18	12	0.16	-191.00	1108.00	1962	20230912	-33.38	1249	20240627	4.64	1815	-27.99	20240131	1249	4.64	20240627	1962	-33.38	20230912	1249	4.64	20240627	5.15	N	050110	500	369 억		1093922	N	N	0	N	00	N
86	20240717	120526	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1313	3	2	0.23	133505426	102513	32.91	1303	1315	1295	1703	917	1310	1302.33	1.48	0	13133	1336	1322	1303	1289	1270	1330	1297	369	393	500	960	1	1	73824118	969	-6.87	1.19	12	0.14	-191.00	1108.00	1962	20230912	-33.08	1249	20240627	5.12	1815	-27.66	20240131	1249	5.12	20240627	1962	-33.08	20230912	1249	5.12	20240627	5.15	N	050110	500	369 억		1093922	N	N	0	N	00	N
87	20240717	110526	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1305	-5	5	-0.38	106478664	81838	26.27	1303	1315	1295	1703	917	1310	1301.09	1.48	0	16752	1336	1322	1303	1289	1270	1330	1297	369	393	500	960	1	1	73824118	963	-6.83	1.18	12	0.11	-191.00	1108.00	1962	20230912	-33.49	1249	20240627	4.48	1815	-28.10	20240131	1249	4.48	20240627	1962	-33.49	20230912	1249	4.48	20240627	5.15	N	050110	500	369 억		1093922	N	N	0	N	00	N
88	20240717	100525	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1310	0	3	0.00	70390554	54126	17.37	1303	1315	1295	1703	917	1310	1300.49	1.48	0	21499	1336	1322	1303	1289	1270	1330	1297	369	393	500	960	1	1	73824118	967	-6.86	1.18	12	0.07	-191.00	1108.00	1962	20230912	-33.23	1249	20240627	4.88	1815	-27.82	20240131	1249	4.88	20240627	1962	-33.23	20230912	1249	4.88	20240627	5.15	N	050110	500	369 억		1093922	N	N	0	N	00	N
89	20240717	090428	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1303	-7	5	-0.53	32794433	25308	8.12	1303	1303	1295	1703	917	1310	1295.81	1.48	0	15771	1336	1322	1303	1289	1270	1330	1297	369	393	500	960	1	1	73824118	962	-6.82	1.18	12	0.03	-191.00	1108.00	1962	20230912	-33.59	1249	20240627	4.32	1815	-28.21	20240131	1249	4.32	20240627	1962	-33.59	20230912	1249	4.32	20240627	5.15	N	050110	500	369 억		1093922	N	N	0	N	00	N
90	20240716	160527	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1310	-7	5	-0.53	401347266	310071	91.42	1294	1317	1284	1712	922	1317	1293.96	1.47	0	10836	1366	1341	1295	1270	1224	1354	1283	369	395	500	970	1	1	73824118	967	-6.86	1.18	12	0.42	-191.00	1108.00	1962	20230912	-33.23	1249	20240627	4.88	1815	-27.82	20240131	1249	4.88	20240627	1962	-33.23	20230912	1249	4.88	20240627	5.17	N	050110	500	369 억		1082561	N	N	0	N	00	N
91	20240716	150532	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1312	-5	5	-0.38	371899320	287631	84.80	1294	1317	1284	1712	922	1317	1292.73	1.47	0	13218	1366	1341	1295	1270	1224	1354	1283	369	395	500	970	1	1	73824118	969	-6.87	1.18	12	0.39	-191.00	1108.00	1962	20230912	-33.13	1249	20240627	5.04	1815	-27.71	20240131	1249	5.04	20240627	1962	-33.13	20230912	1249	5.04	20240627	5.17	N	050110	500	369 억		1082561	N	N	0	N	00	N
92	20240716	140530	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1300	-17	5	-1.29	347890631	269218	79.37	1294	1317	1284	1712	922	1317	1291.96	1.47	0	4794	1366	1341	1295	1270	1224	1354	1283	369	395	500	970	1	1	73824118	960	-6.81	1.17	12	0.36	-191.00	1108.00	1962	20230912	-33.74	1249	20240627	4.08	1815	-28.37	20240131	1249	4.08	20240627	1962	-33.74	20230912	1249	4.08	20240627	5.17	N	050110	500	369 억		1082561	N	N	0	N	00	N
93	20240716	130531	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1294	-23	5	-1.75	297178865	230118	67.84	1294	1317	1284	1712	922	1317	1291.09	1.47	0	-3564	1366	1341	1295	1270	1224	1354	1283	369	395	500	970	1	1	73824118	955	-6.77	1.17	12	0.31	-191.00	1108.00	1962	20230912	-34.05	1249	20240627	3.60	1815	-28.71	20240131	1249	3.60	20240627	1962	-34.05	20230912	1249	3.60	20240627	5.17	N	050110	500	369 억		1082561	N	N	0	N	00	N
94	20240716	120529	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1294	-23	5	-1.75	289174795	223929	66.02	1294	1317	1284	1712	922	1317	1291.03	1.47	0	-3374	1366	1341	1295	1270	1224	1354	1283	369	395	500	970	1	1	73824118	955	-6.77	1.17	12	0.30	-191.00	1108.00	1962	20230912	-34.05	1249	20240627	3.60	1815	-28.71	20240131	1249	3.60	20240627	1962	-34.05	20230912	1249	3.60	20240627	5.17	N	050110	500	369 억		1082561	N	N	0	N	00	N
95	20240716	110529	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1290	-27	5	-2.05	262439045	203218	59.91	1294	1317	1284	1712	922	1317	1291.05	1.47	0	-7356	1366	1341	1295	1270	1224	1354	1283	369	395	500	970	1	1	73824118	952	-6.75	1.16	12	0.28	-191.00	1108.00	1962	20230912	-34.25	1249	20240627	3.28	1815	-28.93	20240131	1249	3.28	20240627	1962	-34.25	20230912	1249	3.28	20240627	5.17	N	050110	500	369 억		1082561	N	N	0	N	00	N
96	20240716	100529	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1293	-24	5	-1.82	95245813	73473	21.66	1294	1317	1292	1712	922	1317	1295.49	1.47	0	-5248	1366	1341	1295	1270	1224	1354	1283	369	395	500	970	1	1	73824118	955	-6.77	1.17	12	0.10	-191.00	1108.00	1962	20230912	-34.10	1249	20240627	3.52	1815	-28.76	20240131	1249	3.52	20240627	1962	-34.10	20230912	1249	3.52	20240627	5.17	N	050110	500	369 억		1082561	N	N	0	N	00	N
97	20240716	090527	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1299	-18	5	-1.37	40728279	31367	9.25	1294	1317	1294	1712	922	1317	1296.55	1.47	0	2000	1366	1341	1295	1270	1224	1354	1283	369	395	500	970	1	1	73824118	959	-6.80	1.17	12	0.04	-191.00	1108.00	1962	20230912	-33.79	1249	20240627	4.00	1815	-28.43	20240131	1249	4.00	20240627	1962	-33.79	20230912	1249	4.00	20240627	5.17	N	050110	500	369 억		1082561	N	N	0	N	00	N
98	20240715	160521	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N		N	1317	46	2	3.62	418837106	328901	212.19	1271	1320	1249	1652	890	1271	1272.86	1.43	0	25505	1287	1279	1265	1257	1243	1283	1261	369	381	500	940	1	1	73824118	972	-6.90	1.19	12	0.45	-191.00	1108.00	1962	20230912	-32.87	1249	20240715	5.44	1815	-27.44	20240131	1249	5.44	20240715	1962	-32.87	20230912	1249	5.44	20240715	5.16	N	050110	500	369 억		1056709	N	N	0	N	00	N
99	20240715	150524	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N		N	1269	-2	5	-0.16	244194774	193713	124.97	1271	1275	1249	1652	890	1271	1260.60	1.43	0	5559	1287	1279	1265	1257	1243	1283	1261	369	381	500	940	1	1	73824118	937	-6.64	1.15	12	0.26	-191.00	1108.00	1962	20230912	-35.32	1249	20240715	1.60	1815	-30.08	20240131	1249	1.60	20240715	1962	-35.32	20230912	1249	1.60	20240715	5.16	N	050110	500	369 억		1056709	N	N	0	N	00	N
100	20240715	140523	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N		N	1266	-5	5	-0.39	217985895	173009	111.62	1271	1275	1249	1652	890	1271	1259.97	1.43	0	3237	1287	1279	1265	1257	1243	1283	1261	369	381	500	940	1	1	73824118	935	-6.63	1.14	12	0.23	-191.00	1108.00	1962	20230912	-35.47	1249	20240715	1.36	1815	-30.25	20240131	1249	1.36	20240715	1962	-35.47	20230912	1249	1.36	20240715	5.16	N	050110	500	369 억		1056709	N	N	0	N	00	N
101	20240715	130524	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N		N	1265	-6	5	-0.47	196624882	156106	100.71	1271	1275	1249	1652	890	1271	1259.56	1.43	0	3929	1287	1279	1265	1257	1243	1283	1261	369	381	500	940	1	1	73824118	934	-6.62	1.14	12	0.21	-191.00	1108.00	1962	20230912	-35.52	1249	20240715	1.28	1815	-30.30	20240131	1249	1.28	20240715	1962	-35.52	20230912	1249	1.28	20240715	5.16	N	050110	500	369 억		1056709	N	N	0	N	00	N
102	20240715	120524	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N		N	1257	-14	5	-1.10	164168844	130305	84.07	1271	1275	1249	1652	890	1271	1259.88	1.43	0	3848	1287	1279	1265	1257	1243	1283	1261	369	381	500	940	1	1	73824118	928	-6.58	1.13	12	0.18	-191.00	1108.00	1962	20230912	-35.93	1249	20240715	0.64	1815	-30.74	20240131	1249	0.64	20240715	1962	-35.93	20230912	1249	0.64	20240715	5.16	N	050110	500	369 억		1056709	N	N	0	N	00	N
103	20240715	110524	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N		N	1262	-9	5	-0.71	149594114	118740	76.61	1271	1275	1249	1652	890	1271	1259.85	1.43	0	6075	1287	1279	1265	1257	1243	1283	1261	369	381	500	940	1	1	73824118	932	-6.61	1.14	12	0.16	-191.00	1108.00	1962	20230912	-35.68	1249	20240715	1.04	1815	-30.47	20240131	1249	1.04	20240715	1962	-35.68	20230912	1249	1.04	20240715	5.16	N	050110	500	369 억		1056709	N	N	0	N	00	N
104	20240715	100523	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1268	-3	5	-0.24	32226817	25367	16.37	1271	1275	1267	1652	890	1271	1270.42	1.43	0	-5065	1287	1279	1265	1257	1243	1283	1261	369	381	500	940	1	1	73824118	936	-6.64	1.14	12	0.03	-191.00	1108.00	1962	20230912	-35.37	1249	20240627	1.52	1815	-30.14	20240131	1249	1.52	20240627	1962	-35.37	20230912	1249	1.52	20240627	5.16	N	050110	500	369 억		1056709	N	N	0	N	00	N
105	20240715	090524	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1274	3	2	0.24	4614068	3622	2.34	1271	1275	1270	1652	890	1271	1273.90	1.43	0	-259	1287	1279	1265	1257	1243	1283	1261	369	381	500	940	1	1	73824118	941	-6.67	1.15	12	0.00	-191.00	1108.00	1962	20230912	-35.07	1249	20240627	2.00	1815	-29.81	20240131	1249	2.00	20240627	1962	-35.07	20230912	1249	2.00	20240627	5.16	N	050110	500	369 억		1056709	N	N	0	N	00	N
106	20240712	160519	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1271	3	2	0.24	191676766	151855	88.07	1251	1273	1251	1648	888	1268	1262.24	1.44	0	-7856	1282	1274	1265	1257	1248	1279	1262	369	380	500	930	1	1	73824118	938	-6.65	1.15	12	0.21	-191.00	1108.00	1962	20230912	-35.22	1249	20240627	1.76	1815	-29.97	20240131	1249	1.76	20240627	1962	-35.22	20230912	1249	1.76	20240627	5.07	N	050110	500	369 억		1064564	N	N	0	N	00	N
107	20240712	150522	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1262	-6	5	-0.47	176664199	140013	81.20	1251	1273	1251	1648	888	1268	1261.77	1.44	0	-7839	1282	1274	1265	1257	1248	1279	1262	369	380	500	930	1	1	73824118	932	-6.61	1.14	12	0.19	-191.00	1108.00	1962	20230912	-35.68	1249	20240627	1.04	1815	-30.47	20240131	1249	1.04	20240627	1962	-35.68	20230912	1249	1.04	20240627	5.07	N	050110	500	369 억		1064564	N	N	0	N	00	N
108	20240712	140525	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1259	-9	5	-0.71	145991805	115636	67.07	1251	1273	1251	1648	888	1268	1262.51	1.44	0	-6407	1282	1274	1265	1257	1248	1279	1262	369	380	500	930	1	1	73824118	929	-6.59	1.14	12	0.16	-191.00	1108.00	1962	20230912	-35.83	1249	20240627	0.80	1815	-30.63	20240131	1249	0.80	20240627	1962	-35.83	20230912	1249	0.80	20240627	5.07	N	050110	500	369 억		1064564	N	N	0	N	00	N
109	20240712	130521	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1258	-10	5	-0.79	124543559	98603	57.19	1251	1273	1251	1648	888	1268	1263.08	1.44	0	-4408	1282	1274	1265	1257	1248	1279	1262	369	380	500	930	1	1	73824118	929	-6.59	1.14	12	0.13	-191.00	1108.00	1962	20230912	-35.88	1249	20240627	0.72	1815	-30.69	20240131	1249	0.72	20240627	1962	-35.88	20230912	1249	0.72	20240627	5.07	N	050110	500	369 억		1064564	N	N	0	N	00	N
110	20240712	120522	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1269	1	2	0.08	99555265	78798	45.70	1251	1273	1251	1648	888	1268	1263.42	1.44	0	-3372	1282	1274	1265	1257	1248	1279	1262	369	380	500	930	1	1	73824118	937	-6.64	1.15	12	0.11	-191.00	1108.00	1962	20230912	-35.32	1249	20240627	1.60	1815	-30.08	20240131	1249	1.60	20240627	1962	-35.32	20230912	1249	1.60	20240627	5.07	N	050110	500	369 억		1064564	N	N	0	N	00	N
111	20240712	110520	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1271	3	2	0.24	91542694	72472	42.03	1251	1273	1251	1648	888	1268	1263.15	1.44	0	-3372	1282	1274	1265	1257	1248	1279	1262	369	380	500	930	1	1	73824118	938	-6.65	1.15	12	0.10	-191.00	1108.00	1962	20230912	-35.22	1249	20240627	1.76	1815	-29.97	20240131	1249	1.76	20240627	1962	-35.22	20230912	1249	1.76	20240627	5.07	N	050110	500	369 억		1064564	N	N	0	N	00	N
112	20240712	100522	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1267	-1	5	-0.08	50177209	39839	23.11	1251	1270	1251	1648	888	1268	1259.50	1.44	0	-2889	1282	1274	1265	1257	1248	1279	1262	369	380	500	930	1	1	73824118	935	-6.63	1.14	12	0.05	-191.00	1108.00	1962	20230912	-35.42	1249	20240627	1.44	1815	-30.19	20240131	1249	1.44	20240627	1962	-35.42	20230912	1249	1.44	20240627	5.07	N	050110	500	369 억		1064564	N	N	0	N	00	N
113	20240712	090518	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1270	2	2	0.16	5579515	4460	2.59	1251	1270	1251	1648	888	1268	1251.01	1.44	0	352	1282	1274	1265	1257	1248	1279	1262	369	380	500	930	1	1	73824118	938	-6.65	1.15	12	0.01	-191.00	1108.00	1962	20230912	-35.27	1249	20240627	1.68	1815	-30.03	20240131	1249	1.68	20240627	1962	-35.27	20230912	1249	1.68	20240627	5.07	N	050110	500	369 억		1064564	N	N	0	N	00	N
114	20240711	160517	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1268	13	2	1.04	216177069	170665	66.16	1265	1273	1256	1631	879	1255	1266.67	1.45	0	-4767	1297	1276	1264	1243	1231	1270	1237	369	376	500	920	1	1	73824118	936	-6.64	1.14	12	0.23	-191.00	1108.00	1962	20230912	-35.37	1249	20240627	1.52	1815	-30.14	20240131	1249	1.52	20240627	1962	-35.37	20230912	1249	1.52	20240627	5.12	N	050110	500	369 억		1069435	N	N	0	N	00	N
115	20240711	150522	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1268	13	2	1.04	207592684	163890	63.53	1265	1273	1256	1631	879	1255	1266.66	1.45	0	-4006	1297	1276	1264	1243	1231	1270	1237	369	376	500	920	1	1	73824118	936	-6.64	1.14	12	0.22	-191.00	1108.00	1962	20230912	-35.37	1249	20240627	1.52	1815	-30.14	20240131	1249	1.52	20240627	1962	-35.37	20230912	1249	1.52	20240627	5.12	N	050110	500	369 억		1069435	N	N	0	N	00	N
116	20240711	140521	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1257	2	2	0.16	141705049	111829	43.35	1265	1273	1257	1631	879	1255	1267.16	1.45	0	-1477	1297	1276	1264	1243	1231	1270	1237	369	376	500	920	1	1	73824118	928	-6.58	1.13	12	0.15	-191.00	1108.00	1962	20230912	-35.93	1249	20240627	0.64	1815	-30.74	20240131	1249	0.64	20240627	1962	-35.93	20230912	1249	0.64	20240627	5.12	N	050110	500	369 억		1069435	N	N	0	N	00	N
117	20240711	130520	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1272	17	2	1.35	123341089	97295	37.72	1265	1273	1260	1631	879	1255	1267.70	1.45	0	4304	1297	1276	1264	1243	1231	1270	1237	369	376	500	920	1	1	73824118	939	-6.66	1.15	12	0.13	-191.00	1108.00	1962	20230912	-35.17	1249	20240627	1.84	1815	-29.92	20240131	1249	1.84	20240627	1962	-35.17	20230912	1249	1.84	20240627	5.12	N	050110	500	369 억		1069435	N	N	0	N	00	N
118	20240711	120520	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1264	9	2	0.72	100976994	79703	30.90	1265	1273	1260	1631	879	1255	1266.92	1.45	0	8692	1297	1276	1264	1243	1231	1270	1237	369	376	500	920	1	1	73824118	933	-6.62	1.14	12	0.11	-191.00	1108.00	1962	20230912	-35.58	1249	20240627	1.20	1815	-30.36	20240131	1249	1.20	20240627	1962	-35.58	20230912	1249	1.20	20240627	5.12	N	050110	500	369 억		1069435	N	N	0	N	00	N
119	20240711	110519	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1268	13	2	1.04	87702396	69207	26.83	1265	1273	1260	1631	879	1255	1267.25	1.45	0	8146	1297	1276	1264	1243	1231	1270	1237	369	376	500	920	1	1	73824118	936	-6.64	1.14	12	0.09	-191.00	1108.00	1962	20230912	-35.37	1249	20240627	1.52	1815	-30.14	20240131	1249	1.52	20240627	1962	-35.37	20230912	1249	1.52	20240627	5.12	N	050110	500	369 억		1069435	N	N	0	N	00	N
120	20240711	100519	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1273	18	2	1.43	77353725	61054	23.67	1265	1273	1260	1631	879	1255	1266.97	1.45	0	9488	1297	1276	1264	1243	1231	1270	1237	369	376	500	920	1	1	73824118	940	-6.66	1.15	12	0.08	-191.00	1108.00	1962	20230912	-35.12	1249	20240627	1.92	1815	-29.86	20240131	1249	1.92	20240627	1962	-35.12	20230912	1249	1.92	20240627	5.12	N	050110	500	369 억		1069435	N	N	0	N	00	N
121	20240711	090517	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1267	12	2	0.96	21313506	16848	6.53	1265	1267	1265	1631	879	1255	1265.05	1.45	0	-1767	1297	1276	1264	1243	1231	1270	1237	369	376	500	920	1	1	73824118	935	-6.63	1.14	12	0.02	-191.00	1108.00	1962	20230912	-35.42	1249	20240627	1.44	1815	-30.19	20240131	1249	1.44	20240627	1962	-35.42	20230912	1249	1.44	20240627	5.12	N	050110	500	369 억		1069435	N	N	0	N	00	N
122	20240710	160518	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1255	-14	5	-1.10	322355507	255294	124.13	1270	1285	1252	1649	889	1269	1262.68	1.48	0	-25815	1308	1288	1274	1254	1240	1281	1247	369	380	500	930	1	1	73824118	926	-6.57	1.13	12	0.35	-191.00	1108.00	1962	20230912	-36.03	1249	20240627	0.48	1815	-30.85	20240131	1249	0.48	20240627	1962	-36.03	20230912	1249	0.48	20240627	5.12	N	050110	500	369 억		1095290	N	N	0	N	00	N
123	20240710	150519	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1262	-7	5	-0.55	228936751	181148	88.08	1270	1285	1252	1649	889	1269	1263.81	1.48	0	-25582	1308	1288	1274	1254	1240	1281	1247	369	380	500	930	1	1	73824118	932	-6.61	1.14	12	0.25	-191.00	1108.00	1962	20230912	-35.68	1249	20240627	1.04	1815	-30.47	20240131	1249	1.04	20240627	1962	-35.68	20230912	1249	1.04	20240627	5.12	N	050110	500	369 억		1095290	N	N	0	N	00	N
124	20240710	140517	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1262	-7	5	-0.55	187300278	148016	71.97	1270	1285	1252	1649	889	1269	1265.41	1.48	0	-24265	1308	1288	1274	1254	1240	1281	1247	369	380	500	930	1	1	73824118	932	-6.61	1.14	12	0.20	-191.00	1108.00	1962	20230912	-35.68	1249	20240627	1.04	1815	-30.47	20240131	1249	1.04	20240627	1962	-35.68	20230912	1249	1.04	20240627	5.12	N	050110	500	369 억		1095290	N	N	0	N	00	N
125	20240710	130517	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1265	-4	5	-0.32	145115246	114550	55.69	1270	1285	1252	1649	889	1269	1266.83	1.48	0	-18301	1308	1288	1274	1254	1240	1281	1247	369	380	500	930	1	1	73824118	934	-6.62	1.14	12	0.16	-191.00	1108.00	1962	20230912	-35.52	1249	20240627	1.28	1815	-30.30	20240131	1249	1.28	20240627	1962	-35.52	20230912	1249	1.28	20240627	5.12	N	050110	500	369 억		1095290	N	N	0	N	00	N
126	20240710	120518	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1272	3	2	0.24	100927648	79458	38.63	1270	1285	1259	1649	889	1269	1270.20	1.48	0	-15969	1308	1288	1274	1254	1240	1281	1247	369	380	500	930	1	1	73824118	939	-6.66	1.15	12	0.11	-191.00	1108.00	1962	20230912	-35.17	1249	20240627	1.84	1815	-29.92	20240131	1249	1.84	20240627	1962	-35.17	20230912	1249	1.84	20240627	5.12	N	050110	500	369 억		1095290	N	N	0	N	00	N
127	20240710	110518	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1277	8	2	0.63	61668620	48431	23.55	1270	1285	1269	1649	889	1269	1273.33	1.48	0	-13581	1308	1288	1274	1254	1240	1281	1247	369	380	500	930	1	1	73824118	943	-6.69	1.15	12	0.07	-191.00	1108.00	1962	20230912	-34.91	1249	20240627	2.24	1815	-29.64	20240131	1249	2.24	20240627	1962	-34.91	20230912	1249	2.24	20240627	5.12	N	050110	500	369 억		1095290	N	N	0	N	00	N
128	20240710	100514	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1270	1	2	0.08	18691606	14642	7.12	1270	1285	1270	1649	889	1269	1276.57	1.48	0	-4495	1308	1288	1274	1254	1240	1281	1247	369	380	500	930	1	1	73824118	938	-6.65	1.15	12	0.02	-191.00	1108.00	1962	20230912	-35.27	1249	20240627	1.68	1815	-30.03	20240131	1249	1.68	20240627	1962	-35.27	20230912	1249	1.68	20240627	5.12	N	050110	500	369 억		1095290	N	N	0	N	00	N
129	20240710	090517	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1285	16	2	1.26	1477511	1158	0.56	1270	1285	1270	1649	889	1269	1275.92	1.48	0	-571	1308	1288	1274	1254	1240	1281	1247	369	380	500	930	1	1	73824118	949	-6.73	1.16	12	0.00	-191.00	1108.00	1962	20230912	-34.51	1249	20240627	2.88	1815	-29.20	20240131	1249	2.88	20240627	1962	-34.51	20230912	1249	2.88	20240627	5.12	N	050110	500	369 억		1095290	N	N	0	N	00	N
130	20240709	160516	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1269	-13	5	-1.01	261894297	205345	55.56	1282	1294	1260	1666	898	1282	1275.39	1.55	0	-44266	1319	1300	1280	1261	1241	1290	1251	369	384	500	940	1	1	73824118	937	-6.64	1.15	12	0.28	-191.00	1108.00	1962	20230912	-35.32	1249	20240627	1.60	1815	-30.08	20240131	1249	1.60	20240627	1962	-35.32	20230912	1249	1.60	20240627	4.99	N	050110	500	369 억		1140840	N	N	0	N	00	N
131	20240709	150517	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1272	-10	5	-0.78	248008251	194398	52.60	1282	1294	1260	1666	898	1282	1275.78	1.55	0	-38681	1319	1300	1280	1261	1241	1290	1251	369	384	500	940	1	1	73824118	939	-6.66	1.15	12	0.26	-191.00	1108.00	1962	20230912	-35.17	1249	20240627	1.84	1815	-29.92	20240131	1249	1.84	20240627	1962	-35.17	20230912	1249	1.84	20240627	4.99	N	050110	500	369 억		1140840	N	N	0	N	00	N
132	20240709	140517	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1276	-6	5	-0.47	222166609	174066	47.10	1282	1294	1260	1666	898	1282	1276.34	1.55	0	-27781	1319	1300	1280	1261	1241	1290	1251	369	384	500	940	1	1	73824118	942	-6.68	1.15	12	0.24	-191.00	1108.00	1962	20230912	-34.96	1249	20240627	2.16	1815	-29.70	20240131	1249	2.16	20240627	1962	-34.96	20230912	1249	2.16	20240627	4.99	N	050110	500	369 억		1140840	N	N	0	N	00	N
133	20240709	130519	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1282	0	3	0.00	121789229	95069	25.72	1282	1294	1275	1666	898	1282	1281.06	1.55	0	-23264	1319	1300	1280	1261	1241	1290	1251	369	384	500	940	1	1	73824118	946	-6.71	1.16	12	0.13	-191.00	1108.00	1962	20230912	-34.66	1249	20240627	2.64	1815	-29.37	20240131	1249	2.64	20240627	1962	-34.66	20230912	1249	2.64	20240627	4.99	N	050110	500	369 억		1140840	N	N	0	N	00	N
134	20240709	120520	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1282	0	3	0.00	102234398	79804	21.59	1282	1294	1275	1666	898	1282	1281.07	1.55	0	-20913	1319	1300	1280	1261	1241	1290	1251	369	384	500	940	1	1	73824118	946	-6.71	1.16	12	0.11	-191.00	1108.00	1962	20230912	-34.66	1249	20240627	2.64	1815	-29.37	20240131	1249	2.64	20240627	1962	-34.66	20230912	1249	2.64	20240627	4.99	N	050110	500	369 억		1140840	N	N	0	N	00	N
135	20240709	110519	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1281	-1	5	-0.08	69660324	54316	14.70	1282	1294	1279	1666	898	1282	1282.50	1.55	0	-16434	1319	1300	1280	1261	1241	1290	1251	369	384	500	940	1	1	73824118	946	-6.71	1.16	12	0.07	-191.00	1108.00	1962	20230912	-34.71	1249	20240627	2.56	1815	-29.42	20240131	1249	2.56	20240627	1962	-34.71	20230912	1249	2.56	20240627	4.99	N	050110	500	369 억		1140840	N	N	0	N	00	N
136	20240709	100518	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1284	2	2	0.16	48153231	37525	10.15	1282	1294	1281	1666	898	1282	1283.23	1.55	0	-7747	1319	1300	1280	1261	1241	1290	1251	369	384	500	940	1	1	73824118	948	-6.72	1.16	12	0.05	-191.00	1108.00	1962	20230912	-34.56	1249	20240627	2.80	1815	-29.26	20240131	1249	2.80	20240627	1962	-34.56	20230912	1249	2.80	20240627	4.99	N	050110	500	369 억		1140840	N	N	0	N	00	N
137	20240709	090517	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1294	12	2	0.94	2925063	2281	0.62	1282	1294	1282	1666	898	1282	1282.36	1.55	0	-128	1319	1300	1280	1261	1241	1290	1251	369	384	500	940	1	1	73824118	955	-6.77	1.17	12	0.00	-191.00	1108.00	1962	20230912	-34.05	1249	20240627	3.60	1815	-28.71	20240131	1249	3.60	20240627	1962	-34.05	20230912	1249	3.60	20240627	4.99	N	050110	500	369 억		1140840	N	N	0	N	00	N
138	20240708	160513	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1282	-13	5	-1.00	468519840	367522	144.31	1295	1299	1260	1683	907	1295	1274.72	1.55	0	-1124	1318	1306	1283	1271	1248	1312	1277	369	388	500	950	1	1	73824118	946	-6.71	1.16	12	0.50	-191.00	1108.00	1962	20230912	-34.66	1249	20240627	2.64	1815	-29.37	20240131	1249	2.64	20240627	1962	-34.66	20230912	1249	2.64	20240627	5.01	N	050110	500	369 억		1141881	N	N	0	N	00	N
139	20240708	150515	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1282	-13	5	-1.00	440614305	345688	135.73	1295	1299	1260	1683	907	1295	1274.53	1.55	0	787	1318	1306	1283	1271	1248	1312	1277	369	388	500	950	1	1	73824118	946	-6.71	1.16	12	0.47	-191.00	1108.00	1962	20230912	-34.66	1249	20240627	2.64	1815	-29.37	20240131	1249	2.64	20240627	1962	-34.66	20230912	1249	2.64	20240627	5.01	N	050110	500	369 억		1141881	N	N	0	N	00	N
140	20240708	140516	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1282	-13	5	-1.00	396526565	311262	122.21	1295	1299	1260	1683	907	1295	1273.86	1.55	0	350	1318	1306	1283	1271	1248	1312	1277	369	388	500	950	1	1	73824118	946	-6.71	1.16	12	0.42	-191.00	1108.00	1962	20230912	-34.66	1249	20240627	2.64	1815	-29.37	20240131	1249	2.64	20240627	1962	-34.66	20230912	1249	2.64	20240627	5.01	N	050110	500	369 억		1141881	N	N	0	N	00	N
141	20240708	130513	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1276	-19	5	-1.47	369572724	290176	113.94	1295	1299	1260	1683	907	1295	1273.53	1.55	0	1069	1318	1306	1283	1271	1248	1312	1277	369	388	500	950	1	1	73824118	942	-6.68	1.15	12	0.39	-191.00	1108.00	1962	20230912	-34.96	1249	20240627	2.16	1815	-29.70	20240131	1249	2.16	20240627	1962	-34.96	20230912	1249	2.16	20240627	5.01	N	050110	500	369 억		1141881	N	N	0	N	00	N
142	20240708	120515	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1275	-20	5	-1.54	358399899	281409	110.49	1295	1299	1260	1683	907	1295	1273.51	1.55	0	3699	1318	1306	1283	1271	1248	1312	1277	369	388	500	950	1	1	73824118	941	-6.68	1.15	12	0.38	-191.00	1108.00	1962	20230912	-35.02	1249	20240627	2.08	1815	-29.75	20240131	1249	2.08	20240627	1962	-35.02	20230912	1249	2.08	20240627	5.01	N	050110	500	369 억		1141881	N	N	0	N	00	N
143	20240708	110513	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1267	-28	5	-2.16	299486312	234863	92.22	1295	1299	1260	1683	907	1295	1275.06	1.55	0	4492	1318	1306	1283	1271	1248	1312	1277	369	388	500	950	1	1	73824118	935	-6.63	1.14	12	0.32	-191.00	1108.00	1962	20230912	-35.42	1249	20240627	1.44	1815	-30.19	20240131	1249	1.44	20240627	1962	-35.42	20230912	1249	1.44	20240627	5.01	N	050110	500	369 억		1141881	N	N	0	N	00	N
144	20240708	100514	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1274	-21	5	-1.62	182210392	142125	55.80	1295	1299	1268	1683	907	1295	1281.94	1.55	0	-3946	1318	1306	1283	1271	1248	1312	1277	369	388	500	950	1	1	73824118	941	-6.67	1.15	12	0.19	-191.00	1108.00	1962	20230912	-35.07	1249	20240627	2.00	1815	-29.81	20240131	1249	2.00	20240627	1962	-35.07	20230912	1249	2.00	20240627	5.01	N	050110	500	369 억		1141881	N	N	0	N	00	N
145	20240708	090513	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1294	-1	5	-0.08	52108561	40355	15.85	1295	1299	1289	1683	907	1295	1291.15	1.55	0	19697	1318	1306	1283	1271	1248	1312	1277	369	388	500	950	1	1	73824118	955	-6.77	1.17	12	0.05	-191.00	1108.00	1962	20230912	-34.05	1249	20240627	3.60	1815	-28.71	20240131	1249	3.60	20240627	1962	-34.05	20230912	1249	3.60	20240627	5.01	N	050110	500	369 억		1141881	N	N	0	N	00	N
146	20240705	160511	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1295	22	2	1.73	325322508	254575	158.99	1260	1295	1260	1654	892	1273	1277.86	1.49	0	42462	1302	1287	1275	1260	1248	1281	1254	369	381	500	940	1	1	73824118	956	-6.78	1.17	12	0.34	-191.00	1108.00	1962	20230912	-34.00	1249	20240627	3.68	1815	-28.65	20240131	1249	3.68	20240627	1962	-34.00	20230912	1249	3.68	20240627	5.03	N	050110	500	369 억		1100970	N	N	0	N	00	N
147	20240705	150513	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1293	20	2	1.57	285056059	223442	139.54	1260	1295	1260	1654	892	1273	1275.75	1.49	0	34218	1302	1287	1275	1260	1248	1281	1254	369	381	500	940	1	1	73824118	955	-6.77	1.17	12	0.30	-191.00	1108.00	1962	20230912	-34.10	1249	20240627	3.52	1815	-28.76	20240131	1249	3.52	20240627	1962	-34.10	20230912	1249	3.52	20240627	5.03	N	050110	500	369 억		1100970	N	N	0	N	00	N
148	20240705	140513	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1283	10	2	0.79	212309487	166970	104.28	1260	1286	1260	1654	892	1273	1271.54	1.49	0	9424	1302	1287	1275	1260	1248	1281	1254	369	381	500	940	1	1	73824118	947	-6.72	1.16	12	0.23	-191.00	1108.00	1962	20230912	-34.61	1249	20240627	2.72	1815	-29.31	20240131	1249	2.72	20240627	1962	-34.61	20230912	1249	2.72	20240627	5.03	N	050110	500	369 억		1100970	N	N	0	N	00	N
149	20240705	130513	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1285	12	2	0.94	190548505	149979	93.67	1260	1286	1260	1654	892	1273	1270.50	1.49	0	9556	1302	1287	1275	1260	1248	1281	1254	369	381	500	940	1	1	73824118	949	-6.73	1.16	12	0.20	-191.00	1108.00	1962	20230912	-34.51	1249	20240627	2.88	1815	-29.20	20240131	1249	2.88	20240627	1962	-34.51	20230912	1249	2.88	20240627	5.03	N	050110	500	369 억		1100970	N	N	0	N	00	N
150	20240705	120513	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1285	12	2	0.94	160922059	126869	79.23	1260	1286	1260	1654	892	1273	1268.41	1.49	0	9988	1302	1287	1275	1260	1248	1281	1254	369	381	500	940	1	1	73824118	949	-6.73	1.16	12	0.17	-191.00	1108.00	1962	20230912	-34.51	1249	20240627	2.88	1815	-29.20	20240131	1249	2.88	20240627	1962	-34.51	20230912	1249	2.88	20240627	5.03	N	050110	500	369 억		1100970	N	N	0	N	00	N
151	20240705	110511	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1285	12	2	0.94	153570868	121146	75.66	1260	1286	1260	1654	892	1273	1267.65	1.49	0	10224	1302	1287	1275	1260	1248	1281	1254	369	381	500	940	1	1	73824118	949	-6.73	1.16	12	0.16	-191.00	1108.00	1962	20230912	-34.51	1249	20240627	2.88	1815	-29.20	20240131	1249	2.88	20240627	1962	-34.51	20230912	1249	2.88	20240627	5.03	N	050110	500	369 억		1100970	N	N	0	N	00	N
152	20240705	100511	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1280	7	2	0.55	129099012	102019	63.71	1260	1280	1260	1654	892	1273	1265.44	1.49	0	11229	1302	1287	1275	1260	1248	1281	1254	369	381	500	940	1	1	73824118	945	-6.70	1.16	12	0.14	-191.00	1108.00	1962	20230912	-34.76	1249	20240627	2.48	1815	-29.48	20240131	1249	2.48	20240627	1962	-34.76	20230912	1249	2.48	20240627	5.03	N	050110	500	369 억		1100970	N	N	0	N	00	N
153	20240705	090512	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1268	-5	5	-0.39	48185180	38212	23.86	1260	1268	1260	1654	892	1273	1261.00	1.49	0	6053	1302	1287	1275	1260	1248	1281	1254	369	381	500	940	1	1	73824118	936	-6.64	1.14	12	0.05	-191.00	1108.00	1962	20230912	-35.37	1249	20240627	1.52	1815	-30.14	20240131	1249	1.52	20240627	1962	-35.37	20230912	1249	1.52	20240627	5.03	N	050110	500	369 억		1100970	N	N	0	N	00	N
154	20240704	160509	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1273	-15	5	-1.16	202926677	159420	83.75	1280	1290	1263	1674	902	1288	1272.91	1.56	0	-50651	1320	1303	1291	1274	1262	1298	1269	369	386	500	950	1	1	73824118	940	-6.66	1.15	12	0.22	-191.00	1108.00	1962	20230912	-35.12	1249	20240627	1.92	1815	-29.86	20240131	1249	1.92	20240627	1962	-35.12	20230912	1249	1.92	20240627	5.03	N	050110	500	369 억		1151133	N	N	0	N	00	N
155	20240704	150512	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1270	-18	5	-1.40	180467018	141692	74.44	1280	1290	1263	1674	902	1288	1273.66	1.56	0	-46519	1320	1303	1291	1274	1262	1298	1269	369	386	500	950	1	1	73824118	938	-6.65	1.15	12	0.19	-191.00	1108.00	1962	20230912	-35.27	1249	20240627	1.68	1815	-30.03	20240131	1249	1.68	20240627	1962	-35.27	20230912	1249	1.68	20240627	5.03	N	050110	500	369 억		1151133	N	N	0	N	00	N
156	20240704	140512	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1275	-13	5	-1.01	149309314	117136	61.54	1280	1290	1263	1674	902	1288	1274.67	1.56	0	-43344	1320	1303	1291	1274	1262	1298	1269	369	386	500	950	1	1	73824118	941	-6.68	1.15	12	0.16	-191.00	1108.00	1962	20230912	-35.02	1249	20240627	2.08	1815	-29.75	20240131	1249	2.08	20240627	1962	-35.02	20230912	1249	2.08	20240627	5.03	N	050110	500	369 억		1151133	N	N	0	N	00	N
157	20240704	130512	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1263	-25	5	-1.94	117094059	91776	48.22	1280	1290	1263	1674	902	1288	1275.87	1.56	0	-33324	1320	1303	1291	1274	1262	1298	1269	369	386	500	950	1	1	73824118	932	-6.61	1.14	12	0.12	-191.00	1108.00	1962	20230912	-35.63	1249	20240627	1.12	1815	-30.41	20240131	1249	1.12	20240627	1962	-35.63	20230912	1249	1.12	20240627	5.03	N	050110	500	369 억		1151133	N	N	0	N	00	N
158	20240704	120510	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1276	-12	5	-0.93	71641283	55993	29.42	1280	1290	1274	1674	902	1288	1279.47	1.56	0	-26661	1320	1303	1291	1274	1262	1298	1269	369	386	500	950	1	1	73824118	942	-6.68	1.15	12	0.08	-191.00	1108.00	1962	20230912	-34.96	1249	20240627	2.16	1815	-29.70	20240131	1249	2.16	20240627	1962	-34.96	20230912	1249	2.16	20240627	5.03	N	050110	500	369 억		1151133	N	N	0	N	00	N
159	20240704	110510	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1278	-10	5	-0.78	42156785	32887	17.28	1280	1290	1278	1674	902	1288	1281.87	1.56	0	-10141	1320	1303	1291	1274	1262	1298	1269	369	386	500	950	1	1	73824118	943	-6.69	1.15	12	0.04	-191.00	1108.00	1962	20230912	-34.86	1249	20240627	2.32	1815	-29.59	20240131	1249	2.32	20240627	1962	-34.86	20230912	1249	2.32	20240627	5.03	N	050110	500	369 억		1151133	N	N	0	N	00	N
160	20240704	100510	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1287	-1	5	-0.08	15241365	11872	6.24	1280	1290	1280	1674	902	1288	1283.81	1.56	0	1953	1320	1303	1291	1274	1262	1298	1269	369	386	500	950	1	1	73824118	950	-6.74	1.16	12	0.02	-191.00	1108.00	1962	20230912	-34.40	1249	20240627	3.04	1815	-29.09	20240131	1249	3.04	20240627	1962	-34.40	20230912	1249	3.04	20240627	5.03	N	050110	500	369 억		1151133	N	N	0	N	00	N
161	20240704	090511	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1282	-6	5	-0.47	4669953	3644	1.91	1280	1288	1280	1674	902	1288	1281.55	1.56	0	1649	1320	1303	1291	1274	1262	1298	1269	369	386	500	950	1	1	73824118	946	-6.71	1.16	12	0.00	-191.00	1108.00	1962	20230912	-34.66	1249	20240627	2.64	1815	-29.37	20240131	1249	2.64	20240627	1962	-34.66	20230912	1249	2.64	20240627	5.03	N	050110	500	369 억		1151133	N	N	0	N	00	N
162	20240703	160508	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1288	-21	5	-1.60	237326918	184324	160.79	1308	1308	1279	1701	917	1309	1287.55	1.65	0	-67449	1322	1315	1308	1301	1294	1312	1298	369	392	500	960	1	1	73824118	951	-6.74	1.16	12	0.25	-191.00	1108.00	1962	20230912	-34.35	1249	20240627	3.12	1815	-29.04	20240131	1249	3.12	20240627	1962	-34.35	20230912	1249	3.12	20240627	5.04	N	050110	500	369 억		1216773	N	N	0	N	00	N
163	20240703	150510	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1285	-24	5	-1.83	216717153	168281	146.79	1308	1308	1279	1701	917	1309	1287.83	1.65	0	-67007	1322	1315	1308	1301	1294	1312	1298	369	392	500	960	1	1	73824118	949	-6.73	1.16	12	0.23	-191.00	1108.00	1962	20230912	-34.51	1249	20240627	2.88	1815	-29.20	20240131	1249	2.88	20240627	1962	-34.51	20230912	1249	2.88	20240627	5.04	N	050110	500	369 억		1216773	N	N	0	N	00	N
164	20240703	140510	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1286	-23	5	-1.76	203242820	157800	137.65	1308	1308	1279	1701	917	1309	1287.98	1.65	0	-65892	1322	1315	1308	1301	1294	1312	1298	369	392	500	960	1	1	73824118	949	-6.73	1.16	12	0.21	-191.00	1108.00	1962	20230912	-34.45	1249	20240627	2.96	1815	-29.15	20240131	1249	2.96	20240627	1962	-34.45	20230912	1249	2.96	20240627	5.04	N	050110	500	369 억		1216773	N	N	0	N	00	N
165	20240703	130509	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1290	-19	5	-1.45	168633110	130875	114.16	1308	1308	1279	1701	917	1309	1288.51	1.65	0	-54868	1322	1315	1308	1301	1294	1312	1298	369	392	500	960	1	1	73824118	952	-6.75	1.16	12	0.18	-191.00	1108.00	1962	20230912	-34.25	1249	20240627	3.28	1815	-28.93	20240131	1249	3.28	20240627	1962	-34.25	20230912	1249	3.28	20240627	5.04	N	050110	500	369 억		1216773	N	N	0	N	00	N
166	20240703	120508	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1290	-19	5	-1.45	155681091	120816	105.39	1308	1308	1279	1701	917	1309	1288.58	1.65	0	-52486	1322	1315	1308	1301	1294	1312	1298	369	392	500	960	1	1	73824118	952	-6.75	1.16	12	0.16	-191.00	1108.00	1962	20230912	-34.25	1249	20240627	3.28	1815	-28.93	20240131	1249	3.28	20240627	1962	-34.25	20230912	1249	3.28	20240627	5.04	N	050110	500	369 억		1216773	N	N	0	N	00	N
167	20240703	110511	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1284	-25	5	-1.91	137511807	106690	93.07	1308	1308	1279	1701	917	1309	1288.89	1.65	0	-42660	1322	1315	1308	1301	1294	1312	1298	369	392	500	960	1	1	73824118	948	-6.72	1.16	12	0.14	-191.00	1108.00	1962	20230912	-34.56	1249	20240627	2.80	1815	-29.26	20240131	1249	2.80	20240627	1962	-34.56	20230912	1249	2.80	20240627	5.04	N	050110	500	369 억		1216773	N	N	0	N	00	N
168	20240703	100510	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1291	-18	5	-1.38	54815430	42253	36.86	1308	1308	1289	1701	917	1309	1297.31	1.65	0	-31040	1322	1315	1308	1301	1294	1312	1298	369	392	500	960	1	1	73824118	953	-6.76	1.17	12	0.06	-191.00	1108.00	1962	20230912	-34.20	1249	20240627	3.36	1815	-28.87	20240131	1249	3.36	20240627	1962	-34.20	20230912	1249	3.36	20240627	5.04	N	050110	500	369 억		1216773	N	N	0	N	00	N
169	20240703	090509	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1304	-5	5	-0.38	4134577	3161	2.76	1308	1308	1304	1701	917	1309	1308.00	1.65	0	-570	1322	1315	1308	1301	1294	1312	1298	369	392	500	960	1	1	73824118	963	-6.83	1.18	12	0.00	-191.00	1108.00	1962	20230912	-33.54	1249	20240627	4.40	1815	-28.15	20240131	1249	4.40	20240627	1962	-33.54	20230912	1249	4.40	20240627	5.04	N	050110	500	369 억		1216773	N	N	0	N	00	N
170	20240702	160507	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1309	-10	5	-0.76	149857557	114633	58.20	1315	1315	1301	1714	924	1319	1307.28	1.66	0	-7940	1332	1325	1312	1305	1292	1329	1309	369	395	500	970	1	1	73824118	966	-6.85	1.18	12	0.16	-191.00	1108.00	1962	20230912	-33.28	1249	20240627	4.80	1815	-27.88	20240131	1249	4.80	20240627	1962	-33.28	20230912	1249	4.80	20240627	5.09	N	050110	500	369 억		1227102	N	N	0	N	00	N
171	20240702	150508	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1312	-7	5	-0.53	132126375	101069	51.32	1315	1315	1301	1714	924	1319	1307.29	1.66	0	-8890	1332	1325	1312	1305	1292	1329	1309	369	395	500	970	1	1	73824118	969	-6.87	1.18	12	0.14	-191.00	1108.00	1962	20230912	-33.13	1249	20240627	5.04	1815	-27.71	20240131	1249	5.04	20240627	1962	-33.13	20230912	1249	5.04	20240627	5.09	N	050110	500	369 억		1227102	N	N	0	N	00	N
172	20240702	140509	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1305	-14	5	-1.06	111655557	85408	43.36	1315	1315	1301	1714	924	1319	1307.32	1.66	0	-16551	1332	1325	1312	1305	1292	1329	1309	369	395	500	970	1	1	73824118	963	-6.83	1.18	12	0.12	-191.00	1108.00	1962	20230912	-33.49	1249	20240627	4.48	1815	-28.10	20240131	1249	4.48	20240627	1962	-33.49	20230912	1249	4.48	20240627	5.09	N	050110	500	369 억		1227102	N	N	0	N	00	N
173	20240702	130508	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1304	-15	5	-1.14	77762464	59422	30.17	1315	1315	1304	1714	924	1319	1308.65	1.66	0	-10756	1332	1325	1312	1305	1292	1329	1309	369	395	500	970	1	1	73824118	963	-6.83	1.18	12	0.08	-191.00	1108.00	1962	20230912	-33.54	1249	20240627	4.40	1815	-28.15	20240131	1249	4.40	20240627	1962	-33.54	20230912	1249	4.40	20240627	5.09	N	050110	500	369 억		1227102	N	N	0	N	00	N
174	20240702	120509	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1312	-7	5	-0.53	67128778	51293	26.04	1315	1315	1304	1714	924	1319	1308.73	1.66	0	-7162	1332	1325	1312	1305	1292	1329	1309	369	395	500	970	1	1	73824118	969	-6.87	1.18	12	0.07	-191.00	1108.00	1962	20230912	-33.13	1249	20240627	5.04	1815	-27.71	20240131	1249	5.04	20240627	1962	-33.13	20230912	1249	5.04	20240627	5.09	N	050110	500	369 억		1227102	N	N	0	N	00	N
175	20240702	110508	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1311	-8	5	-0.61	54925940	41976	21.31	1315	1315	1304	1714	924	1319	1308.51	1.66	0	-3037	1332	1325	1312	1305	1292	1329	1309	369	395	500	970	1	1	73824118	968	-6.86	1.18	12	0.06	-191.00	1108.00	1962	20230912	-33.18	1249	20240627	4.96	1815	-27.77	20240131	1249	4.96	20240627	1962	-33.18	20230912	1249	4.96	20240627	5.09	N	050110	500	369 억		1227102	N	N	0	N	00	N
176	20240702	100508	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1314	-5	5	-0.38	38155411	29129	14.79	1315	1315	1304	1714	924	1319	1309.88	1.66	0	-4375	1332	1325	1312	1305	1292	1329	1309	369	395	500	970	1	1	73824118	970	-6.88	1.19	12	0.04	-191.00	1108.00	1962	20230912	-33.03	1249	20240627	5.20	1815	-27.60	20240131	1249	5.20	20240627	1962	-33.03	20230912	1249	5.20	20240627	5.09	N	050110	500	369 억		1227102	N	N	0	N	00	N
177	20240702	090509	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1311	-8	5	-0.61	5550601	4227	2.15	1315	1315	1311	1714	924	1319	1313.13	1.66	0	2259	1332	1325	1312	1305	1292	1329	1309	369	395	500	970	1	1	73824118	968	-6.86	1.18	12	0.01	-191.00	1108.00	1962	20230912	-33.18	1249	20240627	4.96	1815	-27.77	20240131	1249	4.96	20240627	1962	-33.18	20230912	1249	4.96	20240627	5.09	N	050110	500	369 억		1227102	N	N	0	N	00	N
178	20240701	160507	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1319	6	2	0.46	257707707	196817	100.10	1313	1319	1299	1706	920	1313	1309.37	1.59	0	54275	1328	1320	1306	1298	1284	1324	1302	369	393	500	970	1	1	73824118	974	-6.91	1.19	12	0.27	-191.00	1108.00	1962	20230912	-32.77	1249	20240627	5.60	1815	-27.33	20240131	1249	5.60	20240627	1962	-32.77	20230912	1249	5.60	20240627	5.13	N	050110	500	369 억		1173770	N	N	0	N	00	N
179	20240701	150508	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1319	6	2	0.46	244574847	186853	95.04	1313	1319	1299	1706	920	1313	1308.92	1.59	0	53409	1328	1320	1306	1298	1284	1324	1302	369	393	500	970	1	1	73824118	974	-6.91	1.19	12	0.25	-191.00	1108.00	1962	20230912	-32.77	1249	20240627	5.60	1815	-27.33	20240131	1249	5.60	20240627	1962	-32.77	20230912	1249	5.60	20240627	5.13	N	050110	500	369 억		1173770	N	N	0	N	00	N
180	20240701	140507	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1314	1	2	0.08	212928106	162790	82.80	1313	1319	1299	1706	920	1313	1307.99	1.59	0	45202	1328	1320	1306	1298	1284	1324	1302	369	393	500	970	1	1	73824118	970	-6.88	1.19	12	0.22	-191.00	1108.00	1962	20230912	-33.03	1249	20240627	5.20	1815	-27.60	20240131	1249	5.20	20240627	1962	-33.03	20230912	1249	5.20	20240627	5.13	N	050110	500	369 억		1173770	N	N	0	N	00	N
181	20240701	130507	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1313	0	3	0.00	203202329	155392	79.03	1313	1319	1299	1706	920	1313	1307.68	1.59	0	43786	1328	1320	1306	1298	1284	1324	1302	369	393	500	970	1	1	73824118	969	-6.87	1.19	12	0.21	-191.00	1108.00	1962	20230912	-33.08	1249	20240627	5.12	1815	-27.66	20240131	1249	5.12	20240627	1962	-33.08	20230912	1249	5.12	20240627	5.13	N	050110	500	369 억		1173770	N	N	0	N	00	N
182	20240701	120508	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1317	4	2	0.30	178959235	136978	69.67	1313	1319	1299	1706	920	1313	1306.48	1.59	0	41180	1328	1320	1306	1298	1284	1324	1302	369	393	500	970	1	1	73824118	972	-6.90	1.19	12	0.19	-191.00	1108.00	1962	20230912	-32.87	1249	20240627	5.44	1815	-27.44	20240131	1249	5.44	20240627	1962	-32.87	20230912	1249	5.44	20240627	5.13	N	050110	500	369 억		1173770	N	N	0	N	00	N
183	20240701	110506	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1308	-5	5	-0.38	97234887	74526	37.90	1313	1313	1299	1706	920	1313	1304.71	1.59	0	8071	1328	1320	1306	1298	1284	1324	1302	369	393	500	970	1	1	73824118	966	-6.85	1.18	12	0.10	-191.00	1108.00	1962	20230912	-33.33	1249	20240627	4.72	1815	-27.93	20240131	1249	4.72	20240627	1962	-33.33	20230912	1249	4.72	20240627	5.13	N	050110	500	369 억		1173770	N	N	0	N	00	N
184	20240701	100506	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1311	-2	5	-0.15	88179457	67597	34.38	1313	1313	1299	1706	920	1313	1304.49	1.59	0	7427	1328	1320	1306	1298	1284	1324	1302	369	393	500	970	1	1	73824118	968	-6.86	1.18	12	0.09	-191.00	1108.00	1962	20230912	-33.18	1249	20240627	4.96	1815	-27.77	20240131	1249	4.96	20240627	1962	-33.18	20230912	1249	4.96	20240627	5.13	N	050110	500	369 억		1173770	N	N	0	N	00	N
185	20240701	090505	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1312	-1	5	-0.08	5812736	4433	2.25	1313	1313	1307	1706	920	1313	1311.24	1.59	0	-611	1328	1320	1306	1298	1284	1324	1302	369	393	500	970	1	1	73824118	969	-6.87	1.18	12	0.01	-191.00	1108.00	1962	20230912	-33.13	1249	20240627	5.04	1815	-27.71	20240131	1249	5.04	20240627	1962	-33.13	20230912	1249	5.04	20240627	5.13	N	050110	500	369 억		1173770	N	N	0	N	00	N