KissMeData/208710/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	160955	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	512	7	2	1.39	44732572	88450	121.94	505	524	499	656	354	505	505.74	0.69	0	13797	511	507	501	497	491	510	500	63	151	100	310	1	1	62600334	321	-2.03	0.53	12	0.14	-252.00	972.00	1398	20230828	-63.38	477	20240708	7.34	920	-44.35	20240221	477	7.34	20240708	1398	-63.38	20230828	477	7.34	20240708	1.22	N	208710	100	62 억		430475	N	N	0	N	00	N
3	20240731	151009	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	512	7	2	1.39	44221084	87451	120.56	505	524	499	656	354	505	505.67	0.69	0	13875	511	507	501	497	491	510	500	63	151	100	310	1	1	62600334	321	-2.03	0.53	12	0.14	-252.00	972.00	1398	20230828	-63.38	477	20240708	7.34	920	-44.35	20240221	477	7.34	20240708	1398	-63.38	20230828	477	7.34	20240708	1.22	N	208710	100	62 억		430475	N	N	0	N	00	N
4	20240731	141008	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	510	5	2	0.99	43486865	86010	118.57	505	524	499	656	354	505	505.60	0.69	0	12530	511	507	501	497	491	510	500	63	151	100	310	1	1	62600334	319	-2.02	0.52	12	0.14	-252.00	972.00	1398	20230828	-63.52	477	20240708	6.92	920	-44.57	20240221	477	6.92	20240708	1398	-63.52	20230828	477	6.92	20240708	1.22	N	208710	100	62 억		430475	N	N	0	N	00	N
5	20240731	131005	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	511	6	2	1.19	42917938	84889	117.03	505	524	499	656	354	505	505.58	0.69	0	12518	511	507	501	497	491	510	500	63	151	100	310	1	1	62600334	320	-2.03	0.53	12	0.14	-252.00	972.00	1398	20230828	-63.45	477	20240708	7.13	920	-44.46	20240221	477	7.13	20240708	1398	-63.45	20230828	477	7.13	20240708	1.22	N	208710	100	62 억		430475	N	N	0	N	00	N
6	20240731	121004	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	507	2	2	0.40	41105860	81316	112.10	505	524	499	656	354	505	505.51	0.69	0	13421	511	507	501	497	491	510	500	63	151	100	310	1	1	62600334	317	-2.01	0.52	12	0.13	-252.00	972.00	1398	20230828	-63.73	477	20240708	6.29	920	-44.89	20240221	477	6.29	20240708	1398	-63.73	20230828	477	6.29	20240708	1.22	N	208710	100	62 억		430475	N	N	0	N	00	N
7	20240731	111007	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	507	2	2	0.40	39125747	77404	106.71	505	524	499	656	354	505	505.47	0.69	0	16516	511	507	501	497	491	510	500	63	151	100	310	1	1	62600334	317	-2.01	0.52	12	0.12	-252.00	972.00	1398	20230828	-63.73	477	20240708	6.29	920	-44.89	20240221	477	6.29	20240708	1398	-63.73	20230828	477	6.29	20240708	1.22	N	208710	100	62 억		430475	N	N	0	N	00	N
8	20240731	101002	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	507	2	2	0.40	9377393	18625	25.68	505	508	500	656	354	505	503.48	0.69	0	3940	511	507	501	497	491	510	500	63	151	100	310	1	1	62600334	317	-2.01	0.52	12	0.03	-252.00	972.00	1398	20230828	-63.73	477	20240708	6.29	920	-44.89	20240221	477	6.29	20240708	1398	-63.73	20230828	477	6.29	20240708	1.22	N	208710	100	62 억		430475	N	N	0	N	00	N
9	20240731	091003	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	500	-5	5	-0.99	2225510	4447	6.13	505	505	500	656	354	505	500.45	0.69	0	3698	511	507	501	497	491	510	500	63	151	100	310	1	1	62600334	313	-1.98	0.51	12	0.01	-252.00	972.00	1398	20230828	-64.23	477	20240708	4.82	920	-45.65	20240221	477	4.82	20240708	1398	-64.23	20230828	477	4.82	20240708	1.22	N	208710	100	62 억		430475	N	N	0	N	00	N
10	20240730	160939	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	505	1	2	0.20	36279281	72535	129.63	498	505	495	655	353	504	500.16	0.69	0	-4434	511	507	501	497	491	504	494	63	151	100	310	1	1	62600334	316	-2.00	0.52	12	0.12	-252.00	972.00	1398	20230828	-63.88	477	20240708	5.87	920	-45.11	20240221	477	5.87	20240708	1398	-63.88	20230828	477	5.87	20240708	1.19	N	208710	100	62 억		434889	N	N	0	N	00	N
11	20240730	150957	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	503	-1	5	-0.20	35081052	70158	125.38	498	505	495	655	353	504	500.03	0.69	0	-4067	511	507	501	497	491	504	494	63	151	100	310	1	1	62600334	315	-2.00	0.52	12	0.11	-252.00	972.00	1398	20230828	-64.02	477	20240708	5.45	920	-45.33	20240221	477	5.45	20240708	1398	-64.02	20230828	477	5.45	20240708	1.19	N	208710	100	62 억		434889	N	N	0	N	00	N
12	20240730	140946	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	502	-2	5	-0.40	34023052	68054	121.62	498	505	495	655	353	504	499.94	0.69	0	-4067	511	507	501	497	491	504	494	63	151	100	310	1	1	62600334	314	-1.99	0.52	12	0.11	-252.00	972.00	1398	20230828	-64.09	477	20240708	5.24	920	-45.43	20240221	477	5.24	20240708	1398	-64.09	20230828	477	5.24	20240708	1.19	N	208710	100	62 억		434889	N	N	0	N	00	N
13	20240730	130950	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	503	-1	5	-0.20	33415196	66840	119.45	498	505	495	655	353	504	499.93	0.69	0	-4067	511	507	501	497	491	504	494	63	151	100	310	1	1	62600334	315	-2.00	0.52	12	0.11	-252.00	972.00	1398	20230828	-64.02	477	20240708	5.45	920	-45.33	20240221	477	5.45	20240708	1398	-64.02	20230828	477	5.45	20240708	1.19	N	208710	100	62 억		434889	N	N	0	N	00	N
14	20240730	120943	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	504	0	3	0.00	29606097	59203	105.80	498	505	495	655	353	504	500.08	0.69	0	-4207	511	507	501	497	491	504	494	63	151	100	310	1	1	62600334	316	-2.00	0.52	12	0.09	-252.00	972.00	1398	20230828	-63.95	477	20240708	5.66	920	-45.22	20240221	477	5.66	20240708	1398	-63.95	20230828	477	5.66	20240708	1.19	N	208710	100	62 억		434889	N	N	0	N	00	N
15	20240730	110949	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	503	-1	5	-0.20	26843821	53720	96.01	498	504	495	655	353	504	499.70	0.69	0	-4207	511	507	501	497	491	504	494	63	151	100	310	1	1	62600334	315	-2.00	0.52	12	0.09	-252.00	972.00	1398	20230828	-64.02	477	20240708	5.45	920	-45.33	20240221	477	5.45	20240708	1398	-64.02	20230828	477	5.45	20240708	1.19	N	208710	100	62 억		434889	N	N	0	N	00	N
16	20240730	100956	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	498	-6	5	-1.19	25494541	51025	91.19	498	504	495	655	353	504	499.65	0.69	0	-4197	511	507	501	497	491	504	494	63	151	100	310	1	1	62600334	312	-1.98	0.51	12	0.08	-252.00	972.00	1398	20230828	-64.38	477	20240708	4.40	920	-45.87	20240221	477	4.40	20240708	1398	-64.38	20230828	477	4.40	20240708	1.19	N	208710	100	62 억		434889	N	N	0	N	00	N
17	20240730	091000	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	498	-6	5	-1.19	248502	499	0.89	498	498	498	655	353	504	498.00	0.69	0	168	511	507	501	497	491	504	494	63	151	100	310	1	1	62600334	312	-1.98	0.51	12	0.00	-252.00	972.00	1398	20230828	-64.38	477	20240708	4.40	920	-45.87	20240221	477	4.40	20240708	1398	-64.38	20230828	477	4.40	20240708	1.19	N	208710	100	62 억		434889	N	N	0	N	00	N
18	20240729	160937	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	504	-1	5	-0.20	27909362	55773	46.61	505	505	495	656	354	505	500.32	0.69	0	3105	514	509	500	495	486	512	498	63	151	100	310	1	1	62600334	316	-2.00	0.52	12	0.09	-252.00	972.00	1398	20230828	-63.95	477	20240708	5.66	920	-45.22	20240221	477	5.66	20240708	1398	-63.95	20230828	477	5.66	20240708	1.18	N	208710	100	62 억		431620	N	N	0	N	00	N
19	20240729	150952	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	505	0	3	0.00	25696888	51373	42.93	505	505	495	656	354	505	500.20	0.69	0	3181	514	509	500	495	486	512	498	63	151	100	310	1	1	62600334	316	-2.00	0.52	12	0.08	-252.00	972.00	1398	20230828	-63.88	477	20240708	5.87	920	-45.11	20240221	477	5.87	20240708	1398	-63.88	20230828	477	5.87	20240708	1.18	N	208710	100	62 억		431620	N	N	0	N	00	N
20	20240729	140957	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	503	-2	5	-0.40	23406507	46819	39.12	505	505	495	656	354	505	499.94	0.69	0	1907	514	509	500	495	486	512	498	63	151	100	310	1	1	62600334	315	-2.00	0.52	12	0.07	-252.00	972.00	1398	20230828	-64.02	477	20240708	5.45	920	-45.33	20240221	477	5.45	20240708	1398	-64.02	20230828	477	5.45	20240708	1.18	N	208710	100	62 억		431620	N	N	0	N	00	N
21	20240729	130957	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	502	-3	5	-0.59	21968301	43946	36.72	505	505	495	656	354	505	499.89	0.69	0	1906	514	509	500	495	486	512	498	63	151	100	310	1	1	62600334	314	-1.99	0.52	12	0.07	-252.00	972.00	1398	20230828	-64.09	477	20240708	5.24	920	-45.43	20240221	477	5.24	20240708	1398	-64.09	20230828	477	5.24	20240708	1.18	N	208710	100	62 억		431620	N	N	0	N	00	N
22	20240729	120954	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	501	-4	5	-0.79	19650323	39298	32.84	505	505	495	656	354	505	500.03	0.69	0	1187	514	509	500	495	486	512	498	63	151	100	310	1	1	62600334	314	-1.99	0.52	12	0.06	-252.00	972.00	1398	20230828	-64.16	477	20240708	5.03	920	-45.54	20240221	477	5.03	20240708	1398	-64.16	20230828	477	5.03	20240708	1.18	N	208710	100	62 억		431620	N	N	0	N	00	N
23	20240729	110945	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	501	-4	5	-0.79	12528939	25019	20.91	505	505	495	656	354	505	500.78	0.69	0	-452	514	509	500	495	486	512	498	63	151	100	310	1	1	62600334	314	-1.99	0.52	12	0.04	-252.00	972.00	1398	20230828	-64.16	477	20240708	5.03	920	-45.54	20240221	477	5.03	20240708	1398	-64.16	20230828	477	5.03	20240708	1.18	N	208710	100	62 억		431620	N	N	0	N	00	N
24	20240729	100942	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	502	-3	5	-0.59	6908553	13774	11.51	505	505	495	656	354	505	501.56	0.69	0	-452	514	509	500	495	486	512	498	63	151	100	310	1	1	62600334	314	-1.99	0.52	12	0.02	-252.00	972.00	1398	20230828	-64.09	477	20240708	5.24	920	-45.43	20240221	477	5.24	20240708	1398	-64.09	20230828	477	5.24	20240708	1.18	N	208710	100	62 억		431620	N	N	0	N	00	N
25	20240729	090941	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	503	-2	5	-0.40	2247747	4451	3.72	505	505	503	656	354	505	505.00	0.69	0	-811	514	509	500	495	486	512	498	63	151	100	310	1	1	62600334	315	-2.00	0.52	12	0.01	-252.00	972.00	1398	20230828	-64.02	477	20240708	5.45	920	-45.33	20240221	477	5.45	20240708	1398	-64.02	20230828	477	5.45	20240708	1.18	N	208710	100	62 억		431620	N	N	0	N	00	N
26	20240726	160928	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	505	0	3	0.00	58944162	118526	21.89	500	505	491	656	354	505	497.31	0.68	0	4543	563	534	512	483	461	548	497	63	151	100	310	1	1	62600334	316	-2.00	0.52	12	0.19	-252.00	972.00	1398	20230828	-63.88	477	20240708	5.87	920	-45.11	20240221	477	5.87	20240708	1398	-63.88	20230828	477	5.87	20240708	1.15	N	208710	100	62 억		427077	N	N	0	N	00	N
27	20240726	150937	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	499	-6	5	-1.19	48707665	98043	18.11	500	505	491	656	354	505	496.80	0.68	0	20014	563	534	512	483	461	548	497	63	151	100	310	1	1	62600334	312	-1.98	0.51	12	0.16	-252.00	972.00	1398	20230828	-64.31	477	20240708	4.61	920	-45.76	20240221	477	4.61	20240708	1398	-64.31	20230828	477	4.61	20240708	1.15	N	208710	100	62 억		427077	N	N	0	N	00	N
28	20240726	140937	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	500	-5	5	-0.99	43094640	86794	16.03	500	505	491	656	354	505	496.52	0.68	0	22555	563	534	512	483	461	548	497	63	151	100	310	1	1	62600334	313	-1.98	0.51	12	0.14	-252.00	972.00	1398	20230828	-64.23	477	20240708	4.82	920	-45.65	20240221	477	4.82	20240708	1398	-64.23	20230828	477	4.82	20240708	1.15	N	208710	100	62 억		427077	N	N	0	N	00	N
29	20240726	130939	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	498	-7	5	-1.39	42268429	85138	15.73	500	505	491	656	354	505	496.47	0.68	0	23581	563	534	512	483	461	548	497	63	151	100	310	1	1	62600334	312	-1.98	0.51	12	0.14	-252.00	972.00	1398	20230828	-64.38	477	20240708	4.40	920	-45.87	20240221	477	4.40	20240708	1398	-64.38	20230828	477	4.40	20240708	1.15	N	208710	100	62 억		427077	N	N	0	N	00	N
30	20240726	120943	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	505	0	3	0.00	25944917	52219	9.65	500	505	491	656	354	505	496.85	0.68	0	6596	563	534	512	483	461	548	497	63	151	100	310	1	1	62600334	316	-2.00	0.52	12	0.08	-252.00	972.00	1398	20230828	-63.88	477	20240708	5.87	920	-45.11	20240221	477	5.87	20240708	1398	-63.88	20230828	477	5.87	20240708	1.15	N	208710	100	62 억		427077	N	N	0	N	00	N
31	20240726	110943	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	498	-7	5	-1.39	21020958	42393	7.83	500	502	491	656	354	505	495.86	0.68	0	7238	563	534	512	483	461	548	497	63	151	100	310	1	1	62600334	312	-1.98	0.51	12	0.07	-252.00	972.00	1398	20230828	-64.38	477	20240708	4.40	920	-45.87	20240221	477	4.40	20240708	1398	-64.38	20230828	477	4.40	20240708	1.15	N	208710	100	62 억		427077	N	N	0	N	00	N
32	20240726	100936	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	500	-5	5	-0.99	20972610	42296	7.81	500	502	491	656	354	505	495.85	0.68	0	7273	563	534	512	483	461	548	497	63	151	100	310	1	1	62600334	313	-1.98	0.51	12	0.07	-252.00	972.00	1398	20230828	-64.23	477	20240708	4.82	920	-45.65	20240221	477	4.82	20240708	1398	-64.23	20230828	477	4.82	20240708	1.15	N	208710	100	62 억		427077	N	N	0	N	00	N
33	20240726	090933	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	494	-11	5	-2.18	12416818	25027	4.62	500	502	491	656	354	505	496.14	0.68	0	4699	563	534	512	483	461	548	497	63	151	100	310	1	1	62600334	309	-1.96	0.51	12	0.04	-252.00	972.00	1398	20230828	-64.66	477	20240708	3.56	920	-46.30	20240221	477	3.56	20240708	1398	-64.66	20230828	477	3.56	20240708	1.15	N	208710	100	62 억		427077	N	N	0	N	00	N
34	20240725	160934	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	505	9	2	1.81	272367373	536698	599.02	491	541	490	644	348	496	507.49	0.69	0	-8076	510	502	498	490	486	501	489	63	148	100	300	1	1	62600334	316	-2.00	0.52	12	0.86	-252.00	972.00	1398	20230828	-63.88	477	20240708	5.87	920	-45.11	20240221	477	5.87	20240708	1398	-63.88	20230828	477	5.87	20240708	1.11	N	208710	100	62 억		429158	N	N	0	N	00	N
35	20240725	150946	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	500	4	2	0.81	269057589	530131	591.69	491	541	490	644	348	496	507.53	0.69	0	-6925	510	502	498	490	486	501	489	63	148	100	300	1	1	62600334	313	-1.98	0.51	12	0.85	-252.00	972.00	1398	20230828	-64.23	477	20240708	4.82	920	-45.65	20240221	477	4.82	20240708	1398	-64.23	20230828	477	4.82	20240708	1.11	N	208710	100	62 억		429158	N	N	0	N	00	N
36	20240725	140941	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	499	3	2	0.60	257431033	506751	565.60	491	541	490	644	348	496	508.00	0.69	0	3933	510	502	498	490	486	501	489	63	148	100	300	1	1	62600334	312	-1.98	0.51	12	0.81	-252.00	972.00	1398	20230828	-64.31	477	20240708	4.61	920	-45.76	20240221	477	4.61	20240708	1398	-64.31	20230828	477	4.61	20240708	1.11	N	208710	100	62 억		429158	N	N	0	N	00	N
37	20240725	130935	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	500	4	2	0.81	252400667	496604	554.27	491	541	490	644	348	496	508.25	0.69	0	4590	510	502	498	490	486	501	489	63	148	100	300	1	1	62600334	313	-1.98	0.51	12	0.79	-252.00	972.00	1398	20230828	-64.23	477	20240708	4.82	920	-45.65	20240221	477	4.82	20240708	1398	-64.23	20230828	477	4.82	20240708	1.11	N	208710	100	62 억		429158	N	N	0	N	00	N
38	20240725	120941	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	497	1	2	0.20	244184933	479999	535.74	491	541	490	644	348	496	508.72	0.69	0	5939	510	502	498	490	486	501	489	63	148	100	300	1	1	62600334	311	-1.97	0.51	12	0.77	-252.00	972.00	1398	20230828	-64.45	477	20240708	4.19	920	-45.98	20240221	477	4.19	20240708	1398	-64.45	20230828	477	4.19	20240708	1.11	N	208710	100	62 억		429158	N	N	0	N	00	N
39	20240725	110938	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	507	11	2	2.22	179171384	348943	389.46	491	541	490	644	348	496	513.47	0.69	0	-1749	510	502	498	490	486	501	489	63	148	100	300	1	1	62600334	317	-2.01	0.52	12	0.56	-252.00	972.00	1398	20230828	-63.73	477	20240708	6.29	920	-44.89	20240221	477	6.29	20240708	1398	-63.73	20230828	477	6.29	20240708	1.11	N	208710	100	62 억		429158	N	N	0	N	00	N
40	20240725	100932	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	496	0	3	0.00	40663457	82663	92.26	491	499	490	644	348	496	491.92	0.69	0	-403	510	502	498	490	486	501	489	63	148	100	300	1	1	62600334	310	-1.97	0.51	12	0.13	-252.00	972.00	1398	20230828	-64.52	477	20240708	3.98	920	-46.09	20240221	477	3.98	20240708	1398	-64.52	20230828	477	3.98	20240708	1.11	N	208710	100	62 억		429158	N	N	0	N	00	N
41	20240725	090927	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	490	-6	5	-1.21	9332839	19018	21.23	491	493	490	644	348	496	490.74	0.69	0	-1655	510	502	498	490	486	501	489	63	148	100	300	1	1	62600334	307	-1.94	0.50	12	0.03	-252.00	972.00	1398	20230828	-64.95	477	20240708	2.73	920	-46.74	20240221	477	2.73	20240708	1398	-64.95	20230828	477	2.73	20240708	1.11	N	208710	100	62 억		429158	N	N	0	N	00	N
42	20240724	160928	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	496	-10	5	-1.98	44684165	89594	81.01	500	506	494	657	355	506	498.74	0.69	0	-3440	528	516	511	499	494	514	497	63	151	100	310	1	1	62600334	310	-1.97	0.51	12	0.14	-252.00	972.00	1398	20230828	-64.52	477	20240708	3.98	920	-46.09	20240221	477	3.98	20240708	1398	-64.52	20230828	477	3.98	20240708	1.10	N	208710	100	62 억		432557	N	N	0	N	00	N
43	20240724	150943	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	501	-5	5	-0.99	41316872	82830	74.90	500	506	494	657	355	506	498.82	0.69	0	-1254	528	516	511	499	494	514	497	63	151	100	310	1	1	62600334	314	-1.99	0.52	12	0.13	-252.00	972.00	1398	20230828	-64.16	477	20240708	5.03	920	-45.54	20240221	477	5.03	20240708	1398	-64.16	20230828	477	5.03	20240708	1.10	N	208710	100	62 억		432557	N	N	0	N	00	N
44	20240724	140936	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	505	-1	5	-0.20	37004746	74211	67.10	500	506	494	657	355	506	498.64	0.69	0	-1263	528	516	511	499	494	514	497	63	151	100	310	1	1	62600334	316	-2.00	0.52	12	0.12	-252.00	972.00	1398	20230828	-63.88	477	20240708	5.87	920	-45.11	20240221	477	5.87	20240708	1398	-63.88	20230828	477	5.87	20240708	1.10	N	208710	100	62 억		432557	N	N	0	N	00	N
45	20240724	130943	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	500	-6	5	-1.19	33896865	68020	61.50	500	506	494	657	355	506	498.34	0.69	0	566	528	516	511	499	494	514	497	63	151	100	310	1	1	62600334	313	-1.98	0.51	12	0.11	-252.00	972.00	1398	20230828	-64.23	477	20240708	4.82	920	-45.65	20240221	477	4.82	20240708	1398	-64.23	20230828	477	4.82	20240708	1.10	N	208710	100	62 억		432557	N	N	0	N	00	N
46	20240724	120939	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	500	-6	5	-1.19	25621762	51377	46.46	500	506	495	657	355	506	498.70	0.69	0	1734	528	516	511	499	494	514	497	63	151	100	310	1	1	62600334	313	-1.98	0.51	12	0.08	-252.00	972.00	1398	20230828	-64.23	477	20240708	4.82	920	-45.65	20240221	477	4.82	20240708	1398	-64.23	20230828	477	4.82	20240708	1.10	N	208710	100	62 억		432557	N	N	0	N	00	N
47	20240724	110936	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	504	-2	5	-0.40	19539091	39166	35.41	500	506	495	657	355	506	498.88	0.69	0	2019	528	516	511	499	494	514	497	63	151	100	310	1	1	62600334	316	-2.00	0.52	12	0.06	-252.00	972.00	1398	20230828	-63.95	477	20240708	5.66	920	-45.22	20240221	477	5.66	20240708	1398	-63.95	20230828	477	5.66	20240708	1.10	N	208710	100	62 억		432557	N	N	0	N	00	N
48	20240724	101003	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	502	-4	5	-0.79	17643658	35391	32.00	500	506	495	657	355	506	498.54	0.69	0	2332	528	516	511	499	494	514	497	63	151	100	310	1	1	62600334	314	-1.99	0.52	12	0.06	-252.00	972.00	1398	20230828	-64.09	477	20240708	5.24	920	-45.43	20240221	477	5.24	20240708	1398	-64.09	20230828	477	5.24	20240708	1.10	N	208710	100	62 억		432557	N	N	0	N	00	N
49	20240724	090929	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	495	-11	5	-2.17	7862971	15795	14.28	500	500	495	657	355	506	497.81	0.69	0	2859	528	516	511	499	494	514	497	63	151	100	310	1	1	62600334	310	-1.96	0.51	12	0.03	-252.00	972.00	1398	20230828	-64.59	477	20240708	3.77	920	-46.20	20240221	477	3.77	20240708	1398	-64.59	20230828	477	3.77	20240708	1.10	N	208710	100	62 억		432557	N	N	0	N	00	N
50	20240723	160923	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	506	-15	5	-2.88	55842275	108684	49.69	521	523	506	677	365	521	513.80	0.70	0	-5739	553	537	522	506	491	545	514	63	156	100	320	1	1	62600334	317	-2.01	0.52	12	0.17	-252.00	972.00	1398	20230828	-63.81	477	20240708	6.08	920	-45.00	20240221	477	6.08	20240708	1398	-63.81	20230828	477	6.08	20240708	1.05	N	208710	100	62 억		438296	N	N	0	N	00	N
51	20240723	150945	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	512	-9	5	-1.73	50934757	99015	45.27	521	523	506	677	365	521	514.41	0.70	0	-4415	553	537	522	506	491	545	514	63	156	100	320	1	1	62600334	321	-2.03	0.53	12	0.16	-252.00	972.00	1398	20230828	-63.38	477	20240708	7.34	920	-44.35	20240221	477	7.34	20240708	1398	-63.38	20230828	477	7.34	20240708	1.05	N	208710	100	62 억		438296	N	N	0	N	00	N
52	20240723	140926	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	517	-4	5	-0.77	30614070	59241	27.08	521	523	510	677	365	521	516.77	0.70	0	1622	553	537	522	506	491	545	514	63	156	100	320	1	1	62600334	324	-2.05	0.53	12	0.09	-252.00	972.00	1398	20230828	-63.02	477	20240708	8.39	920	-43.80	20240221	477	8.39	20240708	1398	-63.02	20230828	477	8.39	20240708	1.05	N	208710	100	62 억		438296	N	N	0	N	00	N
53	20240723	130922	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	517	-4	5	-0.77	30146228	58335	26.67	521	523	510	677	365	521	516.78	0.70	0	1717	553	537	522	506	491	545	514	63	156	100	320	1	1	62600334	324	-2.05	0.53	12	0.09	-252.00	972.00	1398	20230828	-63.02	477	20240708	8.39	920	-43.80	20240221	477	8.39	20240708	1398	-63.02	20230828	477	8.39	20240708	1.05	N	208710	100	62 억		438296	N	N	0	N	00	N
54	20240723	120928	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	515	-6	5	-1.15	26143942	50522	23.10	521	523	514	677	365	521	517.48	0.70	0	1678	553	537	522	506	491	545	514	63	156	100	320	1	1	62600334	322	-2.04	0.53	12	0.08	-252.00	972.00	1398	20230828	-63.16	477	20240708	7.97	920	-44.02	20240221	477	7.97	20240708	1398	-63.16	20230828	477	7.97	20240708	1.05	N	208710	100	62 억		438296	N	N	0	N	00	N
55	20240723	110928	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	515	-6	5	-1.15	18700131	36067	16.49	521	523	514	677	365	521	518.48	0.70	0	1918	553	537	522	506	491	545	514	63	156	100	320	1	1	62600334	322	-2.04	0.53	12	0.06	-252.00	972.00	1398	20230828	-63.16	477	20240708	7.97	920	-44.02	20240221	477	7.97	20240708	1398	-63.16	20230828	477	7.97	20240708	1.05	N	208710	100	62 억		438296	N	N	0	N	00	N
56	20240723	100925	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	520	-1	5	-0.19	15058181	29015	13.26	521	523	517	677	365	521	518.98	0.70	0	2485	553	537	522	506	491	545	514	63	156	100	320	1	1	62600334	326	-2.06	0.53	12	0.05	-252.00	972.00	1398	20230828	-62.80	477	20240708	9.01	920	-43.48	20240221	477	9.01	20240708	1398	-62.80	20230828	477	9.01	20240708	1.05	N	208710	100	62 억		438296	N	N	0	N	00	N
57	20240723	090934	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	521	0	3	0.00	242265	465	0.21	521	521	521	677	365	521	521.00	0.70	0	-67	553	537	522	506	491	545	514	63	156	100	320	1	1	62600334	326	-2.07	0.54	12	0.00	-252.00	972.00	1398	20230828	-62.73	477	20240708	9.22	920	-43.37	20240221	477	9.22	20240708	1398	-62.73	20230828	477	9.22	20240708	1.05	N	208710	100	62 억		438296	N	N	0	N	00	N
58	20240722	160918	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	521	11	2	2.16	113527015	218329	238.86	510	538	507	663	357	510	519.98	0.67	0	22367	544	527	511	494	478	535	502	63	153	100	310	1	1	62600334	326	-2.07	0.54	12	0.35	-252.00	972.00	1398	20230828	-62.73	477	20240708	9.22	920	-43.37	20240221	477	9.22	20240708	1398	-62.73	20230828	477	9.22	20240708	1.03	N	208710	100	62 억		422014	N	N	0	N	00	N
59	20240722	150926	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	522	12	2	2.35	112499457	216352	236.70	510	538	507	663	357	510	519.98	0.67	0	22548	544	527	511	494	478	535	502	63	153	100	310	1	1	62600334	327	-2.07	0.54	12	0.35	-252.00	972.00	1398	20230828	-62.66	477	20240708	9.43	920	-43.26	20240221	477	9.43	20240708	1398	-62.66	20230828	477	9.43	20240708	1.03	N	208710	100	62 억		422014	N	N	0	N	00	N
60	20240722	140933	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	512	2	2	0.39	102821054	197392	215.96	510	538	507	663	357	510	520.90	0.67	0	22848	544	527	511	494	478	535	502	63	153	100	310	1	1	62600334	321	-2.03	0.53	12	0.32	-252.00	972.00	1398	20230828	-63.38	477	20240708	7.34	920	-44.35	20240221	477	7.34	20240708	1398	-63.38	20230828	477	7.34	20240708	1.03	N	208710	100	62 억		422014	N	N	0	N	00	N
61	20240722	130928	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	520	10	2	1.96	97347679	186692	204.25	510	538	507	663	357	510	521.43	0.67	0	19309	544	527	511	494	478	535	502	63	153	100	310	1	1	62600334	326	-2.06	0.53	12	0.30	-252.00	972.00	1398	20230828	-62.80	477	20240708	9.01	920	-43.48	20240221	477	9.01	20240708	1398	-62.80	20230828	477	9.01	20240708	1.03	N	208710	100	62 억		422014	N	N	0	N	00	N
62	20240722	120925	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	520	10	2	1.96	91555792	175497	192.00	510	538	507	663	357	510	521.69	0.67	0	21935	544	527	511	494	478	535	502	63	153	100	310	1	1	62600334	326	-2.06	0.53	12	0.28	-252.00	972.00	1398	20230828	-62.80	477	20240708	9.01	920	-43.48	20240221	477	9.01	20240708	1398	-62.80	20230828	477	9.01	20240708	1.03	N	208710	100	62 억		422014	N	N	0	N	00	N
63	20240722	110925	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	527	17	2	3.33	40785776	78805	86.22	510	527	507	663	357	510	517.55	0.67	0	6994	544	527	511	494	478	535	502	63	153	100	310	1	1	62600334	330	-2.09	0.54	12	0.13	-252.00	972.00	1398	20230828	-62.30	477	20240708	10.48	920	-42.72	20240221	477	10.48	20240708	1398	-62.30	20230828	477	10.48	20240708	1.03	N	208710	100	62 억		422014	N	N	0	N	00	N
64	20240722	100925	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	510	0	3	0.00	13296527	25861	28.29	510	519	507	663	357	510	514.15	0.67	0	5630	544	527	511	494	478	535	502	63	153	100	310	1	1	62600334	319	-2.02	0.52	12	0.04	-252.00	972.00	1398	20230828	-63.52	477	20240708	6.92	920	-44.57	20240221	477	6.92	20240708	1398	-63.52	20230828	477	6.92	20240708	1.03	N	208710	100	62 억		422014	N	N	0	N	00	N
65	20240722	090928	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	515	5	2	0.98	8328673	16117	17.63	510	519	510	663	357	510	516.76	0.67	0	2925	544	527	511	494	478	535	502	63	153	100	310	1	1	62600334	322	-2.04	0.53	12	0.03	-252.00	972.00	1398	20230828	-63.16	477	20240708	7.97	920	-44.02	20240221	477	7.97	20240708	1398	-63.16	20230828	477	7.97	20240708	1.03	N	208710	100	62 억		422014	N	N	0	N	00	N
66	20240719	160902	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	510	5	2	0.99	46386044	91403	117.88	504	528	495	656	354	505	507.49	0.68	0	-13591	523	514	504	495	485	509	490	63	151	100	310	1	1	62600334	319	-2.02	0.52	12	0.15	-252.00	972.00	1398	20230828	-63.52	477	20240708	6.92	920	-44.57	20240221	477	6.92	20240708	1398	-63.52	20230828	477	6.92	20240708	1.04	N	208710	100	62 억		424777	N	N	0	N	00	N
67	20240719	150912	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	518	13	2	2.57	44171783	87066	112.28	504	528	495	656	354	505	507.34	0.68	0	-12538	523	514	504	495	485	509	490	63	151	100	310	1	1	62600334	324	-2.06	0.53	12	0.14	-252.00	972.00	1398	20230828	-62.95	477	20240708	8.60	920	-43.70	20240221	477	8.60	20240708	1398	-62.95	20230828	477	8.60	20240708	1.04	N	208710	100	62 억		424777	N	N	0	N	00	N
68	20240719	140913	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	522	17	2	3.37	42798316	84419	108.87	504	528	495	656	354	505	506.97	0.68	0	-13146	523	514	504	495	485	509	490	63	151	100	310	1	1	62600334	327	-2.07	0.54	12	0.13	-252.00	972.00	1398	20230828	-62.66	477	20240708	9.43	920	-43.26	20240221	477	9.43	20240708	1398	-62.66	20230828	477	9.43	20240708	1.04	N	208710	100	62 억		424777	N	N	0	N	00	N
69	20240719	130905	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	515	10	2	1.98	32042372	63686	82.13	504	515	495	656	354	505	503.13	0.68	0	-16355	523	514	504	495	485	509	490	63	151	100	310	1	1	62600334	322	-2.04	0.53	12	0.10	-252.00	972.00	1398	20230828	-63.16	477	20240708	7.97	920	-44.02	20240221	477	7.97	20240708	1398	-63.16	20230828	477	7.97	20240708	1.04	N	208710	100	62 억		424777	N	N	0	N	00	N
70	20240719	120905	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	503	-2	5	-0.40	19390299	38685	49.89	504	505	495	656	354	505	501.24	0.68	0	-16349	523	514	504	495	485	509	490	63	151	100	310	1	1	62600334	315	-2.00	0.52	12	0.06	-252.00	972.00	1398	20230828	-64.02	477	20240708	5.45	920	-45.33	20240221	477	5.45	20240708	1398	-64.02	20230828	477	5.45	20240708	1.04	N	208710	100	62 억		424777	N	N	0	N	00	N
71	20240719	110913	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	504	-1	5	-0.20	15664973	31268	40.32	504	505	495	656	354	505	500.99	0.68	0	-16349	523	514	504	495	485	509	490	63	151	100	310	1	1	62600334	316	-2.00	0.52	12	0.05	-252.00	972.00	1398	20230828	-63.95	477	20240708	5.66	920	-45.22	20240221	477	5.66	20240708	1398	-63.95	20230828	477	5.66	20240708	1.04	N	208710	100	62 억		424777	N	N	0	N	00	N
72	20240719	100839	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	500	-5	5	-0.99	14200109	28361	36.58	504	505	495	656	354	505	500.69	0.68	0	-15866	523	514	504	495	485	509	490	63	151	100	310	1	1	62600334	313	-1.98	0.51	12	0.05	-252.00	972.00	1398	20230828	-64.23	477	20240708	4.82	920	-45.65	20240221	477	4.82	20240708	1398	-64.23	20230828	477	4.82	20240708	1.04	N	208710	100	62 억		424777	N	N	0	N	00	N
73	20240719	090918	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	499	-6	5	-1.19	3399584	6806	8.78	504	504	495	656	354	505	499.50	0.68	0	-4266	523	514	504	495	485	509	490	63	151	100	310	1	1	62600334	312	-1.98	0.51	12	0.01	-252.00	972.00	1398	20230828	-64.31	477	20240708	4.61	920	-45.76	20240221	477	4.61	20240708	1398	-64.31	20230828	477	4.61	20240708	1.04	N	208710	100	62 억		424777	N	N	0	N	00	N
74	20240718	160855	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	505	-4	5	-0.79	38947083	77541	93.55	512	513	494	661	357	509	502.28	0.67	0	-7317	520	514	508	502	496	517	505	63	152	100	310	1	1	62600334	316	-2.00	0.52	12	0.12	-252.00	972.00	1398	20230828	-63.88	477	20240708	5.87	920	-45.11	20240221	477	5.87	20240708	1398	-63.88	20230828	477	5.87	20240708	1.06	N	208710	100	62 억		417568	N	N	0	N	00	N
75	20240718	150905	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	506	-3	5	-0.59	33726387	67203	81.08	512	513	494	661	357	509	501.86	0.67	0	-10178	520	514	508	502	496	517	505	63	152	100	310	1	1	62600334	317	-2.01	0.52	12	0.11	-252.00	972.00	1398	20230828	-63.81	477	20240708	6.08	920	-45.00	20240221	477	6.08	20240708	1398	-63.81	20230828	477	6.08	20240708	1.06	N	208710	100	62 억		417568	N	N	0	N	00	N
76	20240718	140857	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	505	-4	5	-0.79	26399536	52834	63.74	512	513	494	661	357	509	499.67	0.67	0	-11358	520	514	508	502	496	517	505	63	152	100	310	1	1	62600334	316	-2.00	0.52	12	0.08	-252.00	972.00	1398	20230828	-63.88	477	20240708	5.87	920	-45.11	20240221	477	5.87	20240708	1398	-63.88	20230828	477	5.87	20240708	1.06	N	208710	100	62 억		417568	N	N	0	N	00	N
77	20240718	130859	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	509	0	3	0.00	24766863	49597	59.84	512	513	494	661	357	509	499.36	0.67	0	-12815	520	514	508	502	496	517	505	63	152	100	310	1	1	62600334	319	-2.02	0.52	12	0.08	-252.00	972.00	1398	20230828	-63.59	477	20240708	6.71	920	-44.67	20240221	477	6.71	20240708	1398	-63.59	20230828	477	6.71	20240708	1.06	N	208710	100	62 억		417568	N	N	0	N	00	N
78	20240718	120859	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	505	-4	5	-0.79	22388202	44887	54.16	512	513	494	661	357	509	498.77	0.67	0	-8220	520	514	508	502	496	517	505	63	152	100	310	1	1	62600334	316	-2.00	0.52	12	0.07	-252.00	972.00	1398	20230828	-63.88	477	20240708	5.87	920	-45.11	20240221	477	5.87	20240708	1398	-63.88	20230828	477	5.87	20240708	1.06	N	208710	100	62 억		417568	N	N	0	N	00	N
79	20240718	110906	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	504	-5	5	-0.98	20815102	41762	50.39	512	513	494	661	357	509	498.42	0.67	0	-7977	520	514	508	502	496	517	505	63	152	100	310	1	1	62600334	316	-2.00	0.52	12	0.07	-252.00	972.00	1398	20230828	-63.95	477	20240708	5.66	920	-45.22	20240221	477	5.66	20240708	1398	-63.95	20230828	477	5.66	20240708	1.06	N	208710	100	62 억		417568	N	N	0	N	00	N
80	20240718	100906	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	499	-10	5	-1.96	18244610	36626	44.19	512	513	494	661	357	509	498.13	0.67	0	-6646	520	514	508	502	496	517	505	63	152	100	310	1	1	62600334	312	-1.98	0.51	12	0.06	-252.00	972.00	1398	20230828	-64.31	477	20240708	4.61	920	-45.76	20240221	477	4.61	20240708	1398	-64.31	20230828	477	4.61	20240708	1.06	N	208710	100	62 억		417568	N	N	0	N	00	N
81	20240718	090906	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	497	-12	5	-2.36	8915638	17820	21.50	512	513	494	661	357	509	500.32	0.67	0	-5356	520	514	508	502	496	517	505	63	152	100	310	1	1	62600334	311	-1.97	0.51	12	0.03	-252.00	972.00	1398	20230828	-64.45	477	20240708	4.19	920	-45.98	20240221	477	4.19	20240708	1398	-64.45	20230828	477	4.19	20240708	1.06	N	208710	100	62 억		417568	N	N	0	N	00	N
82	20240717	160944	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	509	1	2	0.20	41946451	82884	43.38	503	514	502	660	356	508	506.09	0.66	0	1005	532	520	506	494	480	513	487	63	152	100	310	1	1	62600334	319	-2.02	0.52	12	0.13	-252.00	972.00	1398	20230828	-63.59	477	20240708	6.71	920	-44.67	20240221	477	6.71	20240708	1398	-63.59	20230828	477	6.71	20240708	1.00	N	208710	100	62 억		414312	N	N	0	N	00	N
83	20240717	150949	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	509	1	2	0.20	40738309	80500	42.13	503	514	502	660	356	508	506.07	0.66	0	1979	532	520	506	494	480	513	487	63	152	100	310	1	1	62600334	319	-2.02	0.52	12	0.13	-252.00	972.00	1398	20230828	-63.59	477	20240708	6.71	920	-44.67	20240221	477	6.71	20240708	1398	-63.59	20230828	477	6.71	20240708	1.00	N	208710	100	62 억		414312	N	N	0	N	00	N
84	20240717	140945	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	506	-2	5	-0.39	35936342	71010	37.16	503	514	502	660	356	508	506.07	0.66	0	1566	532	520	506	494	480	513	487	63	152	100	310	1	1	62600334	317	-2.01	0.52	12	0.11	-252.00	972.00	1398	20230828	-63.81	477	20240708	6.08	920	-45.00	20240221	477	6.08	20240708	1398	-63.81	20230828	477	6.08	20240708	1.00	N	208710	100	62 억		414312	N	N	0	N	00	N
85	20240717	130944	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	506	-2	5	-0.39	34637602	68429	35.81	503	514	503	660	356	508	506.18	0.66	0	1517	532	520	506	494	480	513	487	63	152	100	310	1	1	62600334	317	-2.01	0.52	12	0.11	-252.00	972.00	1398	20230828	-63.81	477	20240708	6.08	920	-45.00	20240221	477	6.08	20240708	1398	-63.81	20230828	477	6.08	20240708	1.00	N	208710	100	62 억		414312	N	N	0	N	00	N
86	20240717	120946	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	507	-1	5	-0.20	33169084	65524	34.29	503	514	503	660	356	508	506.21	0.66	0	1511	532	520	506	494	480	513	487	63	152	100	310	1	1	62600334	317	-2.01	0.52	12	0.10	-252.00	972.00	1398	20230828	-63.73	477	20240708	6.29	920	-44.89	20240221	477	6.29	20240708	1398	-63.73	20230828	477	6.29	20240708	1.00	N	208710	100	62 억		414312	N	N	0	N	00	N
87	20240717	110946	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	508	0	3	0.00	12232055	24093	12.61	503	514	503	660	356	508	507.70	0.66	0	-675	532	520	506	494	480	513	487	63	152	100	310	1	1	62600334	318	-2.02	0.52	12	0.04	-252.00	972.00	1398	20230828	-63.66	477	20240708	6.50	920	-44.78	20240221	477	6.50	20240708	1398	-63.66	20230828	477	6.50	20240708	1.00	N	208710	100	62 억		414312	N	N	0	N	00	N
88	20240717	100946	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	509	1	2	0.20	6280337	12317	6.45	503	514	503	660	356	508	509.89	0.66	0	-2273	532	520	506	494	480	513	487	63	152	100	310	1	1	62600334	319	-2.02	0.52	12	0.02	-252.00	972.00	1398	20230828	-63.59	477	20240708	6.71	920	-44.67	20240221	477	6.71	20240708	1398	-63.59	20230828	477	6.71	20240708	1.00	N	208710	100	62 억		414312	N	N	0	N	00	N
89	20240717	090758	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	513	5	2	0.98	3032717	5930	3.10	503	514	503	660	356	508	511.42	0.66	0	-2251	532	520	506	494	480	513	487	63	152	100	310	1	1	62600334	321	-2.04	0.53	12	0.01	-252.00	972.00	1398	20230828	-63.30	477	20240708	7.55	920	-44.24	20240221	477	7.55	20240708	1398	-63.30	20230828	477	7.55	20240708	1.00	N	208710	100	62 억		414312	N	N	0	N	00	N
90	20240716	160947	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	508	-8	5	-1.55	95614283	191077	243.47	516	518	492	670	362	516	500.40	0.65	0	-19470	526	520	514	508	502	518	506	63	154	100	310	1	1	62600334	318	-2.02	0.52	12	0.31	-252.00	972.00	1398	20230828	-63.66	477	20240708	6.50	920	-44.78	20240221	477	6.50	20240708	1398	-63.66	20230828	477	6.50	20240708	1.00	N	208710	100	62 억		408591	N	N	0	N	00	N
91	20240716	150956	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	508	-8	5	-1.55	94326468	188543	240.24	516	518	492	670	362	516	500.29	0.65	0	-19364	526	520	514	508	502	518	506	63	154	100	310	1	1	62600334	318	-2.02	0.52	12	0.30	-252.00	972.00	1398	20230828	-63.66	477	20240708	6.50	920	-44.78	20240221	477	6.50	20240708	1398	-63.66	20230828	477	6.50	20240708	1.00	N	208710	100	62 억		408591	N	N	0	N	00	N
92	20240716	140954	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	505	-11	5	-2.13	82510825	165052	210.31	516	518	492	670	362	516	499.91	0.65	0	-16609	526	520	514	508	502	518	506	63	154	100	310	1	1	62600334	316	-2.00	0.52	12	0.26	-252.00	972.00	1398	20230828	-63.88	477	20240708	5.87	920	-45.11	20240221	477	5.87	20240708	1398	-63.88	20230828	477	5.87	20240708	1.00	N	208710	100	62 억		408591	N	N	0	N	00	N
93	20240716	130953	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	502	-14	5	-2.71	76154255	152432	194.23	516	518	492	670	362	516	499.59	0.65	0	-14300	526	520	514	508	502	518	506	63	154	100	310	1	1	62600334	314	-1.99	0.52	12	0.24	-252.00	972.00	1398	20230828	-64.09	477	20240708	5.24	920	-45.43	20240221	477	5.24	20240708	1398	-64.09	20230828	477	5.24	20240708	1.00	N	208710	100	62 억		408591	N	N	0	N	00	N
94	20240716	120951	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	502	-14	5	-2.71	72835164	145806	185.78	516	518	492	670	362	516	499.53	0.65	0	-13244	526	520	514	508	502	518	506	63	154	100	310	1	1	62600334	314	-1.99	0.52	12	0.23	-252.00	972.00	1398	20230828	-64.09	477	20240708	5.24	920	-45.43	20240221	477	5.24	20240708	1398	-64.09	20230828	477	5.24	20240708	1.00	N	208710	100	62 억		408591	N	N	0	N	00	N
95	20240716	110951	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	495	-21	5	-4.07	64673512	129476	164.98	516	518	492	670	362	516	499.50	0.65	0	-2628	526	520	514	508	502	518	506	63	154	100	310	1	1	62600334	310	-1.96	0.51	12	0.21	-252.00	972.00	1398	20230828	-64.59	477	20240708	3.77	920	-46.20	20240221	477	3.77	20240708	1398	-64.59	20230828	477	3.77	20240708	1.00	N	208710	100	62 억		408591	N	N	0	N	00	N
96	20240716	100953	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	495	-21	5	-4.07	61143190	122363	155.91	516	518	492	670	362	516	499.69	0.65	0	-2694	526	520	514	508	502	518	506	63	154	100	310	1	1	62600334	310	-1.96	0.51	12	0.20	-252.00	972.00	1398	20230828	-64.59	477	20240708	3.77	920	-46.20	20240221	477	3.77	20240708	1398	-64.59	20230828	477	3.77	20240708	1.00	N	208710	100	62 억		408591	N	N	0	N	00	N
97	20240716	090951	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	503	-13	5	-2.52	7402619	14564	18.56	516	518	492	670	362	516	508.28	0.65	0	2064	526	520	514	508	502	518	506	63	154	100	310	1	1	62600334	315	-2.00	0.52	12	0.02	-252.00	972.00	1398	20230828	-64.02	477	20240708	5.45	920	-45.33	20240221	477	5.45	20240708	1398	-64.02	20230828	477	5.45	20240708	1.00	N	208710	100	62 억		408591	N	N	0	N	00	N
98	20240715	160936	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	516	4	2	0.78	40363877	78471	73.80	518	520	508	665	359	512	514.38	0.65	0	-10048	532	521	512	501	492	517	497	63	153	100	310	1	1	62600334	323	-2.05	0.53	12	0.13	-252.00	972.00	1398	20230828	-63.09	477	20240708	8.18	920	-43.91	20240221	477	8.18	20240708	1398	-63.09	20230828	477	8.18	20240708	0.99	N	208710	100	62 억		404894	N	N	0	N	00	N
99	20240715	150943	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	512	0	3	0.00	38412682	74663	70.22	518	520	508	665	359	512	514.48	0.65	0	-10636	532	521	512	501	492	517	497	63	153	100	310	1	1	62600334	321	-2.03	0.53	12	0.12	-252.00	972.00	1398	20230828	-63.38	477	20240708	7.34	920	-44.35	20240221	477	7.34	20240708	1398	-63.38	20230828	477	7.34	20240708	0.99	N	208710	100	62 억		404894	N	N	0	N	00	N
100	20240715	140941	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	516	4	2	0.78	35322318	68634	64.55	518	520	508	665	359	512	514.65	0.65	0	-11360	532	521	512	501	492	517	497	63	153	100	310	1	1	62600334	323	-2.05	0.53	12	0.11	-252.00	972.00	1398	20230828	-63.09	477	20240708	8.18	920	-43.91	20240221	477	8.18	20240708	1398	-63.09	20230828	477	8.18	20240708	0.99	N	208710	100	62 억		404894	N	N	0	N	00	N
101	20240715	130943	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	514	2	2	0.39	34046210	66156	62.22	518	520	508	665	359	512	514.64	0.65	0	-9959	532	521	512	501	492	517	497	63	153	100	310	1	1	62600334	322	-2.04	0.53	12	0.11	-252.00	972.00	1398	20230828	-63.23	477	20240708	7.76	920	-44.13	20240221	477	7.76	20240708	1398	-63.23	20230828	477	7.76	20240708	0.99	N	208710	100	62 억		404894	N	N	0	N	00	N
102	20240715	120941	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	515	3	2	0.59	26476430	51368	48.31	518	520	508	665	359	512	515.43	0.65	0	-16653	532	521	512	501	492	517	497	63	153	100	310	1	1	62600334	322	-2.04	0.53	12	0.08	-252.00	972.00	1398	20230828	-63.16	477	20240708	7.97	920	-44.02	20240221	477	7.97	20240708	1398	-63.16	20230828	477	7.97	20240708	0.99	N	208710	100	62 억		404894	N	N	0	N	00	N
103	20240715	110941	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	517	5	2	0.98	25201884	48880	45.97	518	520	508	665	359	512	515.59	0.65	0	-16653	532	521	512	501	492	517	497	63	153	100	310	1	1	62600334	324	-2.05	0.53	12	0.08	-252.00	972.00	1398	20230828	-63.02	477	20240708	8.39	920	-43.80	20240221	477	8.39	20240708	1398	-63.02	20230828	477	8.39	20240708	0.99	N	208710	100	62 억		404894	N	N	0	N	00	N
104	20240715	100941	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	513	1	2	0.20	4726745	9216	8.67	518	518	508	665	359	512	512.88	0.65	0	-1531	532	521	512	501	492	517	497	63	153	100	310	1	1	62600334	321	-2.04	0.53	12	0.01	-252.00	972.00	1398	20230828	-63.30	477	20240708	7.55	920	-44.24	20240221	477	7.55	20240708	1398	-63.30	20230828	477	7.55	20240708	0.99	N	208710	100	62 억		404894	N	N	0	N	00	N
105	20240715	090943	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	517	5	2	0.98	1433504	2790	2.62	518	518	508	665	359	512	513.80	0.65	0	-1609	532	521	512	501	492	517	497	63	153	100	310	1	1	62600334	324	-2.05	0.53	12	0.00	-252.00	972.00	1398	20230828	-63.02	477	20240708	8.39	920	-43.80	20240221	477	8.39	20240708	1398	-63.02	20230828	477	8.39	20240708	0.99	N	208710	100	62 억		404894	N	N	0	N	00	N
106	20240712	160934	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	512	-14	5	-2.66	53917834	106164	94.67	523	523	503	683	369	526	507.87	0.65	0	-186	538	532	524	518	510	535	521	63	157	100	320	1	1	62600334	321	-2.03	0.53	12	0.17	-252.00	972.00	1398	20230828	-63.38	477	20240708	7.34	920	-44.35	20240221	477	7.34	20240708	1398	-63.38	20230828	477	7.34	20240708	0.95	N	208710	100	62 억		404888	N	N	0	N	00	N
107	20240712	150940	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	509	-17	5	-3.23	51074188	100588	89.70	523	523	503	683	369	526	507.76	0.65	0	4417	538	532	524	518	510	535	521	63	157	100	320	1	1	62600334	319	-2.02	0.52	12	0.16	-252.00	972.00	1398	20230828	-63.59	477	20240708	6.71	920	-44.67	20240221	477	6.71	20240708	1398	-63.59	20230828	477	6.71	20240708	0.95	N	208710	100	62 억		404888	N	N	0	N	00	N
108	20240712	140944	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	509	-17	5	-3.23	49253088	97005	86.50	523	523	503	683	369	526	507.74	0.65	0	7737	538	532	524	518	510	535	521	63	157	100	320	1	1	62600334	319	-2.02	0.52	12	0.15	-252.00	972.00	1398	20230828	-63.59	477	20240708	6.71	920	-44.67	20240221	477	6.71	20240708	1398	-63.59	20230828	477	6.71	20240708	0.95	N	208710	100	62 억		404888	N	N	0	N	00	N
109	20240712	130937	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	515	-11	5	-2.09	48179709	94905	84.63	523	523	503	683	369	526	507.66	0.65	0	7832	538	532	524	518	510	535	521	63	157	100	320	1	1	62600334	322	-2.04	0.53	12	0.15	-252.00	972.00	1398	20230828	-63.16	477	20240708	7.97	920	-44.02	20240221	477	7.97	20240708	1398	-63.16	20230828	477	7.97	20240708	0.95	N	208710	100	62 억		404888	N	N	0	N	00	N
110	20240712	120939	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	504	-22	5	-4.18	40425255	79697	71.07	523	523	503	683	369	526	507.24	0.65	0	9425	538	532	524	518	510	535	521	63	157	100	320	1	1	62600334	316	-2.00	0.52	12	0.13	-252.00	972.00	1398	20230828	-63.95	477	20240708	5.66	920	-45.22	20240221	477	5.66	20240708	1398	-63.95	20230828	477	5.66	20240708	0.95	N	208710	100	62 억		404888	N	N	0	N	00	N
111	20240712	110936	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	506	-20	5	-3.80	37119174	73126	65.21	523	523	503	683	369	526	507.61	0.65	0	8556	538	532	524	518	510	535	521	63	157	100	320	1	1	62600334	317	-2.01	0.52	12	0.12	-252.00	972.00	1398	20230828	-63.81	477	20240708	6.08	920	-45.00	20240221	477	6.08	20240708	1398	-63.81	20230828	477	6.08	20240708	0.95	N	208710	100	62 억		404888	N	N	0	N	00	N
112	20240712	100937	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	504	-22	5	-4.18	30043263	59095	52.70	523	523	503	683	369	526	508.39	0.65	0	8750	538	532	524	518	510	535	521	63	157	100	320	1	1	62600334	316	-2.00	0.52	12	0.09	-252.00	972.00	1398	20230828	-63.95	477	20240708	5.66	920	-45.22	20240221	477	5.66	20240708	1398	-63.95	20230828	477	5.66	20240708	0.95	N	208710	100	62 억		404888	N	N	0	N	00	N
113	20240712	090935	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	513	-13	5	-2.47	5747659	11155	9.95	523	523	509	683	369	526	515.25	0.65	0	-547	538	532	524	518	510	535	521	63	157	100	320	1	1	62600334	321	-2.04	0.53	12	0.02	-252.00	972.00	1398	20230828	-63.30	477	20240708	7.55	920	-44.24	20240221	477	7.55	20240708	1398	-63.30	20230828	477	7.55	20240708	0.95	N	208710	100	62 억		404888	N	N	0	N	00	N
114	20240711	160930	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	526	0	3	0.00	58427667	112082	80.81	520	530	516	683	369	526	521.27	0.65	0	-3473	546	536	522	512	498	541	517	63	157	100	320	1	1	62600334	329	-2.09	0.54	12	0.18	-252.00	972.00	1398	20230828	-62.37	477	20240708	10.27	920	-42.83	20240221	477	10.27	20240708	1398	-62.37	20230828	477	10.27	20240708	0.95	N	208710	100	62 억		408361	N	N	0	N	00	N
115	20240711	150937	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	524	-2	5	-0.38	55568770	106640	76.89	520	530	516	683	369	526	521.09	0.65	0	-3051	546	536	522	512	498	541	517	63	157	100	320	1	1	62600334	328	-2.08	0.54	12	0.17	-252.00	972.00	1398	20230828	-62.52	477	20240708	9.85	920	-43.04	20240221	477	9.85	20240708	1398	-62.52	20230828	477	9.85	20240708	0.95	N	208710	100	62 억		408361	N	N	0	N	00	N
116	20240711	140937	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	523	-3	5	-0.57	52081917	99969	72.08	520	530	516	683	369	526	520.98	0.65	0	-2282	546	536	522	512	498	541	517	63	157	100	320	1	1	62600334	327	-2.08	0.54	12	0.16	-252.00	972.00	1398	20230828	-62.59	477	20240708	9.64	920	-43.15	20240221	477	9.64	20240708	1398	-62.59	20230828	477	9.64	20240708	0.95	N	208710	100	62 억		408361	N	N	0	N	00	N
117	20240711	130936	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	523	-3	5	-0.57	47828421	91821	66.20	520	530	516	683	369	526	520.89	0.65	0	-1297	546	536	522	512	498	541	517	63	157	100	320	1	1	62600334	327	-2.08	0.54	12	0.15	-252.00	972.00	1398	20230828	-62.59	477	20240708	9.64	920	-43.15	20240221	477	9.64	20240708	1398	-62.59	20230828	477	9.64	20240708	0.95	N	208710	100	62 억		408361	N	N	0	N	00	N
118	20240711	120935	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	518	-8	5	-1.52	44893463	86171	62.13	520	530	516	683	369	526	520.98	0.65	0	-4508	546	536	522	512	498	541	517	63	157	100	320	1	1	62600334	324	-2.06	0.53	12	0.14	-252.00	972.00	1398	20230828	-62.95	477	20240708	8.60	920	-43.70	20240221	477	8.60	20240708	1398	-62.95	20230828	477	8.60	20240708	0.95	N	208710	100	62 억		408361	N	N	0	N	00	N
119	20240711	110931	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	517	-9	5	-1.71	43000455	82514	59.49	520	530	517	683	369	526	521.13	0.65	0	-4364	546	536	522	512	498	541	517	63	157	100	320	1	1	62600334	324	-2.05	0.53	12	0.13	-252.00	972.00	1398	20230828	-63.02	477	20240708	8.39	920	-43.80	20240221	477	8.39	20240708	1398	-63.02	20230828	477	8.39	20240708	0.95	N	208710	100	62 억		408361	N	N	0	N	00	N
120	20240711	100933	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	528	2	2	0.38	12411585	23757	17.13	520	530	520	683	369	526	522.44	0.65	0	-4663	546	536	522	512	498	541	517	63	157	100	320	1	1	62600334	331	-2.10	0.54	12	0.04	-252.00	972.00	1398	20230828	-62.23	477	20240708	10.69	920	-42.61	20240221	477	10.69	20240708	1398	-62.23	20230828	477	10.69	20240708	0.95	N	208710	100	62 억		408361	N	N	0	N	00	N
121	20240711	090931	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	530	4	2	0.76	8644153	16593	11.96	520	530	520	683	369	526	520.95	0.65	0	-3571	546	536	522	512	498	541	517	63	157	100	320	1	1	62600334	332	-2.10	0.55	12	0.03	-252.00	972.00	1398	20230828	-62.09	477	20240708	11.11	920	-42.39	20240221	477	11.11	20240708	1398	-62.09	20230828	477	11.11	20240708	0.95	N	208710	100	62 억		408361	N	N	0	N	00	N
122	20240710	160928	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	526	14	2	2.73	72459859	138660	35.17	512	532	508	665	359	512	522.57	0.65	0	2440	565	538	512	485	459	552	499	63	153	100	310	1	1	62600334	329	-2.09	0.54	12	0.22	-252.00	972.00	1473	20230704	-64.29	477	20240708	10.27	920	-42.83	20240221	477	10.27	20240708	1398	-62.37	20230828	477	10.27	20240708	0.95	N	208710	100	62 억		405921	N	N	0	N	00	N
123	20240710	150931	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	523	11	2	2.15	68626868	131348	33.32	512	532	508	665	359	512	522.48	0.65	0	2902	565	538	512	485	459	552	499	63	153	100	310	1	1	62600334	327	-2.08	0.54	12	0.21	-252.00	972.00	1473	20230704	-64.49	477	20240708	9.64	920	-43.15	20240221	477	9.64	20240708	1398	-62.59	20230828	477	9.64	20240708	0.95	N	208710	100	62 억		405921	N	N	0	N	00	N
124	20240710	140931	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	525	13	2	2.54	65576930	125529	31.84	512	532	508	665	359	512	522.40	0.65	0	4499	565	538	512	485	459	552	499	63	153	100	310	1	1	62600334	329	-2.08	0.54	12	0.20	-252.00	972.00	1473	20230704	-64.36	477	20240708	10.06	920	-42.93	20240221	477	10.06	20240708	1398	-62.45	20230828	477	10.06	20240708	0.95	N	208710	100	62 억		405921	N	N	0	N	00	N
125	20240710	130930	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	526	14	2	2.73	61286195	117382	29.77	512	532	508	665	359	512	522.11	0.65	0	5130	565	538	512	485	459	552	499	63	153	100	310	1	1	62600334	329	-2.09	0.54	12	0.19	-252.00	972.00	1473	20230704	-64.29	477	20240708	10.27	920	-42.83	20240221	477	10.27	20240708	1398	-62.37	20230828	477	10.27	20240708	0.95	N	208710	100	62 억		405921	N	N	0	N	00	N
126	20240710	120929	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	530	18	2	3.52	48708116	93452	23.70	512	530	508	665	359	512	521.21	0.65	0	477	565	538	512	485	459	552	499	63	153	100	310	1	1	62600334	332	-2.10	0.55	12	0.15	-252.00	972.00	1473	20230704	-64.02	477	20240708	11.11	920	-42.39	20240221	477	11.11	20240708	1398	-62.09	20230828	477	11.11	20240708	0.95	N	208710	100	62 억		405921	N	N	0	N	00	N
127	20240710	110930	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	523	11	2	2.15	37415679	71918	18.24	512	527	508	665	359	512	520.25	0.65	0	-2202	565	538	512	485	459	552	499	63	153	100	310	1	1	62600334	327	-2.08	0.54	12	0.11	-252.00	972.00	1473	20230704	-64.49	477	20240708	9.64	920	-43.15	20240221	477	9.64	20240708	1398	-62.59	20230828	477	9.64	20240708	0.95	N	208710	100	62 억		405921	N	N	0	N	00	N
128	20240710	100925	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	526	14	2	2.73	31958171	61482	15.60	512	527	508	665	359	512	519.80	0.65	0	-2737	565	538	512	485	459	552	499	63	153	100	310	1	1	62600334	329	-2.09	0.54	12	0.10	-252.00	972.00	1473	20230704	-64.29	477	20240708	10.27	920	-42.83	20240221	477	10.27	20240708	1398	-62.37	20230828	477	10.27	20240708	0.95	N	208710	100	62 억		405921	N	N	0	N	00	N
129	20240710	090931	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	515	3	2	0.59	1842414	3590	0.91	512	515	508	665	359	512	513.21	0.65	0	490	565	538	512	485	459	552	499	63	153	100	310	1	1	62600334	322	-2.04	0.53	12	0.01	-252.00	972.00	1473	20230704	-65.04	477	20240708	7.97	920	-44.02	20240221	477	7.97	20240708	1398	-63.16	20230828	477	7.97	20240708	0.95	N	208710	100	62 억		405921	N	N	0	N	00	N
130	20240709	160925	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	512	22	2	4.49	202374917	394230	316.70	490	539	486	637	343	490	513.34	0.63	0	-2881	506	497	487	478	468	502	483	63	147	100	300	1	1	62600334	321	-2.03	0.53	12	0.63	-252.00	972.00	1750	20230703	-70.74	477	20240708	7.34	920	-44.35	20240221	477	7.34	20240708	1398	-63.38	20230828	477	7.34	20240708	0.95	N	208710	100	62 억		395936	N	N	0	N	00	N
131	20240709	150929	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	509	19	2	3.88	196557687	382819	307.53	490	539	486	637	343	490	513.45	0.63	0	-4649	506	497	487	478	468	502	483	63	147	100	300	1	1	62600334	319	-2.02	0.52	12	0.61	-252.00	972.00	1750	20230703	-70.91	477	20240708	6.71	920	-44.67	20240221	477	6.71	20240708	1398	-63.59	20230828	477	6.71	20240708	0.95	N	208710	100	62 억		395936	N	N	0	N	00	N
132	20240709	140929	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	507	17	2	3.47	183720307	357566	287.24	490	539	486	637	343	490	513.81	0.63	0	4131	506	497	487	478	468	502	483	63	147	100	300	1	1	62600334	317	-2.01	0.52	12	0.57	-252.00	972.00	1750	20230703	-71.03	477	20240708	6.29	920	-44.89	20240221	477	6.29	20240708	1398	-63.73	20230828	477	6.29	20240708	0.95	N	208710	100	62 억		395936	N	N	0	N	00	N
133	20240709	130932	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	509	19	2	3.88	167560745	325551	261.52	490	539	486	637	343	490	514.70	0.63	0	-5069	506	497	487	478	468	502	483	63	147	100	300	1	1	62600334	319	-2.02	0.52	12	0.52	-252.00	972.00	1750	20230703	-70.91	477	20240708	6.71	920	-44.67	20240221	477	6.71	20240708	1398	-63.59	20230828	477	6.71	20240708	0.95	N	208710	100	62 억		395936	N	N	0	N	00	N
134	20240709	120933	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	500	10	2	2.04	32396242	65472	52.60	490	500	486	637	343	490	494.81	0.63	0	-5085	506	497	487	478	468	502	483	63	147	100	300	1	1	62600334	313	-1.98	0.51	12	0.10	-252.00	972.00	1750	20230703	-71.43	477	20240708	4.82	920	-45.65	20240221	477	4.82	20240708	1398	-64.23	20230828	477	4.82	20240708	0.95	N	208710	100	62 억		395936	N	N	0	N	00	N
135	20240709	110934	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	493	3	2	0.61	16210783	32966	26.48	490	495	486	637	343	490	491.74	0.63	0	531	506	497	487	478	468	502	483	63	147	100	300	1	1	62600334	309	-1.96	0.51	12	0.05	-252.00	972.00	1750	20230703	-71.83	477	20240708	3.35	920	-46.41	20240221	477	3.35	20240708	1398	-64.74	20230828	477	3.35	20240708	0.95	N	208710	100	62 억		395936	N	N	0	N	00	N
136	20240709	100930	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	493	3	2	0.61	13667665	27799	22.33	490	495	486	637	343	490	491.66	0.63	0	821	506	497	487	478	468	502	483	63	147	100	300	1	1	62600334	309	-1.96	0.51	12	0.04	-252.00	972.00	1750	20230703	-71.83	477	20240708	3.35	920	-46.41	20240221	477	3.35	20240708	1398	-64.74	20230828	477	3.35	20240708	0.95	N	208710	100	62 억		395936	N	N	0	N	00	N
137	20240709	090927	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	494	4	2	0.82	1689208	3439	2.76	490	494	490	637	343	490	491.19	0.63	0	-280	506	497	487	478	468	502	483	63	147	100	300	1	1	62600334	309	-1.96	0.51	12	0.01	-252.00	972.00	1750	20230703	-71.77	477	20240708	3.56	920	-46.30	20240221	477	3.56	20240708	1398	-64.66	20230828	477	3.56	20240708	0.95	N	208710	100	62 억		395936	N	N	0	N	00	N
138	20240708	160922	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N		N	490	2	2	0.41	60379841	124477	116.15	488	496	477	634	342	488	484.97	0.64	0	-8484	510	498	493	481	476	496	479	63	146	100	300	1	1	62600334	307	-1.94	0.50	12	0.20	-252.00	972.00	1750	20230703	-72.00	477	20240708	2.73	920	-46.74	20240221	477	2.73	20240708	1398	-64.95	20230828	477	2.73	20240708	0.96	N	208710	100	62 억		402876	N	N	0	N	00	N
139	20240708	150923	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N		N	487	-1	5	-0.20	52877536	109144	101.85	488	496	477	634	342	488	484.47	0.64	0	-7830	510	498	493	481	476	496	479	63	146	100	300	1	1	62600334	305	-1.93	0.50	12	0.17	-252.00	972.00	1750	20230703	-72.17	477	20240708	2.10	920	-47.07	20240221	477	2.10	20240708	1398	-65.16	20230828	477	2.10	20240708	0.96	N	208710	100	62 억		402876	N	N	0	N	00	N
140	20240708	140926	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N		N	489	1	2	0.20	50703691	104687	97.69	488	496	477	634	342	488	484.34	0.64	0	-8042	510	498	493	481	476	496	479	63	146	100	300	1	1	62600334	306	-1.94	0.50	12	0.17	-252.00	972.00	1750	20230703	-72.06	477	20240708	2.52	920	-46.85	20240221	477	2.52	20240708	1398	-65.02	20230828	477	2.52	20240708	0.96	N	208710	100	62 억		402876	N	N	0	N	00	N
141	20240708	130922	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N		N	487	-1	5	-0.20	50355127	103973	97.02	488	496	477	634	342	488	484.31	0.64	0	-8006	510	498	493	481	476	496	479	63	146	100	300	1	1	62600334	305	-1.93	0.50	12	0.17	-252.00	972.00	1750	20230703	-72.17	477	20240708	2.10	920	-47.07	20240221	477	2.10	20240708	1398	-65.16	20230828	477	2.10	20240708	0.96	N	208710	100	62 억		402876	N	N	0	N	00	N
142	20240708	120924	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N		N	486	-2	5	-0.41	49156128	101514	94.73	488	496	477	634	342	488	484.23	0.64	0	-9134	510	498	493	481	476	496	479	63	146	100	300	1	1	62600334	304	-1.93	0.50	12	0.16	-252.00	972.00	1750	20230703	-72.23	477	20240708	1.89	920	-47.17	20240221	477	1.89	20240708	1398	-65.24	20230828	477	1.89	20240708	0.96	N	208710	100	62 억		402876	N	N	0	N	00	N
143	20240708	110921	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N		N	490	2	2	0.41	39272279	81291	75.86	488	496	477	634	342	488	483.11	0.64	0	-8906	510	498	493	481	476	496	479	63	146	100	300	1	1	62600334	307	-1.94	0.50	12	0.13	-252.00	972.00	1750	20230703	-72.00	477	20240708	2.73	920	-46.74	20240221	477	2.73	20240708	1398	-64.95	20230828	477	2.73	20240708	0.96	N	208710	100	62 억		402876	N	N	0	N	00	N
144	20240708	100922	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N		N	480	-8	5	-1.64	28107496	58300	54.40	488	496	477	634	342	488	482.12	0.64	0	1730	510	498	493	481	476	496	479	63	146	100	300	1	1	62600334	300	-1.90	0.49	12	0.09	-252.00	972.00	1750	20230703	-72.57	477	20240708	0.63	920	-47.83	20240221	477	0.63	20240708	1398	-65.67	20230828	477	0.63	20240708	0.96	N	208710	100	62 억		402876	N	N	0	N	00	N
145	20240708	090921	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	488	0	3	0.00	2679842	5464	5.10	488	496	484	634	342	488	490.45	0.64	0	-1044	510	498	493	481	476	496	479	63	146	100	300	1	1	62600334	305	-1.94	0.50	12	0.01	-252.00	972.00	1750	20230703	-72.11	481	20240703	1.46	920	-46.96	20240221	481	1.46	20240703	1398	-65.09	20230828	481	1.46	20240703	0.96	N	208710	100	62 억		402876	N	N	0	N	00	N
146	20240705	160917	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	488	-12	5	-2.40	52526925	106783	103.62	500	505	488	650	350	500	491.91	0.66	0	-10862	513	506	498	491	483	502	487	63	150	100	310	1	1	62600334	305	-1.94	0.50	12	0.17	-252.00	972.00	1750	20230703	-72.11	481	20240703	1.46	920	-46.96	20240221	481	1.46	20240703	1398	-65.09	20230828	481	1.46	20240703	0.83	N	208710	100	62 억		410481	N	N	0	N	00	N
147	20240705	150921	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	492	-8	5	-1.60	38875406	78826	76.49	500	505	490	650	350	500	493.18	0.66	0	-5213	513	506	498	491	483	502	487	63	150	100	310	1	1	62600334	308	-1.95	0.51	12	0.13	-252.00	972.00	1750	20230703	-71.89	481	20240703	2.29	920	-46.52	20240221	481	2.29	20240703	1398	-64.81	20230828	481	2.29	20240703	0.83	N	208710	100	62 억		410481	N	N	0	N	00	N
148	20240705	140922	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	493	-7	5	-1.40	30494102	61749	59.92	500	505	490	650	350	500	493.84	0.66	0	-4495	513	506	498	491	483	502	487	63	150	100	310	1	1	62600334	309	-1.96	0.51	12	0.10	-252.00	972.00	1750	20230703	-71.83	481	20240703	2.49	920	-46.41	20240221	481	2.49	20240703	1398	-64.74	20230828	481	2.49	20240703	0.83	N	208710	100	62 억		410481	N	N	0	N	00	N
149	20240705	130920	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	494	-6	5	-1.20	24052865	48647	47.21	500	505	490	650	350	500	494.44	0.66	0	-1943	513	506	498	491	483	502	487	63	150	100	310	1	1	62600334	309	-1.96	0.51	12	0.08	-252.00	972.00	1750	20230703	-71.77	481	20240703	2.70	920	-46.30	20240221	481	2.70	20240703	1398	-64.66	20230828	481	2.70	20240703	0.83	N	208710	100	62 억		410481	N	N	0	N	00	N
150	20240705	120920	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	492	-8	5	-1.60	22983980	46478	45.10	500	505	490	650	350	500	494.51	0.66	0	-1714	513	506	498	491	483	502	487	63	150	100	310	1	1	62600334	308	-1.95	0.51	12	0.07	-252.00	972.00	1750	20230703	-71.89	481	20240703	2.29	920	-46.52	20240221	481	2.29	20240703	1398	-64.81	20230828	481	2.29	20240703	0.83	N	208710	100	62 억		410481	N	N	0	N	00	N
151	20240705	110917	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	493	-7	5	-1.40	19046634	38489	37.35	500	505	490	650	350	500	494.86	0.66	0	-1015	513	506	498	491	483	502	487	63	150	100	310	1	1	62600334	309	-1.96	0.51	12	0.06	-252.00	972.00	1750	20230703	-71.83	481	20240703	2.49	920	-46.41	20240221	481	2.49	20240703	1398	-64.74	20230828	481	2.49	20240703	0.83	N	208710	100	62 억		410481	N	N	0	N	00	N
152	20240705	100917	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	494	-6	5	-1.20	16948295	34237	33.22	500	505	490	650	350	500	495.03	0.66	0	-543	513	506	498	491	483	502	487	63	150	100	310	1	1	62600334	309	-1.96	0.51	12	0.05	-252.00	972.00	1750	20230703	-71.77	481	20240703	2.70	920	-46.30	20240221	481	2.70	20240703	1398	-64.66	20230828	481	2.70	20240703	0.83	N	208710	100	62 억		410481	N	N	0	N	00	N
153	20240705	090918	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	503	3	2	0.60	3997036	7944	7.71	500	505	500	650	350	500	503.15	0.66	0	-3878	513	506	498	491	483	502	487	63	150	100	310	1	1	62600334	315	-2.00	0.52	12	0.01	-252.00	972.00	1750	20230703	-71.26	481	20240703	4.57	920	-45.33	20240221	481	4.57	20240703	1398	-64.02	20230828	481	4.57	20240703	0.83	N	208710	100	62 억		410481	N	N	0	N	00	N
154	20240704	160913	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	500	-2	5	-0.40	51128732	103043	13.73	502	505	490	652	352	502	496.19	0.64	0	12269	556	529	505	478	454	517	466	63	150	100	310	1	1	62600334	313	-1.98	0.51	12	0.16	-252.00	972.00	1750	20230703	-71.43	481	20240703	3.95	920	-45.65	20240221	481	3.95	20240703	1473	-66.06	20230704	481	3.95	20240703	0.85	N	208710	100	62 억		398048	N	N	0	N	00	N
155	20240704	150917	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	495	-7	5	-1.39	49680741	100144	13.35	502	505	490	652	352	502	496.09	0.64	0	13426	556	529	505	478	454	517	466	63	150	100	310	1	1	62600334	310	-1.96	0.51	12	0.16	-252.00	972.00	1750	20230703	-71.71	481	20240703	2.91	920	-46.20	20240221	481	2.91	20240703	1473	-66.40	20230704	481	2.91	20240703	0.85	N	208710	100	62 억		398048	N	N	0	N	00	N
156	20240704	140916	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	495	-7	5	-1.39	42944647	86500	11.53	502	505	490	652	352	502	496.47	0.64	0	13257	556	529	505	478	454	517	466	63	150	100	310	1	1	62600334	310	-1.96	0.51	12	0.14	-252.00	972.00	1750	20230703	-71.71	481	20240703	2.91	920	-46.20	20240221	481	2.91	20240703	1473	-66.40	20230704	481	2.91	20240703	0.85	N	208710	100	62 억		398048	N	N	0	N	00	N
157	20240704	130916	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	496	-6	5	-1.20	35636004	71740	9.56	502	505	490	652	352	502	496.74	0.64	0	11253	556	529	505	478	454	517	466	63	150	100	310	1	1	62600334	310	-1.97	0.51	12	0.11	-252.00	972.00	1750	20230703	-71.66	481	20240703	3.12	920	-46.09	20240221	481	3.12	20240703	1473	-66.33	20230704	481	3.12	20240703	0.85	N	208710	100	62 억		398048	N	N	0	N	00	N
158	20240704	120916	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	500	-2	5	-0.40	29893735	60152	8.02	502	505	490	652	352	502	496.97	0.64	0	9908	556	529	505	478	454	517	466	63	150	100	310	1	1	62600334	313	-1.98	0.51	12	0.10	-252.00	972.00	1750	20230703	-71.43	481	20240703	3.95	920	-45.65	20240221	481	3.95	20240703	1473	-66.06	20230704	481	3.95	20240703	0.85	N	208710	100	62 억		398048	N	N	0	N	00	N
159	20240704	110915	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	495	-7	5	-1.39	16792949	33701	4.49	502	505	490	652	352	502	498.29	0.64	0	3450	556	529	505	478	454	517	466	63	150	100	310	1	1	62600334	310	-1.96	0.51	12	0.05	-252.00	972.00	1750	20230703	-71.71	481	20240703	2.91	920	-46.20	20240221	481	2.91	20240703	1473	-66.40	20230704	481	2.91	20240703	0.85	N	208710	100	62 억		398048	N	N	0	N	00	N
160	20240704	100915	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	498	-4	5	-0.80	10318453	20623	2.75	502	505	498	652	352	502	500.34	0.64	0	875	556	529	505	478	454	517	466	63	150	100	310	1	1	62600334	312	-1.98	0.51	12	0.03	-252.00	972.00	1750	20230703	-71.54	481	20240703	3.53	920	-45.87	20240221	481	3.53	20240703	1473	-66.19	20230704	481	3.53	20240703	0.85	N	208710	100	62 억		398048	N	N	0	N	00	N
161	20240704	090916	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	498	-4	5	-0.80	7485610	14954	1.99	502	505	498	652	352	502	500.58	0.64	0	270	556	529	505	478	454	517	466	63	150	100	310	1	1	62600334	312	-1.98	0.51	12	0.02	-252.00	972.00	1750	20230703	-71.54	481	20240703	3.53	920	-45.87	20240221	481	3.53	20240703	1473	-66.19	20230704	481	3.53	20240703	0.85	N	208710	100	62 억		398048	N	N	0	N	00	N
162	20240703	160911	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N		N	502	-26	5	-4.92	374430418	750230	993.54	528	532	481	686	370	528	499.09	0.61	0	26418	549	538	529	518	509	534	514	63	158	100	320	1	1	62600334	314	-1.99	0.52	12	1.20	-252.00	972.00	1750	20230703	-71.31	481	20240703	4.37	920	-45.43	20240221	481	4.37	20240703	1750	-71.31	20230703	481	4.37	20240703	0.84	N	208710	100	62 억		383165	N	N	0	N	00	N
163	20240703	150914	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N		N	506	-22	5	-4.17	358885970	719292	952.57	528	532	481	686	370	528	498.94	0.61	0	26436	549	538	529	518	509	534	514	63	158	100	320	1	1	62600334	317	-2.01	0.52	12	1.15	-252.00	972.00	1750	20230703	-71.09	481	20240703	5.20	920	-45.00	20240221	481	5.20	20240703	1750	-71.09	20230703	481	5.20	20240703	0.84	N	208710	100	62 억		383165	N	N	0	N	00	N
164	20240703	140914	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N		N	510	-18	5	-3.41	352857934	707397	936.81	528	532	481	686	370	528	498.81	0.61	0	28119	549	538	529	518	509	534	514	63	158	100	320	1	1	62600334	319	-2.02	0.52	12	1.13	-252.00	972.00	1750	20230703	-70.86	481	20240703	6.03	920	-44.57	20240221	481	6.03	20240703	1750	-70.86	20230703	481	6.03	20240703	0.84	N	208710	100	62 억		383165	N	N	0	N	00	N
165	20240703	130913	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N		N	489	-39	5	-7.39	304863099	611988	810.46	528	532	481	686	370	528	498.15	0.61	0	50362	549	538	529	518	509	534	514	63	158	100	320	1	1	62600334	306	-1.94	0.50	12	0.98	-252.00	972.00	1750	20230703	-72.06	481	20240703	1.66	920	-46.85	20240221	481	1.66	20240703	1750	-72.06	20230703	481	1.66	20240703	0.84	N	208710	100	62 억		383165	N	N	0	N	00	N
166	20240703	120912	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N		N	501	-27	5	-5.11	219428680	438291	580.43	528	532	481	686	370	528	500.65	0.61	0	47951	549	538	529	518	509	534	514	63	158	100	320	1	1	62600334	314	-1.99	0.52	12	0.70	-252.00	972.00	1750	20230703	-71.37	481	20240703	4.16	920	-45.54	20240221	481	4.16	20240703	1750	-71.37	20230703	481	4.16	20240703	0.84	N	208710	100	62 억		383165	N	N	0	N	00	N
167	20240703	110915	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N		N	498	-30	5	-5.68	215433023	430303	569.85	528	532	481	686	370	528	500.65	0.61	0	48238	549	538	529	518	509	534	514	63	158	100	320	1	1	62600334	312	-1.98	0.51	12	0.69	-252.00	972.00	1750	20230703	-71.54	481	20240703	3.53	920	-45.87	20240221	481	3.53	20240703	1750	-71.54	20230703	481	3.53	20240703	0.84	N	208710	100	62 억		383165	N	N	0	N	00	N
168	20240703	100916	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N		N	501	-27	5	-5.11	106491129	209267	277.13	528	532	481	686	370	528	508.88	0.61	0	32261	549	538	529	518	509	534	514	63	158	100	320	1	1	62600334	314	-1.99	0.52	12	0.33	-252.00	972.00	1750	20230703	-71.37	481	20240703	4.16	920	-45.54	20240221	481	4.16	20240703	1750	-71.37	20230703	481	4.16	20240703	0.84	N	208710	100	62 억		383165	N	N	0	N	00	N
169	20240703	090912	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	526	-2	5	-0.38	14558615	27604	36.56	528	532	522	686	370	528	527.41	0.61	0	-6779	549	538	529	518	509	534	514	63	158	100	320	1	1	62600334	329	-2.09	0.54	12	0.04	-252.00	972.00	1750	20230703	-69.94	510	20240628	3.14	920	-42.83	20240221	510	3.14	20240628	1750	-69.94	20230703	510	3.14	20240628	0.84	N	208710	100	62 억		383165	N	N	0	N	00	N
170	20240702	160910	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	528	-7	5	-1.31	39823363	75417	71.87	539	540	520	695	375	535	528.04	0.63	0	-6515	554	544	534	524	514	549	529	63	160	100	330	1	1	62600334	331	-2.10	0.54	12	0.12	-252.00	972.00	1750	20230703	-69.83	510	20240628	3.53	920	-42.61	20240221	510	3.53	20240628	1750	-69.83	20230703	510	3.53	20240628	0.85	N	208710	100	62 억		395438	N	N	0	N	00	N
171	20240702	150911	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	529	-6	5	-1.12	39085189	74012	70.53	539	540	520	695	375	535	528.09	0.63	0	-6466	554	544	534	524	514	549	529	63	160	100	330	1	1	62600334	331	-2.10	0.54	12	0.12	-252.00	972.00	1750	20230703	-69.77	510	20240628	3.73	920	-42.50	20240221	510	3.73	20240628	1750	-69.77	20230703	510	3.73	20240628	0.85	N	208710	100	62 억		395438	N	N	0	N	00	N
172	20240702	140912	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	525	-10	5	-1.87	36036469	68225	65.02	539	540	520	695	375	535	528.20	0.63	0	-4246	554	544	534	524	514	549	529	63	160	100	330	1	1	62600334	329	-2.08	0.54	12	0.11	-252.00	972.00	1750	20230703	-70.00	510	20240628	2.94	920	-42.93	20240221	510	2.94	20240628	1750	-70.00	20230703	510	2.94	20240628	0.85	N	208710	100	62 억		395438	N	N	0	N	00	N
173	20240702	130911	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	524	-11	5	-2.06	35407022	67025	63.87	539	540	520	695	375	535	528.27	0.63	0	-4236	554	544	534	524	514	549	529	63	160	100	330	1	1	62600334	328	-2.08	0.54	12	0.11	-252.00	972.00	1750	20230703	-70.06	510	20240628	2.75	920	-43.04	20240221	510	2.75	20240628	1750	-70.06	20230703	510	2.75	20240628	0.85	N	208710	100	62 억		395438	N	N	0	N	00	N
174	20240702	120912	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	529	-6	5	-1.12	22591248	42513	40.51	539	540	521	695	375	535	531.40	0.63	0	-11378	554	544	534	524	514	549	529	63	160	100	330	1	1	62600334	331	-2.10	0.54	12	0.07	-252.00	972.00	1750	20230703	-69.77	510	20240628	3.73	920	-42.50	20240221	510	3.73	20240628	1750	-69.77	20230703	510	3.73	20240628	0.85	N	208710	100	62 억		395438	N	N	0	N	00	N
175	20240702	110911	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	527	-8	5	-1.50	13714020	25955	24.73	539	539	521	695	375	535	528.38	0.63	0	-10493	554	544	534	524	514	549	529	63	160	100	330	1	1	62600334	330	-2.09	0.54	12	0.04	-252.00	972.00	1750	20230703	-69.89	510	20240628	3.33	920	-42.72	20240221	510	3.33	20240628	1750	-69.89	20230703	510	3.33	20240628	0.85	N	208710	100	62 억		395438	N	N	0	N	00	N
176	20240702	100911	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	532	-3	5	-0.56	12400955	23464	22.36	539	539	521	695	375	535	528.51	0.63	0	-10434	554	544	534	524	514	549	529	63	160	100	330	1	1	62600334	333	-2.11	0.55	12	0.04	-252.00	972.00	1750	20230703	-69.60	510	20240628	4.31	920	-42.17	20240221	510	4.31	20240628	1750	-69.60	20230703	510	4.31	20240628	0.85	N	208710	100	62 억		395438	N	N	0	N	00	N
177	20240702	090912	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	534	-1	5	-0.19	2283541	4262	4.06	539	539	534	695	375	535	535.79	0.63	0	-3852	554	544	534	524	514	549	529	63	160	100	330	1	1	62600334	334	-2.12	0.55	12	0.01	-252.00	972.00	1750	20230703	-69.49	510	20240628	4.71	920	-41.96	20240221	510	4.71	20240628	1750	-69.49	20230703	510	4.71	20240628	0.85	N	208710	100	62 억		395438	N	N	0	N	00	N
178	20240701	160908	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	535	11	2	2.10	55800790	104935	39.05	524	544	524	681	367	524	531.77	0.63	0	659	542	532	521	511	500	527	506	63	157	100	320	1	1	62600334	335	-2.12	0.55	12	0.17	-252.00	972.00	1750	20230703	-69.43	510	20240628	4.90	920	-41.85	20240221	510	4.90	20240628	1750	-69.43	20230703	510	4.90	20240628	0.85	N	208710	100	62 억		394598	N	N	0	N	00	N
179	20240701	150910	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	533	9	2	1.72	49549676	93235	34.69	524	544	524	681	367	524	531.45	0.63	0	1380	542	532	521	511	500	527	506	63	157	100	320	1	1	62600334	334	-2.12	0.55	12	0.15	-252.00	972.00	1750	20230703	-69.54	510	20240628	4.51	920	-42.07	20240221	510	4.51	20240628	1750	-69.54	20230703	510	4.51	20240628	0.85	N	208710	100	62 억		394598	N	N	0	N	00	N
180	20240701	140909	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	535	11	2	2.10	44726200	84105	31.30	524	544	524	681	367	524	531.79	0.63	0	1975	542	532	521	511	500	527	506	63	157	100	320	1	1	62600334	335	-2.12	0.55	12	0.13	-252.00	972.00	1750	20230703	-69.43	510	20240628	4.90	920	-41.85	20240221	510	4.90	20240628	1750	-69.43	20230703	510	4.90	20240628	0.85	N	208710	100	62 억		394598	N	N	0	N	00	N
181	20240701	130909	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	537	13	2	2.48	40884369	76871	28.60	524	544	524	681	367	524	531.86	0.63	0	3049	542	532	521	511	500	527	506	63	157	100	320	1	1	62600334	336	-2.13	0.55	12	0.12	-252.00	972.00	1750	20230703	-69.31	510	20240628	5.29	920	-41.63	20240221	510	5.29	20240628	1750	-69.31	20230703	510	5.29	20240628	0.85	N	208710	100	62 억		394598	N	N	0	N	00	N
182	20240701	120909	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	533	9	2	1.72	36340088	68394	25.45	524	544	524	681	367	524	531.33	0.63	0	2113	542	532	521	511	500	527	506	63	157	100	320	1	1	62600334	334	-2.12	0.55	12	0.11	-252.00	972.00	1750	20230703	-69.54	510	20240628	4.51	920	-42.07	20240221	510	4.51	20240628	1750	-69.54	20230703	510	4.51	20240628	0.85	N	208710	100	62 억		394598	N	N	0	N	00	N
183	20240701	110907	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	531	7	2	1.34	29439997	55442	20.63	524	544	524	681	367	524	531.01	0.63	0	2947	542	532	521	511	500	527	506	63	157	100	320	1	1	62600334	332	-2.11	0.55	12	0.09	-252.00	972.00	1750	20230703	-69.66	510	20240628	4.12	920	-42.28	20240221	510	4.12	20240628	1750	-69.66	20230703	510	4.12	20240628	0.85	N	208710	100	62 억		394598	N	N	0	N	00	N
184	20240701	100906	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	535	11	2	2.10	28073036	52874	19.67	524	544	524	681	367	524	530.94	0.63	0	3060	542	532	521	511	500	527	506	63	157	100	320	1	1	62600334	335	-2.12	0.55	12	0.08	-252.00	972.00	1750	20230703	-69.43	510	20240628	4.90	920	-41.85	20240221	510	4.90	20240628	1750	-69.43	20230703	510	4.90	20240628	0.85	N	208710	100	62 억		394598	N	N	0	N	00	N
185	20240701	090904	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	527	3	2	0.57	8237446	15695	5.84	524	527	524	681	367	524	524.85	0.63	0	-587	542	532	521	511	500	527	506	63	157	100	320	1	1	62600334	330	-2.09	0.54	12	0.03	-252.00	972.00	1750	20230703	-69.89	510	20240628	3.33	920	-42.72	20240221	510	3.33	20240628	1750	-69.89	20230703	510	3.33	20240628	0.85	N	208710	100	62 억		394598	N	N	0	N	00	N