KissMeData/332370/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	161205	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3350	20	2	0.60	71645330	21407	188.59	3330	3390	3290	4325	2335	3330	3346.82	0.30	0	-142	3413	3371	3328	3286	3243	3350	3265	66	995	500	2390	5	1	13273726	445	7.43	0.81	12	0.16	451.00	4119.00	3850	20230804	-12.99	3010	20240708	11.30	3810	-12.07	20240315	3010	11.30	20240708	3850	-12.99	20230804	3010	11.30	20240708	0.16	N	332370	500	66 억		40150	N	N	0	N	00	N
3	20240731	151223	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3345	15	2	0.45	70908335	21187	186.65	3330	3390	3290	4325	2335	3330	3346.79	0.30	0	-129	3413	3371	3328	3286	3243	3350	3265	66	995	500	2390	5	1	13273726	444	7.42	0.81	12	0.16	451.00	4119.00	3850	20230804	-13.12	3010	20240708	11.13	3810	-12.20	20240315	3010	11.13	20240708	3850	-13.12	20230804	3010	11.13	20240708	0.16	N	332370	500	66 억		40150	N	N	0	N	00	N
4	20240731	141222	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3345	15	2	0.45	49082555	14669	129.23	3330	3390	3290	4325	2335	3330	3346.01	0.30	0	-129	3413	3371	3328	3286	3243	3350	3265	66	995	500	2390	5	1	13273726	444	7.42	0.81	12	0.11	451.00	4119.00	3850	20230804	-13.12	3010	20240708	11.13	3810	-12.20	20240315	3010	11.13	20240708	3850	-13.12	20230804	3010	11.13	20240708	0.16	N	332370	500	66 억		40150	N	N	0	N	00	N
5	20240731	131218	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3350	20	2	0.60	42990925	12848	113.19	3330	3390	3290	4325	2335	3330	3346.12	0.30	0	-129	3413	3371	3328	3286	3243	3350	3265	66	995	500	2390	5	1	13273726	445	7.43	0.81	12	0.10	451.00	4119.00	3850	20230804	-12.99	3010	20240708	11.30	3810	-12.07	20240315	3010	11.30	20240708	3850	-12.99	20230804	3010	11.30	20240708	0.16	N	332370	500	66 억		40150	N	N	0	N	00	N
6	20240731	121216	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3350	20	2	0.60	32894085	9823	86.54	3330	3390	3290	4325	2335	3330	3348.68	0.30	0	-128	3413	3371	3328	3286	3243	3350	3265	66	995	500	2390	5	1	13273726	445	7.43	0.81	12	0.07	451.00	4119.00	3850	20230804	-12.99	3010	20240708	11.30	3810	-12.07	20240315	3010	11.30	20240708	3850	-12.99	20230804	3010	11.30	20240708	0.16	N	332370	500	66 억		40150	N	N	0	N	00	N
7	20240731	111220	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3375	45	2	1.35	30953870	9245	81.45	3330	3390	3290	4325	2335	3330	3348.17	0.30	0	-128	3413	3371	3328	3286	3243	3350	3265	66	995	500	2390	5	1	13273726	448	7.48	0.82	12	0.07	451.00	4119.00	3850	20230804	-12.34	3010	20240708	12.13	3810	-11.42	20240315	3010	12.13	20240708	3850	-12.34	20230804	3010	12.13	20240708	0.16	N	332370	500	66 억		40150	N	N	0	N	00	N
8	20240731	101216	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3365	35	2	1.05	21025990	6288	55.40	3330	3390	3290	4325	2335	3330	3343.83	0.30	0	-168	3413	3371	3328	3286	3243	3350	3265	66	995	500	2390	5	1	13273726	447	7.46	0.82	12	0.05	451.00	4119.00	3850	20230804	-12.60	3010	20240708	11.79	3810	-11.68	20240315	3010	11.79	20240708	3850	-12.60	20230804	3010	11.79	20240708	0.16	N	332370	500	66 억		40150	N	N	0	N	00	N
9	20240731	091214	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3295	-35	5	-1.05	4046175	1221	10.76	3330	3330	3295	4325	2335	3330	3313.82	0.30	0	-61	3413	3371	3328	3286	3243	3350	3265	66	995	500	2390	5	1	13273726	437	7.31	0.80	12	0.01	451.00	4119.00	3850	20230804	-14.42	3010	20240708	9.47	3810	-13.52	20240315	3010	9.47	20240708	3850	-14.42	20230804	3010	9.47	20240708	0.16	N	332370	500	66 억		40150	N	N	0	N	00	N
10	20240730	161145	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3330	-40	5	-1.19	37671295	11351	140.12	3365	3370	3285	4380	2360	3370	3318.76	0.30	0	-213	3450	3410	3360	3320	3270	3430	3340	66	1010	500	2420	5	1	13273726	442	7.38	0.81	12	0.09	451.00	4119.00	3860	20230724	-13.73	3010	20240708	10.63	3810	-12.60	20240315	3010	10.63	20240708	3850	-13.51	20230804	3010	10.63	20240708	0.16	N	332370	500	66 억		40316	N	N	0	N	00	N
11	20240730	151210	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3310	-60	5	-1.78	34377025	10357	127.85	3365	3370	3290	4380	2360	3370	3319.21	0.30	0	-200	3450	3410	3360	3320	3270	3430	3340	66	1010	500	2420	5	1	13273726	439	7.34	0.80	12	0.08	451.00	4119.00	3860	20230724	-14.25	3010	20240708	9.97	3810	-13.12	20240315	3010	9.97	20240708	3850	-14.03	20230804	3010	9.97	20240708	0.16	N	332370	500	66 억		40316	N	N	0	N	00	N
12	20240730	141154	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3310	-60	5	-1.78	33698835	10152	125.32	3365	3370	3290	4380	2360	3370	3319.43	0.30	0	-190	3450	3410	3360	3320	3270	3430	3340	66	1010	500	2420	5	1	13273726	439	7.34	0.80	12	0.08	451.00	4119.00	3860	20230724	-14.25	3010	20240708	9.97	3810	-13.12	20240315	3010	9.97	20240708	3850	-14.03	20230804	3010	9.97	20240708	0.16	N	332370	500	66 억		40316	N	N	0	N	00	N
13	20240730	131200	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3325	-45	5	-1.34	15088690	4546	56.12	3365	3370	3290	4380	2360	3370	3319.11	0.30	0	-190	3450	3410	3360	3320	3270	3430	3340	66	1010	500	2420	5	1	13273726	441	7.37	0.81	12	0.03	451.00	4119.00	3860	20230724	-13.86	3010	20240708	10.47	3810	-12.73	20240315	3010	10.47	20240708	3850	-13.64	20230804	3010	10.47	20240708	0.16	N	332370	500	66 억		40316	N	N	0	N	00	N
14	20240730	121152	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3325	-45	5	-1.34	13210615	3982	49.15	3365	3370	3290	4380	2360	3370	3317.58	0.30	0	-190	3450	3410	3360	3320	3270	3430	3340	66	1010	500	2420	5	1	13273726	441	7.37	0.81	12	0.03	451.00	4119.00	3860	20230724	-13.86	3010	20240708	10.47	3810	-12.73	20240315	3010	10.47	20240708	3850	-13.64	20230804	3010	10.47	20240708	0.16	N	332370	500	66 억		40316	N	N	0	N	00	N
15	20240730	111200	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3310	-60	5	-1.78	10425460	3143	38.80	3365	3370	3290	4380	2360	3370	3317.04	0.30	0	-191	3450	3410	3360	3320	3270	3430	3340	66	1010	500	2420	5	1	13273726	439	7.34	0.80	12	0.02	451.00	4119.00	3860	20230724	-14.25	3010	20240708	9.97	3810	-13.12	20240315	3010	9.97	20240708	3850	-14.03	20230804	3010	9.97	20240708	0.16	N	332370	500	66 억		40316	N	N	0	N	00	N
16	20240730	101209	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3290	-80	5	-2.37	10005270	3016	37.23	3365	3370	3290	4380	2360	3370	3317.40	0.30	0	-191	3450	3410	3360	3320	3270	3430	3340	66	1010	500	2420	5	1	13273726	437	7.29	0.80	12	0.02	451.00	4119.00	3860	20230724	-14.77	3010	20240708	9.30	3810	-13.65	20240315	3010	9.30	20240708	3850	-14.55	20230804	3010	9.30	20240708	0.16	N	332370	500	66 억		40316	N	N	0	N	00	N
17	20240730	091211	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3310	-60	5	-1.78	2433215	727	8.97	3365	3370	3310	4380	2360	3370	3346.93	0.30	0	-49	3450	3410	3360	3320	3270	3430	3340	66	1010	500	2420	5	1	13273726	439	7.34	0.80	12	0.01	451.00	4119.00	3860	20230724	-14.25	3010	20240708	9.97	3810	-13.12	20240315	3010	9.97	20240708	3850	-14.03	20230804	3010	9.97	20240708	0.16	N	332370	500	66 억		40316	N	N	0	N	00	N
18	20240729	161145	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3370	-5	5	-0.15	27122230	8101	36.68	3365	3400	3310	4385	2365	3375	3348.01	0.30	0	-18	3431	3402	3366	3337	3301	3417	3352	66	1010	500	2430	5	1	13273726	447	7.47	0.82	12	0.06	451.00	4119.00	3905	20230721	-13.70	3010	20240708	11.96	3810	-11.55	20240315	3010	11.96	20240708	3850	-12.47	20230804	3010	11.96	20240708	0.18	N	332370	500	66 억		40323	N	N	0	N	00	N
19	20240729	151201	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3330	-45	5	-1.33	24197405	7227	32.72	3365	3400	3310	4385	2365	3375	3348.19	0.30	0	-7	3431	3402	3366	3337	3301	3417	3352	66	1010	500	2430	5	1	13273726	442	7.38	0.81	12	0.05	451.00	4119.00	3905	20230721	-14.72	3010	20240708	10.63	3810	-12.60	20240315	3010	10.63	20240708	3850	-13.51	20230804	3010	10.63	20240708	0.18	N	332370	500	66 억		40323	N	N	0	N	00	N
20	20240729	141209	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3330	-45	5	-1.33	23088150	6893	31.21	3365	3400	3310	4385	2365	3375	3349.51	0.30	0	-7	3431	3402	3366	3337	3301	3417	3352	66	1010	500	2430	5	1	13273726	442	7.38	0.81	12	0.05	451.00	4119.00	3905	20230721	-14.72	3010	20240708	10.63	3810	-12.60	20240315	3010	10.63	20240708	3850	-13.51	20230804	3010	10.63	20240708	0.18	N	332370	500	66 억		40323	N	N	0	N	00	N
21	20240729	131205	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3350	-25	5	-0.74	21018145	6273	28.40	3365	3400	3310	4385	2365	3375	3350.57	0.30	0	-7	3431	3402	3366	3337	3301	3417	3352	66	1010	500	2430	5	1	13273726	445	7.43	0.81	12	0.05	451.00	4119.00	3905	20230721	-14.21	3010	20240708	11.30	3810	-12.07	20240315	3010	11.30	20240708	3850	-12.99	20230804	3010	11.30	20240708	0.18	N	332370	500	66 억		40323	N	N	0	N	00	N
22	20240729	121206	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3335	-40	5	-1.19	19003945	5671	25.68	3365	3400	3310	4385	2365	3375	3351.07	0.30	0	-7	3431	3402	3366	3337	3301	3417	3352	66	1010	500	2430	5	1	13273726	443	7.39	0.81	12	0.04	451.00	4119.00	3905	20230721	-14.60	3010	20240708	10.80	3810	-12.47	20240315	3010	10.80	20240708	3850	-13.38	20230804	3010	10.80	20240708	0.18	N	332370	500	66 억		40323	N	N	0	N	00	N
23	20240729	111153	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3325	-50	5	-1.48	15780760	4702	21.29	3365	3400	3325	4385	2365	3375	3356.18	0.30	0	-7	3431	3402	3366	3337	3301	3417	3352	66	1010	500	2430	5	1	13273726	441	7.37	0.81	12	0.04	451.00	4119.00	3905	20230721	-14.85	3010	20240708	10.47	3810	-12.73	20240315	3010	10.47	20240708	3850	-13.64	20230804	3010	10.47	20240708	0.18	N	332370	500	66 억		40323	N	N	0	N	00	N
24	20240729	101151	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3350	-25	5	-0.74	8010215	2376	10.76	3365	3400	3350	4385	2365	3375	3371.30	0.30	0	-7	3431	3402	3366	3337	3301	3417	3352	66	1010	500	2430	5	1	13273726	445	7.43	0.81	12	0.02	451.00	4119.00	3905	20230721	-14.21	3010	20240708	11.30	3810	-12.07	20240315	3010	11.30	20240708	3850	-12.99	20230804	3010	11.30	20240708	0.18	N	332370	500	66 억		40323	N	N	0	N	00	N
25	20240729	091149	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3395	20	2	0.59	4593210	1362	6.17	3365	3400	3350	4385	2365	3375	3372.40	0.30	0	-7	3431	3402	3366	3337	3301	3417	3352	66	1010	500	2430	5	1	13273726	451	7.53	0.82	12	0.01	451.00	4119.00	3905	20230721	-13.06	3010	20240708	12.79	3810	-10.89	20240315	3010	12.79	20240708	3850	-11.82	20230804	3010	12.79	20240708	0.18	N	332370	500	66 억		40323	N	N	0	N	00	N
26	20240726	161131	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3375	35	2	1.05	74038470	22087	45.11	3340	3395	3330	4340	2340	3340	3352.13	0.31	0	-445	3476	3407	3331	3262	3186	3442	3297	66	1000	500	2400	5	1	13273726	448	7.48	0.82	12	0.17	451.00	4119.00	3920	20230720	-13.90	3010	20240708	12.13	3810	-11.42	20240315	3010	12.13	20240708	3850	-12.34	20230804	3010	12.13	20240708	0.15	N	332370	500	66 억		40757	N	N	0	N	00	N
27	20240726	151144	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3370	30	2	0.90	71335100	21286	43.47	3340	3395	3330	4340	2340	3340	3351.27	0.31	0	-434	3476	3407	3331	3262	3186	3442	3297	66	1000	500	2400	5	1	13273726	447	7.47	0.82	12	0.16	451.00	4119.00	3920	20230720	-14.03	3010	20240708	11.96	3810	-11.55	20240315	3010	11.96	20240708	3850	-12.47	20230804	3010	11.96	20240708	0.15	N	332370	500	66 억		40757	N	N	0	N	00	N
28	20240726	141144	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3345	5	2	0.15	58840810	17546	35.83	3340	3395	3335	4340	2340	3340	3353.52	0.31	0	-317	3476	3407	3331	3262	3186	3442	3297	66	1000	500	2400	5	1	13273726	444	7.42	0.81	12	0.13	451.00	4119.00	3920	20230720	-14.67	3010	20240708	11.13	3810	-12.20	20240315	3010	11.13	20240708	3850	-13.12	20230804	3010	11.13	20240708	0.15	N	332370	500	66 억		40757	N	N	0	N	00	N
29	20240726	131144	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3365	25	2	0.75	57278985	17079	34.88	3340	3395	3335	4340	2340	3340	3353.77	0.31	0	-372	3476	3407	3331	3262	3186	3442	3297	66	1000	500	2400	5	1	13273726	447	7.46	0.82	12	0.13	451.00	4119.00	3920	20230720	-14.16	3010	20240708	11.79	3810	-11.68	20240315	3010	11.79	20240708	3850	-12.60	20230804	3010	11.79	20240708	0.15	N	332370	500	66 억		40757	N	N	0	N	00	N
30	20240726	121150	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3370	30	2	0.90	56037295	16710	34.13	3340	3395	3335	4340	2340	3340	3353.52	0.31	0	-372	3476	3407	3331	3262	3186	3442	3297	66	1000	500	2400	5	1	13273726	447	7.47	0.82	12	0.13	451.00	4119.00	3920	20230720	-14.03	3010	20240708	11.96	3810	-11.55	20240315	3010	11.96	20240708	3850	-12.47	20230804	3010	11.96	20240708	0.15	N	332370	500	66 억		40757	N	N	0	N	00	N
31	20240726	111149	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3360	20	2	0.60	53507360	15958	32.59	3340	3395	3335	4340	2340	3340	3353.01	0.31	0	-372	3476	3407	3331	3262	3186	3442	3297	66	1000	500	2400	5	1	13273726	446	7.45	0.82	12	0.12	451.00	4119.00	3920	20230720	-14.29	3010	20240708	11.63	3810	-11.81	20240315	3010	11.63	20240708	3850	-12.73	20230804	3010	11.63	20240708	0.15	N	332370	500	66 억		40757	N	N	0	N	00	N
32	20240726	101142	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3340	0	3	0.00	50650305	15103	30.84	3340	3395	3335	4340	2340	3340	3353.66	0.31	0	-372	3476	3407	3331	3262	3186	3442	3297	66	1000	500	2400	5	1	13273726	443	7.41	0.81	12	0.11	451.00	4119.00	3920	20230720	-14.80	3010	20240708	10.96	3810	-12.34	20240315	3010	10.96	20240708	3850	-13.25	20230804	3010	10.96	20240708	0.15	N	332370	500	66 억		40757	N	N	0	N	00	N
33	20240726	091141	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3360	20	2	0.60	1315880	392	0.80	3340	3395	3340	4340	2340	3340	3356.84	0.31	0	-54	3476	3407	3331	3262	3186	3442	3297	66	1000	500	2400	5	1	13273726	446	7.45	0.82	12	0.00	451.00	4119.00	3920	20230720	-14.29	3010	20240708	11.63	3810	-11.81	20240315	3010	11.63	20240708	3850	-12.73	20230804	3010	11.63	20240708	0.15	N	332370	500	66 억		40757	N	N	0	N	00	N
34	20240725	161139	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3340	-5	5	-0.15	163065355	48912	70.97	3330	3400	3255	4345	2345	3345	3333.85	0.30	0	1283	3538	3441	3253	3156	2968	3490	3205	66	1000	500	2400	5	1	13273726	443	7.41	0.81	12	0.37	451.00	4119.00	3960	20230719	-15.66	3010	20240708	10.96	3810	-12.34	20240315	3010	10.96	20240708	3850	-13.25	20230804	3010	10.96	20240708	0.15	N	332370	500	66 억		39463	N	N	0	N	00	N
35	20240725	151153	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3355	10	2	0.30	160612620	48178	69.90	3330	3400	3255	4345	2345	3345	3333.73	0.30	0	1416	3538	3441	3253	3156	2968	3490	3205	66	1000	500	2400	5	1	13273726	445	7.44	0.81	12	0.36	451.00	4119.00	3960	20230719	-15.28	3010	20240708	11.46	3810	-11.94	20240315	3010	11.46	20240708	3850	-12.86	20230804	3010	11.46	20240708	0.15	N	332370	500	66 억		39463	N	N	0	N	00	N
36	20240725	141148	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3335	-10	5	-0.30	153948180	46187	67.01	3330	3400	3255	4345	2345	3345	3333.15	0.30	0	1519	3538	3441	3253	3156	2968	3490	3205	66	1000	500	2400	5	1	13273726	443	7.39	0.81	12	0.35	451.00	4119.00	3960	20230719	-15.78	3010	20240708	10.80	3810	-12.47	20240315	3010	10.80	20240708	3850	-13.38	20230804	3010	10.80	20240708	0.15	N	332370	500	66 억		39463	N	N	0	N	00	N
37	20240725	131141	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3355	10	2	0.30	142750025	42832	62.15	3330	3400	3255	4345	2345	3345	3332.79	0.30	0	653	3538	3441	3253	3156	2968	3490	3205	66	1000	500	2400	5	1	13273726	445	7.44	0.81	12	0.32	451.00	4119.00	3960	20230719	-15.28	3010	20240708	11.46	3810	-11.94	20240315	3010	11.46	20240708	3850	-12.86	20230804	3010	11.46	20240708	0.15	N	332370	500	66 억		39463	N	N	0	N	00	N
38	20240725	121147	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3360	15	2	0.45	131588410	39516	57.33	3330	3400	3255	4345	2345	3345	3330.00	0.30	0	373	3538	3441	3253	3156	2968	3490	3205	66	1000	500	2400	5	1	13273726	446	7.45	0.82	12	0.30	451.00	4119.00	3960	20230719	-15.15	3010	20240708	11.63	3810	-11.81	20240315	3010	11.63	20240708	3850	-12.73	20230804	3010	11.63	20240708	0.15	N	332370	500	66 억		39463	N	N	0	N	00	N
39	20240725	111144	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3350	5	2	0.15	122563140	36836	53.45	3330	3400	3255	4345	2345	3345	3327.26	0.30	0	183	3538	3441	3253	3156	2968	3490	3205	66	1000	500	2400	5	1	13273726	445	7.43	0.81	12	0.28	451.00	4119.00	3960	20230719	-15.40	3010	20240708	11.30	3810	-12.07	20240315	3010	11.30	20240708	3850	-12.99	20230804	3010	11.30	20240708	0.15	N	332370	500	66 억		39463	N	N	0	N	00	N
40	20240725	101137	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3325	-20	5	-0.60	85660570	25854	37.51	3330	3400	3255	4345	2345	3345	3313.24	0.30	0	-893	3538	3441	3253	3156	2968	3490	3205	66	1000	500	2400	5	1	13273726	441	7.37	0.81	12	0.19	451.00	4119.00	3960	20230719	-16.04	3010	20240708	10.47	3810	-12.73	20240315	3010	10.47	20240708	3850	-13.64	20230804	3010	10.47	20240708	0.15	N	332370	500	66 억		39463	N	N	0	N	00	N
41	20240725	091133	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3275	-70	5	-2.09	16697370	5034	7.30	3330	3330	3275	4345	2345	3345	3316.90	0.30	0	-1069	3538	3441	3253	3156	2968	3490	3205	66	1000	500	2400	5	1	13273726	435	7.26	0.80	12	0.04	451.00	4119.00	3960	20230719	-17.30	3010	20240708	8.80	3810	-14.04	20240315	3010	8.80	20240708	3850	-14.94	20230804	3010	8.80	20240708	0.15	N	332370	500	66 억		39463	N	N	0	N	00	N
42	20240724	161131	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3345	245	2	7.90	218093375	66931	2510.54	3065	3350	3065	4030	2170	3100	3256.66	0.30	0	1747	3130	3115	3090	3075	3050	3122	3082	66	930	500	2230	5	1	13273726	444	7.42	0.81	12	0.50	451.00	4119.00	3995	20230718	-16.27	3010	20240708	11.13	3810	-12.20	20240315	3010	11.13	20240708	3860	-13.34	20230724	3010	11.13	20240708	0.15	N	332370	500	66 억		39327	N	N	0	N	00	N
43	20240724	151149	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3325	225	2	7.26	184039915	56730	2127.91	3065	3350	3065	4030	2170	3100	3244.14	0.30	0	2327	3130	3115	3090	3075	3050	3122	3082	66	930	500	2230	5	1	13273726	441	7.37	0.81	12	0.43	451.00	4119.00	3995	20230718	-16.77	3010	20240708	10.47	3810	-12.73	20240315	3010	10.47	20240708	3860	-13.86	20230724	3010	10.47	20240708	0.15	N	332370	500	66 억		39327	N	N	0	N	00	N
44	20240724	141142	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3140	40	2	1.29	19321655	6220	233.31	3065	3140	3065	4030	2170	3100	3106.38	0.30	0	-139	3130	3115	3090	3075	3050	3122	3082	66	930	500	2230	5	1	13273726	417	6.96	0.76	12	0.05	451.00	4119.00	3995	20230718	-21.40	3010	20240708	4.32	3810	-17.59	20240315	3010	4.32	20240708	3860	-18.65	20230724	3010	4.32	20240708	0.15	N	332370	500	66 억		39327	N	N	0	N	00	N
45	20240724	131148	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3100	0	3	0.00	14493915	4666	175.02	3065	3135	3065	4030	2170	3100	3106.28	0.30	0	-135	3130	3115	3090	3075	3050	3122	3082	66	930	500	2230	5	1	13273726	411	6.87	0.75	12	0.04	451.00	4119.00	3995	20230718	-22.40	3010	20240708	2.99	3810	-18.64	20240315	3010	2.99	20240708	3860	-19.69	20230724	3010	2.99	20240708	0.15	N	332370	500	66 억		39327	N	N	0	N	00	N
46	20240724	121145	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3090	-10	5	-0.32	9732310	3130	117.40	3065	3135	3065	4030	2170	3100	3109.36	0.30	0	-135	3130	3115	3090	3075	3050	3122	3082	66	930	500	2230	5	1	13273726	410	6.85	0.75	12	0.02	451.00	4119.00	3995	20230718	-22.65	3010	20240708	2.66	3810	-18.90	20240315	3010	2.66	20240708	3860	-19.95	20230724	3010	2.66	20240708	0.15	N	332370	500	66 억		39327	N	N	0	N	00	N
47	20240724	111144	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3090	-10	5	-0.32	8916535	2866	107.50	3065	3135	3065	4030	2170	3100	3111.14	0.30	0	-2	3130	3115	3090	3075	3050	3122	3082	66	930	500	2230	5	1	13273726	410	6.85	0.75	12	0.02	451.00	4119.00	3995	20230718	-22.65	3010	20240708	2.66	3810	-18.90	20240315	3010	2.66	20240708	3860	-19.95	20230724	3010	2.66	20240708	0.15	N	332370	500	66 억		39327	N	N	0	N	00	N
48	20240724	101210	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3100	0	3	0.00	2371875	767	28.77	3065	3100	3065	4030	2170	3100	3092.41	0.30	0	-7	3130	3115	3090	3075	3050	3122	3082	66	930	500	2230	5	1	13273726	411	6.87	0.75	12	0.01	451.00	4119.00	3995	20230718	-22.40	3010	20240708	2.99	3810	-18.64	20240315	3010	2.99	20240708	3860	-19.69	20230724	3010	2.99	20240708	0.15	N	332370	500	66 억		39327	N	N	0	N	00	N
49	20240724	091133	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3065	-35	5	-1.13	380060	124	4.65	3065	3065	3065	4030	2170	3100	3065.00	0.30	0	-7	3130	3115	3090	3075	3050	3122	3082	66	930	500	2230	5	1	13273726	407	6.80	0.74	12	0.00	451.00	4119.00	3995	20230718	-23.28	3010	20240708	1.83	3810	-19.55	20240315	3010	1.83	20240708	3860	-20.60	20230724	3010	1.83	20240708	0.15	N	332370	500	66 억		39327	N	N	0	N	00	N
50	20240723	161125	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3100	25	2	0.81	8203040	2666	65.34	3070	3105	3065	3995	2155	3075	3076.91	0.30	0	-11	3148	3111	3093	3056	3038	3102	3047	66	920	500	2210	5	1	13273726	411	6.87	0.75	12	0.02	451.00	4119.00	4035	20230717	-23.17	3010	20240708	2.99	3810	-18.64	20240315	3010	2.99	20240708	3860	-19.69	20230724	3010	2.99	20240708	0.15	N	332370	500	66 억		39327	N	N	0	N	00	N
51	20240723	151154	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3105	30	2	0.98	8159640	2652	65.00	3070	3105	3065	3995	2155	3075	3076.79	0.30	0	0	3148	3111	3093	3056	3038	3102	3047	66	920	500	2210	5	1	13273726	412	6.88	0.75	12	0.02	451.00	4119.00	4035	20230717	-23.05	3010	20240708	3.16	3810	-18.50	20240315	3010	3.16	20240708	3860	-19.56	20230724	3010	3.16	20240708	0.15	N	332370	500	66 억		39327	N	N	0	N	00	N
52	20240723	141128	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3085	10	2	0.33	8057175	2619	64.19	3070	3090	3065	3995	2155	3075	3076.43	0.30	0	0	3148	3111	3093	3056	3038	3102	3047	66	920	500	2210	5	1	13273726	409	6.84	0.75	12	0.02	451.00	4119.00	4035	20230717	-23.54	3010	20240708	2.49	3810	-19.03	20240315	3010	2.49	20240708	3860	-20.08	20230724	3010	2.49	20240708	0.15	N	332370	500	66 억		39327	N	N	0	N	00	N
53	20240723	131124	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3085	10	2	0.33	8057175	2619	64.19	3070	3090	3065	3995	2155	3075	3076.43	0.30	0	0	3148	3111	3093	3056	3038	3102	3047	66	920	500	2210	5	1	13273726	409	6.84	0.75	12	0.02	451.00	4119.00	4035	20230717	-23.54	3010	20240708	2.49	3810	-19.03	20240315	3010	2.49	20240708	3860	-20.08	20230724	3010	2.49	20240708	0.15	N	332370	500	66 억		39327	N	N	0	N	00	N
54	20240723	121133	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3080	5	2	0.16	6514675	2119	51.94	3070	3090	3065	3995	2155	3075	3074.41	0.30	0	0	3148	3111	3093	3056	3038	3102	3047	66	920	500	2210	5	1	13273726	409	6.83	0.75	12	0.02	451.00	4119.00	4035	20230717	-23.67	3010	20240708	2.33	3810	-19.16	20240315	3010	2.33	20240708	3860	-20.21	20230724	3010	2.33	20240708	0.15	N	332370	500	66 억		39327	N	N	0	N	00	N
55	20240723	111131	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3080	5	2	0.16	5890215	1916	46.96	3070	3090	3065	3995	2155	3075	3074.22	0.30	0	0	3148	3111	3093	3056	3038	3102	3047	66	920	500	2210	5	1	13273726	409	6.83	0.75	12	0.01	451.00	4119.00	4035	20230717	-23.67	3010	20240708	2.33	3810	-19.16	20240315	3010	2.33	20240708	3860	-20.21	20230724	3010	2.33	20240708	0.15	N	332370	500	66 억		39327	N	N	0	N	00	N
56	20240723	101126	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3065	-10	5	-0.33	4334815	1411	34.58	3070	3090	3065	3995	2155	3075	3072.16	0.30	0	0	3148	3111	3093	3056	3038	3102	3047	66	920	500	2210	5	1	13273726	407	6.80	0.74	12	0.01	451.00	4119.00	4035	20230717	-24.04	3010	20240708	1.83	3810	-19.55	20240315	3010	1.83	20240708	3860	-20.60	20230724	3010	1.83	20240708	0.15	N	332370	500	66 억		39327	N	N	0	N	00	N
57	20240723	091139	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3075	0	3	0.00	1765025	574	14.07	3070	3075	3070	3995	2155	3075	3074.96	0.30	0	0	3148	3111	3093	3056	3038	3102	3047	66	920	500	2210	5	1	13273726	408	6.82	0.75	12	0.00	451.00	4119.00	4035	20230717	-23.79	3010	20240708	2.16	3810	-19.29	20240315	3010	2.16	20240708	3860	-20.34	20230724	3010	2.16	20240708	0.15	N	332370	500	66 억		39327	N	N	0	N	00	N
58	20240722	161118	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3075	-55	5	-1.76	12579350	4080	136.64	3130	3130	3075	4065	2195	3130	3083.17	0.30	0	-13	3190	3160	3120	3090	3050	3175	3105	66	935	500	2250	5	1	13273726	408	6.82	0.75	12	0.03	451.00	4119.00	4075	20230714	-24.54	3010	20240708	2.16	3810	-19.29	20240315	3010	2.16	20240708	3860	-20.34	20230724	3010	2.16	20240708	0.15	N	332370	500	66 억		39329	N	N	0	N	00	N
59	20240722	151130	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3080	-50	5	-1.60	12462475	4042	135.37	3130	3130	3075	4065	2195	3130	3083.24	0.30	0	0	3190	3160	3120	3090	3050	3175	3105	66	935	500	2250	5	1	13273726	409	6.83	0.75	12	0.03	451.00	4119.00	4075	20230714	-24.42	3010	20240708	2.33	3810	-19.16	20240315	3010	2.33	20240708	3860	-20.21	20230724	3010	2.33	20240708	0.15	N	332370	500	66 억		39329	N	N	0	N	00	N
60	20240722	141137	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3075	-55	5	-1.76	6400400	2071	69.36	3130	3130	3075	4065	2195	3130	3090.49	0.30	0	0	3190	3160	3120	3090	3050	3175	3105	66	935	500	2250	5	1	13273726	408	6.82	0.75	12	0.02	451.00	4119.00	4075	20230714	-24.54	3010	20240708	2.16	3810	-19.29	20240315	3010	2.16	20240708	3860	-20.34	20230724	3010	2.16	20240708	0.15	N	332370	500	66 억		39329	N	N	0	N	00	N
61	20240722	131132	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3100	-30	5	-0.96	3642835	1175	39.35	3130	3130	3080	4065	2195	3130	3100.29	0.30	0	0	3190	3160	3120	3090	3050	3175	3105	66	935	500	2250	5	1	13273726	411	6.87	0.75	12	0.01	451.00	4119.00	4075	20230714	-23.93	3010	20240708	2.99	3810	-18.64	20240315	3010	2.99	20240708	3860	-19.69	20230724	3010	2.99	20240708	0.15	N	332370	500	66 억		39329	N	N	0	N	00	N
62	20240722	121130	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3100	-30	5	-0.96	2296620	741	24.82	3130	3130	3080	4065	2195	3130	3099.35	0.30	0	0	3190	3160	3120	3090	3050	3175	3105	66	935	500	2250	5	1	13273726	411	6.87	0.75	12	0.01	451.00	4119.00	4075	20230714	-23.93	3010	20240708	2.99	3810	-18.64	20240315	3010	2.99	20240708	3860	-19.69	20230724	3010	2.99	20240708	0.15	N	332370	500	66 억		39329	N	N	0	N	00	N
63	20240722	111127	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3100	-30	5	-0.96	2296620	741	24.82	3130	3130	3080	4065	2195	3130	3099.35	0.30	0	0	3190	3160	3120	3090	3050	3175	3105	66	935	500	2250	5	1	13273726	411	6.87	0.75	12	0.01	451.00	4119.00	4075	20230714	-23.93	3010	20240708	2.99	3810	-18.64	20240315	3010	2.99	20240708	3860	-19.69	20230724	3010	2.99	20240708	0.15	N	332370	500	66 억		39329	N	N	0	N	00	N
64	20240722	101127	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3100	-30	5	-0.96	604020	195	6.53	3130	3130	3080	4065	2195	3130	3097.54	0.30	0	0	3190	3160	3120	3090	3050	3175	3105	66	935	500	2250	5	1	13273726	411	6.87	0.75	12	0.00	451.00	4119.00	4075	20230714	-23.93	3010	20240708	2.99	3810	-18.64	20240315	3010	2.99	20240708	3860	-19.69	20230724	3010	2.99	20240708	0.15	N	332370	500	66 억		39329	N	N	0	N	00	N
65	20240722	091131	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3130	0	3	0.00	159630	51	1.71	3130	3130	3130	4065	2195	3130	3130.00	0.30	0	0	3190	3160	3120	3090	3050	3175	3105	66	935	500	2250	5	1	13273726	415	6.94	0.76	12	0.00	451.00	4119.00	4075	20230714	-23.19	3010	20240708	3.99	3810	-17.85	20240315	3010	3.99	20240708	3860	-18.91	20230724	3010	3.99	20240708	0.15	N	332370	500	66 억		39329	N	N	0	N	00	N
66	20240719	161100	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3130	0	3	0.00	9282100	2986	94.52	3100	3150	3080	4065	2195	3130	3108.54	0.30	0	-14	3176	3152	3106	3082	3036	3165	3095	66	935	500	2250	5	1	13273726	415	6.94	0.76	12	0.02	451.00	4119.00	4075	20230714	-23.19	3010	20240708	3.99	3810	-17.85	20240315	3010	3.99	20240708	3960	-20.96	20230719	3010	3.99	20240708	0.15	N	332370	500	66 억		39332	N	N	0	N	00	N
67	20240719	151112	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3120	-10	5	-0.32	7427580	2393	75.75	3100	3150	3080	4065	2195	3130	3103.88	0.30	0	274	3176	3152	3106	3082	3036	3165	3095	66	935	500	2250	5	1	13273726	414	6.92	0.76	12	0.02	451.00	4119.00	4075	20230714	-23.44	3010	20240708	3.65	3810	-18.11	20240315	3010	3.65	20240708	3960	-21.21	20230719	3010	3.65	20240708	0.15	N	332370	500	66 억		39332	N	N	0	N	00	N
68	20240719	141114	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3110	-20	5	-0.64	7424460	2392	75.72	3100	3150	3080	4065	2195	3130	3103.87	0.30	0	274	3176	3152	3106	3082	3036	3165	3095	66	935	500	2250	5	1	13273726	413	6.90	0.76	12	0.02	451.00	4119.00	4075	20230714	-23.68	3010	20240708	3.32	3810	-18.37	20240315	3010	3.32	20240708	3960	-21.46	20230719	3010	3.32	20240708	0.15	N	332370	500	66 억		39332	N	N	0	N	00	N
69	20240719	131104	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3095	-35	5	-1.12	6491460	2092	66.22	3100	3150	3080	4065	2195	3130	3102.99	0.30	0	274	3176	3152	3106	3082	3036	3165	3095	66	935	500	2250	5	1	13273726	411	6.86	0.75	12	0.02	451.00	4119.00	4075	20230714	-24.05	3010	20240708	2.82	3810	-18.77	20240315	3010	2.82	20240708	3960	-21.84	20230719	3010	2.82	20240708	0.15	N	332370	500	66 억		39332	N	N	0	N	00	N
70	20240719	121102	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3095	-35	5	-1.12	5501060	1772	56.09	3100	3150	3080	4065	2195	3130	3104.44	0.30	0	274	3176	3152	3106	3082	3036	3165	3095	66	935	500	2250	5	1	13273726	411	6.86	0.75	12	0.01	451.00	4119.00	4075	20230714	-24.05	3010	20240708	2.82	3810	-18.77	20240315	3010	2.82	20240708	3960	-21.84	20230719	3010	2.82	20240708	0.15	N	332370	500	66 억		39332	N	N	0	N	00	N
71	20240719	111114	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3090	-40	5	-1.28	5302840	1708	54.07	3100	3150	3080	4065	2195	3130	3104.71	0.30	0	274	3176	3152	3106	3082	3036	3165	3095	66	935	500	2250	5	1	13273726	410	6.85	0.75	12	0.01	451.00	4119.00	4075	20230714	-24.17	3010	20240708	2.66	3810	-18.90	20240315	3010	2.66	20240708	3960	-21.97	20230719	3010	2.66	20240708	0.15	N	332370	500	66 억		39332	N	N	0	N	00	N
72	20240719	101100	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3100	-30	5	-0.96	2130810	686	21.72	3100	3150	3080	4065	2195	3130	3106.14	0.30	0	274	3176	3152	3106	3082	3036	3165	3095	66	935	500	2250	5	1	13273726	411	6.87	0.75	12	0.01	451.00	4119.00	4075	20230714	-23.93	3010	20240708	2.99	3810	-18.64	20240315	3010	2.99	20240708	3960	-21.72	20230719	3010	2.99	20240708	0.15	N	332370	500	66 억		39332	N	N	0	N	00	N
73	20240719	091116	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3080	-50	5	-1.60	1146540	370	11.71	3100	3100	3080	4065	2195	3130	3098.76	0.30	0	346	3176	3152	3106	3082	3036	3165	3095	66	935	500	2250	5	1	13273726	409	6.83	0.75	12	0.00	451.00	4119.00	4075	20230714	-24.42	3010	20240708	2.33	3810	-19.16	20240315	3010	2.33	20240708	3960	-22.22	20230719	3010	2.33	20240708	0.15	N	332370	500	66 억		39332	N	N	0	N	00	N
74	20240718	161053	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3130	5	2	0.16	9769850	3159	29.59	3100	3130	3060	4060	2190	3125	3092.70	0.30	0	-65	3161	3142	3106	3087	3051	3152	3097	66	935	500	2250	5	1	13273726	415	6.94	0.76	12	0.02	451.00	4119.00	4075	20230714	-23.19	3010	20240708	3.99	3810	-17.85	20240315	3010	3.99	20240708	3995	-21.65	20230718	3010	3.99	20240708	0.15	N	332370	500	66 억		39332	N	N	0	N	00	N
75	20240718	151104	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3080	-45	5	-1.44	7761265	2516	23.57	3100	3110	3060	4060	2190	3125	3084.76	0.30	0	45	3161	3142	3106	3087	3051	3152	3097	66	935	500	2250	5	1	13273726	409	6.83	0.75	12	0.02	451.00	4119.00	4075	20230714	-24.42	3010	20240708	2.33	3810	-19.16	20240315	3010	2.33	20240708	3995	-22.90	20230718	3010	2.33	20240708	0.15	N	332370	500	66 억		39332	N	N	0	N	00	N
76	20240718	141055	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3075	-50	5	-1.60	6298270	2041	19.12	3100	3110	3060	4060	2190	3125	3085.87	0.30	0	45	3161	3142	3106	3087	3051	3152	3097	66	935	500	2250	5	1	13273726	408	6.82	0.75	12	0.02	451.00	4119.00	4075	20230714	-24.54	3010	20240708	2.16	3810	-19.29	20240315	3010	2.16	20240708	3995	-23.03	20230718	3010	2.16	20240708	0.15	N	332370	500	66 억		39332	N	N	0	N	00	N
77	20240718	131056	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3060	-65	5	-2.08	3234570	1045	9.79	3100	3110	3060	4060	2190	3125	3095.28	0.30	0	45	3161	3142	3106	3087	3051	3152	3097	66	935	500	2250	5	1	13273726	406	6.78	0.74	12	0.01	451.00	4119.00	4075	20230714	-24.91	3010	20240708	1.66	3810	-19.69	20240315	3010	1.66	20240708	3995	-23.40	20230718	3010	1.66	20240708	0.15	N	332370	500	66 억		39332	N	N	0	N	00	N
78	20240718	121056	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3105	-20	5	-0.64	1871770	603	5.65	3100	3110	3100	4060	2190	3125	3104.10	0.30	0	0	3161	3142	3106	3087	3051	3152	3097	66	935	500	2250	5	1	13273726	412	6.88	0.75	12	0.00	451.00	4119.00	4075	20230714	-23.80	3010	20240708	3.16	3810	-18.50	20240315	3010	3.16	20240708	3995	-22.28	20230718	3010	3.16	20240708	0.15	N	332370	500	66 억		39332	N	N	0	N	00	N
79	20240718	111103	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3100	-25	5	-0.80	1834510	591	5.54	3100	3110	3100	4060	2190	3125	3104.08	0.30	0	0	3161	3142	3106	3087	3051	3152	3097	66	935	500	2250	5	1	13273726	411	6.87	0.75	12	0.00	451.00	4119.00	4075	20230714	-23.93	3010	20240708	2.99	3810	-18.64	20240315	3010	2.99	20240708	3995	-22.40	20230718	3010	2.99	20240708	0.15	N	332370	500	66 억		39332	N	N	0	N	00	N
80	20240718	101105	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3110	-15	5	-0.48	1069550	345	3.23	3100	3110	3100	4060	2190	3125	3100.14	0.30	0	0	3161	3142	3106	3087	3051	3152	3097	66	935	500	2250	5	1	13273726	413	6.90	0.76	12	0.00	451.00	4119.00	4075	20230714	-23.68	3010	20240708	3.32	3810	-18.37	20240315	3010	3.32	20240708	3995	-22.15	20230718	3010	3.32	20240708	0.15	N	332370	500	66 억		39332	N	N	0	N	00	N
81	20240718	091106	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3100	-25	5	-0.80	15500	5	0.05	3100	3100	3100	4060	2190	3125	3100.00	0.30	0	0	3161	3142	3106	3087	3051	3152	3097	66	935	500	2250	5	1	13273726	411	6.87	0.75	12	0.00	451.00	4119.00	4075	20230714	-23.93	3010	20240708	2.99	3810	-18.64	20240315	3010	2.99	20240708	3995	-22.40	20230718	3010	2.99	20240708	0.15	N	332370	500	66 억		39332	N	N	0	N	00	N
82	20240717	161151	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3125	-5	5	-0.16	32996585	10675	152.92	3095	3125	3070	4065	2195	3130	3091.01	0.30	0	-253	3193	3161	3118	3086	3043	3177	3102	66	935	500	2250	5	1	13273726	415	6.93	0.76	12	0.08	451.00	4119.00	4075	20230714	-23.31	3010	20240708	3.82	3810	-17.98	20240315	3010	3.82	20240708	4035	-22.55	20230717	3010	3.82	20240708	0.15	N	332370	500	66 억		39314	N	N	0	N	00	N
83	20240717	151157	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3090	-40	5	-1.28	29952495	9694	138.86	3095	3120	3070	4065	2195	3130	3089.80	0.30	0	179	3193	3161	3118	3086	3043	3177	3102	66	935	500	2250	5	1	13273726	410	6.85	0.75	12	0.07	451.00	4119.00	4075	20230714	-24.17	3010	20240708	2.66	3810	-18.90	20240315	3010	2.66	20240708	4035	-23.42	20230717	3010	2.66	20240708	0.15	N	332370	500	66 억		39314	N	N	0	N	00	N
84	20240717	141154	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3100	-30	5	-0.96	25955435	8401	120.34	3095	3120	3070	4065	2195	3130	3089.56	0.30	0	187	3193	3161	3118	3086	3043	3177	3102	66	935	500	2250	5	1	13273726	411	6.87	0.75	12	0.06	451.00	4119.00	4075	20230714	-23.93	3010	20240708	2.99	3810	-18.64	20240315	3010	2.99	20240708	4035	-23.17	20230717	3010	2.99	20240708	0.15	N	332370	500	66 억		39314	N	N	0	N	00	N
85	20240717	131152	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3080	-50	5	-1.60	20780505	6731	96.42	3095	3120	3070	4065	2195	3130	3087.28	0.30	0	187	3193	3161	3118	3086	3043	3177	3102	66	935	500	2250	5	1	13273726	409	6.83	0.75	12	0.05	451.00	4119.00	4075	20230714	-24.42	3010	20240708	2.33	3810	-19.16	20240315	3010	2.33	20240708	4035	-23.67	20230717	3010	2.33	20240708	0.15	N	332370	500	66 억		39314	N	N	0	N	00	N
86	20240717	121153	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3120	-10	5	-0.32	15515060	5030	72.05	3095	3120	3070	4065	2195	3130	3084.50	0.30	0	26	3193	3161	3118	3086	3043	3177	3102	66	935	500	2250	5	1	13273726	414	6.92	0.76	12	0.04	451.00	4119.00	4075	20230714	-23.44	3010	20240708	3.65	3810	-18.11	20240315	3010	3.65	20240708	4035	-22.68	20230717	3010	3.65	20240708	0.15	N	332370	500	66 억		39314	N	N	0	N	00	N
87	20240717	111155	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3120	-10	5	-0.32	14660350	4756	68.13	3095	3120	3070	4065	2195	3130	3082.50	0.30	0	26	3193	3161	3118	3086	3043	3177	3102	66	935	500	2250	5	1	13273726	414	6.92	0.76	12	0.04	451.00	4119.00	4075	20230714	-23.44	3010	20240708	3.65	3810	-18.11	20240315	3010	3.65	20240708	4035	-22.68	20230717	3010	3.65	20240708	0.15	N	332370	500	66 억		39314	N	N	0	N	00	N
88	20240717	101159	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3095	-35	5	-1.12	2514250	811	11.62	3095	3115	3090	4065	2195	3130	3100.18	0.30	0	26	3193	3161	3118	3086	3043	3177	3102	66	935	500	2250	5	1	13273726	411	6.86	0.75	12	0.01	451.00	4119.00	4075	20230714	-24.05	3010	20240708	2.82	3810	-18.77	20240315	3010	2.82	20240708	4035	-23.30	20230717	3010	2.82	20240708	0.15	N	332370	500	66 억		39314	N	N	0	N	00	N
89	20240717	090941	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3095	-35	5	-1.12	290930	94	1.35	3095	3095	3095	4065	2195	3130	3095.00	0.30	0	32	3193	3161	3118	3086	3043	3177	3102	66	935	500	2250	5	1	13273726	411	6.86	0.75	12	0.00	451.00	4119.00	4075	20230714	-24.05	3010	20240708	2.82	3810	-18.77	20240315	3010	2.82	20240708	4035	-23.30	20230717	3010	2.82	20240708	0.15	N	332370	500	66 억		39314	N	N	0	N	00	N
90	20240716	161156	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3130	25	2	0.81	21830320	6981	216.60	3075	3150	3075	4035	2175	3105	3127.10	0.30	0	-566	3165	3135	3105	3075	3045	3120	3060	66	930	500	2230	5	1	13273726	415	6.94	0.76	12	0.05	451.00	4119.00	4075	20230714	-23.19	3010	20240708	3.99	3810	-17.85	20240315	3010	3.99	20240708	4035	-22.43	20230717	3010	3.99	20240708	0.15	N	332370	500	66 억		39381	N	N	0	N	00	N
91	20240716	151209	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3135	30	2	0.97	19288025	6169	191.41	3075	3150	3075	4035	2175	3105	3126.60	0.30	0	-407	3165	3135	3105	3075	3045	3120	3060	66	930	500	2230	5	1	13273726	416	6.95	0.76	12	0.05	451.00	4119.00	4075	20230714	-23.07	3010	20240708	4.15	3810	-17.72	20240315	3010	4.15	20240708	4035	-22.30	20230717	3010	4.15	20240708	0.15	N	332370	500	66 억		39381	N	N	0	N	00	N
92	20240716	141204	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3145	40	2	1.29	13701220	4391	136.24	3075	3145	3075	4035	2175	3105	3120.30	0.30	0	-273	3165	3135	3105	3075	3045	3120	3060	66	930	500	2230	5	1	13273726	417	6.97	0.76	12	0.03	451.00	4119.00	4075	20230714	-22.82	3010	20240708	4.49	3810	-17.45	20240315	3010	4.49	20240708	4035	-22.06	20230717	3010	4.49	20240708	0.15	N	332370	500	66 억		39381	N	N	0	N	00	N
93	20240716	131204	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3140	35	2	1.13	12371600	3968	123.12	3075	3140	3075	4035	2175	3105	3117.84	0.30	0	-273	3165	3135	3105	3075	3045	3120	3060	66	930	500	2230	5	1	13273726	417	6.96	0.76	12	0.03	451.00	4119.00	4075	20230714	-22.94	3010	20240708	4.32	3810	-17.59	20240315	3010	4.32	20240708	4035	-22.18	20230717	3010	4.32	20240708	0.15	N	332370	500	66 억		39381	N	N	0	N	00	N
94	20240716	121201	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3135	30	2	0.97	9602900	3085	95.72	3075	3135	3075	4035	2175	3105	3112.77	0.30	0	-219	3165	3135	3105	3075	3045	3120	3060	66	930	500	2230	5	1	13273726	416	6.95	0.76	12	0.02	451.00	4119.00	4075	20230714	-23.07	3010	20240708	4.15	3810	-17.72	20240315	3010	4.15	20240708	4035	-22.30	20230717	3010	4.15	20240708	0.15	N	332370	500	66 억		39381	N	N	0	N	00	N
95	20240716	111203	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3120	15	2	0.48	6035925	1943	60.29	3075	3120	3075	4035	2175	3105	3106.50	0.30	0	-56	3165	3135	3105	3075	3045	3120	3060	66	930	500	2230	5	1	13273726	414	6.92	0.76	12	0.01	451.00	4119.00	4075	20230714	-23.44	3010	20240708	3.65	3810	-18.11	20240315	3010	3.65	20240708	4035	-22.68	20230717	3010	3.65	20240708	0.15	N	332370	500	66 억		39381	N	N	0	N	00	N
96	20240716	101202	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3105	0	3	0.00	4667985	1503	46.63	3075	3110	3075	4035	2175	3105	3105.78	0.30	0	0	3165	3135	3105	3075	3045	3120	3060	66	930	500	2230	5	1	13273726	412	6.88	0.75	12	0.01	451.00	4119.00	4075	20230714	-23.80	3010	20240708	3.16	3810	-18.50	20240315	3010	3.16	20240708	4035	-23.05	20230717	3010	3.16	20240708	0.15	N	332370	500	66 억		39381	N	N	0	N	00	N
97	20240716	091201	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3105	0	3	0.00	2828475	911	28.27	3075	3105	3075	4035	2175	3105	3104.80	0.30	0	0	3165	3135	3105	3075	3045	3120	3060	66	930	500	2230	5	1	13273726	412	6.88	0.75	12	0.01	451.00	4119.00	4075	20230714	-23.80	3010	20240708	3.16	3810	-18.50	20240315	3010	3.16	20240708	4035	-23.05	20230717	3010	3.16	20240708	0.15	N	332370	500	66 억		39381	N	N	0	N	00	N
98	20240715	161143	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3105	-10	5	-0.32	9993670	3223	218.21	3115	3135	3075	4045	2185	3115	3100.33	0.30	0	143	3165	3140	3115	3090	3065	3152	3102	66	930	500	2240	5	1	13273726	412	6.88	0.75	12	0.02	451.00	4119.00	4075	20230714	-23.80	3010	20240708	3.16	3810	-18.50	20240315	3010	3.16	20240708	4035	-23.05	20230717	3010	3.16	20240708	0.15	N	332370	500	66 억		39226	N	N	0	N	00	N
99	20240715	151151	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3120	5	2	0.16	9667800	3118	211.10	3115	3135	3075	4045	2185	3115	3100.22	0.30	0	155	3165	3140	3115	3090	3065	3152	3102	66	930	500	2240	5	1	13273726	414	6.92	0.76	12	0.02	451.00	4119.00	4075	20230714	-23.44	3010	20240708	3.65	3810	-18.11	20240315	3010	3.65	20240708	4035	-22.68	20230717	3010	3.65	20240708	0.15	N	332370	500	66 억		39226	N	N	0	N	00	N
100	20240715	141148	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3105	-10	5	-0.32	9221280	2974	201.35	3115	3135	3075	4045	2185	3115	3100.19	0.30	0	155	3165	3140	3115	3090	3065	3152	3102	66	930	500	2240	5	1	13273726	412	6.88	0.75	12	0.02	451.00	4119.00	4075	20230714	-23.80	3010	20240708	3.16	3810	-18.50	20240315	3010	3.16	20240708	4035	-23.05	20230717	3010	3.16	20240708	0.15	N	332370	500	66 억		39226	N	N	0	N	00	N
101	20240715	131151	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3120	5	2	0.16	6776595	2187	148.07	3115	3135	3075	4045	2185	3115	3097.89	0.30	0	155	3165	3140	3115	3090	3065	3152	3102	66	930	500	2240	5	1	13273726	414	6.92	0.76	12	0.02	451.00	4119.00	4075	20230714	-23.44	3010	20240708	3.65	3810	-18.11	20240315	3010	3.65	20240708	4035	-22.68	20230717	3010	3.65	20240708	0.15	N	332370	500	66 억		39226	N	N	0	N	00	N
102	20240715	121149	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3115	0	3	0.00	6745335	2177	147.39	3115	3115	3075	4045	2185	3115	3097.76	0.30	0	155	3165	3140	3115	3090	3065	3152	3102	66	930	500	2240	5	1	13273726	413	6.91	0.76	12	0.02	451.00	4119.00	4075	20230714	-23.56	3010	20240708	3.49	3810	-18.24	20240315	3010	3.49	20240708	4035	-22.80	20230717	3010	3.49	20240708	0.15	N	332370	500	66 억		39226	N	N	0	N	00	N
103	20240715	111149	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3075	-40	5	-1.28	4813925	1555	105.28	3115	3115	3075	4045	2185	3115	3094.62	0.30	0	155	3165	3140	3115	3090	3065	3152	3102	66	930	500	2240	5	1	13273726	408	6.82	0.75	12	0.01	451.00	4119.00	4075	20230714	-24.54	3010	20240708	2.16	3810	-19.29	20240315	3010	2.16	20240708	4035	-23.79	20230717	3010	2.16	20240708	0.15	N	332370	500	66 억		39226	N	N	0	N	00	N
104	20240715	101148	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3115	0	3	0.00	853510	274	18.55	3115	3115	3115	4045	2185	3115	3115.00	0.30	0	0	3165	3140	3115	3090	3065	3152	3102	66	930	500	2240	5	1	13273726	413	6.91	0.76	12	0.00	451.00	4119.00	4075	20230714	-23.56	3010	20240708	3.49	3810	-18.24	20240315	3010	3.49	20240708	4035	-22.80	20230717	3010	3.49	20240708	0.15	N	332370	500	66 억		39226	N	N	0	N	00	N
105	20240715	091149	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3115	0	3	0.00	292810	94	6.36	3115	3115	3115	4045	2185	3115	3115.00	0.30	0	0	3165	3140	3115	3090	3065	3152	3102	66	930	500	2240	5	1	13273726	413	6.91	0.76	12	0.00	451.00	4119.00	4075	20230714	-23.56	3010	20240708	3.49	3810	-18.24	20240315	3010	3.49	20240708	4035	-22.80	20230717	3010	3.49	20240708	0.15	N	332370	500	66 억		39226	N	N	0	N	00	N
106	20240712	161140	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3115	-5	5	-0.16	4440715	1427	25.68	3090	3140	3090	4055	2185	3120	3111.92	0.30	0	-36	3186	3152	3136	3102	3086	3145	3095	66	935	500	2240	5	1	13273726	413	6.91	0.76	12	0.01	451.00	4119.00	4075	20230714	-23.56	3010	20240708	3.49	3810	-18.24	20240315	3010	3.49	20240708	4075	-23.56	20230714	3010	3.49	20240708	0.15	N	332370	500	66 억		39226	N	N	0	N	00	N
107	20240712	151147	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3115	-5	5	-0.16	4200840	1350	24.29	3090	3140	3090	4055	2185	3120	3111.73	0.30	0	37	3186	3152	3136	3102	3086	3145	3095	66	935	500	2240	5	1	13273726	413	6.91	0.76	12	0.01	451.00	4119.00	4075	20230714	-23.56	3010	20240708	3.49	3810	-18.24	20240315	3010	3.49	20240708	4075	-23.56	20230714	3010	3.49	20240708	0.15	N	332370	500	66 억		39226	N	N	0	N	00	N
108	20240712	141150	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3120	0	3	0.00	4144770	1332	23.97	3090	3140	3090	4055	2185	3120	3111.69	0.30	0	37	3186	3152	3136	3102	3086	3145	3095	66	935	500	2240	5	1	13273726	414	6.92	0.76	12	0.01	451.00	4119.00	4075	20230714	-23.44	3010	20240708	3.65	3810	-18.11	20240315	3010	3.65	20240708	4075	-23.44	20230714	3010	3.65	20240708	0.15	N	332370	500	66 억		39226	N	N	0	N	00	N
109	20240712	131144	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3120	0	3	0.00	4101140	1318	23.72	3090	3140	3090	4055	2185	3120	3111.64	0.30	0	37	3186	3152	3136	3102	3086	3145	3095	66	935	500	2240	5	1	13273726	414	6.92	0.76	12	0.01	451.00	4119.00	4075	20230714	-23.44	3010	20240708	3.65	3810	-18.11	20240315	3010	3.65	20240708	4075	-23.44	20230714	3010	3.65	20240708	0.15	N	332370	500	66 억		39226	N	N	0	N	00	N
110	20240712	121146	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3140	20	2	0.64	2522520	812	14.61	3090	3140	3090	4055	2185	3120	3106.55	0.30	0	37	3186	3152	3136	3102	3086	3145	3095	66	935	500	2240	5	1	13273726	417	6.96	0.76	12	0.01	451.00	4119.00	4075	20230714	-22.94	3010	20240708	4.32	3810	-17.59	20240315	3010	4.32	20240708	4075	-22.94	20230714	3010	4.32	20240708	0.15	N	332370	500	66 억		39226	N	N	0	N	00	N
111	20240712	111143	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3120	0	3	0.00	2418940	779	14.02	3090	3120	3090	4055	2185	3120	3105.19	0.30	0	66	3186	3152	3136	3102	3086	3145	3095	66	935	500	2240	5	1	13273726	414	6.92	0.76	12	0.01	451.00	4119.00	4075	20230714	-23.44	3010	20240708	3.65	3810	-18.11	20240315	3010	3.65	20240708	4075	-23.44	20230714	3010	3.65	20240708	0.15	N	332370	500	66 억		39226	N	N	0	N	00	N
112	20240712	101144	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3120	0	3	0.00	755115	244	4.39	3090	3120	3090	4055	2185	3120	3094.73	0.30	0	76	3186	3152	3136	3102	3086	3145	3095	66	935	500	2240	5	1	13273726	414	6.92	0.76	12	0.00	451.00	4119.00	4075	20230714	-23.44	3010	20240708	3.65	3810	-18.11	20240315	3010	3.65	20240708	4075	-23.44	20230714	3010	3.65	20240708	0.15	N	332370	500	66 억		39226	N	N	0	N	00	N
113	20240712	091141	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3120	0	3	0.00	730200	236	4.25	3090	3120	3090	4055	2185	3120	3094.07	0.30	0	76	3186	3152	3136	3102	3086	3145	3095	66	935	500	2240	5	1	13273726	414	6.92	0.76	12	0.00	451.00	4119.00	4075	20230714	-23.44	3010	20240708	3.65	3810	-18.11	20240315	3010	3.65	20240708	4075	-23.44	20230714	3010	3.65	20240708	0.15	N	332370	500	66 억		39226	N	N	0	N	00	N
114	20240711	161135	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3120	-40	5	-1.27	17459350	5557	108.32	3135	3170	3120	4105	2215	3160	3141.87	0.30	0	-30	3250	3205	3135	3090	3020	3227	3112	66	945	500	2270	5	1	13273726	414	6.92	0.76	12	0.04	451.00	4119.00	4075	20230714	-23.44	3010	20240708	3.65	3810	-18.11	20240315	3010	3.65	20240708	4075	-23.44	20230714	3010	3.65	20240708	0.15	N	332370	500	66 억		39245	N	N	0	N	00	N
115	20240711	151143	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3140	-20	5	-0.63	16907085	5380	104.87	3135	3170	3120	4105	2215	3160	3142.58	0.30	0	-14	3250	3205	3135	3090	3020	3227	3112	66	945	500	2270	5	1	13273726	417	6.96	0.76	12	0.04	451.00	4119.00	4075	20230714	-22.94	3010	20240708	4.32	3810	-17.59	20240315	3010	4.32	20240708	4075	-22.94	20230714	3010	4.32	20240708	0.15	N	332370	500	66 억		39245	N	N	0	N	00	N
116	20240711	141143	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3155	-5	5	-0.16	15757740	5015	97.76	3135	3170	3120	4105	2215	3160	3142.12	0.30	0	-14	3250	3205	3135	3090	3020	3227	3112	66	945	500	2270	5	1	13273726	419	7.00	0.77	12	0.04	451.00	4119.00	4075	20230714	-22.58	3010	20240708	4.82	3810	-17.19	20240315	3010	4.82	20240708	4075	-22.58	20230714	3010	4.82	20240708	0.15	N	332370	500	66 억		39245	N	N	0	N	00	N
117	20240711	131141	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3140	-20	5	-0.63	12722705	4047	78.89	3135	3170	3135	4105	2215	3160	3143.74	0.30	0	-14	3250	3205	3135	3090	3020	3227	3112	66	945	500	2270	5	1	13273726	417	6.96	0.76	12	0.03	451.00	4119.00	4075	20230714	-22.94	3010	20240708	4.32	3810	-17.59	20240315	3010	4.32	20240708	4075	-22.94	20230714	3010	4.32	20240708	0.15	N	332370	500	66 억		39245	N	N	0	N	00	N
118	20240711	121139	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3155	-5	5	-0.16	7924485	2519	49.10	3135	3170	3135	4105	2215	3160	3145.89	0.30	0	-14	3250	3205	3135	3090	3020	3227	3112	66	945	500	2270	5	1	13273726	419	7.00	0.77	12	0.02	451.00	4119.00	4075	20230714	-22.58	3010	20240708	4.82	3810	-17.19	20240315	3010	4.82	20240708	4075	-22.58	20230714	3010	4.82	20240708	0.15	N	332370	500	66 억		39245	N	N	0	N	00	N
119	20240711	111137	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3160	0	3	0.00	1624265	514	10.02	3135	3170	3135	4105	2215	3160	3160.05	0.30	0	-19	3250	3205	3135	3090	3020	3227	3112	66	945	500	2270	5	1	13273726	419	7.01	0.77	12	0.00	451.00	4119.00	4075	20230714	-22.45	3010	20240708	4.98	3810	-17.06	20240315	3010	4.98	20240708	4075	-22.45	20230714	3010	4.98	20240708	0.15	N	332370	500	66 억		39245	N	N	0	N	00	N
120	20240711	101140	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3170	10	2	0.32	1333235	422	8.23	3135	3170	3135	4105	2215	3160	3159.32	0.30	0	-19	3250	3205	3135	3090	3020	3227	3112	66	945	500	2270	5	1	13273726	421	7.03	0.77	12	0.00	451.00	4119.00	4075	20230714	-22.21	3010	20240708	5.32	3810	-16.80	20240315	3010	5.32	20240708	4075	-22.21	20230714	3010	5.32	20240708	0.15	N	332370	500	66 억		39245	N	N	0	N	00	N
121	20240711	091136	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3135	-25	5	-0.79	279015	89	1.73	3135	3135	3135	4105	2215	3160	3135.00	0.30	0	-13	3250	3205	3135	3090	3020	3227	3112	66	945	500	2270	5	1	13273726	416	6.95	0.76	12	0.00	451.00	4119.00	4075	20230714	-23.07	3010	20240708	4.15	3810	-17.72	20240315	3010	4.15	20240708	4075	-23.07	20230714	3010	4.15	20240708	0.15	N	332370	500	66 억		39245	N	N	0	N	00	N
122	20240710	161131	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3160	75	2	2.43	16067880	5130	124.91	3065	3180	3065	4010	2160	3085	3132.14	0.30	0	5	3221	3152	3081	3012	2941	3187	3047	66	925	500	2220	5	1	13273726	419	7.01	0.77	12	0.04	451.00	4119.00	4075	20230714	-22.45	3010	20240708	4.98	3810	-17.06	20240315	3010	4.98	20240708	4075	-22.45	20230714	3010	4.98	20240708	0.15	N	332370	500	66 억		39229	N	N	0	N	00	N
123	20240710	151136	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3135	50	2	1.62	15124400	4831	117.63	3065	3180	3065	4010	2160	3085	3130.70	0.30	0	16	3221	3152	3081	3012	2941	3187	3047	66	925	500	2220	5	1	13273726	416	6.95	0.76	12	0.04	451.00	4119.00	4075	20230714	-23.07	3010	20240708	4.15	3810	-17.72	20240315	3010	4.15	20240708	4075	-23.07	20230714	3010	4.15	20240708	0.15	N	332370	500	66 억		39229	N	N	0	N	00	N
124	20240710	141136	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3125	40	2	1.30	14995745	4790	116.63	3065	3180	3065	4010	2160	3085	3130.64	0.30	0	16	3221	3152	3081	3012	2941	3187	3047	66	925	500	2220	5	1	13273726	415	6.93	0.76	12	0.04	451.00	4119.00	4075	20230714	-23.31	3010	20240708	3.82	3810	-17.98	20240315	3010	3.82	20240708	4075	-23.31	20230714	3010	3.82	20240708	0.15	N	332370	500	66 억		39229	N	N	0	N	00	N
125	20240710	131135	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3115	30	2	0.97	6673170	2149	52.33	3065	3145	3065	4010	2160	3085	3105.24	0.30	0	0	3221	3152	3081	3012	2941	3187	3047	66	925	500	2220	5	1	13273726	413	6.91	0.76	12	0.02	451.00	4119.00	4075	20230714	-23.56	3010	20240708	3.49	3810	-18.24	20240315	3010	3.49	20240708	4075	-23.56	20230714	3010	3.49	20240708	0.15	N	332370	500	66 억		39229	N	N	0	N	00	N
126	20240710	121133	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3090	5	2	0.16	5487485	1766	43.00	3065	3145	3065	4010	2160	3085	3107.30	0.30	0	0	3221	3152	3081	3012	2941	3187	3047	66	925	500	2220	5	1	13273726	410	6.85	0.75	12	0.01	451.00	4119.00	4075	20230714	-24.17	3010	20240708	2.66	3810	-18.90	20240315	3010	2.66	20240708	4075	-24.17	20230714	3010	2.66	20240708	0.15	N	332370	500	66 억		39229	N	N	0	N	00	N
127	20240710	111134	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3095	10	2	0.32	5388425	1734	42.22	3065	3145	3065	4010	2160	3085	3107.51	0.30	0	0	3221	3152	3081	3012	2941	3187	3047	66	925	500	2220	5	1	13273726	411	6.86	0.75	12	0.01	451.00	4119.00	4075	20230714	-24.05	3010	20240708	2.82	3810	-18.77	20240315	3010	2.82	20240708	4075	-24.05	20230714	3010	2.82	20240708	0.15	N	332370	500	66 억		39229	N	N	0	N	00	N
128	20240710	101130	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3115	30	2	0.97	2406100	778	18.94	3065	3115	3065	4010	2160	3085	3092.67	0.30	0	0	3221	3152	3081	3012	2941	3187	3047	66	925	500	2220	5	1	13273726	413	6.91	0.76	12	0.01	451.00	4119.00	4075	20230714	-23.56	3010	20240708	3.49	3810	-18.24	20240315	3010	3.49	20240708	4075	-23.56	20230714	3010	3.49	20240708	0.15	N	332370	500	66 억		39229	N	N	0	N	00	N
129	20240710	091135	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3085	0	3	0.00	70815	23	0.56	3065	3085	3065	4010	2160	3085	3078.91	0.30	0	0	3221	3152	3081	3012	2941	3187	3047	66	925	500	2220	5	1	13273726	409	6.84	0.75	12	0.00	451.00	4119.00	4075	20230714	-24.29	3010	20240708	2.49	3810	-19.03	20240315	3010	2.49	20240708	4075	-24.29	20230714	3010	2.49	20240708	0.15	N	332370	500	66 억		39229	N	N	0	N	00	N
130	20240709	161127	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N		N	3085	35	2	1.15	12553330	4107	34.97	3050	3150	3010	3965	2135	3050	3056.57	0.30	0	-644	3150	3100	3055	3005	2960	3097	3002	66	915	500	2190	5	1	13273726	409	6.84	0.75	12	0.03	451.00	4119.00	4075	20230714	-24.29	3010	20240709	2.49	3810	-19.03	20240315	3010	2.49	20240709	4075	-24.29	20230714	3010	2.49	20240709	0.15	N	332370	500	66 억		39872	N	N	0	N	00	N
131	20240709	151134	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N		N	3065	15	2	0.49	12507185	4092	34.84	3050	3150	3010	3965	2135	3050	3056.50	0.30	0	-638	3150	3100	3055	3005	2960	3097	3002	66	915	500	2190	5	1	13273726	407	6.80	0.74	12	0.03	451.00	4119.00	4075	20230714	-24.79	3010	20240709	1.83	3810	-19.55	20240315	3010	1.83	20240709	4075	-24.79	20230714	3010	1.83	20240709	0.15	N	332370	500	66 억		39872	N	N	0	N	00	N
132	20240709	141134	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N		N	3080	30	2	0.98	12384050	4052	34.50	3050	3150	3010	3965	2135	3050	3056.28	0.30	0	-638	3150	3100	3055	3005	2960	3097	3002	66	915	500	2190	5	1	13273726	409	6.83	0.75	12	0.03	451.00	4119.00	4075	20230714	-24.42	3010	20240709	2.33	3810	-19.16	20240315	3010	2.33	20240709	4075	-24.42	20230714	3010	2.33	20240709	0.15	N	332370	500	66 억		39872	N	N	0	N	00	N
133	20240709	131138	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N		N	3080	30	2	0.98	12316500	4030	34.31	3050	3150	3010	3965	2135	3050	3056.20	0.30	0	-643	3150	3100	3055	3005	2960	3097	3002	66	915	500	2190	5	1	13273726	409	6.83	0.75	12	0.03	451.00	4119.00	4075	20230714	-24.42	3010	20240709	2.33	3810	-19.16	20240315	3010	2.33	20240709	4075	-24.42	20230714	3010	2.33	20240709	0.15	N	332370	500	66 억		39872	N	N	0	N	00	N
134	20240709	121138	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N		N	3090	40	2	1.31	12245860	4007	34.12	3050	3150	3010	3965	2135	3050	3056.12	0.30	0	-643	3150	3100	3055	3005	2960	3097	3002	66	915	500	2190	5	1	13273726	410	6.85	0.75	12	0.03	451.00	4119.00	4075	20230714	-24.17	3010	20240709	2.66	3810	-18.90	20240315	3010	2.66	20240709	4075	-24.17	20230714	3010	2.66	20240709	0.15	N	332370	500	66 억		39872	N	N	0	N	00	N
135	20240709	111139	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N		N	3075	25	2	0.82	10994490	3601	30.66	3050	3150	3010	3965	2135	3050	3053.18	0.30	0	-643	3150	3100	3055	3005	2960	3097	3002	66	915	500	2190	5	1	13273726	408	6.82	0.75	12	0.03	451.00	4119.00	4075	20230714	-24.54	3010	20240709	2.16	3810	-19.29	20240315	3010	2.16	20240709	4075	-24.54	20230714	3010	2.16	20240709	0.15	N	332370	500	66 억		39872	N	N	0	N	00	N
136	20240709	101134	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N		N	3080	30	2	0.98	10979135	3596	30.62	3050	3150	3010	3965	2135	3050	3053.15	0.30	0	-639	3150	3100	3055	3005	2960	3097	3002	66	915	500	2190	5	1	13273726	409	6.83	0.75	12	0.03	451.00	4119.00	4075	20230714	-24.42	3010	20240709	2.33	3810	-19.16	20240315	3010	2.33	20240709	4075	-24.42	20230714	3010	2.33	20240709	0.15	N	332370	500	66 억		39872	N	N	0	N	00	N
137	20240709	091131	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3070	20	2	0.66	1948695	636	5.42	3050	3070	3045	3965	2135	3050	3063.99	0.30	0	-502	3150	3100	3055	3005	2960	3097	3002	66	915	500	2190	5	1	13273726	408	6.81	0.75	12	0.00	451.00	4119.00	4075	20230714	-24.66	3010	20240708	1.99	3810	-19.42	20240315	3010	1.99	20240708	4075	-24.66	20230714	3010	1.99	20240708	0.15	N	332370	500	66 억		39872	N	N	0	N	00	N
138	20240708	161125	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N		N	3050	0	3	0.00	35641175	11745	116.75	3050	3105	3010	3965	2135	3050	3034.58	0.31	0	-1262	3250	3150	3090	2990	2930	3120	2960	66	915	500	2190	5	1	13273726	405	6.76	0.74	12	0.09	451.00	4119.00	4075	20230714	-25.15	3010	20240708	1.33	3810	-19.95	20240315	3010	1.33	20240708	4075	-25.15	20230714	3010	1.33	20240708	0.15	N	332370	500	66 억		41134	N	N	0	N	00	N
139	20240708	151127	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N		N	3030	-20	5	-0.66	34289670	11299	112.32	3050	3105	3010	3965	2135	3050	3034.75	0.31	0	-1206	3250	3150	3090	2990	2930	3120	2960	66	915	500	2190	5	1	13273726	402	6.72	0.74	12	0.09	451.00	4119.00	4075	20230714	-25.64	3010	20240708	0.66	3810	-20.47	20240315	3010	0.66	20240708	4075	-25.64	20230714	3010	0.66	20240708	0.15	N	332370	500	66 억		41134	N	N	0	N	00	N
140	20240708	141130	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N		N	3020	-30	5	-0.98	32458055	10694	106.30	3050	3105	3010	3965	2135	3050	3035.17	0.31	0	-1028	3250	3150	3090	2990	2930	3120	2960	66	915	500	2190	5	1	13273726	401	6.70	0.73	12	0.08	451.00	4119.00	4075	20230714	-25.89	3010	20240708	0.33	3810	-20.73	20240315	3010	0.33	20240708	4075	-25.89	20230714	3010	0.33	20240708	0.15	N	332370	500	66 억		41134	N	N	0	N	00	N
141	20240708	131125	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N		N	3060	10	2	0.33	27740320	9140	90.85	3050	3105	3010	3965	2135	3050	3035.05	0.31	0	-489	3250	3150	3090	2990	2930	3120	2960	66	915	500	2190	5	1	13273726	406	6.78	0.74	12	0.07	451.00	4119.00	4075	20230714	-24.91	3010	20240708	1.66	3810	-19.69	20240315	3010	1.66	20240708	4075	-24.91	20230714	3010	1.66	20240708	0.15	N	332370	500	66 억		41134	N	N	0	N	00	N
142	20240708	121127	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N		N	3050	0	3	0.00	27566685	9083	90.29	3050	3105	3010	3965	2135	3050	3034.98	0.31	0	-452	3250	3150	3090	2990	2930	3120	2960	66	915	500	2190	5	1	13273726	405	6.76	0.74	12	0.07	451.00	4119.00	4075	20230714	-25.15	3010	20240708	1.33	3810	-19.95	20240315	3010	1.33	20240708	4075	-25.15	20230714	3010	1.33	20240708	0.15	N	332370	500	66 억		41134	N	N	0	N	00	N
143	20240708	111124	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N		N	3075	25	2	0.82	27557535	9080	90.26	3050	3105	3010	3965	2135	3050	3034.97	0.31	0	-449	3250	3150	3090	2990	2930	3120	2960	66	915	500	2190	5	1	13273726	408	6.82	0.75	12	0.07	451.00	4119.00	4075	20230714	-24.54	3010	20240708	2.16	3810	-19.29	20240315	3010	2.16	20240708	4075	-24.54	20230714	3010	2.16	20240708	0.15	N	332370	500	66 억		41134	N	N	0	N	00	N
144	20240708	101124	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3040	-10	5	-0.33	16074545	5285	52.53	3050	3105	3035	3965	2135	3050	3041.54	0.31	0	-250	3250	3150	3090	2990	2930	3120	2960	66	915	500	2190	5	1	13273726	404	6.74	0.74	12	0.04	451.00	4119.00	4075	20230714	-25.40	3030	20240705	0.33	3810	-20.21	20240315	3030	0.33	20240705	4075	-25.40	20230714	3030	0.33	20240705	0.15	N	332370	500	66 억		41134	N	N	0	N	00	N
145	20240708	091123	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3100	50	2	1.64	542475	177	1.76	3050	3105	3040	3965	2135	3050	3064.83	0.31	0	-27	3250	3150	3090	2990	2930	3120	2960	66	915	500	2190	5	1	13273726	411	6.87	0.75	12	0.00	451.00	4119.00	4075	20230714	-23.93	3030	20240705	2.31	3810	-18.64	20240315	3030	2.31	20240705	4075	-23.93	20230714	3030	2.31	20240705	0.15	N	332370	500	66 억		41134	N	N	0	N	00	N
146	20240705	161118	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N		N	3050	-15	5	-0.49	30785945	10060	130.31	3065	3190	3030	3980	2150	3065	3060.23	0.32	0	-1026	3108	3086	3073	3051	3038	3097	3062	66	915	500	2200	5	1	13273726	405	6.76	0.74	12	0.08	451.00	4119.00	4075	20230714	-25.15	3030	20240705	0.66	3810	-19.95	20240315	3030	0.66	20240705	4075	-25.15	20230714	3030	0.66	20240705	0.15	N	332370	500	66 억		42160	N	N	0	N	00	N
147	20240705	151122	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N		N	3045	-20	5	-0.65	25594770	8358	108.26	3065	3190	3030	3980	2150	3065	3062.31	0.32	0	-1037	3108	3086	3073	3051	3038	3097	3062	66	915	500	2200	5	1	13273726	404	6.75	0.74	12	0.06	451.00	4119.00	4075	20230714	-25.28	3030	20240705	0.50	3810	-20.08	20240315	3030	0.50	20240705	4075	-25.28	20230714	3030	0.50	20240705	0.15	N	332370	500	66 억		42160	N	N	0	N	00	N
148	20240705	141124	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N		N	3060	-5	5	-0.16	15175845	4935	63.92	3065	3190	3055	3980	2150	3065	3075.15	0.32	0	-786	3108	3086	3073	3051	3038	3097	3062	66	915	500	2200	5	1	13273726	406	6.78	0.74	12	0.04	451.00	4119.00	4075	20230714	-24.91	3055	20240705	0.16	3810	-19.69	20240315	3055	0.16	20240705	4075	-24.91	20230714	3055	0.16	20240705	0.15	N	332370	500	66 억		42160	N	N	0	N	00	N
149	20240705	131121	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3070	5	2	0.16	13323410	4330	56.09	3065	3190	3060	3980	2150	3065	3077.00	0.32	0	-686	3108	3086	3073	3051	3038	3097	3062	66	915	500	2200	5	1	13273726	408	6.81	0.75	12	0.03	451.00	4119.00	4075	20230714	-24.66	3055	20240607	0.49	3810	-19.42	20240315	3055	0.49	20240607	4075	-24.66	20230714	3055	0.49	20240607	0.15	N	332370	500	66 억		42160	N	N	0	N	00	N
150	20240705	121122	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3080	15	2	0.49	12656735	4113	53.28	3065	3190	3060	3980	2150	3065	3077.25	0.32	0	-505	3108	3086	3073	3051	3038	3097	3062	66	915	500	2200	5	1	13273726	409	6.83	0.75	12	0.03	451.00	4119.00	4075	20230714	-24.42	3055	20240607	0.82	3810	-19.16	20240315	3055	0.82	20240607	4075	-24.42	20230714	3055	0.82	20240607	0.15	N	332370	500	66 억		42160	N	N	0	N	00	N
151	20240705	111118	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3085	20	2	0.65	9882415	3212	41.61	3065	3190	3060	3980	2150	3065	3076.72	0.32	0	-151	3108	3086	3073	3051	3038	3097	3062	66	915	500	2200	5	1	13273726	409	6.84	0.75	12	0.02	451.00	4119.00	4075	20230714	-24.29	3055	20240607	0.98	3810	-19.03	20240315	3055	0.98	20240607	4075	-24.29	20230714	3055	0.98	20240607	0.15	N	332370	500	66 억		42160	N	N	0	N	00	N
152	20240705	101118	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3105	40	2	1.31	9124090	2966	38.42	3065	3190	3060	3980	2150	3065	3076.23	0.32	0	-102	3108	3086	3073	3051	3038	3097	3062	66	915	500	2200	5	1	13273726	412	6.88	0.75	12	0.02	451.00	4119.00	4075	20230714	-23.80	3055	20240607	1.64	3810	-18.50	20240315	3055	1.64	20240607	4075	-23.80	20230714	3055	1.64	20240607	0.15	N	332370	500	66 억		42160	N	N	0	N	00	N
153	20240705	091121	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3100	35	2	1.14	6729575	2196	28.45	3065	3100	3060	3980	2150	3065	3064.47	0.32	0	0	3108	3086	3073	3051	3038	3097	3062	66	915	500	2200	5	1	13273726	411	6.87	0.75	12	0.02	451.00	4119.00	4075	20230714	-23.93	3055	20240607	1.47	3810	-18.64	20240315	3055	1.47	20240607	4075	-23.93	20230714	3055	1.47	20240607	0.15	N	332370	500	66 억		42160	N	N	0	N	00	N
154	20240704	161114	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3065	-30	5	-0.97	23729200	7720	64.31	3060	3095	3060	4020	2170	3095	3073.73	0.33	0	-1326	3135	3115	3085	3065	3035	3125	3075	66	925	500	2220	5	1	13273726	407	6.80	0.74	12	0.06	451.00	4119.00	4075	20230714	-24.79	3055	20240607	0.33	3810	-19.55	20240315	3055	0.33	20240607	4075	-24.79	20230714	3055	0.33	20240607	0.15	N	332370	500	66 억		43486	N	N	0	N	00	N
155	20240704	151119	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3075	-20	5	-0.65	21356255	6947	57.87	3060	3095	3060	4020	2170	3095	3074.16	0.33	0	-1006	3135	3115	3085	3065	3035	3125	3075	66	925	500	2220	5	1	13273726	408	6.82	0.75	12	0.05	451.00	4119.00	4075	20230714	-24.54	3055	20240607	0.65	3810	-19.29	20240315	3055	0.65	20240607	4075	-24.54	20230714	3055	0.65	20240607	0.15	N	332370	500	66 억		43486	N	N	0	N	00	N
156	20240704	141118	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3075	-20	5	-0.65	17635510	5736	47.78	3060	3095	3060	4020	2170	3095	3074.52	0.33	0	-845	3135	3115	3085	3065	3035	3125	3075	66	925	500	2220	5	1	13273726	408	6.82	0.75	12	0.04	451.00	4119.00	4075	20230714	-24.54	3055	20240607	0.65	3810	-19.29	20240315	3055	0.65	20240607	4075	-24.54	20230714	3055	0.65	20240607	0.15	N	332370	500	66 억		43486	N	N	0	N	00	N
157	20240704	131117	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3065	-30	5	-0.97	11044805	3592	29.92	3060	3095	3060	4020	2170	3095	3074.82	0.33	0	-711	3135	3115	3085	3065	3035	3125	3075	66	925	500	2220	5	1	13273726	407	6.80	0.74	12	0.03	451.00	4119.00	4075	20230714	-24.79	3055	20240607	0.33	3810	-19.55	20240315	3055	0.33	20240607	4075	-24.79	20230714	3055	0.33	20240607	0.15	N	332370	500	66 억		43486	N	N	0	N	00	N
158	20240704	121118	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3070	-25	5	-0.81	9984965	3246	27.04	3060	3095	3060	4020	2170	3095	3076.07	0.33	0	-570	3135	3115	3085	3065	3035	3125	3075	66	925	500	2220	5	1	13273726	408	6.81	0.75	12	0.02	451.00	4119.00	4075	20230714	-24.66	3055	20240607	0.49	3810	-19.42	20240315	3055	0.49	20240607	4075	-24.66	20230714	3055	0.49	20240607	0.15	N	332370	500	66 억		43486	N	N	0	N	00	N
159	20240704	111116	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3080	-15	5	-0.48	6389015	2076	17.29	3060	3095	3060	4020	2170	3095	3077.54	0.33	0	-197	3135	3115	3085	3065	3035	3125	3075	66	925	500	2220	5	1	13273726	409	6.83	0.75	12	0.02	451.00	4119.00	4075	20230714	-24.42	3055	20240607	0.82	3810	-19.16	20240315	3055	0.82	20240607	4075	-24.42	20230714	3055	0.82	20240607	0.15	N	332370	500	66 억		43486	N	N	0	N	00	N
160	20240704	101116	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3075	-20	5	-0.65	6232015	2025	16.87	3060	3095	3060	4020	2170	3095	3077.52	0.33	0	-187	3135	3115	3085	3065	3035	3125	3075	66	925	500	2220	5	1	13273726	408	6.82	0.75	12	0.02	451.00	4119.00	4075	20230714	-24.54	3055	20240607	0.65	3810	-19.29	20240315	3055	0.65	20240607	4075	-24.54	20230714	3055	0.65	20240607	0.15	N	332370	500	66 억		43486	N	N	0	N	00	N
161	20240704	091118	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3095	0	3	0.00	1715650	560	4.66	3060	3095	3060	4020	2170	3095	3063.55	0.33	0	0	3135	3115	3085	3065	3035	3125	3075	66	925	500	2220	5	1	13273726	411	6.86	0.75	12	0.00	451.00	4119.00	4075	20230714	-24.05	3055	20240607	1.31	3810	-18.77	20240315	3055	1.31	20240607	4075	-24.05	20230714	3055	1.31	20240607	0.15	N	332370	500	66 억		43486	N	N	0	N	00	N
162	20240703	161111	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N		N	3095	15	2	0.49	37043170	12005	172.66	3055	3105	3055	4000	2160	3080	3085.65	0.34	0	-1884	3123	3101	3083	3061	3043	3092	3052	66	920	500	2210	5	1	13273726	411	6.86	0.75	12	0.09	451.00	4119.00	4075	20230714	-24.05	3055	20240703	1.31	3810	-18.77	20240315	3055	1.31	20240703	4075	-24.05	20230714	3055	1.31	20240703	0.15	N	332370	500	66 억		45370	N	N	0	N	00	N
163	20240703	151115	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N		N	3075	-5	5	-0.16	36996745	11990	172.44	3055	3105	3055	4000	2160	3080	3085.63	0.34	0	-1884	3123	3101	3083	3061	3043	3092	3052	66	920	500	2210	5	1	13273726	408	6.82	0.75	12	0.09	451.00	4119.00	4075	20230714	-24.54	3055	20240703	0.65	3810	-19.29	20240315	3055	0.65	20240703	4075	-24.54	20230714	3055	0.65	20240703	0.15	N	332370	500	66 억		45370	N	N	0	N	00	N
164	20240703	141115	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N		N	3090	10	2	0.32	30106715	9746	140.17	3055	3105	3055	4000	2160	3080	3089.14	0.34	0	-1518	3123	3101	3083	3061	3043	3092	3052	66	920	500	2210	5	1	13273726	410	6.85	0.75	12	0.07	451.00	4119.00	4075	20230714	-24.17	3055	20240703	1.15	3810	-18.90	20240315	3055	1.15	20240703	4075	-24.17	20230714	3055	1.15	20240703	0.15	N	332370	500	66 억		45370	N	N	0	N	00	N
165	20240703	131114	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N		N	3100	20	2	0.65	29307815	9488	136.46	3055	3100	3055	4000	2160	3080	3088.94	0.34	0	-1338	3123	3101	3083	3061	3043	3092	3052	66	920	500	2210	5	1	13273726	411	6.87	0.75	12	0.07	451.00	4119.00	4075	20230714	-23.93	3055	20240703	1.47	3810	-18.64	20240315	3055	1.47	20240703	4075	-23.93	20230714	3055	1.47	20240703	0.15	N	332370	500	66 억		45370	N	N	0	N	00	N
166	20240703	121113	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N		N	3100	20	2	0.65	25648790	8307	119.47	3055	3100	3055	4000	2160	3080	3087.61	0.34	0	-1122	3123	3101	3083	3061	3043	3092	3052	66	920	500	2210	5	1	13273726	411	6.87	0.75	12	0.06	451.00	4119.00	4075	20230714	-23.93	3055	20240703	1.47	3810	-18.64	20240315	3055	1.47	20240703	4075	-23.93	20230714	3055	1.47	20240703	0.15	N	332370	500	66 억		45370	N	N	0	N	00	N
167	20240703	111116	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N		N	3090	10	2	0.32	24723015	8008	115.17	3055	3090	3055	4000	2160	3080	3087.29	0.34	0	-1091	3123	3101	3083	3061	3043	3092	3052	66	920	500	2210	5	1	13273726	410	6.85	0.75	12	0.06	451.00	4119.00	4075	20230714	-24.17	3055	20240703	1.15	3810	-18.90	20240315	3055	1.15	20240703	4075	-24.17	20230714	3055	1.15	20240703	0.15	N	332370	500	66 억		45370	N	N	0	N	00	N
168	20240703	101116	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N		N	3080	0	3	0.00	2663450	867	12.47	3055	3080	3055	4000	2160	3080	3072.02	0.34	0	-237	3123	3101	3083	3061	3043	3092	3052	66	920	500	2210	5	1	13273726	409	6.83	0.75	12	0.01	451.00	4119.00	4075	20230714	-24.42	3055	20240703	0.82	3810	-19.16	20240315	3055	0.82	20240703	4075	-24.42	20230714	3055	0.82	20240703	0.15	N	332370	500	66 억		45370	N	N	0	N	00	N
169	20240703	091113	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N		N	3065	-15	5	-0.49	1098275	358	5.15	3055	3070	3055	4000	2160	3080	3067.77	0.34	0	-106	3123	3101	3083	3061	3043	3092	3052	66	920	500	2210	5	1	13273726	407	6.80	0.74	12	0.00	451.00	4119.00	4075	20230714	-24.79	3055	20240703	0.33	3810	-19.55	20240315	3055	0.33	20240703	4075	-24.79	20230714	3055	0.33	20240703	0.15	N	332370	500	66 억		45370	N	N	0	N	00	N
170	20240702	161109	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3080	-25	5	-0.81	21441445	6953	107.87	3100	3105	3065	4035	2175	3105	3083.17	0.35	0	-1209	3165	3135	3110	3080	3055	3150	3095	66	930	500	2230	5	1	13273726	409	6.83	0.75	12	0.05	451.00	4119.00	4075	20230714	-24.42	3055	20240607	0.82	3810	-19.16	20240315	3055	0.82	20240607	4075	-24.42	20230714	3055	0.82	20240607	0.19	N	332370	500	66 억		46577	N	N	0	N	00	N
171	20240702	151112	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3080	-25	5	-0.81	21441445	6953	107.87	3100	3105	3065	4035	2175	3105	3083.17	0.35	0	-1209	3165	3135	3110	3080	3055	3150	3095	66	930	500	2230	5	1	13273726	409	6.83	0.75	12	0.05	451.00	4119.00	4075	20230714	-24.42	3055	20240607	0.82	3810	-19.16	20240315	3055	0.82	20240607	4075	-24.42	20230714	3055	0.82	20240607	0.19	N	332370	500	66 억		46577	N	N	0	N	00	N
172	20240702	141112	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3080	-25	5	-0.81	18464705	5986	92.86	3100	3105	3065	4035	2175	3105	3083.98	0.35	0	-986	3165	3135	3110	3080	3055	3150	3095	66	930	500	2230	5	1	13273726	409	6.83	0.75	12	0.05	451.00	4119.00	4075	20230714	-24.42	3055	20240607	0.82	3810	-19.16	20240315	3055	0.82	20240607	4075	-24.42	20230714	3055	0.82	20240607	0.19	N	332370	500	66 억		46577	N	N	0	N	00	N
173	20240702	131112	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3065	-40	5	-1.29	15894580	5151	79.91	3100	3105	3065	4035	2175	3105	3084.98	0.35	0	-824	3165	3135	3110	3080	3055	3150	3095	66	930	500	2230	5	1	13273726	407	6.80	0.74	12	0.04	451.00	4119.00	4075	20230714	-24.79	3055	20240607	0.33	3810	-19.55	20240315	3055	0.33	20240607	4075	-24.79	20230714	3055	0.33	20240607	0.19	N	332370	500	66 억		46577	N	N	0	N	00	N
174	20240702	121112	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3090	-15	5	-0.48	14234735	4610	71.52	3100	3105	3070	4035	2175	3105	3087.05	0.35	0	-610	3165	3135	3110	3080	3055	3150	3095	66	930	500	2230	5	1	13273726	410	6.85	0.75	12	0.03	451.00	4119.00	4075	20230714	-24.17	3055	20240607	1.15	3810	-18.90	20240315	3055	1.15	20240607	4075	-24.17	20230714	3055	1.15	20240607	0.19	N	332370	500	66 억		46577	N	N	0	N	00	N
175	20240702	111111	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3085	-20	5	-0.64	13731605	4447	68.99	3100	3105	3070	4035	2175	3105	3087.07	0.35	0	-449	3165	3135	3110	3080	3055	3150	3095	66	930	500	2230	5	1	13273726	409	6.84	0.75	12	0.03	451.00	4119.00	4075	20230714	-24.29	3055	20240607	0.98	3810	-19.03	20240315	3055	0.98	20240607	4075	-24.29	20230714	3055	0.98	20240607	0.19	N	332370	500	66 억		46577	N	N	0	N	00	N
176	20240702	101111	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3080	-25	5	-0.81	8633415	2792	43.31	3100	3105	3080	4035	2175	3105	3091.26	0.35	0	-48	3165	3135	3110	3080	3055	3150	3095	66	930	500	2230	5	1	13273726	409	6.83	0.75	12	0.02	451.00	4119.00	4075	20230714	-24.42	3055	20240607	0.82	3810	-19.16	20240315	3055	0.82	20240607	4075	-24.42	20230714	3055	0.82	20240607	0.19	N	332370	500	66 억		46577	N	N	0	N	00	N
177	20240702	091112	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3095	-10	5	-0.32	893580	288	4.47	3100	3105	3090	4035	2175	3105	3098.20	0.35	0	-25	3165	3135	3110	3080	3055	3150	3095	66	930	500	2230	5	1	13273726	411	6.86	0.75	12	0.00	451.00	4119.00	4075	20230714	-24.05	3055	20240607	1.31	3810	-18.77	20240315	3055	1.31	20240607	4075	-24.05	20230714	3055	1.31	20240607	0.19	N	332370	500	66 억		46577	N	N	0	N	00	N
178	20240701	161107	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3105	25	2	0.81	19949820	6446	139.67	3085	3140	3085	4000	2160	3080	3095.41	0.36	0	-1361	3120	3100	3090	3070	3060	3095	3065	66	920	500	2210	5	1	13273726	412	6.88	0.75	12	0.05	451.00	4119.00	4200	20230623	-26.07	3055	20240607	1.64	3810	-18.50	20240315	3055	1.64	20240607	4075	-23.80	20230714	3055	1.64	20240607	0.19	N	332370	500	66 억		47938	N	N	0	N	00	N
179	20240701	151110	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3100	20	2	0.65	19900140	6430	139.33	3085	3140	3085	4000	2160	3080	3095.38	0.36	0	-1348	3120	3100	3090	3070	3060	3095	3065	66	920	500	2210	5	1	13273726	411	6.87	0.75	12	0.05	451.00	4119.00	4200	20230623	-26.19	3055	20240607	1.47	3810	-18.64	20240315	3055	1.47	20240607	4075	-23.93	20230714	3055	1.47	20240607	0.19	N	332370	500	66 억		47938	N	N	0	N	00	N
180	20240701	141108	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3095	15	2	0.49	17091880	5524	119.70	3085	3140	3085	4000	2160	3080	3094.66	0.36	0	-1127	3120	3100	3090	3070	3060	3095	3065	66	920	500	2210	5	1	13273726	411	6.86	0.75	12	0.04	451.00	4119.00	4200	20230623	-26.31	3055	20240607	1.31	3810	-18.77	20240315	3055	1.31	20240607	4075	-24.05	20230714	3055	1.31	20240607	0.19	N	332370	500	66 억		47938	N	N	0	N	00	N
181	20240701	131108	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3140	60	2	1.95	15389520	4974	107.78	3085	3140	3085	4000	2160	3080	3094.60	0.36	0	-980	3120	3100	3090	3070	3060	3095	3065	66	920	500	2210	5	1	13273726	417	6.96	0.76	12	0.04	451.00	4119.00	4200	20230623	-25.24	3055	20240607	2.78	3810	-17.59	20240315	3055	2.78	20240607	4075	-22.94	20230714	3055	2.78	20240607	0.19	N	332370	500	66 억		47938	N	N	0	N	00	N
182	20240701	121108	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3100	20	2	0.65	9528640	3084	66.83	3085	3105	3085	4000	2160	3080	3090.40	0.36	0	-590	3120	3100	3090	3070	3060	3095	3065	66	920	500	2210	5	1	13273726	411	6.87	0.75	12	0.02	451.00	4119.00	4200	20230623	-26.19	3055	20240607	1.47	3810	-18.64	20240315	3055	1.47	20240607	4075	-23.93	20230714	3055	1.47	20240607	0.19	N	332370	500	66 억		47938	N	N	0	N	00	N
183	20240701	111105	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3085	5	2	0.16	7956245	2576	55.82	3085	3105	3085	4000	2160	3080	3089.36	0.36	0	-576	3120	3100	3090	3070	3060	3095	3065	66	920	500	2210	5	1	13273726	409	6.84	0.75	12	0.02	451.00	4119.00	4200	20230623	-26.55	3055	20240607	0.98	3810	-19.03	20240315	3055	0.98	20240607	4075	-24.29	20230714	3055	0.98	20240607	0.19	N	332370	500	66 억		47938	N	N	0	N	00	N
184	20240701	101104	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3100	20	2	0.65	2448510	792	17.16	3085	3100	3085	4000	2160	3080	3095.64	0.36	0	-274	3120	3100	3090	3070	3060	3095	3065	66	920	500	2210	5	1	13273726	411	6.87	0.75	12	0.01	451.00	4119.00	4200	20230623	-26.19	3055	20240607	1.47	3810	-18.64	20240315	3055	1.47	20240607	4075	-23.93	20230714	3055	1.47	20240607	0.19	N	332370	500	66 억		47938	N	N	0	N	00	N
185	20240701	091102	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3100	20	2	0.65	1134260	368	7.97	3085	3100	3085	4000	2160	3080	3085.09	0.36	0	0	3120	3100	3090	3070	3060	3095	3065	66	920	500	2210	5	1	13273726	411	6.87	0.75	12	0.00	451.00	4119.00	4200	20230623	-26.19	3055	20240607	1.47	3810	-18.64	20240315	3055	1.47	20240607	4075	-23.93	20230714	3055	1.47	20240607	0.19	N	332370	500	66 억		47938	N	N	0	N	00	N