KissMeData/365590/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	161233	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1212	-27	5	-2.18	170961573	141957	34.61	1236	1236	1194	1610	868	1239	1204.32	4.55	0	-22148	1326	1282	1236	1192	1146	1304	1214	144	371	100	890	1	1	144447309	1751	-18.36	11.02	12	0.10	-66.00	110.00	2530	20230918	-52.09	1009	20240701	20.12	1797	-32.55	20240123	1009	20.12	20240701	2530	-52.09	20230918	1009	20.12	20240701	0.50	N	365590	100	144 억		6570663	N	N	0	N	00	N
3	20240731	151251	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1201	-38	5	-3.07	162228124	134722	32.85	1236	1236	1194	1610	868	1239	1204.17	4.55	0	-17576	1326	1282	1236	1192	1146	1304	1214	144	371	100	890	1	1	144447309	1735	-18.20	10.92	12	0.09	-66.00	110.00	2530	20230918	-52.53	1009	20240701	19.03	1797	-33.17	20240123	1009	19.03	20240701	2530	-52.53	20230918	1009	19.03	20240701	0.50	N	365590	100	144 억		6570663	N	N	0	N	00	N
4	20240731	141252	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1202	-37	5	-2.99	148287766	123064	30.01	1236	1236	1194	1610	868	1239	1204.96	4.55	0	-18256	1326	1282	1236	1192	1146	1304	1214	144	371	100	890	1	1	144447309	1736	-18.21	10.93	12	0.09	-66.00	110.00	2530	20230918	-52.49	1009	20240701	19.13	1797	-33.11	20240123	1009	19.13	20240701	2530	-52.49	20230918	1009	19.13	20240701	0.50	N	365590	100	144 억		6570663	N	N	0	N	00	N
5	20240731	131246	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1208	-31	5	-2.50	88758679	73459	17.91	1236	1236	1194	1610	868	1239	1208.28	4.55	0	-13170	1326	1282	1236	1192	1146	1304	1214	144	371	100	890	1	1	144447309	1745	-18.30	10.98	12	0.05	-66.00	110.00	2530	20230918	-52.25	1009	20240701	19.72	1797	-32.78	20240123	1009	19.72	20240701	2530	-52.25	20230918	1009	19.72	20240701	0.50	N	365590	100	144 억		6570663	N	N	0	N	00	N
6	20240731	121245	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1203	-36	5	-2.91	75665844	62579	15.26	1236	1236	1194	1610	868	1239	1209.13	4.55	0	-15058	1326	1282	1236	1192	1146	1304	1214	144	371	100	890	1	1	144447309	1738	-18.23	10.94	12	0.04	-66.00	110.00	2530	20230918	-52.45	1009	20240701	19.23	1797	-33.06	20240123	1009	19.23	20240701	2530	-52.45	20230918	1009	19.23	20240701	0.50	N	365590	100	144 억		6570663	N	N	0	N	00	N
7	20240731	111248	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1213	-26	5	-2.10	48598773	40065	9.77	1236	1236	1206	1610	868	1239	1213.00	4.55	0	-14654	1326	1282	1236	1192	1146	1304	1214	144	371	100	890	1	1	144447309	1752	-18.38	11.03	12	0.03	-66.00	110.00	2530	20230918	-52.06	1009	20240701	20.22	1797	-32.50	20240123	1009	20.22	20240701	2530	-52.06	20230918	1009	20.22	20240701	0.50	N	365590	100	144 억		6570663	N	N	0	N	00	N
8	20240731	101245	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1215	-24	5	-1.94	21817183	17933	4.37	1236	1236	1213	1610	868	1239	1216.59	4.55	0	-2431	1326	1282	1236	1192	1146	1304	1214	144	371	100	890	1	1	144447309	1755	-18.41	11.05	12	0.01	-66.00	110.00	2530	20230918	-51.98	1009	20240701	20.42	1797	-32.39	20240123	1009	20.42	20240701	2530	-51.98	20230918	1009	20.42	20240701	0.50	N	365590	100	144 억		6570663	N	N	0	N	00	N
9	20240731	091243	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1230	-9	5	-0.73	802446	654	0.16	1236	1236	1220	1610	868	1239	1226.98	4.55	0	-452	1326	1282	1236	1192	1146	1304	1214	144	371	100	890	1	1	144447309	1777	-18.64	11.18	12	0.00	-66.00	110.00	2530	20230918	-51.38	1009	20240701	21.90	1797	-31.55	20240123	1009	21.90	20240701	2530	-51.38	20230918	1009	21.90	20240701	0.50	N	365590	100	144 억		6570663	N	N	0	N	00	N
10	20240730	161213	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1239	1	2	0.08	508433683	409740	127.45	1230	1280	1190	1609	867	1238	1240.87	4.62	0	-102819	1278	1257	1224	1203	1170	1268	1214	144	371	100	890	1	1	144447309	1790	-18.77	11.26	12	0.28	-66.00	110.00	2530	20230918	-51.03	1009	20240701	22.79	1797	-31.05	20240123	1009	22.79	20240701	2530	-51.03	20230918	1009	22.79	20240701	0.50	N	365590	100	144 억		6672275	N	N	0	N	00	N
11	20240730	151239	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1229	-9	5	-0.73	500758642	403531	125.52	1230	1280	1190	1609	867	1238	1240.94	4.62	0	-99367	1278	1257	1224	1203	1170	1268	1214	144	371	100	890	1	1	144447309	1775	-18.62	11.17	12	0.28	-66.00	110.00	2530	20230918	-51.42	1009	20240701	21.80	1797	-31.61	20240123	1009	21.80	20240701	2530	-51.42	20230918	1009	21.80	20240701	0.50	N	365590	100	144 억		6672275	N	N	0	N	00	N
12	20240730	141221	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1239	1	2	0.08	468299195	377144	117.31	1230	1280	1190	1609	867	1238	1241.70	4.62	0	-83354	1278	1257	1224	1203	1170	1268	1214	144	371	100	890	1	1	144447309	1790	-18.77	11.26	12	0.26	-66.00	110.00	2530	20230918	-51.03	1009	20240701	22.79	1797	-31.05	20240123	1009	22.79	20240701	2530	-51.03	20230918	1009	22.79	20240701	0.50	N	365590	100	144 억		6672275	N	N	0	N	00	N
13	20240730	131228	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1236	-2	5	-0.16	444419466	357791	111.29	1230	1280	1190	1609	867	1238	1242.12	4.62	0	-73195	1278	1257	1224	1203	1170	1268	1214	144	371	100	890	1	1	144447309	1785	-18.73	11.24	12	0.25	-66.00	110.00	2530	20230918	-51.15	1009	20240701	22.50	1797	-31.22	20240123	1009	22.50	20240701	2530	-51.15	20230918	1009	22.50	20240701	0.50	N	365590	100	144 억		6672275	N	N	0	N	00	N
14	20240730	121219	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1245	7	2	0.57	401230831	323037	100.48	1230	1280	1190	1609	867	1238	1242.06	4.62	0	-40407	1278	1257	1224	1203	1170	1268	1214	144	371	100	890	1	1	144447309	1798	-18.86	11.32	12	0.22	-66.00	110.00	2530	20230918	-50.79	1009	20240701	23.39	1797	-30.72	20240123	1009	23.39	20240701	2530	-50.79	20230918	1009	23.39	20240701	0.50	N	365590	100	144 억		6672275	N	N	0	N	00	N
15	20240730	111228	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1244	6	2	0.48	348909777	281181	87.46	1230	1280	1190	1609	867	1238	1240.87	4.62	0	-39004	1278	1257	1224	1203	1170	1268	1214	144	371	100	890	1	1	144447309	1797	-18.85	11.31	12	0.19	-66.00	110.00	2530	20230918	-50.83	1009	20240701	23.29	1797	-30.77	20240123	1009	23.29	20240701	2530	-50.83	20230918	1009	23.29	20240701	0.50	N	365590	100	144 억		6672275	N	N	0	N	00	N
16	20240730	101237	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1216	-22	5	-1.78	114160788	94024	29.25	1230	1240	1190	1609	867	1238	1214.15	4.62	0	-7613	1278	1257	1224	1203	1170	1268	1214	144	371	100	890	1	1	144447309	1756	-18.42	11.05	12	0.07	-66.00	110.00	2530	20230918	-51.94	1009	20240701	20.52	1797	-32.33	20240123	1009	20.52	20240701	2530	-51.94	20230918	1009	20.52	20240701	0.50	N	365590	100	144 억		6672275	N	N	0	N	00	N
17	20240730	091244	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1205	-33	5	-2.67	22028465	18138	5.64	1230	1230	1205	1609	867	1238	1214.39	4.62	0	-1754	1278	1257	1224	1203	1170	1268	1214	144	371	100	890	1	1	144447309	1741	-18.26	10.95	12	0.01	-66.00	110.00	2530	20230918	-52.37	1009	20240701	19.43	1797	-32.94	20240123	1009	19.43	20240701	2530	-52.37	20230918	1009	19.43	20240701	0.50	N	365590	100	144 억		6672275	N	N	0	N	00	N
18	20240729	161212	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1238	38	2	3.17	390563204	319770	73.84	1200	1245	1191	1560	840	1200	1221.39	4.51	0	112444	1265	1232	1168	1135	1071	1249	1152	144	360	100	860	1	1	144447309	1788	-18.76	11.25	12	0.22	-66.00	110.00	2530	20230918	-51.07	1009	20240701	22.70	1797	-31.11	20240123	1009	22.70	20240701	2530	-51.07	20230918	1009	22.70	20240701	0.50	N	365590	100	144 억		6509198	N	N	0	N	00	N
19	20240729	151229	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1239	39	2	3.25	380885449	311947	72.03	1200	1245	1191	1560	840	1200	1220.99	4.51	0	113930	1265	1232	1168	1135	1071	1249	1152	144	360	100	860	1	1	144447309	1790	-18.77	11.26	12	0.22	-66.00	110.00	2530	20230918	-51.03	1009	20240701	22.79	1797	-31.05	20240123	1009	22.79	20240701	2530	-51.03	20230918	1009	22.79	20240701	0.50	N	365590	100	144 억		6509198	N	N	0	N	00	N
20	20240729	141238	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1240	40	2	3.33	347135205	284699	65.74	1200	1243	1191	1560	840	1200	1219.31	4.51	0	112655	1265	1232	1168	1135	1071	1249	1152	144	360	100	860	1	1	144447309	1791	-18.79	11.27	12	0.20	-66.00	110.00	2530	20230918	-50.99	1009	20240701	22.89	1797	-31.00	20240123	1009	22.89	20240701	2530	-50.99	20230918	1009	22.89	20240701	0.50	N	365590	100	144 억		6509198	N	N	0	N	00	N
21	20240729	131234	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1234	34	2	2.83	281308294	231476	53.45	1200	1237	1191	1560	840	1200	1215.28	4.51	0	77763	1265	1232	1168	1135	1071	1249	1152	144	360	100	860	1	1	144447309	1782	-18.70	11.22	12	0.16	-66.00	110.00	2530	20230918	-51.23	1009	20240701	22.30	1797	-31.33	20240123	1009	22.30	20240701	2530	-51.23	20230918	1009	22.30	20240701	0.50	N	365590	100	144 억		6509198	N	N	0	N	00	N
22	20240729	121234	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1207	7	2	0.58	173002393	143025	33.03	1200	1230	1191	1560	840	1200	1209.60	4.51	0	54776	1265	1232	1168	1135	1071	1249	1152	144	360	100	860	1	1	144447309	1743	-18.29	10.97	12	0.10	-66.00	110.00	2530	20230918	-52.29	1009	20240701	19.62	1797	-32.83	20240123	1009	19.62	20240701	2530	-52.29	20230918	1009	19.62	20240701	0.50	N	365590	100	144 억		6509198	N	N	0	N	00	N
23	20240729	111222	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1222	22	2	1.83	143622042	119012	27.48	1200	1223	1191	1560	840	1200	1206.79	4.51	0	49249	1265	1232	1168	1135	1071	1249	1152	144	360	100	860	1	1	144447309	1765	-18.52	11.11	12	0.08	-66.00	110.00	2530	20230918	-51.70	1009	20240701	21.11	1797	-32.00	20240123	1009	21.11	20240701	2530	-51.70	20230918	1009	21.11	20240701	0.50	N	365590	100	144 억		6509198	N	N	0	N	00	N
24	20240729	101219	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1200	0	3	0.00	33169760	27659	6.39	1200	1220	1191	1560	840	1200	1199.24	4.51	0	2364	1265	1232	1168	1135	1071	1249	1152	144	360	100	860	1	1	144447309	1733	-18.18	10.91	12	0.02	-66.00	110.00	2530	20230918	-52.57	1009	20240701	18.93	1797	-33.22	20240123	1009	18.93	20240701	2530	-52.57	20230918	1009	18.93	20240701	0.50	N	365590	100	144 억		6509198	N	N	0	N	00	N
25	20240729	091216	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1203	3	2	0.25	13008348	10872	2.51	1200	1220	1191	1560	840	1200	1196.50	4.51	0	1395	1265	1232	1168	1135	1071	1249	1152	144	360	100	860	1	1	144447309	1738	-18.23	10.94	12	0.01	-66.00	110.00	2530	20230918	-52.45	1009	20240701	19.23	1797	-33.06	20240123	1009	19.23	20240701	2530	-52.45	20230918	1009	19.23	20240701	0.50	N	365590	100	144 억		6509198	N	N	0	N	00	N
26	20240726	161159	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1200	64	2	5.63	507104262	429463	249.44	1135	1201	1104	1476	796	1136	1180.57	4.41	0	145765	1216	1176	1143	1103	1070	1159	1086	144	340	100	810	1	1	144447309	1733	-18.18	10.91	12	0.30	-66.00	110.00	2530	20230918	-52.57	1009	20240701	18.93	1797	-33.22	20240123	1009	18.93	20240701	2530	-52.57	20230918	1009	18.93	20240701	0.50	N	365590	100	144 억		6367782	N	N	0	N	00	N
27	20240726	151212	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1189	53	2	4.67	349079672	297442	172.76	1135	1194	1104	1476	796	1136	1173.61	4.41	0	103474	1216	1176	1143	1103	1070	1159	1086	144	340	100	810	1	1	144447309	1717	-18.02	10.81	12	0.21	-66.00	110.00	2530	20230918	-53.00	1009	20240701	17.84	1797	-33.83	20240123	1009	17.84	20240701	2530	-53.00	20230918	1009	17.84	20240701	0.50	N	365590	100	144 억		6367782	N	N	0	N	00	N
28	20240726	141211	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1173	37	2	3.26	236112413	201886	117.26	1135	1194	1104	1476	796	1136	1169.53	4.41	0	64006	1216	1176	1143	1103	1070	1159	1086	144	340	100	810	1	1	144447309	1694	-17.77	10.66	12	0.14	-66.00	110.00	2530	20230918	-53.64	1009	20240701	16.25	1797	-34.72	20240123	1009	16.25	20240701	2530	-53.64	20230918	1009	16.25	20240701	0.50	N	365590	100	144 억		6367782	N	N	0	N	00	N
29	20240726	131213	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1167	31	2	2.73	230542000	197115	114.49	1135	1194	1104	1476	796	1136	1169.58	4.41	0	63668	1216	1176	1143	1103	1070	1159	1086	144	340	100	810	1	1	144447309	1686	-17.68	10.61	12	0.14	-66.00	110.00	2530	20230918	-53.87	1009	20240701	15.66	1797	-35.06	20240123	1009	15.66	20240701	2530	-53.87	20230918	1009	15.66	20240701	0.50	N	365590	100	144 억		6367782	N	N	0	N	00	N
30	20240726	121218	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1186	50	2	4.40	211103553	180535	104.86	1135	1194	1104	1476	796	1136	1169.32	4.41	0	65065	1216	1176	1143	1103	1070	1159	1086	144	340	100	810	1	1	144447309	1713	-17.97	10.78	12	0.12	-66.00	110.00	2530	20230918	-53.12	1009	20240701	17.54	1797	-34.00	20240123	1009	17.54	20240701	2530	-53.12	20230918	1009	17.54	20240701	0.50	N	365590	100	144 억		6367782	N	N	0	N	00	N
31	20240726	111216	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1189	53	2	4.67	205138993	175486	101.92	1135	1194	1104	1476	796	1136	1168.98	4.41	0	64067	1216	1176	1143	1103	1070	1159	1086	144	340	100	810	1	1	144447309	1717	-18.02	10.81	12	0.12	-66.00	110.00	2530	20230918	-53.00	1009	20240701	17.84	1797	-33.83	20240123	1009	17.84	20240701	2530	-53.00	20230918	1009	17.84	20240701	0.50	N	365590	100	144 억		6367782	N	N	0	N	00	N
32	20240726	101210	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1178	42	2	3.70	119522344	103367	60.04	1135	1178	1104	1476	796	1136	1156.29	4.41	0	51271	1216	1176	1143	1103	1070	1159	1086	144	340	100	810	1	1	144447309	1702	-17.85	10.71	12	0.07	-66.00	110.00	2530	20230918	-53.44	1009	20240701	16.75	1797	-34.45	20240123	1009	16.75	20240701	2530	-53.44	20230918	1009	16.75	20240701	0.50	N	365590	100	144 억		6367782	N	N	0	N	00	N
33	20240726	091209	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1145	9	2	0.79	2440808	2155	1.25	1135	1148	1104	1476	796	1136	1132.63	4.41	0	93	1216	1176	1143	1103	1070	1159	1086	144	340	100	810	1	1	144447309	1654	-17.35	10.41	12	0.00	-66.00	110.00	2530	20230918	-54.74	1009	20240701	13.48	1797	-36.28	20240123	1009	13.48	20240701	2530	-54.74	20230918	1009	13.48	20240701	0.50	N	365590	100	144 억		6367782	N	N	0	N	00	N
34	20240725	161207	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1136	-26	5	-2.24	193149180	171007	217.29	1162	1183	1110	1510	814	1162	1129.48	4.42	0	-12163	1199	1180	1160	1141	1121	1170	1131	144	348	100	830	1	1	144447309	1641	-17.21	10.33	12	0.12	-66.00	110.00	2530	20230918	-55.10	1009	20240701	12.59	1797	-36.78	20240123	1009	12.59	20240701	2530	-55.10	20230918	1009	12.59	20240701	0.51	N	365590	100	144 억		6379824	N	N	0	N	00	N
35	20240725	151221	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1142	-20	5	-1.72	189076981	167433	212.75	1162	1183	1110	1510	814	1162	1129.27	4.42	0	-10495	1199	1180	1160	1141	1121	1170	1131	144	348	100	830	1	1	144447309	1650	-17.30	10.38	12	0.12	-66.00	110.00	2530	20230918	-54.86	1009	20240701	13.18	1797	-36.45	20240123	1009	13.18	20240701	2530	-54.86	20230918	1009	13.18	20240701	0.51	N	365590	100	144 억		6379824	N	N	0	N	00	N
36	20240725	141216	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1135	-27	5	-2.32	166871756	147917	187.95	1162	1183	1110	1510	814	1162	1128.14	4.42	0	-15089	1199	1180	1160	1141	1121	1170	1131	144	348	100	830	1	1	144447309	1639	-17.20	10.32	12	0.10	-66.00	110.00	2530	20230918	-55.14	1009	20240701	12.49	1797	-36.84	20240123	1009	12.49	20240701	2530	-55.14	20230918	1009	12.49	20240701	0.51	N	365590	100	144 억		6379824	N	N	0	N	00	N
37	20240725	131208	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1136	-26	5	-2.24	146756222	130203	165.44	1162	1183	1110	1510	814	1162	1127.13	4.42	0	-14985	1199	1180	1160	1141	1121	1170	1131	144	348	100	830	1	1	144447309	1641	-17.21	10.33	12	0.09	-66.00	110.00	2530	20230918	-55.10	1009	20240701	12.59	1797	-36.78	20240123	1009	12.59	20240701	2530	-55.10	20230918	1009	12.59	20240701	0.51	N	365590	100	144 억		6379824	N	N	0	N	00	N
38	20240725	121214	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1134	-28	5	-2.41	135181455	119962	152.43	1162	1183	1110	1510	814	1162	1126.87	4.42	0	-14947	1199	1180	1160	1141	1121	1170	1131	144	348	100	830	1	1	144447309	1638	-17.18	10.31	12	0.08	-66.00	110.00	2530	20230918	-55.18	1009	20240701	12.39	1797	-36.89	20240123	1009	12.39	20240701	2530	-55.18	20230918	1009	12.39	20240701	0.51	N	365590	100	144 억		6379824	N	N	0	N	00	N
39	20240725	111213	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1129	-33	5	-2.84	46811128	41236	52.40	1162	1183	1121	1510	814	1162	1135.20	4.42	0	-18734	1199	1180	1160	1141	1121	1170	1131	144	348	100	830	1	1	144447309	1631	-17.11	10.26	12	0.03	-66.00	110.00	2530	20230918	-55.38	1009	20240701	11.89	1797	-37.17	20240123	1009	11.89	20240701	2530	-55.38	20230918	1009	11.89	20240701	0.51	N	365590	100	144 억		6379824	N	N	0	N	00	N
40	20240725	101205	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1128	-34	5	-2.93	43155150	37987	48.27	1162	1183	1121	1510	814	1162	1136.05	4.42	0	-17391	1199	1180	1160	1141	1121	1170	1131	144	348	100	830	1	1	144447309	1629	-17.09	10.25	12	0.03	-66.00	110.00	2530	20230918	-55.42	1009	20240701	11.79	1797	-37.23	20240123	1009	11.79	20240701	2530	-55.42	20230918	1009	11.79	20240701	0.51	N	365590	100	144 억		6379824	N	N	0	N	00	N
41	20240725	091159	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1136	-26	5	-2.24	18407575	16055	20.40	1162	1183	1130	1510	814	1162	1146.53	4.42	0	-4142	1199	1180	1160	1141	1121	1170	1131	144	348	100	830	1	1	144447309	1641	-17.21	10.33	12	0.01	-66.00	110.00	2530	20230918	-55.10	1009	20240701	12.59	1797	-36.78	20240123	1009	12.59	20240701	2530	-55.10	20230918	1009	12.59	20240701	0.51	N	365590	100	144 억		6379824	N	N	0	N	00	N
42	20240724	161157	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1162	-6	5	-0.51	90772978	78540	31.05	1165	1179	1140	1518	818	1168	1155.75	4.43	0	-22107	1222	1194	1154	1126	1086	1209	1141	144	350	100	840	1	1	144447309	1678	-17.61	10.56	12	0.05	-66.00	110.00	2530	20230918	-54.07	1009	20240701	15.16	1797	-35.34	20240123	1009	15.16	20240701	2530	-54.07	20230918	1009	15.16	20240701	0.51	N	365590	100	144 억		6401511	N	N	0	N	00	N
43	20240724	151215	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1145	-23	5	-1.97	83593820	72286	28.57	1165	1179	1140	1518	818	1168	1156.43	4.43	0	-20721	1222	1194	1154	1126	1086	1209	1141	144	350	100	840	1	1	144447309	1654	-17.35	10.41	12	0.05	-66.00	110.00	2530	20230918	-54.74	1009	20240701	13.48	1797	-36.28	20240123	1009	13.48	20240701	2530	-54.74	20230918	1009	13.48	20240701	0.51	N	365590	100	144 억		6401511	N	N	0	N	00	N
44	20240724	141210	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1150	-18	5	-1.54	63017411	54300	21.46	1165	1179	1142	1518	818	1168	1160.54	4.43	0	-16207	1222	1194	1154	1126	1086	1209	1141	144	350	100	840	1	1	144447309	1661	-17.42	10.45	12	0.04	-66.00	110.00	2530	20230918	-54.55	1009	20240701	13.97	1797	-36.00	20240123	1009	13.97	20240701	2530	-54.55	20230918	1009	13.97	20240701	0.51	N	365590	100	144 억		6401511	N	N	0	N	00	N
45	20240724	131215	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1160	-8	5	-0.68	49219519	42291	16.72	1165	1179	1152	1518	818	1168	1163.83	4.43	0	-9494	1222	1194	1154	1126	1086	1209	1141	144	350	100	840	1	1	144447309	1676	-17.58	10.55	12	0.03	-66.00	110.00	2530	20230918	-54.15	1009	20240701	14.97	1797	-35.45	20240123	1009	14.97	20240701	2530	-54.15	20230918	1009	14.97	20240701	0.51	N	365590	100	144 억		6401511	N	N	0	N	00	N
46	20240724	121214	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1160	-8	5	-0.68	47395211	40712	16.09	1165	1179	1152	1518	818	1168	1164.16	4.43	0	-8134	1222	1194	1154	1126	1086	1209	1141	144	350	100	840	1	1	144447309	1676	-17.58	10.55	12	0.03	-66.00	110.00	2530	20230918	-54.15	1009	20240701	14.97	1797	-35.45	20240123	1009	14.97	20240701	2530	-54.15	20230918	1009	14.97	20240701	0.51	N	365590	100	144 억		6401511	N	N	0	N	00	N
47	20240724	111212	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1164	-4	5	-0.34	33413969	28657	11.33	1165	1179	1152	1518	818	1168	1166.00	4.43	0	-6500	1222	1194	1154	1126	1086	1209	1141	144	350	100	840	1	1	144447309	1681	-17.64	10.58	12	0.02	-66.00	110.00	2530	20230918	-53.99	1009	20240701	15.36	1797	-35.23	20240123	1009	15.36	20240701	2530	-53.99	20230918	1009	15.36	20240701	0.51	N	365590	100	144 억		6401511	N	N	0	N	00	N
48	20240724	101238	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1168	0	3	0.00	25400200	21725	8.59	1165	1179	1154	1518	818	1168	1169.17	4.43	0	-5221	1222	1194	1154	1126	1086	1209	1141	144	350	100	840	1	1	144447309	1687	-17.70	10.62	12	0.02	-66.00	110.00	2530	20230918	-53.83	1009	20240701	15.76	1797	-35.00	20240123	1009	15.76	20240701	2530	-53.83	20230918	1009	15.76	20240701	0.51	N	365590	100	144 억		6401511	N	N	0	N	00	N
49	20240724	091200	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1179	11	2	0.94	2603012	2218	0.88	1165	1179	1154	1518	818	1168	1173.59	4.43	0	-676	1222	1194	1154	1126	1086	1209	1141	144	350	100	840	1	1	144447309	1703	-17.86	10.72	12	0.00	-66.00	110.00	2530	20230918	-53.40	1009	20240701	16.85	1797	-34.39	20240123	1009	16.85	20240701	2530	-53.40	20230918	1009	16.85	20240701	0.51	N	365590	100	144 억		6401511	N	N	0	N	00	N
50	20240723	161151	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1168	38	2	3.36	291690465	252180	197.76	1114	1182	1114	1469	791	1130	1156.68	4.39	0	65947	1198	1164	1146	1112	1094	1155	1103	144	339	100	810	1	1	144447309	1687	-17.70	10.62	12	0.17	-66.00	110.00	2530	20230918	-53.83	1009	20240701	15.76	1797	-35.00	20240123	1009	15.76	20240701	2530	-53.83	20230918	1009	15.76	20240701	0.52	N	365590	100	144 억		6336404	N	N	0	N	00	N
51	20240723	151220	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1166	36	2	3.19	282266427	244096	191.42	1114	1182	1114	1469	791	1130	1156.37	4.39	0	65276	1198	1164	1146	1112	1094	1155	1103	144	339	100	810	1	1	144447309	1684	-17.67	10.60	12	0.17	-66.00	110.00	2530	20230918	-53.91	1009	20240701	15.56	1797	-35.11	20240123	1009	15.56	20240701	2530	-53.91	20230918	1009	15.56	20240701	0.52	N	365590	100	144 억		6336404	N	N	0	N	00	N
52	20240723	141155	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1160	30	2	2.65	268265709	232035	181.96	1114	1182	1114	1469	791	1130	1156.14	4.39	0	56149	1198	1164	1146	1112	1094	1155	1103	144	339	100	810	1	1	144447309	1676	-17.58	10.55	12	0.16	-66.00	110.00	2530	20230918	-54.15	1009	20240701	14.97	1797	-35.45	20240123	1009	14.97	20240701	2530	-54.15	20230918	1009	14.97	20240701	0.52	N	365590	100	144 억		6336404	N	N	0	N	00	N
53	20240723	131151	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1162	32	2	2.83	258744145	223818	175.52	1114	1182	1114	1469	791	1130	1156.05	4.39	0	55432	1198	1164	1146	1112	1094	1155	1103	144	339	100	810	1	1	144447309	1678	-17.61	10.56	12	0.15	-66.00	110.00	2530	20230918	-54.07	1009	20240701	15.16	1797	-35.34	20240123	1009	15.16	20240701	2530	-54.07	20230918	1009	15.16	20240701	0.52	N	365590	100	144 억		6336404	N	N	0	N	00	N
54	20240723	121200	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1160	30	2	2.65	246193326	213001	167.04	1114	1182	1114	1469	791	1130	1155.83	4.39	0	51921	1198	1164	1146	1112	1094	1155	1103	144	339	100	810	1	1	144447309	1676	-17.58	10.55	12	0.15	-66.00	110.00	2530	20230918	-54.15	1009	20240701	14.97	1797	-35.45	20240123	1009	14.97	20240701	2530	-54.15	20230918	1009	14.97	20240701	0.52	N	365590	100	144 억		6336404	N	N	0	N	00	N
55	20240723	111158	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1168	38	2	3.36	183127988	159125	124.79	1114	1168	1114	1469	791	1130	1150.84	4.39	0	28561	1198	1164	1146	1112	1094	1155	1103	144	339	100	810	1	1	144447309	1687	-17.70	10.62	12	0.11	-66.00	110.00	2530	20230918	-53.83	1009	20240701	15.76	1797	-35.00	20240123	1009	15.76	20240701	2530	-53.83	20230918	1009	15.76	20240701	0.52	N	365590	100	144 억		6336404	N	N	0	N	00	N
56	20240723	101152	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1156	26	2	2.30	90816838	79386	62.25	1114	1165	1114	1469	791	1130	1143.99	4.39	0	8792	1198	1164	1146	1112	1094	1155	1103	144	339	100	810	1	1	144447309	1670	-17.52	10.51	12	0.05	-66.00	110.00	2530	20230918	-54.31	1009	20240701	14.57	1797	-35.67	20240123	1009	14.57	20240701	2530	-54.31	20230918	1009	14.57	20240701	0.52	N	365590	100	144 억		6336404	N	N	0	N	00	N
57	20240723	091205	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1142	12	2	1.06	33443464	29671	23.27	1114	1150	1114	1469	791	1130	1127.14	4.39	0	19088	1198	1164	1146	1112	1094	1155	1103	144	339	100	810	1	1	144447309	1650	-17.30	10.38	12	0.02	-66.00	110.00	2530	20230918	-54.86	1009	20240701	13.18	1797	-36.45	20240123	1009	13.18	20240701	2530	-54.86	20230918	1009	13.18	20240701	0.52	N	365590	100	144 억		6336404	N	N	0	N	00	N
58	20240722	161144	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1130	-11	5	-0.96	145323846	127518	87.27	1143	1180	1128	1483	799	1141	1139.63	4.40	0	-20654	1200	1170	1150	1120	1100	1185	1135	144	342	100	820	1	1	144447309	1632	-17.12	10.27	12	0.09	-66.00	110.00	2530	20230918	-55.34	1009	20240701	11.99	1797	-37.12	20240123	1009	11.99	20240701	2530	-55.34	20230918	1009	11.99	20240701	0.53	N	365590	100	144 억		6357057	N	N	0	N	00	N
59	20240722	151157	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1139	-2	5	-0.18	139014670	121968	83.47	1143	1180	1128	1483	799	1141	1139.76	4.40	0	-17367	1200	1170	1150	1120	1100	1185	1135	144	342	100	820	1	1	144447309	1645	-17.26	10.35	12	0.08	-66.00	110.00	2530	20230918	-54.98	1009	20240701	12.88	1797	-36.62	20240123	1009	12.88	20240701	2530	-54.98	20230918	1009	12.88	20240701	0.53	N	365590	100	144 억		6357057	N	N	0	N	00	N
60	20240722	141204	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1134	-7	5	-0.61	132922371	116603	79.80	1143	1180	1128	1483	799	1141	1139.96	4.40	0	-16201	1200	1170	1150	1120	1100	1185	1135	144	342	100	820	1	1	144447309	1638	-17.18	10.31	12	0.08	-66.00	110.00	2530	20230918	-55.18	1009	20240701	12.39	1797	-36.89	20240123	1009	12.39	20240701	2530	-55.18	20230918	1009	12.39	20240701	0.53	N	365590	100	144 억		6357057	N	N	0	N	00	N
61	20240722	131159	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1131	-10	5	-0.88	83779701	73210	50.10	1143	1180	1131	1483	799	1141	1144.38	4.40	0	-26631	1200	1170	1150	1120	1100	1185	1135	144	342	100	820	1	1	144447309	1634	-17.14	10.28	12	0.05	-66.00	110.00	2530	20230918	-55.30	1009	20240701	12.09	1797	-37.06	20240123	1009	12.09	20240701	2530	-55.30	20230918	1009	12.09	20240701	0.53	N	365590	100	144 억		6357057	N	N	0	N	00	N
62	20240722	121157	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1140	-1	5	-0.09	67572678	58911	40.32	1143	1180	1140	1483	799	1141	1147.03	4.40	0	-25171	1200	1170	1150	1120	1100	1185	1135	144	342	100	820	1	1	144447309	1647	-17.27	10.36	12	0.04	-66.00	110.00	2530	20230918	-54.94	1009	20240701	12.98	1797	-36.56	20240123	1009	12.98	20240701	2530	-54.94	20230918	1009	12.98	20240701	0.53	N	365590	100	144 억		6357057	N	N	0	N	00	N
63	20240722	111154	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1148	7	2	0.61	56197155	48948	33.50	1143	1180	1141	1483	799	1141	1148.10	4.40	0	-21494	1200	1170	1150	1120	1100	1185	1135	144	342	100	820	1	1	144447309	1658	-17.39	10.44	12	0.03	-66.00	110.00	2530	20230918	-54.62	1009	20240701	13.78	1797	-36.12	20240123	1009	13.78	20240701	2530	-54.62	20230918	1009	13.78	20240701	0.53	N	365590	100	144 억		6357057	N	N	0	N	00	N
64	20240722	101153	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1149	8	2	0.70	41426985	36032	24.66	1143	1180	1142	1483	799	1141	1149.73	4.40	0	-13897	1200	1170	1150	1120	1100	1185	1135	144	342	100	820	1	1	144447309	1660	-17.41	10.45	12	0.02	-66.00	110.00	2530	20230918	-54.58	1009	20240701	13.88	1797	-36.06	20240123	1009	13.88	20240701	2530	-54.58	20230918	1009	13.88	20240701	0.53	N	365590	100	144 억		6357057	N	N	0	N	00	N
65	20240722	091157	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1148	7	2	0.61	14078468	12158	8.32	1143	1180	1143	1483	799	1141	1157.96	4.40	0	-7805	1200	1170	1150	1120	1100	1185	1135	144	342	100	820	1	1	144447309	1658	-17.39	10.44	12	0.01	-66.00	110.00	2530	20230918	-54.62	1009	20240701	13.78	1797	-36.12	20240123	1009	13.78	20240701	2530	-54.62	20230918	1009	13.78	20240701	0.53	N	365590	100	144 억		6357057	N	N	0	N	00	N
66	20240719	161125	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1141	-1	5	-0.09	167239874	145416	56.50	1130	1180	1130	1484	800	1142	1150.08	4.41	0	-10099	1262	1201	1137	1076	1012	1232	1107	144	342	100	820	1	1	144447309	1648	-17.29	10.37	12	0.10	-66.00	110.00	2530	20230918	-54.90	1009	20240701	13.08	1797	-36.51	20240123	1009	13.08	20240701	2530	-54.90	20230918	1009	13.08	20240701	0.53	N	365590	100	144 억		6367102	N	N	0	N	00	N
67	20240719	151137	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1145	3	2	0.26	166315334	144606	56.18	1130	1180	1130	1484	800	1142	1150.13	4.41	0	-9460	1262	1201	1137	1076	1012	1232	1107	144	342	100	820	1	1	144447309	1654	-17.35	10.41	12	0.10	-66.00	110.00	2530	20230918	-54.74	1009	20240701	13.48	1797	-36.28	20240123	1009	13.48	20240701	2530	-54.74	20230918	1009	13.48	20240701	0.53	N	365590	100	144 억		6367102	N	N	0	N	00	N
68	20240719	141139	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1143	1	2	0.09	159612547	138730	53.90	1130	1180	1130	1484	800	1142	1150.53	4.41	0	-9140	1262	1201	1137	1076	1012	1232	1107	144	342	100	820	1	1	144447309	1651	-17.32	10.39	12	0.10	-66.00	110.00	2530	20230918	-54.82	1009	20240701	13.28	1797	-36.39	20240123	1009	13.28	20240701	2530	-54.82	20230918	1009	13.28	20240701	0.53	N	365590	100	144 억		6367102	N	N	0	N	00	N
69	20240719	131130	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1150	8	2	0.70	149090162	129559	50.34	1130	1180	1130	1484	800	1142	1150.75	4.41	0	-12865	1262	1201	1137	1076	1012	1232	1107	144	342	100	820	1	1	144447309	1661	-17.42	10.45	12	0.09	-66.00	110.00	2530	20230918	-54.55	1009	20240701	13.97	1797	-36.00	20240123	1009	13.97	20240701	2530	-54.55	20230918	1009	13.97	20240701	0.53	N	365590	100	144 억		6367102	N	N	0	N	00	N
70	20240719	121129	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1150	8	2	0.70	119279848	103593	40.25	1130	1180	1130	1484	800	1142	1151.43	4.41	0	-5683	1262	1201	1137	1076	1012	1232	1107	144	342	100	820	1	1	144447309	1661	-17.42	10.45	12	0.07	-66.00	110.00	2530	20230918	-54.55	1009	20240701	13.97	1797	-36.00	20240123	1009	13.97	20240701	2530	-54.55	20230918	1009	13.97	20240701	0.53	N	365590	100	144 억		6367102	N	N	0	N	00	N
71	20240719	111140	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1158	16	2	1.40	70659018	61240	23.79	1130	1180	1130	1484	800	1142	1153.80	4.41	0	-1304	1262	1201	1137	1076	1012	1232	1107	144	342	100	820	1	1	144447309	1673	-17.55	10.53	12	0.04	-66.00	110.00	2530	20230918	-54.23	1009	20240701	14.77	1797	-35.56	20240123	1009	14.77	20240701	2530	-54.23	20230918	1009	14.77	20240701	0.53	N	365590	100	144 억		6367102	N	N	0	N	00	N
72	20240719	101127	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1154	12	2	1.05	36285902	31573	12.27	1130	1180	1130	1484	800	1142	1149.27	4.41	0	-7556	1262	1201	1137	1076	1012	1232	1107	144	342	100	820	1	1	144447309	1667	-17.48	10.49	12	0.02	-66.00	110.00	2530	20230918	-54.39	1009	20240701	14.37	1797	-35.78	20240123	1009	14.37	20240701	2530	-54.39	20230918	1009	14.37	20240701	0.53	N	365590	100	144 억		6367102	N	N	0	N	00	N
73	20240719	091142	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1163	21	2	1.84	3599839	3134	1.22	1130	1180	1130	1484	800	1142	1148.64	4.41	0	-834	1262	1201	1137	1076	1012	1232	1107	144	342	100	820	1	1	144447309	1680	-17.62	10.57	12	0.00	-66.00	110.00	2530	20230918	-54.03	1009	20240701	15.26	1797	-35.28	20240123	1009	15.26	20240701	2530	-54.03	20230918	1009	15.26	20240701	0.53	N	365590	100	144 억		6367102	N	N	0	N	00	N
74	20240718	161118	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1142	32	2	2.88	288493007	254983	217.90	1096	1198	1073	1443	777	1110	1131.42	4.37	0	44896	1163	1136	1123	1096	1083	1130	1090	144	333	100	790	1	1	144447309	1650	-17.30	10.38	12	0.18	-66.00	110.00	2530	20230918	-54.86	1009	20240701	13.18	1797	-36.45	20240123	1009	13.18	20240701	2530	-54.86	20230918	1009	13.18	20240701	0.53	N	365590	100	144 억		6318576	N	N	0	N	00	N
75	20240718	151129	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1160	50	2	4.50	275506980	243653	208.21	1096	1198	1073	1443	777	1110	1130.74	4.37	0	44284	1163	1136	1123	1096	1083	1130	1090	144	333	100	790	1	1	144447309	1676	-17.58	10.55	12	0.17	-66.00	110.00	2530	20230918	-54.15	1009	20240701	14.97	1797	-35.45	20240123	1009	14.97	20240701	2530	-54.15	20230918	1009	14.97	20240701	0.53	N	365590	100	144 억		6318576	N	N	0	N	00	N
76	20240718	141120	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1124	14	2	1.26	138964488	125458	107.21	1096	1137	1073	1443	777	1110	1107.66	4.37	0	-11943	1163	1136	1123	1096	1083	1130	1090	144	333	100	790	1	1	144447309	1624	-17.03	10.22	12	0.09	-66.00	110.00	2530	20230918	-55.57	1009	20240701	11.40	1797	-37.45	20240123	1009	11.40	20240701	2530	-55.57	20230918	1009	11.40	20240701	0.53	N	365590	100	144 억		6318576	N	N	0	N	00	N
77	20240718	131121	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1120	10	2	0.90	120377939	108799	92.97	1096	1137	1073	1443	777	1110	1106.42	4.37	0	-17827	1163	1136	1123	1096	1083	1130	1090	144	333	100	790	1	1	144447309	1618	-16.97	10.18	12	0.08	-66.00	110.00	2530	20230918	-55.73	1009	20240701	11.00	1797	-37.67	20240123	1009	11.00	20240701	2530	-55.73	20230918	1009	11.00	20240701	0.53	N	365590	100	144 억		6318576	N	N	0	N	00	N
78	20240718	121120	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1117	7	2	0.63	117083121	105850	90.45	1096	1137	1073	1443	777	1110	1106.12	4.37	0	-17739	1163	1136	1123	1096	1083	1130	1090	144	333	100	790	1	1	144447309	1613	-16.92	10.15	12	0.07	-66.00	110.00	2530	20230918	-55.85	1009	20240701	10.70	1797	-37.84	20240123	1009	10.70	20240701	2530	-55.85	20230918	1009	10.70	20240701	0.53	N	365590	100	144 억		6318576	N	N	0	N	00	N
79	20240718	111129	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1133	23	2	2.07	77272160	70091	59.90	1096	1137	1073	1443	777	1110	1102.45	4.37	0	-6376	1163	1136	1123	1096	1083	1130	1090	144	333	100	790	1	1	144447309	1637	-17.17	10.30	12	0.05	-66.00	110.00	2530	20230918	-55.22	1009	20240701	12.29	1797	-36.95	20240123	1009	12.29	20240701	2530	-55.22	20230918	1009	12.29	20240701	0.53	N	365590	100	144 억		6318576	N	N	0	N	00	N
80	20240718	101131	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1104	-6	5	-0.54	41132647	37840	32.34	1096	1108	1073	1443	777	1110	1087.01	4.37	0	-6421	1163	1136	1123	1096	1083	1130	1090	144	333	100	790	1	1	144447309	1595	-16.73	10.04	12	0.03	-66.00	110.00	2530	20230918	-56.36	1009	20240701	9.42	1797	-38.56	20240123	1009	9.42	20240701	2530	-56.36	20230918	1009	9.42	20240701	0.53	N	365590	100	144 억		6318576	N	N	0	N	00	N
81	20240718	091132	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1077	-33	5	-2.97	21853946	20168	17.23	1096	1106	1077	1443	777	1110	1083.58	4.37	0	-4227	1163	1136	1123	1096	1083	1130	1090	144	333	100	790	1	1	144447309	1556	-16.32	9.79	12	0.01	-66.00	110.00	2530	20230918	-57.43	1009	20240701	6.74	1797	-40.07	20240123	1009	6.74	20240701	2530	-57.43	20230918	1009	6.74	20240701	0.53	N	365590	100	144 억		6318576	N	N	0	N	00	N
82	20240717	161219	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1110	-40	5	-3.48	130857918	115978	138.85	1149	1150	1110	1495	805	1150	1128.30	4.39	0	-22343	1176	1162	1141	1127	1106	1170	1135	144	345	100	820	1	1	144447309	1603	-16.82	10.09	12	0.08	-66.00	110.00	2530	20230918	-56.13	1009	20240701	10.01	1797	-38.23	20240123	1009	10.01	20240701	2530	-56.13	20230918	1009	10.01	20240701	0.54	N	365590	100	144 억		6340919	N	N	0	N	00	N
83	20240717	151225	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1125	-25	5	-2.17	105486571	93217	111.60	1149	1150	1110	1495	805	1150	1131.62	4.39	0	-21970	1176	1162	1141	1127	1106	1170	1135	144	345	100	820	1	1	144447309	1625	-17.05	10.23	12	0.06	-66.00	110.00	2530	20230918	-55.53	1009	20240701	11.50	1797	-37.40	20240123	1009	11.50	20240701	2530	-55.53	20230918	1009	11.50	20240701	0.54	N	365590	100	144 억		6340919	N	N	0	N	00	N
84	20240717	141222	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1130	-20	5	-1.74	88584737	78198	93.62	1149	1150	1110	1495	805	1150	1132.83	4.39	0	-19174	1176	1162	1141	1127	1106	1170	1135	144	345	100	820	1	1	144447309	1632	-17.12	10.27	12	0.05	-66.00	110.00	2530	20230918	-55.34	1009	20240701	11.99	1797	-37.12	20240123	1009	11.99	20240701	2530	-55.34	20230918	1009	11.99	20240701	0.54	N	365590	100	144 억		6340919	N	N	0	N	00	N
85	20240717	131220	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1137	-13	5	-1.13	77777040	68634	82.17	1149	1150	1110	1495	805	1150	1133.21	4.39	0	-19173	1176	1162	1141	1127	1106	1170	1135	144	345	100	820	1	1	144447309	1642	-17.23	10.34	12	0.05	-66.00	110.00	2530	20230918	-55.06	1009	20240701	12.69	1797	-36.73	20240123	1009	12.69	20240701	2530	-55.06	20230918	1009	12.69	20240701	0.54	N	365590	100	144 억		6340919	N	N	0	N	00	N
86	20240717	121221	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1135	-15	5	-1.30	62874856	55474	66.41	1149	1150	1110	1495	805	1150	1133.41	4.39	0	-15470	1176	1162	1141	1127	1106	1170	1135	144	345	100	820	1	1	144447309	1639	-17.20	10.32	12	0.04	-66.00	110.00	2530	20230918	-55.14	1009	20240701	12.49	1797	-36.84	20240123	1009	12.49	20240701	2530	-55.14	20230918	1009	12.49	20240701	0.54	N	365590	100	144 억		6340919	N	N	0	N	00	N
87	20240717	111223	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1135	-15	5	-1.30	59400177	52400	62.73	1149	1150	1110	1495	805	1150	1133.59	4.39	0	-15468	1176	1162	1141	1127	1106	1170	1135	144	345	100	820	1	1	144447309	1639	-17.20	10.32	12	0.04	-66.00	110.00	2530	20230918	-55.14	1009	20240701	12.49	1797	-36.84	20240123	1009	12.49	20240701	2530	-55.14	20230918	1009	12.49	20240701	0.54	N	365590	100	144 억		6340919	N	N	0	N	00	N
88	20240717	101226	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1135	-15	5	-1.30	41779914	36783	44.04	1149	1150	1129	1495	805	1150	1135.85	4.39	0	-11724	1176	1162	1141	1127	1106	1170	1135	144	345	100	820	1	1	144447309	1639	-17.20	10.32	12	0.03	-66.00	110.00	2530	20230918	-55.14	1009	20240701	12.49	1797	-36.84	20240123	1009	12.49	20240701	2530	-55.14	20230918	1009	12.49	20240701	0.54	N	365590	100	144 억		6340919	N	N	0	N	00	N
89	20240717	091003	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1141	-9	5	-0.78	2078530	1808	2.16	1149	1150	1141	1495	805	1150	1149.63	4.39	0	-443	1176	1162	1141	1127	1106	1170	1135	144	345	100	820	1	1	144447309	1648	-17.29	10.37	12	0.00	-66.00	110.00	2530	20230918	-54.90	1009	20240701	13.08	1797	-36.51	20240123	1009	13.08	20240701	2530	-54.90	20230918	1009	13.08	20240701	0.54	N	365590	100	144 억		6340919	N	N	0	N	00	N
90	20240716	161224	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1150	15	2	1.32	94547279	83437	68.03	1135	1155	1120	1475	795	1135	1133.16	4.41	0	-23591	1203	1168	1150	1115	1097	1160	1107	144	340	100	810	1	1	144447309	1661	-17.42	10.45	12	0.06	-66.00	110.00	2530	20230918	-54.55	1009	20240701	13.97	1797	-36.00	20240123	1009	13.97	20240701	2530	-54.55	20230918	1009	13.97	20240701	0.54	N	365590	100	144 억		6363953	N	N	0	N	00	N
91	20240716	151237	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1134	-1	5	-0.09	86828712	76685	62.52	1135	1155	1120	1475	795	1135	1132.28	4.41	0	-21319	1203	1168	1150	1115	1097	1160	1107	144	340	100	810	1	1	144447309	1638	-17.18	10.31	12	0.05	-66.00	110.00	2530	20230918	-55.18	1009	20240701	12.39	1797	-36.89	20240123	1009	12.39	20240701	2530	-55.18	20230918	1009	12.39	20240701	0.54	N	365590	100	144 억		6363953	N	N	0	N	00	N
92	20240716	141231	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1123	-12	5	-1.06	60323586	53302	43.46	1135	1155	1122	1475	795	1135	1131.73	4.41	0	-20018	1203	1168	1150	1115	1097	1160	1107	144	340	100	810	1	1	144447309	1622	-17.02	10.21	12	0.04	-66.00	110.00	2530	20230918	-55.61	1009	20240701	11.30	1797	-37.51	20240123	1009	11.30	20240701	2530	-55.61	20230918	1009	11.30	20240701	0.54	N	365590	100	144 억		6363953	N	N	0	N	00	N
93	20240716	131233	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1127	-8	5	-0.70	51635889	45576	37.16	1135	1155	1125	1475	795	1135	1132.96	4.41	0	-16414	1203	1168	1150	1115	1097	1160	1107	144	340	100	810	1	1	144447309	1628	-17.08	10.25	12	0.03	-66.00	110.00	2530	20230918	-55.45	1009	20240701	11.69	1797	-37.28	20240123	1009	11.69	20240701	2530	-55.45	20230918	1009	11.69	20240701	0.54	N	365590	100	144 억		6363953	N	N	0	N	00	N
94	20240716	121229	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1135	0	3	0.00	47109326	41562	33.89	1135	1155	1126	1475	795	1135	1133.47	4.41	0	-16059	1203	1168	1150	1115	1097	1160	1107	144	340	100	810	1	1	144447309	1639	-17.20	10.32	12	0.03	-66.00	110.00	2530	20230918	-55.14	1009	20240701	12.49	1797	-36.84	20240123	1009	12.49	20240701	2530	-55.14	20230918	1009	12.49	20240701	0.54	N	365590	100	144 억		6363953	N	N	0	N	00	N
95	20240716	111231	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1138	3	2	0.26	46928254	41402	33.76	1135	1155	1126	1475	795	1135	1133.48	4.41	0	-15960	1203	1168	1150	1115	1097	1160	1107	144	340	100	810	1	1	144447309	1644	-17.24	10.35	12	0.03	-66.00	110.00	2530	20230918	-55.02	1009	20240701	12.78	1797	-36.67	20240123	1009	12.78	20240701	2530	-55.02	20230918	1009	12.78	20240701	0.54	N	365590	100	144 억		6363953	N	N	0	N	00	N
96	20240716	101231	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1144	9	2	0.79	39874600	35212	28.71	1135	1144	1129	1475	795	1135	1132.42	4.41	0	-15809	1203	1168	1150	1115	1097	1160	1107	144	340	100	810	1	1	144447309	1652	-17.33	10.40	12	0.02	-66.00	110.00	2530	20230918	-54.78	1009	20240701	13.38	1797	-36.34	20240123	1009	13.38	20240701	2530	-54.78	20230918	1009	13.38	20240701	0.54	N	365590	100	144 억		6363953	N	N	0	N	00	N
97	20240716	091229	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1141	6	2	0.53	3702706	3261	2.66	1135	1141	1131	1475	795	1135	1135.45	4.41	0	-1135	1203	1168	1150	1115	1097	1160	1107	144	340	100	810	1	1	144447309	1648	-17.29	10.37	12	0.00	-66.00	110.00	2530	20230918	-54.90	1009	20240701	13.08	1797	-36.51	20240123	1009	13.08	20240701	2530	-54.90	20230918	1009	13.08	20240701	0.54	N	365590	100	144 억		6363953	N	N	0	N	00	N
98	20240715	161210	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1135	-27	5	-2.32	140105659	122043	65.05	1185	1185	1132	1510	814	1162	1148.00	4.43	0	-40131	1200	1180	1158	1138	1116	1191	1149	144	348	100	830	1	1	144447309	1639	-17.20	10.32	12	0.08	-66.00	110.00	2530	20230918	-55.14	1009	20240701	12.49	1797	-36.84	20240123	1009	12.49	20240701	2530	-55.14	20230918	1009	12.49	20240701	0.54	N	365590	100	144 억		6403844	N	N	0	N	00	N
99	20240715	151219	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1140	-22	5	-1.89	124782687	108544	57.85	1185	1185	1132	1510	814	1162	1149.60	4.43	0	-38893	1200	1180	1158	1138	1116	1191	1149	144	348	100	830	1	1	144447309	1647	-17.27	10.36	12	0.08	-66.00	110.00	2530	20230918	-54.94	1009	20240701	12.98	1797	-36.56	20240123	1009	12.98	20240701	2530	-54.94	20230918	1009	12.98	20240701	0.54	N	365590	100	144 억		6403844	N	N	0	N	00	N
100	20240715	141215	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1161	-1	5	-0.09	120086586	104444	55.67	1185	1185	1132	1510	814	1162	1149.77	4.43	0	-37081	1200	1180	1158	1138	1116	1191	1149	144	348	100	830	1	1	144447309	1677	-17.59	10.55	12	0.07	-66.00	110.00	2530	20230918	-54.11	1009	20240701	15.06	1797	-35.39	20240123	1009	15.06	20240701	2530	-54.11	20230918	1009	15.06	20240701	0.54	N	365590	100	144 억		6403844	N	N	0	N	00	N
101	20240715	131219	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1141	-21	5	-1.81	96891514	84191	44.87	1185	1185	1140	1510	814	1162	1150.85	4.43	0	-31611	1200	1180	1158	1138	1116	1191	1149	144	348	100	830	1	1	144447309	1648	-17.29	10.37	12	0.06	-66.00	110.00	2530	20230918	-54.90	1009	20240701	13.08	1797	-36.51	20240123	1009	13.08	20240701	2530	-54.90	20230918	1009	13.08	20240701	0.54	N	365590	100	144 억		6403844	N	N	0	N	00	N
102	20240715	121216	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1149	-13	5	-1.12	91446070	79443	42.34	1185	1185	1140	1510	814	1162	1151.09	4.43	0	-28735	1200	1180	1158	1138	1116	1191	1149	144	348	100	830	1	1	144447309	1660	-17.41	10.45	12	0.05	-66.00	110.00	2530	20230918	-54.58	1009	20240701	13.88	1797	-36.06	20240123	1009	13.88	20240701	2530	-54.58	20230918	1009	13.88	20240701	0.54	N	365590	100	144 억		6403844	N	N	0	N	00	N
103	20240715	111217	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1152	-10	5	-0.86	61385065	53117	28.31	1185	1185	1140	1510	814	1162	1155.66	4.43	0	-18833	1200	1180	1158	1138	1116	1191	1149	144	348	100	830	1	1	144447309	1664	-17.45	10.47	12	0.04	-66.00	110.00	2530	20230918	-54.47	1009	20240701	14.17	1797	-35.89	20240123	1009	14.17	20240701	2530	-54.47	20230918	1009	14.17	20240701	0.54	N	365590	100	144 억		6403844	N	N	0	N	00	N
104	20240715	101215	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1156	-6	5	-0.52	36987581	31834	16.97	1185	1185	1147	1510	814	1162	1161.89	4.43	0	-19556	1200	1180	1158	1138	1116	1191	1149	144	348	100	830	1	1	144447309	1670	-17.52	10.51	12	0.02	-66.00	110.00	2530	20230918	-54.31	1009	20240701	14.57	1797	-35.67	20240123	1009	14.57	20240701	2530	-54.31	20230918	1009	14.57	20240701	0.54	N	365590	100	144 억		6403844	N	N	0	N	00	N
105	20240715	091217	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1161	-1	5	-0.09	26720357	22926	12.22	1185	1185	1150	1510	814	1162	1165.50	4.43	0	-17628	1200	1180	1158	1138	1116	1191	1149	144	348	100	830	1	1	144447309	1677	-17.59	10.55	12	0.02	-66.00	110.00	2530	20230918	-54.11	1009	20240701	15.06	1797	-35.39	20240123	1009	15.06	20240701	2530	-54.11	20230918	1009	15.06	20240701	0.54	N	365590	100	144 억		6403844	N	N	0	N	00	N
106	20240712	161207	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1162	7	2	0.61	215830627	187518	51.28	1156	1178	1136	1501	809	1155	1150.99	4.43	0	-23037	1222	1188	1164	1130	1106	1176	1118	144	346	100	830	1	1	144447309	1678	-17.61	10.56	12	0.13	-66.00	110.00	2530	20230918	-54.07	1009	20240701	15.16	1797	-35.34	20240123	1009	15.16	20240701	2530	-54.07	20230918	1009	15.16	20240701	0.55	N	365590	100	144 억		6405317	N	N	0	N	00	N
107	20240712	151215	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1157	2	2	0.17	176880032	153806	42.06	1156	1178	1136	1501	809	1155	1150.02	4.43	0	-25946	1222	1188	1164	1130	1106	1176	1118	144	346	100	830	1	1	144447309	1671	-17.53	10.52	12	0.11	-66.00	110.00	2530	20230918	-54.27	1009	20240701	14.67	1797	-35.61	20240123	1009	14.67	20240701	2530	-54.27	20230918	1009	14.67	20240701	0.55	N	365590	100	144 억		6405317	N	N	0	N	00	N
108	20240712	141217	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1152	-3	5	-0.26	115207472	100300	27.43	1156	1178	1136	1501	809	1155	1148.63	4.43	0	-31208	1222	1188	1164	1130	1106	1176	1118	144	346	100	830	1	1	144447309	1664	-17.45	10.47	12	0.07	-66.00	110.00	2530	20230918	-54.47	1009	20240701	14.17	1797	-35.89	20240123	1009	14.17	20240701	2530	-54.47	20230918	1009	14.17	20240701	0.55	N	365590	100	144 억		6405317	N	N	0	N	00	N
109	20240712	131212	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1150	-5	5	-0.43	93184344	81175	22.20	1156	1178	1136	1501	809	1155	1147.94	4.43	0	-29092	1222	1188	1164	1130	1106	1176	1118	144	346	100	830	1	1	144447309	1661	-17.42	10.45	12	0.06	-66.00	110.00	2530	20230918	-54.55	1009	20240701	13.97	1797	-36.00	20240123	1009	13.97	20240701	2530	-54.55	20230918	1009	13.97	20240701	0.55	N	365590	100	144 억		6405317	N	N	0	N	00	N
110	20240712	121213	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1145	-10	5	-0.87	63901132	55555	15.19	1156	1178	1136	1501	809	1155	1150.23	4.43	0	-20511	1222	1188	1164	1130	1106	1176	1118	144	346	100	830	1	1	144447309	1654	-17.35	10.41	12	0.04	-66.00	110.00	2530	20230918	-54.74	1009	20240701	13.48	1797	-36.28	20240123	1009	13.48	20240701	2530	-54.74	20230918	1009	13.48	20240701	0.55	N	365590	100	144 억		6405317	N	N	0	N	00	N
111	20240712	111209	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1155	0	3	0.00	53242653	46266	12.65	1156	1178	1136	1501	809	1155	1150.79	4.43	0	-14662	1222	1188	1164	1130	1106	1176	1118	144	346	100	830	1	1	144447309	1668	-17.50	10.50	12	0.03	-66.00	110.00	2530	20230918	-54.35	1009	20240701	14.47	1797	-35.73	20240123	1009	14.47	20240701	2530	-54.35	20230918	1009	14.47	20240701	0.55	N	365590	100	144 억		6405317	N	N	0	N	00	N
112	20240712	101211	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1153	-2	5	-0.17	40218258	34936	9.55	1156	1178	1136	1501	809	1155	1151.20	4.43	0	-13697	1222	1188	1164	1130	1106	1176	1118	144	346	100	830	1	1	144447309	1665	-17.47	10.48	12	0.02	-66.00	110.00	2530	20230918	-54.43	1009	20240701	14.27	1797	-35.84	20240123	1009	14.27	20240701	2530	-54.43	20230918	1009	14.27	20240701	0.55	N	365590	100	144 억		6405317	N	N	0	N	00	N
113	20240712	091208	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1142	-13	5	-1.13	14216048	12329	3.37	1156	1178	1140	1501	809	1155	1153.06	4.43	0	-6162	1222	1188	1164	1130	1106	1176	1118	144	346	100	830	1	1	144447309	1650	-17.30	10.38	12	0.01	-66.00	110.00	2530	20230918	-54.86	1009	20240701	13.18	1797	-36.45	20240123	1009	13.18	20240701	2530	-54.86	20230918	1009	13.18	20240701	0.55	N	365590	100	144 억		6405317	N	N	0	N	00	N
114	20240711	161202	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1155	-34	5	-2.86	421364477	364616	62.65	1198	1198	1140	1545	833	1189	1155.64	4.47	0	-67862	1245	1216	1166	1137	1087	1231	1152	144	356	100	850	1	1	144447309	1668	-17.50	10.50	12	0.25	-66.00	110.00	2530	20230918	-54.35	1009	20240701	14.47	1797	-35.73	20240123	1009	14.47	20240701	2530	-54.35	20230918	1009	14.47	20240701	0.54	N	365590	100	144 억		6454278	N	N	0	N	00	N
115	20240711	151210	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1153	-36	5	-3.03	413651206	357926	61.50	1198	1198	1140	1545	833	1189	1155.69	4.47	0	-66853	1245	1216	1166	1137	1087	1231	1152	144	356	100	850	1	1	144447309	1665	-17.47	10.48	12	0.25	-66.00	110.00	2530	20230918	-54.43	1009	20240701	14.27	1797	-35.84	20240123	1009	14.27	20240701	2530	-54.43	20230918	1009	14.27	20240701	0.54	N	365590	100	144 억		6454278	N	N	0	N	00	N
116	20240711	141211	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1151	-38	5	-3.20	381832035	330229	56.74	1198	1198	1140	1545	833	1189	1156.26	4.47	0	-59597	1245	1216	1166	1137	1087	1231	1152	144	356	100	850	1	1	144447309	1663	-17.44	10.46	12	0.23	-66.00	110.00	2530	20230918	-54.51	1009	20240701	14.07	1797	-35.95	20240123	1009	14.07	20240701	2530	-54.51	20230918	1009	14.07	20240701	0.54	N	365590	100	144 억		6454278	N	N	0	N	00	N
117	20240711	131208	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1160	-29	5	-2.44	358130608	309749	53.22	1198	1198	1140	1545	833	1189	1156.20	4.47	0	-54455	1245	1216	1166	1137	1087	1231	1152	144	356	100	850	1	1	144447309	1676	-17.58	10.55	12	0.21	-66.00	110.00	2530	20230918	-54.15	1009	20240701	14.97	1797	-35.45	20240123	1009	14.97	20240701	2530	-54.15	20230918	1009	14.97	20240701	0.54	N	365590	100	144 억		6454278	N	N	0	N	00	N
118	20240711	121206	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1149	-40	5	-3.36	333680172	288519	49.58	1198	1198	1140	1545	833	1189	1156.53	4.47	0	-43822	1245	1216	1166	1137	1087	1231	1152	144	356	100	850	1	1	144447309	1660	-17.41	10.45	12	0.20	-66.00	110.00	2530	20230918	-54.58	1009	20240701	13.88	1797	-36.06	20240123	1009	13.88	20240701	2530	-54.58	20230918	1009	13.88	20240701	0.54	N	365590	100	144 억		6454278	N	N	0	N	00	N
119	20240711	111204	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1153	-36	5	-3.03	274843051	237461	40.80	1198	1198	1140	1545	833	1189	1157.42	4.47	0	-33872	1245	1216	1166	1137	1087	1231	1152	144	356	100	850	1	1	144447309	1665	-17.47	10.48	12	0.16	-66.00	110.00	2530	20230918	-54.43	1009	20240701	14.27	1797	-35.84	20240123	1009	14.27	20240701	2530	-54.43	20230918	1009	14.27	20240701	0.54	N	365590	100	144 억		6454278	N	N	0	N	00	N
120	20240711	101206	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1156	-33	5	-2.78	178063136	153444	26.37	1198	1198	1140	1545	833	1189	1160.44	4.47	0	-26049	1245	1216	1166	1137	1087	1231	1152	144	356	100	850	1	1	144447309	1670	-17.52	10.51	12	0.11	-66.00	110.00	2530	20230918	-54.31	1009	20240701	14.57	1797	-35.67	20240123	1009	14.57	20240701	2530	-54.31	20230918	1009	14.57	20240701	0.54	N	365590	100	144 억		6454278	N	N	0	N	00	N
121	20240711	091203	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1163	-26	5	-2.19	65002056	55652	9.56	1198	1198	1150	1545	833	1189	1168.01	4.47	0	5002	1245	1216	1166	1137	1087	1231	1152	144	356	100	850	1	1	144447309	1680	-17.62	10.57	12	0.04	-66.00	110.00	2530	20230918	-54.03	1009	20240701	15.26	1797	-35.28	20240123	1009	15.26	20240701	2530	-54.03	20230918	1009	15.26	20240701	0.54	N	365590	100	144 억		6454278	N	N	0	N	00	N
122	20240710	161157	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1189	55	2	4.85	668173087	576573	116.74	1134	1195	1116	1474	794	1134	1158.83	4.42	0	70490	1207	1170	1113	1076	1019	1189	1095	144	340	100	810	1	1	144447309	1717	-18.02	10.81	12	0.40	-66.00	110.00	2530	20230918	-53.00	1009	20240701	17.84	1797	-33.83	20240123	1009	17.84	20240701	2530	-53.00	20230918	1009	17.84	20240701	0.53	N	365590	100	144 억		6385654	N	N	0	N	00	N
123	20240710	151203	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1188	54	2	4.76	621362995	537193	108.77	1134	1195	1116	1474	794	1134	1156.70	4.42	0	86387	1207	1170	1113	1076	1019	1189	1095	144	340	100	810	1	1	144447309	1716	-18.00	10.80	12	0.37	-66.00	110.00	2530	20230918	-53.04	1009	20240701	17.74	1797	-33.89	20240123	1009	17.74	20240701	2530	-53.04	20230918	1009	17.74	20240701	0.53	N	365590	100	144 억		6385654	N	N	0	N	00	N
124	20240710	141203	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1178	44	2	3.88	405007757	354415	71.76	1134	1185	1116	1474	794	1134	1142.76	4.42	0	61143	1207	1170	1113	1076	1019	1189	1095	144	340	100	810	1	1	144447309	1702	-17.85	10.71	12	0.25	-66.00	110.00	2530	20230918	-53.44	1009	20240701	16.75	1797	-34.45	20240123	1009	16.75	20240701	2530	-53.44	20230918	1009	16.75	20240701	0.53	N	365590	100	144 억		6385654	N	N	0	N	00	N
125	20240710	131202	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1139	5	2	0.44	255688656	225736	45.71	1134	1147	1116	1474	794	1134	1132.69	4.42	0	7859	1207	1170	1113	1076	1019	1189	1095	144	340	100	810	1	1	144447309	1645	-17.26	10.35	12	0.16	-66.00	110.00	2530	20230918	-54.98	1009	20240701	12.88	1797	-36.62	20240123	1009	12.88	20240701	2530	-54.98	20230918	1009	12.88	20240701	0.53	N	365590	100	144 억		6385654	N	N	0	N	00	N
126	20240710	121159	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1137	3	2	0.26	238201714	210351	42.59	1134	1147	1116	1474	794	1134	1132.40	4.42	0	-2036	1207	1170	1113	1076	1019	1189	1095	144	340	100	810	1	1	144447309	1642	-17.23	10.34	12	0.15	-66.00	110.00	2530	20230918	-55.06	1009	20240701	12.69	1797	-36.73	20240123	1009	12.69	20240701	2530	-55.06	20230918	1009	12.69	20240701	0.53	N	365590	100	144 억		6385654	N	N	0	N	00	N
127	20240710	111201	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1131	-3	5	-0.26	216498744	191242	38.72	1134	1147	1116	1474	794	1134	1132.06	4.42	0	-3867	1207	1170	1113	1076	1019	1189	1095	144	340	100	810	1	1	144447309	1634	-17.14	10.28	12	0.13	-66.00	110.00	2530	20230918	-55.30	1009	20240701	12.09	1797	-37.06	20240123	1009	12.09	20240701	2530	-55.30	20230918	1009	12.09	20240701	0.53	N	365590	100	144 억		6385654	N	N	0	N	00	N
128	20240710	101157	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1141	7	2	0.62	137839719	121779	24.66	1134	1147	1116	1474	794	1134	1131.88	4.42	0	-14660	1207	1170	1113	1076	1019	1189	1095	144	340	100	810	1	1	144447309	1648	-17.29	10.37	12	0.08	-66.00	110.00	2530	20230918	-54.90	1009	20240701	13.08	1797	-36.51	20240123	1009	13.08	20240701	2530	-54.90	20230918	1009	13.08	20240701	0.53	N	365590	100	144 억		6385654	N	N	0	N	00	N
129	20240710	091202	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1130	-4	5	-0.35	42263768	37384	7.57	1134	1140	1116	1474	794	1134	1130.51	4.42	0	-28298	1207	1170	1113	1076	1019	1189	1095	144	340	100	810	1	1	144447309	1632	-17.12	10.27	12	0.03	-66.00	110.00	2530	20230918	-55.34	1009	20240701	11.99	1797	-37.12	20240123	1009	11.99	20240701	2530	-55.34	20230918	1009	11.99	20240701	0.53	N	365590	100	144 억		6385654	N	N	0	N	00	N
130	20240709	161154	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1134	62	2	5.78	548669167	490482	672.26	1061	1150	1056	1393	751	1072	1118.52	4.35	0	125171	1109	1090	1070	1051	1031	1080	1041	144	321	100	770	1	1	144447309	1638	-17.18	10.31	12	0.34	-66.00	110.00	2530	20230918	-55.18	1009	20240701	12.39	1797	-36.89	20240123	1009	12.39	20240701	2530	-55.18	20230918	1009	12.39	20240701	0.54	N	365590	100	144 억		6276406	N	N	0	N	00	N
131	20240709	151201	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1121	49	2	4.57	528696588	472843	648.09	1061	1150	1056	1393	751	1072	1118.12	4.35	0	125855	1109	1090	1070	1051	1031	1080	1041	144	321	100	770	1	1	144447309	1619	-16.98	10.19	12	0.33	-66.00	110.00	2530	20230918	-55.69	1009	20240701	11.10	1797	-37.62	20240123	1009	11.10	20240701	2530	-55.69	20230918	1009	11.10	20240701	0.54	N	365590	100	144 억		6276406	N	N	0	N	00	N
132	20240709	141201	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1136	64	2	5.97	337169386	304123	416.84	1061	1150	1056	1393	751	1072	1108.66	4.35	0	92570	1109	1090	1070	1051	1031	1080	1041	144	321	100	770	1	1	144447309	1641	-17.21	10.33	12	0.21	-66.00	110.00	2530	20230918	-55.10	1009	20240701	12.59	1797	-36.78	20240123	1009	12.59	20240701	2530	-55.10	20230918	1009	12.59	20240701	0.54	N	365590	100	144 억		6276406	N	N	0	N	00	N
133	20240709	131205	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1120	48	2	4.48	240334340	218238	299.12	1061	1150	1056	1393	751	1072	1101.25	4.35	0	51707	1109	1090	1070	1051	1031	1080	1041	144	321	100	770	1	1	144447309	1618	-16.97	10.18	12	0.15	-66.00	110.00	2530	20230918	-55.73	1009	20240701	11.00	1797	-37.67	20240123	1009	11.00	20240701	2530	-55.73	20230918	1009	11.00	20240701	0.54	N	365590	100	144 억		6276406	N	N	0	N	00	N
134	20240709	121205	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1123	51	2	4.76	193526521	176592	242.04	1061	1150	1056	1393	751	1072	1095.90	4.35	0	42776	1109	1090	1070	1051	1031	1080	1041	144	321	100	770	1	1	144447309	1622	-17.02	10.21	12	0.12	-66.00	110.00	2530	20230918	-55.61	1009	20240701	11.30	1797	-37.51	20240123	1009	11.30	20240701	2530	-55.61	20230918	1009	11.30	20240701	0.54	N	365590	100	144 억		6276406	N	N	0	N	00	N
135	20240709	111206	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1088	16	2	1.49	75514408	70537	96.68	1061	1088	1056	1393	751	1072	1070.56	4.35	0	33884	1109	1090	1070	1051	1031	1080	1041	144	321	100	770	1	1	144447309	1572	-16.48	9.89	12	0.05	-66.00	110.00	2530	20230918	-57.00	1009	20240701	7.83	1797	-39.45	20240123	1009	7.83	20240701	2530	-57.00	20230918	1009	7.83	20240701	0.54	N	365590	100	144 억		6276406	N	N	0	N	00	N
136	20240709	101201	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1072	0	3	0.00	20308896	19037	26.09	1061	1078	1056	1393	751	1072	1066.81	4.35	0	-1163	1109	1090	1070	1051	1031	1080	1041	144	321	100	770	1	1	144447309	1548	-16.24	9.75	12	0.01	-66.00	110.00	2530	20230918	-57.63	1009	20240701	6.24	1797	-40.35	20240123	1009	6.24	20240701	2530	-57.63	20230918	1009	6.24	20240701	0.54	N	365590	100	144 억		6276406	N	N	0	N	00	N
137	20240709	091158	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1072	0	3	0.00	8204181	7670	10.51	1061	1078	1061	1393	751	1072	1069.65	4.35	0	-2232	1109	1090	1070	1051	1031	1080	1041	144	321	100	770	1	1	144447309	1548	-16.24	9.75	12	0.01	-66.00	110.00	2530	20230918	-57.63	1009	20240701	6.24	1797	-40.35	20240123	1009	6.24	20240701	2530	-57.63	20230918	1009	6.24	20240701	0.54	N	365590	100	144 억		6276406	N	N	0	N	00	N
138	20240708	161151	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1072	16	2	1.52	75272983	70370	48.92	1089	1089	1050	1372	740	1056	1069.67	4.36	0	-14904	1092	1074	1052	1034	1012	1083	1043	144	316	100	760	1	1	144447309	1548	-16.24	9.75	12	0.05	-66.00	110.00	2530	20230918	-57.63	1009	20240701	6.24	1797	-40.35	20240123	1009	6.24	20240701	2530	-57.63	20230918	1009	6.24	20240701	0.54	N	365590	100	144 억		6292810	N	N	0	N	00	N
139	20240708	151153	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1072	16	2	1.52	69949062	65395	45.47	1089	1089	1050	1372	740	1056	1069.64	4.36	0	-14281	1092	1074	1052	1034	1012	1083	1043	144	316	100	760	1	1	144447309	1548	-16.24	9.75	12	0.05	-66.00	110.00	2530	20230918	-57.63	1009	20240701	6.24	1797	-40.35	20240123	1009	6.24	20240701	2530	-57.63	20230918	1009	6.24	20240701	0.54	N	365590	100	144 억		6292810	N	N	0	N	00	N
140	20240708	141156	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1073	17	2	1.61	53364634	49941	34.72	1089	1089	1050	1372	740	1056	1068.55	4.36	0	-12275	1092	1074	1052	1034	1012	1083	1043	144	316	100	760	1	1	144447309	1550	-16.26	9.75	12	0.03	-66.00	110.00	2530	20230918	-57.59	1009	20240701	6.34	1797	-40.29	20240123	1009	6.34	20240701	2530	-57.59	20230918	1009	6.34	20240701	0.54	N	365590	100	144 억		6292810	N	N	0	N	00	N
141	20240708	131151	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1070	14	2	1.33	48696754	45595	31.70	1089	1089	1050	1372	740	1056	1068.03	4.36	0	-11648	1092	1074	1052	1034	1012	1083	1043	144	316	100	760	1	1	144447309	1546	-16.21	9.73	12	0.03	-66.00	110.00	2530	20230918	-57.71	1009	20240701	6.05	1797	-40.46	20240123	1009	6.05	20240701	2530	-57.71	20230918	1009	6.05	20240701	0.54	N	365590	100	144 억		6292810	N	N	0	N	00	N
142	20240708	121152	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1067	11	2	1.04	41637424	39001	27.12	1089	1089	1050	1372	740	1056	1067.60	4.36	0	-9988	1092	1074	1052	1034	1012	1083	1043	144	316	100	760	1	1	144447309	1541	-16.17	9.70	12	0.03	-66.00	110.00	2530	20230918	-57.83	1009	20240701	5.75	1797	-40.62	20240123	1009	5.75	20240701	2530	-57.83	20230918	1009	5.75	20240701	0.54	N	365590	100	144 억		6292810	N	N	0	N	00	N
143	20240708	111150	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1072	16	2	1.52	31083544	29109	20.24	1089	1089	1050	1372	740	1056	1067.83	4.36	0	-9261	1092	1074	1052	1034	1012	1083	1043	144	316	100	760	1	1	144447309	1548	-16.24	9.75	12	0.02	-66.00	110.00	2530	20230918	-57.63	1009	20240701	6.24	1797	-40.35	20240123	1009	6.24	20240701	2530	-57.63	20230918	1009	6.24	20240701	0.54	N	365590	100	144 억		6292810	N	N	0	N	00	N
144	20240708	101150	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1073	17	2	1.61	25257655	23664	16.45	1089	1089	1050	1372	740	1056	1067.35	4.36	0	-8461	1092	1074	1052	1034	1012	1083	1043	144	316	100	760	1	1	144447309	1550	-16.26	9.75	12	0.02	-66.00	110.00	2530	20230918	-57.59	1009	20240701	6.34	1797	-40.29	20240123	1009	6.34	20240701	2530	-57.59	20230918	1009	6.34	20240701	0.54	N	365590	100	144 억		6292810	N	N	0	N	00	N
145	20240708	091150	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1051	-5	5	-0.47	11695946	10954	7.62	1089	1089	1050	1372	740	1056	1067.73	4.36	0	-7243	1092	1074	1052	1034	1012	1083	1043	144	316	100	760	1	1	144447309	1518	-15.92	9.55	12	0.01	-66.00	110.00	2530	20230918	-58.46	1009	20240701	4.16	1797	-41.51	20240123	1009	4.16	20240701	2530	-58.46	20230918	1009	4.16	20240701	0.54	N	365590	100	144 억		6292810	N	N	0	N	00	N
146	20240705	161144	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1056	28	2	2.72	149319959	142754	70.99	1044	1070	1030	1336	720	1028	1045.99	4.35	0	14295	1112	1069	1042	999	972	1091	1021	144	308	100	740	1	1	144447309	1525	-16.00	9.60	12	0.10	-66.00	110.00	2530	20230918	-58.26	1009	20240701	4.66	1797	-41.24	20240123	1009	4.66	20240701	2530	-58.26	20230918	1009	4.66	20240701	0.54	N	365590	100	144 억		6277207	N	N	0	N	00	N
147	20240705	151148	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1058	30	2	2.92	148723688	142190	70.71	1044	1070	1030	1336	720	1028	1045.95	4.35	0	14103	1112	1069	1042	999	972	1091	1021	144	308	100	740	1	1	144447309	1528	-16.03	9.62	12	0.10	-66.00	110.00	2530	20230918	-58.18	1009	20240701	4.86	1797	-41.12	20240123	1009	4.86	20240701	2530	-58.18	20230918	1009	4.86	20240701	0.54	N	365590	100	144 억		6277207	N	N	0	N	00	N
148	20240705	141150	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1061	33	2	3.21	123740541	118565	58.96	1044	1070	1030	1336	720	1028	1043.65	4.35	0	9452	1112	1069	1042	999	972	1091	1021	144	308	100	740	1	1	144447309	1533	-16.08	9.65	12	0.08	-66.00	110.00	2530	20230918	-58.06	1009	20240701	5.15	1797	-40.96	20240123	1009	5.15	20240701	2530	-58.06	20230918	1009	5.15	20240701	0.54	N	365590	100	144 억		6277207	N	N	0	N	00	N
149	20240705	131147	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1055	27	2	2.63	117118255	112306	55.85	1044	1070	1030	1336	720	1028	1042.85	4.35	0	7785	1112	1069	1042	999	972	1091	1021	144	308	100	740	1	1	144447309	1524	-15.98	9.59	12	0.08	-66.00	110.00	2530	20230918	-58.30	1009	20240701	4.56	1797	-41.29	20240123	1009	4.56	20240701	2530	-58.30	20230918	1009	4.56	20240701	0.54	N	365590	100	144 억		6277207	N	N	0	N	00	N
150	20240705	121148	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1034	6	2	0.58	71097406	68438	34.03	1044	1070	1030	1336	720	1028	1038.86	4.35	0	5802	1112	1069	1042	999	972	1091	1021	144	308	100	740	1	1	144447309	1494	-15.67	9.40	12	0.05	-66.00	110.00	2530	20230918	-59.13	1009	20240701	2.48	1797	-42.46	20240123	1009	2.48	20240701	2530	-59.13	20230918	1009	2.48	20240701	0.54	N	365590	100	144 억		6277207	N	N	0	N	00	N
151	20240705	111145	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1040	12	2	1.17	62079145	59694	29.68	1044	1070	1030	1336	720	1028	1039.96	4.35	0	5802	1112	1069	1042	999	972	1091	1021	144	308	100	740	1	1	144447309	1502	-15.76	9.45	12	0.04	-66.00	110.00	2530	20230918	-58.89	1009	20240701	3.07	1797	-42.13	20240123	1009	3.07	20240701	2530	-58.89	20230918	1009	3.07	20240701	0.54	N	365590	100	144 억		6277207	N	N	0	N	00	N
152	20240705	101144	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1034	6	2	0.58	45457097	43625	21.69	1044	1070	1032	1336	720	1028	1042.00	4.35	0	6770	1112	1069	1042	999	972	1091	1021	144	308	100	740	1	1	144447309	1494	-15.67	9.40	12	0.03	-66.00	110.00	2530	20230918	-59.13	1009	20240701	2.48	1797	-42.46	20240123	1009	2.48	20240701	2530	-59.13	20230918	1009	2.48	20240701	0.54	N	365590	100	144 억		6277207	N	N	0	N	00	N
153	20240705	091147	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1046	18	2	1.75	15458242	14693	7.31	1044	1070	1044	1336	720	1028	1052.08	4.35	0	1978	1112	1069	1042	999	972	1091	1021	144	308	100	740	1	1	144447309	1511	-15.85	9.51	12	0.01	-66.00	110.00	2530	20230918	-58.66	1009	20240701	3.67	1797	-41.79	20240123	1009	3.67	20240701	2530	-58.66	20230918	1009	3.67	20240701	0.54	N	365590	100	144 억		6277207	N	N	0	N	00	N
154	20240704	161140	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1028	-7	5	-0.68	207767544	200591	80.28	1019	1085	1015	1345	725	1035	1035.79	4.34	0	47591	1129	1081	1047	999	965	1065	983	144	310	100	740	1	1	144447309	1485	-15.58	9.35	12	0.14	-66.00	110.00	2530	20230918	-59.37	1009	20240701	1.88	1797	-42.79	20240123	1009	1.88	20240701	2530	-59.37	20230918	1009	1.88	20240701	0.55	N	365590	100	144 억		6267180	N	N	0	N	00	N
155	20240704	151145	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1040	5	2	0.48	193283931	186553	74.66	1019	1085	1015	1345	725	1035	1036.08	4.34	0	45166	1129	1081	1047	999	965	1065	983	144	310	100	740	1	1	144447309	1502	-15.76	9.45	12	0.13	-66.00	110.00	2530	20230918	-58.89	1009	20240701	3.07	1797	-42.13	20240123	1009	3.07	20240701	2530	-58.89	20230918	1009	3.07	20240701	0.55	N	365590	100	144 억		6267180	N	N	0	N	00	N
156	20240704	141143	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1048	13	2	1.26	143977308	139166	55.70	1019	1085	1015	1345	725	1035	1034.57	4.34	0	29923	1129	1081	1047	999	965	1065	983	144	310	100	740	1	1	144447309	1514	-15.88	9.53	12	0.10	-66.00	110.00	2530	20230918	-58.58	1009	20240701	3.87	1797	-41.68	20240123	1009	3.87	20240701	2530	-58.58	20230918	1009	3.87	20240701	0.55	N	365590	100	144 억		6267180	N	N	0	N	00	N
157	20240704	131143	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1046	11	2	1.06	121430943	117632	47.08	1019	1085	1015	1345	725	1035	1032.30	4.34	0	22438	1129	1081	1047	999	965	1065	983	144	310	100	740	1	1	144447309	1511	-15.85	9.51	12	0.08	-66.00	110.00	2530	20230918	-58.66	1009	20240701	3.67	1797	-41.79	20240123	1009	3.67	20240701	2530	-58.66	20230918	1009	3.67	20240701	0.55	N	365590	100	144 억		6267180	N	N	0	N	00	N
158	20240704	121143	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1049	14	2	1.35	112792290	109379	43.78	1019	1085	1015	1345	725	1035	1031.21	4.34	0	18153	1129	1081	1047	999	965	1065	983	144	310	100	740	1	1	144447309	1515	-15.89	9.54	12	0.08	-66.00	110.00	2530	20230918	-58.54	1009	20240701	3.96	1797	-41.62	20240123	1009	3.96	20240701	2530	-58.54	20230918	1009	3.96	20240701	0.55	N	365590	100	144 억		6267180	N	N	0	N	00	N
159	20240704	111141	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1046	11	2	1.06	100276810	97425	38.99	1019	1085	1015	1345	725	1035	1029.27	4.34	0	14260	1129	1081	1047	999	965	1065	983	144	310	100	740	1	1	144447309	1511	-15.85	9.51	12	0.07	-66.00	110.00	2530	20230918	-58.66	1009	20240701	3.67	1797	-41.79	20240123	1009	3.67	20240701	2530	-58.66	20230918	1009	3.67	20240701	0.55	N	365590	100	144 억		6267180	N	N	0	N	00	N
160	20240704	101142	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1035	0	3	0.00	79423785	77239	30.91	1019	1085	1015	1345	725	1035	1028.29	4.34	0	1279	1129	1081	1047	999	965	1065	983	144	310	100	740	1	1	144447309	1495	-15.68	9.41	12	0.05	-66.00	110.00	2530	20230918	-59.09	1009	20240701	2.58	1797	-42.40	20240123	1009	2.58	20240701	2530	-59.09	20230918	1009	2.58	20240701	0.55	N	365590	100	144 억		6267180	N	N	0	N	00	N
161	20240704	091144	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1030	-5	5	-0.48	6343693	6114	2.45	1019	1085	1019	1345	725	1035	1037.57	4.34	0	1188	1129	1081	1047	999	965	1065	983	144	310	100	740	1	1	144447309	1488	-15.61	9.36	12	0.00	-66.00	110.00	2530	20230918	-59.29	1009	20240701	2.08	1797	-42.68	20240123	1009	2.08	20240701	2530	-59.29	20230918	1009	2.08	20240701	0.55	N	365590	100	144 억		6267180	N	N	0	N	00	N
162	20240703	161137	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1035	-41	5	-3.81	260462803	249841	75.96	1076	1095	1013	1398	754	1076	1042.51	4.34	0	8696	1136	1105	1066	1035	996	1121	1051	144	322	100	770	1	1	144447309	1495	-15.68	9.41	12	0.17	-66.00	110.00	2530	20230918	-59.09	1009	20240701	2.58	1797	-42.40	20240123	1009	2.58	20240701	2530	-59.09	20230918	1009	2.58	20240701	0.55	N	365590	100	144 억		6275748	N	N	0	N	00	N
163	20240703	151141	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1036	-40	5	-3.72	254913606	244485	74.33	1076	1095	1013	1398	754	1076	1042.66	4.34	0	13040	1136	1105	1066	1035	996	1121	1051	144	322	100	770	1	1	144447309	1496	-15.70	9.42	12	0.17	-66.00	110.00	2530	20230918	-59.05	1009	20240701	2.68	1797	-42.35	20240123	1009	2.68	20240701	2530	-59.05	20230918	1009	2.68	20240701	0.55	N	365590	100	144 억		6275748	N	N	0	N	00	N
164	20240703	141141	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1058	-18	5	-1.67	237130306	227466	69.16	1076	1095	1013	1398	754	1076	1042.49	4.34	0	11052	1136	1105	1066	1035	996	1121	1051	144	322	100	770	1	1	144447309	1528	-16.03	9.62	12	0.16	-66.00	110.00	2530	20230918	-58.18	1009	20240701	4.86	1797	-41.12	20240123	1009	4.86	20240701	2530	-58.18	20230918	1009	4.86	20240701	0.55	N	365590	100	144 억		6275748	N	N	0	N	00	N
165	20240703	131140	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1067	-9	5	-0.84	231571116	222226	67.56	1076	1095	1013	1398	754	1076	1042.05	4.34	0	12091	1136	1105	1066	1035	996	1121	1051	144	322	100	770	1	1	144447309	1541	-16.17	9.70	12	0.15	-66.00	110.00	2530	20230918	-57.83	1009	20240701	5.75	1797	-40.62	20240123	1009	5.75	20240701	2530	-57.83	20230918	1009	5.75	20240701	0.55	N	365590	100	144 억		6275748	N	N	0	N	00	N
166	20240703	121140	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1052	-24	5	-2.23	216033899	207471	63.08	1076	1095	1013	1398	754	1076	1041.27	4.34	0	12850	1136	1105	1066	1035	996	1121	1051	144	322	100	770	1	1	144447309	1520	-15.94	9.56	12	0.14	-66.00	110.00	2530	20230918	-58.42	1009	20240701	4.26	1797	-41.46	20240123	1009	4.26	20240701	2530	-58.42	20230918	1009	4.26	20240701	0.55	N	365590	100	144 억		6275748	N	N	0	N	00	N
167	20240703	111142	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1049	-27	5	-2.51	79679628	74401	22.62	1076	1095	1045	1398	754	1076	1070.95	4.34	0	-605	1136	1105	1066	1035	996	1121	1051	144	322	100	770	1	1	144447309	1515	-15.89	9.54	12	0.05	-66.00	110.00	2530	20230918	-58.54	1009	20240701	3.96	1797	-41.62	20240123	1009	3.96	20240701	2530	-58.54	20230918	1009	3.96	20240701	0.55	N	365590	100	144 억		6275748	N	N	0	N	00	N
168	20240703	101142	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1079	3	2	0.28	39757789	36726	11.17	1076	1095	1070	1398	754	1076	1082.55	4.34	0	270	1136	1105	1066	1035	996	1121	1051	144	322	100	770	1	1	144447309	1559	-16.35	9.81	12	0.03	-66.00	110.00	2530	20230918	-57.35	1009	20240701	6.94	1797	-39.96	20240123	1009	6.94	20240701	2530	-57.35	20230918	1009	6.94	20240701	0.55	N	365590	100	144 억		6275748	N	N	0	N	00	N
169	20240703	091139	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1094	18	2	1.67	12787829	11872	3.61	1076	1095	1070	1398	754	1076	1077.14	4.34	0	-1937	1136	1105	1066	1035	996	1121	1051	144	322	100	770	1	1	144447309	1580	-16.58	9.95	12	0.01	-66.00	110.00	2530	20230918	-56.76	1009	20240701	8.42	1797	-39.12	20240123	1009	8.42	20240701	2530	-56.76	20230918	1009	8.42	20240701	0.55	N	365590	100	144 억		6275748	N	N	0	N	00	N
170	20240702	161135	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1076	23	2	2.18	352816753	328544	69.26	1054	1097	1027	1368	738	1053	1073.86	4.32	0	65837	1131	1091	1050	1010	969	1071	990	144	315	100	750	1	1	144375839	1553	-16.30	9.78	12	0.23	-66.00	110.00	2530	20230918	-57.47	1009	20240701	6.64	1797	-40.12	20240123	1009	6.64	20240701	2530	-57.47	20230918	1009	6.64	20240701	0.56	N	365590	100	144 억		6242382	N	N	0	N	00	N
171	20240702	151137	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1074	21	2	1.99	342011436	318477	67.14	1054	1097	1027	1368	738	1053	1073.90	4.32	0	68689	1131	1091	1050	1010	969	1071	990	144	315	100	750	1	1	144375839	1551	-16.27	9.76	12	0.22	-66.00	110.00	2530	20230918	-57.55	1009	20240701	6.44	1797	-40.23	20240123	1009	6.44	20240701	2530	-57.55	20230918	1009	6.44	20240701	0.56	N	365590	100	144 억		6242382	N	N	0	N	00	N
172	20240702	141138	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1091	38	2	3.61	296433955	276052	58.19	1054	1097	1027	1368	738	1053	1073.83	4.32	0	63173	1131	1091	1050	1010	969	1071	990	144	315	100	750	1	1	144375839	1575	-16.53	9.92	12	0.19	-66.00	110.00	2530	20230918	-56.88	1009	20240701	8.13	1797	-39.29	20240123	1009	8.13	20240701	2530	-56.88	20230918	1009	8.13	20240701	0.56	N	365590	100	144 억		6242382	N	N	0	N	00	N
173	20240702	131138	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1076	23	2	2.18	168757641	158284	33.37	1054	1095	1027	1368	738	1053	1066.17	4.32	0	-13900	1131	1091	1050	1010	969	1071	990	144	315	100	750	1	1	144375839	1553	-16.30	9.78	12	0.11	-66.00	110.00	2530	20230918	-57.47	1009	20240701	6.64	1797	-40.12	20240123	1009	6.64	20240701	2530	-57.47	20230918	1009	6.64	20240701	0.56	N	365590	100	144 억		6242382	N	N	0	N	00	N
174	20240702	121138	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1085	32	2	3.04	129605617	121873	25.69	1054	1095	1027	1368	738	1053	1063.45	4.32	0	-7932	1131	1091	1050	1010	969	1071	990	144	315	100	750	1	1	144375839	1566	-16.44	9.86	12	0.08	-66.00	110.00	2530	20230918	-57.11	1009	20240701	7.53	1797	-39.62	20240123	1009	7.53	20240701	2530	-57.11	20230918	1009	7.53	20240701	0.56	N	365590	100	144 억		6242382	N	N	0	N	00	N
175	20240702	111137	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1047	-6	5	-0.57	39529427	37998	8.01	1054	1063	1027	1368	738	1053	1040.30	4.32	0	-5949	1131	1091	1050	1010	969	1071	990	144	315	100	750	1	1	144375839	1512	-15.86	9.52	12	0.03	-66.00	110.00	2530	20230918	-58.62	1009	20240701	3.77	1797	-41.74	20240123	1009	3.77	20240701	2530	-58.62	20230918	1009	3.77	20240701	0.56	N	365590	100	144 억		6242382	N	N	0	N	00	N
176	20240702	101136	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1048	-5	5	-0.47	29933913	28777	6.07	1054	1063	1027	1368	738	1053	1040.20	4.32	0	-5817	1131	1091	1050	1010	969	1071	990	144	315	100	750	1	1	144375839	1513	-15.88	9.53	12	0.02	-66.00	110.00	2530	20230918	-58.58	1009	20240701	3.87	1797	-41.68	20240123	1009	3.87	20240701	2530	-58.58	20230918	1009	3.87	20240701	0.56	N	365590	100	144 억		6242382	N	N	0	N	00	N
177	20240702	091138	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1058	5	2	0.47	6497493	6166	1.30	1054	1063	1046	1368	738	1053	1053.76	4.32	0	-2722	1131	1091	1050	1010	969	1071	990	144	315	100	750	1	1	144375839	1527	-16.03	9.62	12	0.00	-66.00	110.00	2530	20230918	-58.18	1009	20240701	4.86	1797	-41.12	20240123	1009	4.86	20240701	2530	-58.18	20230918	1009	4.86	20240701	0.56	N	365590	100	144 억		6242382	N	N	0	N	00	N
178	20240701	161132	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N		N	1053	-9	5	-0.85	492122712	473680	139.29	1062	1090	1009	1380	744	1062	1038.87	4.31	0	19153	1186	1123	1087	1024	988	1106	1007	144	318	100	760	1	1	144375839	1520	-15.95	9.57	12	0.33	-66.00	110.00	2530	20230918	-58.38	1009	20240701	4.36	1797	-41.40	20240123	1009	4.36	20240701	2530	-58.38	20230918	1009	4.36	20240701	0.57	N	365590	100	144 억		6223225	N	N	0	N	00	N
179	20240701	151135	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N		N	1047	-15	5	-1.41	470272907	452881	133.17	1062	1090	1009	1380	744	1062	1038.34	4.31	0	34747	1186	1123	1087	1024	988	1106	1007	144	318	100	760	1	1	144375839	1512	-15.86	9.52	12	0.31	-66.00	110.00	2530	20230918	-58.62	1009	20240701	3.77	1797	-41.74	20240123	1009	3.77	20240701	2530	-58.62	20230918	1009	3.77	20240701	0.57	N	365590	100	144 억		6223225	N	N	0	N	00	N
180	20240701	141133	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N		N	1050	-12	5	-1.13	444643656	428338	125.96	1062	1090	1009	1380	744	1062	1038.00	4.31	0	34400	1186	1123	1087	1024	988	1106	1007	144	318	100	760	1	1	144375839	1516	-15.91	9.55	12	0.30	-66.00	110.00	2530	20230918	-58.50	1009	20240701	4.06	1797	-41.57	20240123	1009	4.06	20240701	2530	-58.50	20230918	1009	4.06	20240701	0.57	N	365590	100	144 억		6223225	N	N	0	N	00	N
181	20240701	131134	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N		N	1025	-37	5	-3.48	363028300	350912	103.19	1062	1090	1009	1380	744	1062	1034.43	4.31	0	43367	1186	1123	1087	1024	988	1106	1007	144	318	100	760	1	1	144375839	1480	-15.53	9.32	12	0.24	-66.00	110.00	2530	20230918	-59.49	1009	20240701	1.59	1797	-42.96	20240123	1009	1.59	20240701	2530	-59.49	20230918	1009	1.59	20240701	0.57	N	365590	100	144 억		6223225	N	N	0	N	00	N
182	20240701	121134	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N		N	1028	-34	5	-3.20	337305368	325761	95.79	1062	1090	1009	1380	744	1062	1035.34	4.31	0	42366	1186	1123	1087	1024	988	1106	1007	144	318	100	760	1	1	144375839	1484	-15.58	9.35	12	0.23	-66.00	110.00	2530	20230918	-59.37	1009	20240701	1.88	1797	-42.79	20240123	1009	1.88	20240701	2530	-59.37	20230918	1009	1.88	20240701	0.57	N	365590	100	144 억		6223225	N	N	0	N	00	N
183	20240701	111130	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N		N	1018	-44	5	-4.14	271523303	260959	76.74	1062	1090	1015	1380	744	1062	1040.38	4.31	0	25695	1186	1123	1087	1024	988	1106	1007	144	318	100	760	1	1	144375839	1470	-15.42	9.25	12	0.18	-66.00	110.00	2530	20230918	-59.76	1015	20240701	0.30	1797	-43.35	20240123	1015	0.30	20240701	2530	-59.76	20230918	1015	0.30	20240701	0.57	N	365590	100	144 억		6223225	N	N	0	N	00	N
184	20240701	101129	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N		N	1056	-6	5	-0.56	93204552	88034	25.89	1062	1090	1049	1380	744	1062	1058.69	4.31	0	-2830	1186	1123	1087	1024	988	1106	1007	144	318	100	760	1	1	144375839	1525	-16.00	9.60	12	0.06	-66.00	110.00	2530	20230918	-58.26	1049	20240701	0.67	1797	-41.24	20240123	1049	0.67	20240701	2530	-58.26	20230918	1049	0.67	20240701	0.57	N	365590	100	144 억		6223225	N	N	0	N	00	N
185	20240701	091127	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1068	6	2	0.56	12402709	11574	3.40	1062	1090	1062	1380	744	1062	1072.75	4.31	0	-1554	1186	1123	1087	1024	988	1106	1007	144	318	100	760	1	1	144375839	1542	-16.18	9.71	12	0.01	-66.00	110.00	2530	20230918	-57.79	1051	20240628	1.62	1797	-40.57	20240123	1051	1.62	20240628	2530	-57.79	20230918	1051	1.62	20240628	0.57	N	365590	100	144 억		6223225	N	N	0	N	00	N