KissMeData/215790/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	161006	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	590	-29	5	-4.68	60721188	100899	202.58	612	614	560	804	434	619	601.98	13.65	0	-5189	637	627	621	611	605	625	609	201	185	500	380	1	1	40283149	238	-1.31	0.30	12	0.25	-449.00	1963.00	1570	20230725	-62.42	538	20240625	9.67	1149	-48.65	20240102	538	9.67	20240625	1556	-62.08	20230906	538	9.67	20240625	0.22	N	215790	500	201 억		5499213	N	N	0	N	00	N
3	20240731	151020	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	608	-11	5	-1.78	49409376	81970	164.58	612	614	560	804	434	619	602.77	13.65	0	-2833	637	627	621	611	605	625	609	201	185	500	380	1	1	40283149	245	-1.35	0.31	12	0.20	-449.00	1963.00	1570	20230725	-61.27	538	20240625	13.01	1149	-47.08	20240102	538	13.01	20240625	1556	-60.93	20230906	538	13.01	20240625	0.22	N	215790	500	201 억		5499213	N	N	0	N	00	N
4	20240731	141019	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	609	-10	5	-1.62	22508579	36984	74.25	612	614	601	804	434	619	608.60	13.65	0	-2602	637	627	621	611	605	625	609	201	185	500	380	1	1	40283149	245	-1.36	0.31	12	0.09	-449.00	1963.00	1570	20230725	-61.21	538	20240625	13.20	1149	-47.00	20240102	538	13.20	20240625	1556	-60.86	20230906	538	13.20	20240625	0.22	N	215790	500	201 억		5499213	N	N	0	N	00	N
5	20240731	131015	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	611	-8	5	-1.29	19035494	31253	62.75	612	614	601	804	434	619	609.08	13.65	0	-1805	637	627	621	611	605	625	609	201	185	500	380	1	1	40283149	246	-1.36	0.31	12	0.08	-449.00	1963.00	1570	20230725	-61.08	538	20240625	13.57	1149	-46.82	20240102	538	13.57	20240625	1556	-60.73	20230906	538	13.57	20240625	0.22	N	215790	500	201 억		5499213	N	N	0	N	00	N
6	20240731	121015	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	607	-12	5	-1.94	14477927	23745	47.67	612	614	601	804	434	619	609.73	13.65	0	-1661	637	627	621	611	605	625	609	201	185	500	380	1	1	40283149	245	-1.35	0.31	12	0.06	-449.00	1963.00	1570	20230725	-61.34	538	20240625	12.83	1149	-47.17	20240102	538	12.83	20240625	1556	-60.99	20230906	538	12.83	20240625	0.22	N	215790	500	201 억		5499213	N	N	0	N	00	N
7	20240731	111018	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	613	-6	5	-0.97	13557954	22236	44.64	612	614	601	804	434	619	609.73	13.65	0	-1969	637	627	621	611	605	625	609	201	185	500	380	1	1	40283149	247	-1.37	0.31	12	0.06	-449.00	1963.00	1570	20230725	-60.96	538	20240625	13.94	1149	-46.65	20240102	538	13.94	20240625	1556	-60.60	20230906	538	13.94	20240625	0.22	N	215790	500	201 억		5499213	N	N	0	N	00	N
8	20240731	101013	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	609	-10	5	-1.62	10081323	16545	33.22	612	614	601	804	434	619	609.33	13.65	0	770	637	627	621	611	605	625	609	201	185	500	380	1	1	40283149	245	-1.36	0.31	12	0.04	-449.00	1963.00	1570	20230725	-61.21	538	20240625	13.20	1149	-47.00	20240102	538	13.20	20240625	1556	-60.86	20230906	538	13.20	20240625	0.22	N	215790	500	201 억		5499213	N	N	0	N	00	N
9	20240731	091014	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	614	-5	5	-0.81	2383019	3906	7.84	612	614	604	804	434	619	610.09	13.65	0	1618	637	627	621	611	605	625	609	201	185	500	380	1	1	40283149	247	-1.37	0.31	12	0.01	-449.00	1963.00	1570	20230725	-60.89	538	20240625	14.13	1149	-46.56	20240102	538	14.13	20240625	1556	-60.54	20230906	538	14.13	20240625	0.22	N	215790	500	201 억		5499213	N	N	0	N	00	N
10	20240730	160949	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	619	-15	5	-2.37	30878331	49807	74.65	627	631	615	824	444	634	619.98	13.66	0	-5349	662	647	628	613	594	655	621	201	190	500	390	1	1	40283149	249	-1.38	0.32	12	0.12	-449.00	1963.00	1612	20230724	-61.60	538	20240625	15.06	1149	-46.13	20240102	538	15.06	20240625	1556	-60.22	20230906	538	15.06	20240625	0.22	N	215790	500	201 억		5504496	N	N	0	N	00	N
11	20240730	151008	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	620	-14	5	-2.21	28151491	45401	68.05	627	631	615	824	444	634	620.06	13.66	0	-2614	662	647	628	613	594	655	621	201	190	500	390	1	1	40283149	250	-1.38	0.32	12	0.11	-449.00	1963.00	1612	20230724	-61.54	538	20240625	15.24	1149	-46.04	20240102	538	15.24	20240625	1556	-60.15	20230906	538	15.24	20240625	0.22	N	215790	500	201 억		5504496	N	N	0	N	00	N
12	20240730	140956	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	619	-15	5	-2.37	23984495	38671	57.96	627	631	615	824	444	634	620.22	13.66	0	265	662	647	628	613	594	655	621	201	190	500	390	1	1	40283149	249	-1.38	0.32	12	0.10	-449.00	1963.00	1612	20230724	-61.60	538	20240625	15.06	1149	-46.13	20240102	538	15.06	20240625	1556	-60.22	20230906	538	15.06	20240625	0.22	N	215790	500	201 억		5504496	N	N	0	N	00	N
13	20240730	131000	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	618	-16	5	-2.52	21482068	34622	51.89	627	631	615	824	444	634	620.47	13.66	0	2582	662	647	628	613	594	655	621	201	190	500	390	1	1	40283149	249	-1.38	0.31	12	0.09	-449.00	1963.00	1612	20230724	-61.66	538	20240625	14.87	1149	-46.21	20240102	538	14.87	20240625	1556	-60.28	20230906	538	14.87	20240625	0.22	N	215790	500	201 억		5504496	N	N	0	N	00	N
14	20240730	120953	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	623	-11	5	-1.74	15433616	24845	37.24	627	631	615	824	444	634	621.20	13.66	0	3231	662	647	628	613	594	655	621	201	190	500	390	1	1	40283149	251	-1.39	0.32	12	0.06	-449.00	1963.00	1612	20230724	-61.35	538	20240625	15.80	1149	-45.78	20240102	538	15.80	20240625	1556	-59.96	20230906	538	15.80	20240625	0.22	N	215790	500	201 억		5504496	N	N	0	N	00	N
15	20240730	111000	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	623	-11	5	-1.74	11429031	18366	27.53	627	631	615	824	444	634	622.29	13.66	0	4690	662	647	628	613	594	655	621	201	190	500	390	1	1	40283149	251	-1.39	0.32	12	0.05	-449.00	1963.00	1612	20230724	-61.35	538	20240625	15.80	1149	-45.78	20240102	538	15.80	20240625	1556	-59.96	20230906	538	15.80	20240625	0.22	N	215790	500	201 억		5504496	N	N	0	N	00	N
16	20240730	101007	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	624	-10	5	-1.58	10902708	17514	26.25	627	631	615	824	444	634	622.51	13.66	0	4769	662	647	628	613	594	655	621	201	190	500	390	1	1	40283149	251	-1.39	0.32	12	0.04	-449.00	1963.00	1612	20230724	-61.29	538	20240625	15.99	1149	-45.69	20240102	538	15.99	20240625	1556	-59.90	20230906	538	15.99	20240625	0.22	N	215790	500	201 억		5504496	N	N	0	N	00	N
17	20240730	091012	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	631	-3	5	-0.47	6025061	9642	14.45	627	631	622	824	444	634	624.88	13.66	0	4650	662	647	628	613	594	655	621	201	190	500	390	1	1	40283149	254	-1.41	0.32	12	0.02	-449.00	1963.00	1612	20230724	-60.86	538	20240625	17.29	1149	-45.08	20240102	538	17.29	20240625	1556	-59.45	20230906	538	17.29	20240625	0.22	N	215790	500	201 억		5504496	N	N	0	N	00	N
18	20240729	160948	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	634	18	2	2.92	41503146	66718	71.38	616	643	609	800	432	616	622.07	13.64	0	9297	678	646	624	592	570	663	609	201	184	500	380	1	1	40283149	255	-1.41	0.32	12	0.17	-449.00	1963.00	1635	20230721	-61.22	538	20240625	17.84	1149	-44.82	20240102	538	17.84	20240625	1556	-59.25	20230906	538	17.84	20240625	0.23	N	215790	500	201 억		5493338	N	N	0	N	00	N
19	20240729	151003	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	634	18	2	2.92	41252251	66321	70.95	616	643	609	800	432	616	622.01	13.64	0	9309	678	646	624	592	570	663	609	201	184	500	380	1	1	40283149	255	-1.41	0.32	12	0.16	-449.00	1963.00	1635	20230721	-61.22	538	20240625	17.84	1149	-44.82	20240102	538	17.84	20240625	1556	-59.25	20230906	538	17.84	20240625	0.23	N	215790	500	201 억		5493338	N	N	0	N	00	N
20	20240729	141009	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	630	14	2	2.27	37543609	60458	64.68	616	643	609	800	432	616	620.99	13.64	0	8727	678	646	624	592	570	663	609	201	184	500	380	1	1	40283149	254	-1.40	0.32	12	0.15	-449.00	1963.00	1635	20230721	-61.47	538	20240625	17.10	1149	-45.17	20240102	538	17.10	20240625	1556	-59.51	20230906	538	17.10	20240625	0.23	N	215790	500	201 억		5493338	N	N	0	N	00	N
21	20240729	131007	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	628	12	2	1.95	31425513	50788	54.33	616	643	609	800	432	616	618.76	13.64	0	5314	678	646	624	592	570	663	609	201	184	500	380	1	1	40283149	253	-1.40	0.32	12	0.13	-449.00	1963.00	1635	20230721	-61.59	538	20240625	16.73	1149	-45.34	20240102	538	16.73	20240625	1556	-59.64	20230906	538	16.73	20240625	0.23	N	215790	500	201 억		5493338	N	N	0	N	00	N
22	20240729	121005	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	622	6	2	0.97	26853387	43511	46.55	616	623	609	800	432	616	617.16	13.64	0	8690	678	646	624	592	570	663	609	201	184	500	380	1	1	40283149	251	-1.39	0.32	12	0.11	-449.00	1963.00	1635	20230721	-61.96	538	20240625	15.61	1149	-45.87	20240102	538	15.61	20240625	1556	-60.03	20230906	538	15.61	20240625	0.23	N	215790	500	201 억		5493338	N	N	0	N	00	N
23	20240729	110956	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	622	6	2	0.97	26625111	43143	46.16	616	623	609	800	432	616	617.14	13.64	0	8630	678	646	624	592	570	663	609	201	184	500	380	1	1	40283149	251	-1.39	0.32	12	0.11	-449.00	1963.00	1635	20230721	-61.96	538	20240625	15.61	1149	-45.87	20240102	538	15.61	20240625	1556	-60.03	20230906	538	15.61	20240625	0.23	N	215790	500	201 억		5493338	N	N	0	N	00	N
24	20240729	100953	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	623	7	2	1.14	18163519	29463	31.52	616	623	609	800	432	616	616.49	13.64	0	4838	678	646	624	592	570	663	609	201	184	500	380	1	1	40283149	251	-1.39	0.32	12	0.07	-449.00	1963.00	1635	20230721	-61.90	538	20240625	15.80	1149	-45.78	20240102	538	15.80	20240625	1556	-59.96	20230906	538	15.80	20240625	0.23	N	215790	500	201 억		5493338	N	N	0	N	00	N
25	20240729	090952	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	622	6	2	0.97	3591103	5830	6.24	616	622	615	800	432	616	615.97	13.64	0	4685	678	646	624	592	570	663	609	201	184	500	380	1	1	40283149	251	-1.39	0.32	12	0.01	-449.00	1963.00	1635	20230721	-61.96	538	20240625	15.61	1149	-45.87	20240102	538	15.61	20240625	1556	-60.03	20230906	538	15.61	20240625	0.23	N	215790	500	201 억		5493338	N	N	0	N	00	N
26	20240726	160938	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	616	8	2	1.32	58201634	92743	109.41	608	656	602	790	426	608	627.64	13.64	0	-488	647	627	614	594	581	621	588	201	182	500	370	1	1	40283149	248	-1.37	0.31	12	0.23	-449.00	1963.00	1651	20230720	-62.69	538	20240625	14.50	1149	-46.39	20240102	538	14.50	20240625	1556	-60.41	20230906	538	14.50	20240625	0.23	N	215790	500	201 억		5495247	N	N	0	N	00	N
27	20240726	150947	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	638	30	2	4.93	53434847	85086	100.38	608	656	602	790	426	608	628.01	13.64	0	2584	647	627	614	594	581	621	588	201	182	500	370	1	1	40283149	257	-1.42	0.33	12	0.21	-449.00	1963.00	1651	20230720	-61.36	538	20240625	18.59	1149	-44.47	20240102	538	18.59	20240625	1556	-59.00	20230906	538	18.59	20240625	0.23	N	215790	500	201 억		5495247	N	N	0	N	00	N
28	20240726	140947	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	634	26	2	4.28	43925853	70067	82.66	608	656	602	790	426	608	626.91	13.64	0	2650	647	627	614	594	581	621	588	201	182	500	370	1	1	40283149	255	-1.41	0.32	12	0.17	-449.00	1963.00	1651	20230720	-61.60	538	20240625	17.84	1149	-44.82	20240102	538	17.84	20240625	1556	-59.25	20230906	538	17.84	20240625	0.23	N	215790	500	201 억		5495247	N	N	0	N	00	N
29	20240726	130949	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	623	15	2	2.47	17709188	28755	33.92	608	626	602	790	426	608	615.86	13.64	0	-5899	647	627	614	594	581	621	588	201	182	500	370	1	1	40283149	251	-1.39	0.32	12	0.07	-449.00	1963.00	1651	20230720	-62.27	538	20240625	15.80	1149	-45.78	20240102	538	15.80	20240625	1556	-59.96	20230906	538	15.80	20240625	0.23	N	215790	500	201 억		5495247	N	N	0	N	00	N
30	20240726	120953	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	626	18	2	2.96	17028664	27661	32.63	608	626	602	790	426	608	615.62	13.64	0	-5899	647	627	614	594	581	621	588	201	182	500	370	1	1	40283149	252	-1.39	0.32	12	0.07	-449.00	1963.00	1651	20230720	-62.08	538	20240625	16.36	1149	-45.52	20240102	538	16.36	20240625	1556	-59.77	20230906	538	16.36	20240625	0.23	N	215790	500	201 억		5495247	N	N	0	N	00	N
31	20240726	110953	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	620	12	2	1.97	15150783	24637	29.07	608	620	602	790	426	608	614.96	13.64	0	-5871	647	627	614	594	581	621	588	201	182	500	370	1	1	40283149	250	-1.38	0.32	12	0.06	-449.00	1963.00	1651	20230720	-62.45	538	20240625	15.24	1149	-46.04	20240102	538	15.24	20240625	1556	-60.15	20230906	538	15.24	20240625	0.23	N	215790	500	201 억		5495247	N	N	0	N	00	N
32	20240726	100946	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	618	10	2	1.64	10114435	16478	19.44	608	618	602	790	426	608	613.81	13.64	0	-527	647	627	614	594	581	621	588	201	182	500	370	1	1	40283149	249	-1.38	0.31	12	0.04	-449.00	1963.00	1651	20230720	-62.57	538	20240625	14.87	1149	-46.21	20240102	538	14.87	20240625	1556	-60.28	20230906	538	14.87	20240625	0.23	N	215790	500	201 억		5495247	N	N	0	N	00	N
33	20240726	090944	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	616	8	2	1.32	886845	1459	1.72	608	618	602	790	426	608	607.84	13.64	0	10	647	627	614	594	581	621	588	201	182	500	370	1	1	40283149	248	-1.37	0.31	12	0.00	-449.00	1963.00	1651	20230720	-62.69	538	20240625	14.50	1149	-46.39	20240102	538	14.50	20240625	1556	-60.41	20230906	538	14.50	20240625	0.23	N	215790	500	201 억		5495247	N	N	0	N	00	N
34	20240725	160944	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	608	-8	5	-1.30	51192956	83331	169.65	616	634	601	800	432	616	614.33	13.65	0	-3030	651	633	624	606	597	629	602	201	184	500	380	1	1	40283149	245	-1.35	0.31	12	0.21	-449.00	1963.00	1709	20230719	-64.42	538	20240625	13.01	1149	-47.08	20240102	538	13.01	20240625	1570	-61.27	20230725	538	13.01	20240625	0.27	N	215790	500	201 억		5498224	N	N	0	N	00	N
35	20240725	150957	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	614	-2	5	-0.32	44537077	72386	147.37	616	634	601	800	432	616	615.27	13.65	0	-5737	651	633	624	606	597	629	602	201	184	500	380	1	1	40283149	247	-1.37	0.31	12	0.18	-449.00	1963.00	1709	20230719	-64.07	538	20240625	14.13	1149	-46.56	20240102	538	14.13	20240625	1570	-60.89	20230725	538	14.13	20240625	0.27	N	215790	500	201 억		5498224	N	N	0	N	00	N
36	20240725	140951	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	617	1	2	0.16	40619164	65958	134.28	616	634	601	800	432	616	615.83	13.65	0	-5853	651	633	624	606	597	629	602	201	184	500	380	1	1	40283149	249	-1.37	0.31	12	0.16	-449.00	1963.00	1709	20230719	-63.90	538	20240625	14.68	1149	-46.30	20240102	538	14.68	20240625	1570	-60.70	20230725	538	14.68	20240625	0.27	N	215790	500	201 억		5498224	N	N	0	N	00	N
37	20240725	130945	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	620	4	2	0.65	30840278	49958	101.71	616	634	609	800	432	616	617.32	13.65	0	-2414	651	633	624	606	597	629	602	201	184	500	380	1	1	40283149	250	-1.38	0.32	12	0.12	-449.00	1963.00	1709	20230719	-63.72	538	20240625	15.24	1149	-46.04	20240102	538	15.24	20240625	1570	-60.51	20230725	538	15.24	20240625	0.27	N	215790	500	201 억		5498224	N	N	0	N	00	N
38	20240725	120951	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	617	1	2	0.16	27015759	43781	89.13	616	634	609	800	432	616	617.07	13.65	0	-2569	651	633	624	606	597	629	602	201	184	500	380	1	1	40283149	249	-1.37	0.31	12	0.11	-449.00	1963.00	1709	20230719	-63.90	538	20240625	14.68	1149	-46.30	20240102	538	14.68	20240625	1570	-60.70	20230725	538	14.68	20240625	0.27	N	215790	500	201 억		5498224	N	N	0	N	00	N
39	20240725	110948	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	624	8	2	1.30	20541659	33318	67.83	616	634	609	800	432	616	616.53	13.65	0	-3835	651	633	624	606	597	629	602	201	184	500	380	1	1	40283149	251	-1.39	0.32	12	0.08	-449.00	1963.00	1709	20230719	-63.49	538	20240625	15.99	1149	-45.69	20240102	538	15.99	20240625	1570	-60.25	20230725	538	15.99	20240625	0.27	N	215790	500	201 억		5498224	N	N	0	N	00	N
40	20240725	100943	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	620	4	2	0.65	17385510	28256	57.53	616	634	609	800	432	616	615.29	13.65	0	-2913	651	633	624	606	597	629	602	201	184	500	380	1	1	40283149	250	-1.38	0.32	12	0.07	-449.00	1963.00	1709	20230719	-63.72	538	20240625	15.24	1149	-46.04	20240102	538	15.24	20240625	1570	-60.51	20230725	538	15.24	20240625	0.27	N	215790	500	201 억		5498224	N	N	0	N	00	N
41	20240725	090938	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	618	2	2	0.32	8284294	13496	27.48	616	621	611	800	432	616	613.83	13.65	0	1797	651	633	624	606	597	629	602	201	184	500	380	1	1	40283149	249	-1.38	0.31	12	0.03	-449.00	1963.00	1709	20230719	-63.84	538	20240625	14.87	1149	-46.21	20240102	538	14.87	20240625	1570	-60.64	20230725	538	14.87	20240625	0.27	N	215790	500	201 억		5498224	N	N	0	N	00	N
42	20240724	160938	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	616	-17	5	-2.69	30513319	49074	47.40	632	642	615	822	444	633	621.78	13.65	0	751	696	664	648	616	600	656	608	201	189	500	390	1	1	40283149	248	-1.37	0.31	12	0.12	-449.00	1963.00	1837	20230718	-66.47	538	20240625	14.50	1149	-46.39	20240102	538	14.50	20240625	1612	-61.79	20230724	538	14.50	20240625	0.27	N	215790	500	201 억		5497359	N	N	0	N	00	N
43	20240724	150953	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	619	-14	5	-2.21	26453261	42479	41.03	632	642	616	822	444	633	622.74	13.65	0	1463	696	664	648	616	600	656	608	201	189	500	390	1	1	40283149	249	-1.38	0.32	12	0.11	-449.00	1963.00	1837	20230718	-66.30	538	20240625	15.06	1149	-46.13	20240102	538	15.06	20240625	1612	-61.60	20230724	538	15.06	20240625	0.27	N	215790	500	201 억		5497359	N	N	0	N	00	N
44	20240724	140946	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	620	-13	5	-2.05	22841337	36634	35.38	632	642	616	822	444	633	623.50	13.65	0	6150	696	664	648	616	600	656	608	201	189	500	390	1	1	40283149	250	-1.38	0.32	12	0.09	-449.00	1963.00	1837	20230718	-66.25	538	20240625	15.24	1149	-46.04	20240102	538	15.24	20240625	1612	-61.54	20230724	538	15.24	20240625	0.27	N	215790	500	201 억		5497359	N	N	0	N	00	N
45	20240724	130953	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	622	-11	5	-1.74	19048681	30497	29.46	632	642	616	822	444	633	624.61	13.65	0	5269	696	664	648	616	600	656	608	201	189	500	390	1	1	40283149	251	-1.39	0.32	12	0.08	-449.00	1963.00	1837	20230718	-66.14	538	20240625	15.61	1149	-45.87	20240102	538	15.61	20240625	1612	-61.41	20230724	538	15.61	20240625	0.27	N	215790	500	201 억		5497359	N	N	0	N	00	N
46	20240724	120950	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	625	-8	5	-1.26	17399502	27826	26.88	632	642	617	822	444	633	625.30	13.65	0	5071	696	664	648	616	600	656	608	201	189	500	390	1	1	40283149	252	-1.39	0.32	12	0.07	-449.00	1963.00	1837	20230718	-65.98	538	20240625	16.17	1149	-45.60	20240102	538	16.17	20240625	1612	-61.23	20230724	538	16.17	20240625	0.27	N	215790	500	201 억		5497359	N	N	0	N	00	N
47	20240724	110946	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	624	-9	5	-1.42	13539419	21623	20.89	632	642	622	822	444	633	626.16	13.65	0	5197	696	664	648	616	600	656	608	201	189	500	390	1	1	40283149	251	-1.39	0.32	12	0.05	-449.00	1963.00	1837	20230718	-66.03	538	20240625	15.99	1149	-45.69	20240102	538	15.99	20240625	1612	-61.29	20230724	538	15.99	20240625	0.27	N	215790	500	201 억		5497359	N	N	0	N	00	N
48	20240724	101014	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	630	-3	5	-0.47	11072513	17681	17.08	632	642	622	822	444	633	626.24	13.65	0	5451	696	664	648	616	600	656	608	201	189	500	390	1	1	40283149	254	-1.40	0.32	12	0.04	-449.00	1963.00	1837	20230718	-65.70	538	20240625	17.10	1149	-45.17	20240102	538	17.10	20240625	1612	-60.92	20230724	538	17.10	20240625	0.27	N	215790	500	201 억		5497359	N	N	0	N	00	N
49	20240724	090939	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	637	4	2	0.63	2389956	3824	3.69	632	642	622	822	444	633	624.99	13.65	0	1087	696	664	648	616	600	656	608	201	189	500	390	1	1	40283149	257	-1.42	0.32	12	0.01	-449.00	1963.00	1837	20230718	-65.32	538	20240625	18.40	1149	-44.56	20240102	538	18.40	20240625	1612	-60.48	20230724	538	18.40	20240625	0.27	N	215790	500	201 억		5497359	N	N	0	N	00	N
50	20240723	160933	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	633	-23	5	-3.51	66506409	103533	46.87	658	680	632	852	460	656	642.37	13.67	0	-10569	706	680	644	618	582	694	632	201	196	500	400	1	1	40283149	255	-1.41	0.32	12	0.26	-449.00	1963.00	1969	20230717	-67.85	538	20240625	17.66	1149	-44.91	20240102	538	17.66	20240625	1612	-60.73	20230724	538	17.66	20240625	0.27	N	215790	500	201 억		5508437	N	N	0	N	00	N
51	20240723	150955	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	636	-20	5	-3.05	65914205	102597	46.45	658	680	632	852	460	656	642.46	13.67	0	-10212	706	680	644	618	582	694	632	201	196	500	400	1	1	40283149	256	-1.42	0.32	12	0.25	-449.00	1963.00	1969	20230717	-67.70	538	20240625	18.22	1149	-44.65	20240102	538	18.22	20240625	1612	-60.55	20230724	538	18.22	20240625	0.27	N	215790	500	201 억		5508437	N	N	0	N	00	N
52	20240723	140936	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	636	-20	5	-3.05	56286397	87485	39.61	658	680	634	852	460	656	643.38	13.67	0	-6654	706	680	644	618	582	694	632	201	196	500	400	1	1	40283149	256	-1.42	0.32	12	0.22	-449.00	1963.00	1969	20230717	-67.70	538	20240625	18.22	1149	-44.65	20240102	538	18.22	20240625	1612	-60.55	20230724	538	18.22	20240625	0.27	N	215790	500	201 억		5508437	N	N	0	N	00	N
53	20240723	130932	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	639	-17	5	-2.59	52755562	81927	37.09	658	680	634	852	460	656	643.93	13.67	0	-5136	706	680	644	618	582	694	632	201	196	500	400	1	1	40283149	257	-1.42	0.33	12	0.20	-449.00	1963.00	1969	20230717	-67.55	538	20240625	18.77	1149	-44.39	20240102	538	18.77	20240625	1612	-60.36	20230724	538	18.77	20240625	0.27	N	215790	500	201 억		5508437	N	N	0	N	00	N
54	20240723	120939	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	642	-14	5	-2.13	45378612	70333	31.84	658	680	634	852	460	656	645.20	13.67	0	-5106	706	680	644	618	582	694	632	201	196	500	400	1	1	40283149	259	-1.43	0.33	12	0.17	-449.00	1963.00	1969	20230717	-67.39	538	20240625	19.33	1149	-44.13	20240102	538	19.33	20240625	1612	-60.17	20230724	538	19.33	20240625	0.27	N	215790	500	201 억		5508437	N	N	0	N	00	N
55	20240723	110938	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	643	-13	5	-1.98	42851989	66385	30.05	658	680	634	852	460	656	645.51	13.67	0	-2862	706	680	644	618	582	694	632	201	196	500	400	1	1	40283149	259	-1.43	0.33	12	0.16	-449.00	1963.00	1969	20230717	-67.34	538	20240625	19.52	1149	-44.04	20240102	538	19.52	20240625	1612	-60.11	20230724	538	19.52	20240625	0.27	N	215790	500	201 억		5508437	N	N	0	N	00	N
56	20240723	100935	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	641	-15	5	-2.29	33993178	52484	23.76	658	680	634	852	460	656	647.69	13.67	0	-1082	706	680	644	618	582	694	632	201	196	500	400	1	1	40283149	258	-1.43	0.33	12	0.13	-449.00	1963.00	1969	20230717	-67.45	538	20240625	19.14	1149	-44.21	20240102	538	19.14	20240625	1612	-60.24	20230724	538	19.14	20240625	0.27	N	215790	500	201 억		5508437	N	N	0	N	00	N
57	20240723	090945	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	651	-5	5	-0.76	20458512	31322	14.18	658	680	637	852	460	656	653.17	13.67	0	-316	706	680	644	618	582	694	632	201	196	500	400	1	1	40283149	262	-1.45	0.33	12	0.08	-449.00	1963.00	1969	20230717	-66.94	538	20240625	21.00	1149	-43.34	20240102	538	21.00	20240625	1612	-59.62	20230724	538	21.00	20240625	0.27	N	215790	500	201 억		5508437	N	N	0	N	00	N
58	20240722	160928	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	656	33	2	5.30	140287310	217620	418.79	623	670	608	809	437	623	644.64	13.64	0	6943	633	628	619	614	605	630	616	201	186	500	380	1	1	40283149	264	-1.46	0.33	12	0.54	-449.00	1963.00	1969	20230717	-66.68	538	20240625	21.93	1149	-42.91	20240102	538	21.93	20240625	1612	-59.31	20230724	538	21.93	20240625	0.27	N	215790	500	201 억		5496505	N	N	0	N	00	N
59	20240722	150936	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	655	32	2	5.14	135302818	209996	404.12	623	670	608	809	437	623	644.31	13.64	0	5433	633	628	619	614	605	630	616	201	186	500	380	1	1	40283149	264	-1.46	0.33	12	0.52	-449.00	1963.00	1969	20230717	-66.73	538	20240625	21.75	1149	-42.99	20240102	538	21.75	20240625	1612	-59.37	20230724	538	21.75	20240625	0.27	N	215790	500	201 억		5496505	N	N	0	N	00	N
60	20240722	140943	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	651	28	2	4.49	105297503	164211	316.01	623	670	608	809	437	623	641.23	13.64	0	5449	633	628	619	614	605	630	616	201	186	500	380	1	1	40283149	262	-1.45	0.33	12	0.41	-449.00	1963.00	1969	20230717	-66.94	538	20240625	21.00	1149	-43.34	20240102	538	21.00	20240625	1612	-59.62	20230724	538	21.00	20240625	0.27	N	215790	500	201 억		5496505	N	N	0	N	00	N
61	20240722	130939	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	639	16	2	2.57	31529294	50339	96.87	623	644	608	809	437	623	626.34	13.64	0	-4236	633	628	619	614	605	630	616	201	186	500	380	1	1	40283149	257	-1.42	0.33	12	0.12	-449.00	1963.00	1969	20230717	-67.55	538	20240625	18.77	1149	-44.39	20240102	538	18.77	20240625	1612	-60.36	20230724	538	18.77	20240625	0.27	N	215790	500	201 억		5496505	N	N	0	N	00	N
62	20240722	120935	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	630	7	2	1.12	14429581	23259	44.76	623	630	608	809	437	623	620.39	13.64	0	-275	633	628	619	614	605	630	616	201	186	500	380	1	1	40283149	254	-1.40	0.32	12	0.06	-449.00	1963.00	1969	20230717	-68.00	538	20240625	17.10	1149	-45.17	20240102	538	17.10	20240625	1612	-60.92	20230724	538	17.10	20240625	0.27	N	215790	500	201 억		5496505	N	N	0	N	00	N
63	20240722	110935	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	621	-2	5	-0.32	10359351	16744	32.22	623	623	608	809	437	623	618.69	13.64	0	-375	633	628	619	614	605	630	616	201	186	500	380	1	1	40283149	250	-1.38	0.32	12	0.04	-449.00	1963.00	1969	20230717	-68.46	538	20240625	15.43	1149	-45.95	20240102	538	15.43	20240625	1612	-61.48	20230724	538	15.43	20240625	0.27	N	215790	500	201 억		5496505	N	N	0	N	00	N
64	20240722	100935	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	621	-2	5	-0.32	5182425	8415	16.19	623	623	608	809	437	623	615.86	13.64	0	275	633	628	619	614	605	630	616	201	186	500	380	1	1	40283149	250	-1.38	0.32	12	0.02	-449.00	1963.00	1969	20230717	-68.46	538	20240625	15.43	1149	-45.95	20240102	538	15.43	20240625	1612	-61.48	20230724	538	15.43	20240625	0.27	N	215790	500	201 억		5496505	N	N	0	N	00	N
65	20240722	090938	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	616	-7	5	-1.12	225340	364	0.70	623	623	616	809	437	623	619.07	13.64	0	-150	633	628	619	614	605	630	616	201	186	500	380	1	1	40283149	248	-1.37	0.31	12	0.00	-449.00	1963.00	1969	20230717	-68.72	538	20240625	14.50	1149	-46.39	20240102	538	14.50	20240625	1612	-61.79	20230724	538	14.50	20240625	0.27	N	215790	500	201 억		5496505	N	N	0	N	00	N
66	20240719	160911	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	623	5	2	0.81	32168033	51922	69.75	615	624	610	803	433	618	619.54	13.65	0	-1748	644	630	620	606	596	626	602	201	185	500	380	1	1	40283149	251	-1.39	0.32	12	0.13	-449.00	1963.00	2005	20230713	-68.93	538	20240625	15.80	1149	-45.78	20240102	538	15.80	20240625	1709	-63.55	20230719	538	15.80	20240625	0.28	N	215790	500	201 억		5497945	N	N	0	N	00	N
67	20240719	150921	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	623	5	2	0.81	31975526	51613	69.33	615	624	610	803	433	618	619.52	13.65	0	-1698	644	630	620	606	596	626	602	201	185	500	380	1	1	40283149	251	-1.39	0.32	12	0.13	-449.00	1963.00	2005	20230713	-68.93	538	20240625	15.80	1149	-45.78	20240102	538	15.80	20240625	1709	-63.55	20230719	538	15.80	20240625	0.28	N	215790	500	201 억		5497945	N	N	0	N	00	N
68	20240719	140923	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	623	5	2	0.81	15414440	24875	33.42	615	624	610	803	433	618	619.68	13.65	0	-4481	644	630	620	606	596	626	602	201	185	500	380	1	1	40283149	251	-1.39	0.32	12	0.06	-449.00	1963.00	2005	20230713	-68.93	538	20240625	15.80	1149	-45.78	20240102	538	15.80	20240625	1709	-63.55	20230719	538	15.80	20240625	0.28	N	215790	500	201 억		5497945	N	N	0	N	00	N
69	20240719	130914	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	620	2	2	0.32	14530772	23455	31.51	615	624	610	803	433	618	619.52	13.65	0	-4858	644	630	620	606	596	626	602	201	185	500	380	1	1	40283149	250	-1.38	0.32	12	0.06	-449.00	1963.00	2005	20230713	-69.08	538	20240625	15.24	1149	-46.04	20240102	538	15.24	20240625	1709	-63.72	20230719	538	15.24	20240625	0.28	N	215790	500	201 억		5497945	N	N	0	N	00	N
70	20240719	120915	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	624	6	2	0.97	6879165	11100	14.91	615	624	610	803	433	618	619.74	13.65	0	-5354	644	630	620	606	596	626	602	201	185	500	380	1	1	40283149	251	-1.39	0.32	12	0.03	-449.00	1963.00	2005	20230713	-68.88	538	20240625	15.99	1149	-45.69	20240102	538	15.99	20240625	1709	-63.49	20230719	538	15.99	20240625	0.28	N	215790	500	201 억		5497945	N	N	0	N	00	N
71	20240719	110923	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	619	1	2	0.16	3128215	5063	6.80	615	624	610	803	433	618	617.86	13.65	0	-1897	644	630	620	606	596	626	602	201	185	500	380	1	1	40283149	249	-1.38	0.32	12	0.01	-449.00	1963.00	2005	20230713	-69.13	538	20240625	15.06	1149	-46.13	20240102	538	15.06	20240625	1709	-63.78	20230719	538	15.06	20240625	0.28	N	215790	500	201 억		5497945	N	N	0	N	00	N
72	20240719	100850	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	622	4	2	0.65	1748185	2843	3.82	615	623	610	803	433	618	614.91	13.65	0	-646	644	630	620	606	596	626	602	201	185	500	380	1	1	40283149	251	-1.39	0.32	12	0.01	-449.00	1963.00	2005	20230713	-68.98	538	20240625	15.61	1149	-45.87	20240102	538	15.61	20240625	1709	-63.60	20230719	538	15.61	20240625	0.28	N	215790	500	201 억		5497945	N	N	0	N	00	N
73	20240719	090927	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	613	-5	5	-0.81	780288	1269	1.70	615	616	613	803	433	618	614.88	13.65	0	69	644	630	620	606	596	626	602	201	185	500	380	1	1	40283149	247	-1.37	0.31	12	0.00	-449.00	1963.00	2005	20230713	-69.43	538	20240625	13.94	1149	-46.65	20240102	538	13.94	20240625	1709	-64.13	20230719	538	13.94	20240625	0.28	N	215790	500	201 억		5497945	N	N	0	N	00	N
74	20240718	160905	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	618	-5	5	-0.80	46161450	74392	156.78	623	634	610	809	437	623	620.52	13.65	0	2938	637	629	624	616	611	634	621	201	186	500	380	1	1	40283149	249	-1.38	0.31	12	0.18	-449.00	1963.00	2145	20230712	-71.19	538	20240625	14.87	1149	-46.21	20240102	538	14.87	20240625	1837	-66.36	20230718	538	14.87	20240625	0.28	N	215790	500	201 억		5498980	N	N	0	N	00	N
75	20240718	150914	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	627	4	2	0.64	39845730	64195	135.29	623	634	610	809	437	623	620.70	13.65	0	-289	637	629	624	616	611	634	621	201	186	500	380	1	1	40283149	253	-1.40	0.32	12	0.16	-449.00	1963.00	2145	20230712	-70.77	538	20240625	16.54	1149	-45.43	20240102	538	16.54	20240625	1837	-65.87	20230718	538	16.54	20240625	0.28	N	215790	500	201 억		5498980	N	N	0	N	00	N
76	20240718	140907	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	624	1	2	0.16	38299644	61732	130.10	623	634	610	809	437	623	620.42	13.65	0	805	637	629	624	616	611	634	621	201	186	500	380	1	1	40283149	251	-1.39	0.32	12	0.15	-449.00	1963.00	2145	20230712	-70.91	538	20240625	15.99	1149	-45.69	20240102	538	15.99	20240625	1837	-66.03	20230718	538	15.99	20240625	0.28	N	215790	500	201 억		5498980	N	N	0	N	00	N
77	20240718	130909	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	628	5	2	0.80	37147375	59884	126.20	623	634	610	809	437	623	620.32	13.65	0	597	637	629	624	616	611	634	621	201	186	500	380	1	1	40283149	253	-1.40	0.32	12	0.15	-449.00	1963.00	2145	20230712	-70.72	538	20240625	16.73	1149	-45.34	20240102	538	16.73	20240625	1837	-65.81	20230718	538	16.73	20240625	0.28	N	215790	500	201 억		5498980	N	N	0	N	00	N
78	20240718	120909	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	618	-5	5	-0.80	32767873	52819	111.31	623	634	610	809	437	623	620.38	13.65	0	1055	637	629	624	616	611	634	621	201	186	500	380	1	1	40283149	249	-1.38	0.31	12	0.13	-449.00	1963.00	2145	20230712	-71.19	538	20240625	14.87	1149	-46.21	20240102	538	14.87	20240625	1837	-66.36	20230718	538	14.87	20240625	0.28	N	215790	500	201 억		5498980	N	N	0	N	00	N
79	20240718	110916	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	618	-5	5	-0.80	26194005	42130	88.79	623	634	610	809	437	623	621.74	13.65	0	-110	637	629	624	616	611	634	621	201	186	500	380	1	1	40283149	249	-1.38	0.31	12	0.10	-449.00	1963.00	2145	20230712	-71.19	538	20240625	14.87	1149	-46.21	20240102	538	14.87	20240625	1837	-66.36	20230718	538	14.87	20240625	0.28	N	215790	500	201 억		5498980	N	N	0	N	00	N
80	20240718	100916	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	620	-3	5	-0.48	24718153	39742	83.75	623	634	610	809	437	623	621.97	13.65	0	626	637	629	624	616	611	634	621	201	186	500	380	1	1	40283149	250	-1.38	0.32	12	0.10	-449.00	1963.00	2145	20230712	-71.10	538	20240625	15.24	1149	-46.04	20240102	538	15.24	20240625	1837	-66.25	20230718	538	15.24	20240625	0.28	N	215790	500	201 억		5498980	N	N	0	N	00	N
81	20240718	090915	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	634	11	2	1.77	8700147	13873	29.24	623	634	620	809	437	623	627.13	13.65	0	-5222	637	629	624	616	611	634	621	201	186	500	380	1	1	40283149	255	-1.41	0.32	12	0.03	-449.00	1963.00	2145	20230712	-70.44	538	20240625	17.84	1149	-44.82	20240102	538	17.84	20240625	1837	-65.49	20230718	538	17.84	20240625	0.28	N	215790	500	201 억		5498980	N	N	0	N	00	N
82	20240717	160954	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	623	-2	5	-0.32	29698745	47450	29.23	620	632	619	812	438	625	625.91	13.65	0	2059	664	644	627	607	590	654	617	201	187	500	380	1	1	40283149	251	-1.39	0.32	12	0.12	-449.00	1963.00	2145	20230712	-70.96	538	20240625	15.80	1149	-45.78	20240102	538	15.80	20240625	1969	-68.36	20230717	538	15.80	20240625	0.28	N	215790	500	201 억		5496781	N	N	0	N	00	N
83	20240717	151000	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	626	1	2	0.16	26287592	41978	25.86	620	632	619	812	438	625	626.22	13.65	0	1926	664	644	627	607	590	654	617	201	187	500	380	1	1	40283149	252	-1.39	0.32	12	0.10	-449.00	1963.00	2145	20230712	-70.82	538	20240625	16.36	1149	-45.52	20240102	538	16.36	20240625	1969	-68.21	20230717	538	16.36	20240625	0.28	N	215790	500	201 억		5496781	N	N	0	N	00	N
84	20240717	140956	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	630	5	2	0.80	22513627	35967	22.16	620	632	619	812	438	625	625.95	13.65	0	996	664	644	627	607	590	654	617	201	187	500	380	1	1	40283149	254	-1.40	0.32	12	0.09	-449.00	1963.00	2145	20230712	-70.63	538	20240625	17.10	1149	-45.17	20240102	538	17.10	20240625	1969	-68.00	20230717	538	17.10	20240625	0.28	N	215790	500	201 억		5496781	N	N	0	N	00	N
85	20240717	130955	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	626	1	2	0.16	15105961	24127	14.86	620	632	619	812	438	625	626.10	13.65	0	944	664	644	627	607	590	654	617	201	187	500	380	1	1	40283149	252	-1.39	0.32	12	0.06	-449.00	1963.00	2145	20230712	-70.82	538	20240625	16.36	1149	-45.52	20240102	538	16.36	20240625	1969	-68.21	20230717	538	16.36	20240625	0.28	N	215790	500	201 억		5496781	N	N	0	N	00	N
86	20240717	120956	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	630	5	2	0.80	10487644	16754	10.32	620	632	619	812	438	625	625.98	13.65	0	-206	664	644	627	607	590	654	617	201	187	500	380	1	1	40283149	254	-1.40	0.32	12	0.04	-449.00	1963.00	2145	20230712	-70.63	538	20240625	17.10	1149	-45.17	20240102	538	17.10	20240625	1969	-68.00	20230717	538	17.10	20240625	0.28	N	215790	500	201 억		5496781	N	N	0	N	00	N
87	20240717	110957	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	630	5	2	0.80	6867587	10966	6.76	620	632	619	812	438	625	626.26	13.65	0	-1598	664	644	627	607	590	654	617	201	187	500	380	1	1	40283149	254	-1.40	0.32	12	0.03	-449.00	1963.00	2145	20230712	-70.63	538	20240625	17.10	1149	-45.17	20240102	538	17.10	20240625	1969	-68.00	20230717	538	17.10	20240625	0.28	N	215790	500	201 억		5496781	N	N	0	N	00	N
88	20240717	100957	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	630	5	2	0.80	5110542	8164	5.03	620	632	619	812	438	625	625.99	13.65	0	-1359	664	644	627	607	590	654	617	201	187	500	380	1	1	40283149	254	-1.40	0.32	12	0.02	-449.00	1963.00	2145	20230712	-70.63	538	20240625	17.10	1149	-45.17	20240102	538	17.10	20240625	1969	-68.00	20230717	538	17.10	20240625	0.28	N	215790	500	201 억		5496781	N	N	0	N	00	N
89	20240717	090806	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	619	-6	5	-0.96	1039225	1670	1.03	620	625	619	812	438	625	622.29	13.65	0	-622	664	644	627	607	590	654	617	201	187	500	380	1	1	40283149	249	-1.38	0.32	12	0.00	-449.00	1963.00	2145	20230712	-71.14	538	20240625	15.06	1149	-46.13	20240102	538	15.06	20240625	1969	-68.56	20230717	538	15.06	20240625	0.28	N	215790	500	201 억		5496781	N	N	0	N	00	N
90	20240716	160958	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	625	15	2	2.46	101661642	161969	147.06	610	647	610	793	427	610	627.66	13.62	0	11722	637	623	608	594	579	630	601	201	183	500	370	1	1	40283149	252	-1.39	0.32	12	0.40	-449.00	1963.00	2190	20230710	-71.46	538	20240625	16.17	1149	-45.60	20240102	538	16.17	20240625	1969	-68.26	20230717	538	16.17	20240625	0.29	N	215790	500	201 억		5484777	N	N	0	N	00	N
91	20240716	151008	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	626	16	2	2.62	99706279	158822	144.20	610	647	610	793	427	610	627.79	13.62	0	10276	637	623	608	594	579	630	601	201	183	500	370	1	1	40283149	252	-1.39	0.32	12	0.39	-449.00	1963.00	2190	20230710	-71.42	538	20240625	16.36	1149	-45.52	20240102	538	16.36	20240625	1969	-68.21	20230717	538	16.36	20240625	0.29	N	215790	500	201 억		5484777	N	N	0	N	00	N
92	20240716	141004	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	622	12	2	1.97	88676052	141092	128.10	610	647	610	793	427	610	628.50	13.62	0	12144	637	623	608	594	579	630	601	201	183	500	370	1	1	40283149	251	-1.39	0.32	12	0.35	-449.00	1963.00	2190	20230710	-71.60	538	20240625	15.61	1149	-45.87	20240102	538	15.61	20240625	1969	-68.41	20230717	538	15.61	20240625	0.29	N	215790	500	201 억		5484777	N	N	0	N	00	N
93	20240716	131004	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	624	14	2	2.30	86623688	137788	125.10	610	647	610	793	427	610	628.67	13.62	0	11489	637	623	608	594	579	630	601	201	183	500	370	1	1	40283149	251	-1.39	0.32	12	0.34	-449.00	1963.00	2190	20230710	-71.51	538	20240625	15.99	1149	-45.69	20240102	538	15.99	20240625	1969	-68.31	20230717	538	15.99	20240625	0.29	N	215790	500	201 억		5484777	N	N	0	N	00	N
94	20240716	121002	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	623	13	2	2.13	83360861	132543	120.34	610	647	610	793	427	610	628.93	13.62	0	11141	637	623	608	594	579	630	601	201	183	500	370	1	1	40283149	251	-1.39	0.32	12	0.33	-449.00	1963.00	2190	20230710	-71.55	538	20240625	15.80	1149	-45.78	20240102	538	15.80	20240625	1969	-68.36	20230717	538	15.80	20240625	0.29	N	215790	500	201 억		5484777	N	N	0	N	00	N
95	20240716	111002	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	625	15	2	2.46	81700004	129880	117.92	610	647	610	793	427	610	629.04	13.62	0	10483	637	623	608	594	579	630	601	201	183	500	370	1	1	40283149	252	-1.39	0.32	12	0.32	-449.00	1963.00	2190	20230710	-71.46	538	20240625	16.17	1149	-45.60	20240102	538	16.17	20240625	1969	-68.26	20230717	538	16.17	20240625	0.29	N	215790	500	201 억		5484777	N	N	0	N	00	N
96	20240716	101003	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	631	21	2	3.44	66514796	105700	95.97	610	647	610	793	427	610	629.28	13.62	0	10368	637	623	608	594	579	630	601	201	183	500	370	1	1	40283149	254	-1.41	0.32	12	0.26	-449.00	1963.00	2190	20230710	-71.19	538	20240625	17.29	1149	-45.08	20240102	538	17.29	20240625	1969	-67.95	20230717	538	17.29	20240625	0.29	N	215790	500	201 억		5484777	N	N	0	N	00	N
97	20240716	091001	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	625	15	2	2.46	13332776	21517	19.54	610	625	610	793	427	610	619.64	13.62	0	6690	637	623	608	594	579	630	601	201	183	500	370	1	1	40283149	252	-1.39	0.32	12	0.05	-449.00	1963.00	2190	20230710	-71.46	538	20240625	16.17	1149	-45.60	20240102	538	16.17	20240625	1969	-68.26	20230717	538	16.17	20240625	0.29	N	215790	500	201 억		5484777	N	N	0	N	00	N
98	20240715	160946	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	610	12	2	2.01	66535419	109091	80.50	607	622	593	777	419	598	609.91	13.57	0	17187	630	613	605	588	580	610	585	201	179	500	370	1	1	40283149	246	-1.36	0.31	12	0.27	-449.00	1963.00	2375	20230707	-74.32	538	20240625	13.38	1149	-46.91	20240102	538	13.38	20240625	1969	-69.02	20230717	538	13.38	20240625	0.29	N	215790	500	201 억		5467030	N	N	0	N	00	N
99	20240715	150954	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	612	14	2	2.34	60637311	99377	73.33	607	622	593	777	419	598	610.17	13.57	0	11979	630	613	605	588	580	610	585	201	179	500	370	1	1	40283149	247	-1.36	0.31	12	0.25	-449.00	1963.00	2375	20230707	-74.23	538	20240625	13.75	1149	-46.74	20240102	538	13.75	20240625	1969	-68.92	20230717	538	13.75	20240625	0.29	N	215790	500	201 억		5467030	N	N	0	N	00	N
100	20240715	140952	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	617	19	2	3.18	50909833	83466	61.59	607	622	593	777	419	598	609.95	13.57	0	8843	630	613	605	588	580	610	585	201	179	500	370	1	1	40283149	249	-1.37	0.31	12	0.21	-449.00	1963.00	2375	20230707	-74.02	538	20240625	14.68	1149	-46.30	20240102	538	14.68	20240625	1969	-68.66	20230717	538	14.68	20240625	0.29	N	215790	500	201 억		5467030	N	N	0	N	00	N
101	20240715	130954	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	615	17	2	2.84	46722297	76640	56.55	607	622	593	777	419	598	609.63	13.57	0	8065	630	613	605	588	580	610	585	201	179	500	370	1	1	40283149	248	-1.37	0.31	12	0.19	-449.00	1963.00	2375	20230707	-74.11	538	20240625	14.31	1149	-46.48	20240102	538	14.31	20240625	1969	-68.77	20230717	538	14.31	20240625	0.29	N	215790	500	201 억		5467030	N	N	0	N	00	N
102	20240715	120952	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	621	23	2	3.85	42665057	70059	51.70	607	622	593	777	419	598	608.99	13.57	0	4575	630	613	605	588	580	610	585	201	179	500	370	1	1	40283149	250	-1.38	0.32	12	0.17	-449.00	1963.00	2375	20230707	-73.85	538	20240625	15.43	1149	-45.95	20240102	538	15.43	20240625	1969	-68.46	20230717	538	15.43	20240625	0.29	N	215790	500	201 억		5467030	N	N	0	N	00	N
103	20240715	110952	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	614	16	2	2.68	30509488	50317	37.13	607	622	593	777	419	598	606.35	13.57	0	2296	630	613	605	588	580	610	585	201	179	500	370	1	1	40283149	247	-1.37	0.31	12	0.12	-449.00	1963.00	2375	20230707	-74.15	538	20240625	14.13	1149	-46.56	20240102	538	14.13	20240625	1969	-68.82	20230717	538	14.13	20240625	0.29	N	215790	500	201 억		5467030	N	N	0	N	00	N
104	20240715	100951	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	616	18	2	3.01	25627410	42319	31.23	607	622	593	777	419	598	605.58	13.57	0	-2199	630	613	605	588	580	610	585	201	179	500	370	1	1	40283149	248	-1.37	0.31	12	0.11	-449.00	1963.00	2375	20230707	-74.06	538	20240625	14.50	1149	-46.39	20240102	538	14.50	20240625	1969	-68.72	20230717	538	14.50	20240625	0.29	N	215790	500	201 억		5467030	N	N	0	N	00	N
105	20240715	090953	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	606	8	2	1.34	2028445	3354	2.47	607	607	601	777	419	598	604.78	13.57	0	865	630	613	605	588	580	610	585	201	179	500	370	1	1	40283149	244	-1.35	0.31	12	0.01	-449.00	1963.00	2375	20230707	-74.48	538	20240625	12.64	1149	-47.26	20240102	538	12.64	20240625	1969	-69.22	20230717	538	12.64	20240625	0.29	N	215790	500	201 억		5467030	N	N	0	N	00	N
106	20240712	160944	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	598	-24	5	-3.86	81780971	135502	237.07	622	622	597	808	436	622	603.54	13.58	0	-3404	635	628	619	612	603	632	616	201	186	500	380	1	1	40283149	241	-1.33	0.30	12	0.34	-449.00	1963.00	2375	20230707	-74.82	538	20240625	11.15	1149	-47.95	20240102	538	11.15	20240625	2145	-72.12	20230712	538	11.15	20240625	0.29	N	215790	500	201 억		5468441	N	N	0	N	00	N
107	20240712	150951	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	600	-22	5	-3.54	73870808	122276	213.93	622	622	597	808	436	622	604.13	13.58	0	56	635	628	619	612	603	632	616	201	186	500	380	1	1	40283149	242	-1.34	0.31	12	0.30	-449.00	1963.00	2375	20230707	-74.74	538	20240625	11.52	1149	-47.78	20240102	538	11.52	20240625	2145	-72.03	20230712	538	11.52	20240625	0.29	N	215790	500	201 억		5468441	N	N	0	N	00	N
108	20240712	140954	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	599	-23	5	-3.70	62294427	102943	180.11	622	622	597	808	436	622	605.14	13.58	0	5467	635	628	619	612	603	632	616	201	186	500	380	1	1	40283149	241	-1.33	0.31	12	0.26	-449.00	1963.00	2375	20230707	-74.78	538	20240625	11.34	1149	-47.87	20240102	538	11.34	20240625	2145	-72.07	20230712	538	11.34	20240625	0.29	N	215790	500	201 억		5468441	N	N	0	N	00	N
109	20240712	130947	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	603	-19	5	-3.05	58270647	96237	168.37	622	622	597	808	436	622	605.49	13.58	0	5607	635	628	619	612	603	632	616	201	186	500	380	1	1	40283149	243	-1.34	0.31	12	0.24	-449.00	1963.00	2375	20230707	-74.61	538	20240625	12.08	1149	-47.52	20240102	538	12.08	20240625	2145	-71.89	20230712	538	12.08	20240625	0.29	N	215790	500	201 억		5468441	N	N	0	N	00	N
110	20240712	120949	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	605	-17	5	-2.73	44057589	72553	126.94	622	622	600	808	436	622	607.25	13.58	0	8806	635	628	619	612	603	632	616	201	186	500	380	1	1	40283149	244	-1.35	0.31	12	0.18	-449.00	1963.00	2375	20230707	-74.53	538	20240625	12.45	1149	-47.35	20240102	538	12.45	20240625	2145	-71.79	20230712	538	12.45	20240625	0.29	N	215790	500	201 억		5468441	N	N	0	N	00	N
111	20240712	110946	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	610	-12	5	-1.93	29440532	48271	84.45	622	622	603	808	436	622	609.90	13.58	0	9485	635	628	619	612	603	632	616	201	186	500	380	1	1	40283149	246	-1.36	0.31	12	0.12	-449.00	1963.00	2375	20230707	-74.32	538	20240625	13.38	1149	-46.91	20240102	538	13.38	20240625	2145	-71.56	20230712	538	13.38	20240625	0.29	N	215790	500	201 억		5468441	N	N	0	N	00	N
112	20240712	100948	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	613	-9	5	-1.45	20859596	34127	59.71	622	622	603	808	436	622	611.23	13.58	0	3342	635	628	619	612	603	632	616	201	186	500	380	1	1	40283149	247	-1.37	0.31	12	0.08	-449.00	1963.00	2375	20230707	-74.19	538	20240625	13.94	1149	-46.65	20240102	538	13.94	20240625	2145	-71.42	20230712	538	13.94	20240625	0.29	N	215790	500	201 억		5468441	N	N	0	N	00	N
113	20240712	090945	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	616	-6	5	-0.96	7860019	12790	22.38	622	622	603	808	436	622	614.54	13.58	0	-1518	635	628	619	612	603	632	616	201	186	500	380	1	1	40283149	248	-1.37	0.31	12	0.03	-449.00	1963.00	2375	20230707	-74.06	538	20240625	14.50	1149	-46.39	20240102	538	14.50	20240625	2145	-71.28	20230712	538	14.50	20240625	0.29	N	215790	500	201 억		5468441	N	N	0	N	00	N
114	20240711	160940	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	622	7	2	1.14	35194082	57046	147.88	619	626	610	799	431	615	616.94	13.58	0	-1079	635	625	618	608	601	621	604	201	184	500	380	1	1	40283149	251	-1.39	0.32	12	0.14	-449.00	1963.00	2375	20230707	-73.81	538	20240625	15.61	1149	-45.87	20240102	538	15.61	20240625	2145	-71.00	20230712	538	15.61	20240625	0.29	N	215790	500	201 억		5468469	N	N	0	N	00	N
115	20240711	150947	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	617	2	2	0.33	27761402	45028	116.72	619	626	610	799	431	615	616.54	13.58	0	341	635	625	618	608	601	621	604	201	184	500	380	1	1	40283149	249	-1.37	0.31	12	0.11	-449.00	1963.00	2375	20230707	-74.02	538	20240625	14.68	1149	-46.30	20240102	538	14.68	20240625	2145	-71.24	20230712	538	14.68	20240625	0.29	N	215790	500	201 억		5468469	N	N	0	N	00	N
116	20240711	140948	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	620	5	2	0.81	26710162	43321	112.30	619	626	610	799	431	615	616.56	13.58	0	847	635	625	618	608	601	621	604	201	184	500	380	1	1	40283149	250	-1.38	0.32	12	0.11	-449.00	1963.00	2375	20230707	-73.89	538	20240625	15.24	1149	-46.04	20240102	538	15.24	20240625	2145	-71.10	20230712	538	15.24	20240625	0.29	N	215790	500	201 억		5468469	N	N	0	N	00	N
117	20240711	130946	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	618	3	2	0.49	23043696	37395	96.94	619	626	610	799	431	615	616.22	13.58	0	897	635	625	618	608	601	621	604	201	184	500	380	1	1	40283149	249	-1.38	0.31	12	0.09	-449.00	1963.00	2375	20230707	-73.98	538	20240625	14.87	1149	-46.21	20240102	538	14.87	20240625	2145	-71.19	20230712	538	14.87	20240625	0.29	N	215790	500	201 억		5468469	N	N	0	N	00	N
118	20240711	120945	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	616	1	2	0.16	15654566	25366	65.75	619	626	610	799	431	615	617.15	13.58	0	-1818	635	625	618	608	601	621	604	201	184	500	380	1	1	40283149	248	-1.37	0.31	12	0.06	-449.00	1963.00	2375	20230707	-74.06	538	20240625	14.50	1149	-46.39	20240102	538	14.50	20240625	2145	-71.28	20230712	538	14.50	20240625	0.29	N	215790	500	201 억		5468469	N	N	0	N	00	N
119	20240711	110941	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	616	1	2	0.16	12333353	19954	51.73	619	626	614	799	431	615	618.09	13.58	0	-1861	635	625	618	608	601	621	604	201	184	500	380	1	1	40283149	248	-1.37	0.31	12	0.05	-449.00	1963.00	2375	20230707	-74.06	538	20240625	14.50	1149	-46.39	20240102	538	14.50	20240625	2145	-71.28	20230712	538	14.50	20240625	0.29	N	215790	500	201 억		5468469	N	N	0	N	00	N
120	20240711	100944	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	616	1	2	0.16	10287892	16631	43.11	619	626	615	799	431	615	618.60	13.58	0	-1792	635	625	618	608	601	621	604	201	184	500	380	1	1	40283149	248	-1.37	0.31	12	0.04	-449.00	1963.00	2375	20230707	-74.06	538	20240625	14.50	1149	-46.39	20240102	538	14.50	20240625	2145	-71.28	20230712	538	14.50	20240625	0.29	N	215790	500	201 억		5468469	N	N	0	N	00	N
121	20240711	090941	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	618	3	2	0.49	3669843	5932	15.38	619	619	615	799	431	615	618.65	13.58	0	-12	635	625	618	608	601	621	604	201	184	500	380	1	1	40283149	249	-1.38	0.31	12	0.01	-449.00	1963.00	2375	20230707	-73.98	538	20240625	14.87	1149	-46.21	20240102	538	14.87	20240625	2145	-71.19	20230712	538	14.87	20240625	0.29	N	215790	500	201 억		5468469	N	N	0	N	00	N
122	20240710	160938	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	615	0	3	0.00	23778881	38474	26.88	617	628	611	799	431	615	618.05	13.58	0	-2661	648	631	617	600	586	624	593	201	184	500	380	1	1	40283149	248	-1.37	0.31	12	0.10	-449.00	1963.00	2375	20230707	-74.11	538	20240625	14.31	1149	-46.48	20240102	538	14.31	20240625	2190	-71.92	20230710	538	14.31	20240625	0.29	N	215790	500	201 억		5471564	N	N	0	N	00	N
123	20240710	150941	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	615	0	3	0.00	22724731	36759	25.68	617	628	611	799	431	615	618.21	13.58	0	-3323	648	631	617	600	586	624	593	201	184	500	380	1	1	40283149	248	-1.37	0.31	12	0.09	-449.00	1963.00	2375	20230707	-74.11	538	20240625	14.31	1149	-46.48	20240102	538	14.31	20240625	2190	-71.92	20230710	538	14.31	20240625	0.29	N	215790	500	201 억		5471564	N	N	0	N	00	N
124	20240710	140941	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	619	4	2	0.65	19208129	31033	21.68	617	628	611	799	431	615	618.96	13.58	0	-847	648	631	617	600	586	624	593	201	184	500	380	1	1	40283149	249	-1.38	0.32	12	0.08	-449.00	1963.00	2375	20230707	-73.94	538	20240625	15.06	1149	-46.13	20240102	538	15.06	20240625	2190	-71.74	20230710	538	15.06	20240625	0.29	N	215790	500	201 억		5471564	N	N	0	N	00	N
125	20240710	130941	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	613	-2	5	-0.33	15261399	24596	17.19	617	628	613	799	431	615	620.48	13.58	0	-2412	648	631	617	600	586	624	593	201	184	500	380	1	1	40283149	247	-1.37	0.31	12	0.06	-449.00	1963.00	2375	20230707	-74.19	538	20240625	13.94	1149	-46.65	20240102	538	13.94	20240625	2190	-72.01	20230710	538	13.94	20240625	0.29	N	215790	500	201 억		5471564	N	N	0	N	00	N
126	20240710	120939	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	619	4	2	0.65	14061544	22645	15.82	617	628	615	799	431	615	620.96	13.58	0	-2981	648	631	617	600	586	624	593	201	184	500	380	1	1	40283149	249	-1.38	0.32	12	0.06	-449.00	1963.00	2375	20230707	-73.94	538	20240625	15.06	1149	-46.13	20240102	538	15.06	20240625	2190	-71.74	20230710	538	15.06	20240625	0.29	N	215790	500	201 억		5471564	N	N	0	N	00	N
127	20240710	110941	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	620	5	2	0.81	13625084	21939	15.33	617	628	615	799	431	615	621.04	13.58	0	-2616	648	631	617	600	586	624	593	201	184	500	380	1	1	40283149	250	-1.38	0.32	12	0.05	-449.00	1963.00	2375	20230707	-73.89	538	20240625	15.24	1149	-46.04	20240102	538	15.24	20240625	2190	-71.69	20230710	538	15.24	20240625	0.29	N	215790	500	201 억		5471564	N	N	0	N	00	N
128	20240710	100935	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	618	3	2	0.49	12194771	19620	13.71	617	628	617	799	431	615	621.55	13.58	0	-2621	648	631	617	600	586	624	593	201	184	500	380	1	1	40283149	249	-1.38	0.31	12	0.05	-449.00	1963.00	2375	20230707	-73.98	538	20240625	14.87	1149	-46.21	20240102	538	14.87	20240625	2190	-71.78	20230710	538	14.87	20240625	0.29	N	215790	500	201 억		5471564	N	N	0	N	00	N
129	20240710	090942	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	620	5	2	0.81	2786361	4502	3.15	617	621	617	799	431	615	618.92	13.58	0	-317	648	631	617	600	586	624	593	201	184	500	380	1	1	40283149	250	-1.38	0.32	12	0.01	-449.00	1963.00	2375	20230707	-73.89	538	20240625	15.24	1149	-46.04	20240102	538	15.24	20240625	2190	-71.69	20230710	538	15.24	20240625	0.29	N	215790	500	201 억		5471564	N	N	0	N	00	N
130	20240709	160935	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	615	-10	5	-1.60	87741971	143124	66.09	627	634	603	812	438	625	613.05	13.59	0	-4695	650	637	626	613	602	632	608	201	187	500	380	1	1	40283149	248	-1.37	0.31	12	0.36	-449.00	1963.00	2375	20230707	-74.11	538	20240625	14.31	1149	-46.48	20240102	538	14.31	20240625	2190	-71.92	20230710	538	14.31	20240625	0.31	N	215790	500	201 억		5475578	N	N	0	N	00	N
131	20240709	150939	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	607	-18	5	-2.88	85756427	139874	64.58	627	634	603	812	438	625	613.10	13.59	0	-4599	650	637	626	613	602	632	608	201	187	500	380	1	1	40283149	245	-1.35	0.31	12	0.35	-449.00	1963.00	2375	20230707	-74.44	538	20240625	12.83	1149	-47.17	20240102	538	12.83	20240625	2190	-72.28	20230710	538	12.83	20240625	0.31	N	215790	500	201 억		5475578	N	N	0	N	00	N
132	20240709	140940	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	614	-11	5	-1.76	73769720	120227	55.51	627	634	603	812	438	625	613.59	13.59	0	-4730	650	637	626	613	602	632	608	201	187	500	380	1	1	40283149	247	-1.37	0.31	12	0.30	-449.00	1963.00	2375	20230707	-74.15	538	20240625	14.13	1149	-46.56	20240102	538	14.13	20240625	2190	-71.96	20230710	538	14.13	20240625	0.31	N	215790	500	201 억		5475578	N	N	0	N	00	N
133	20240709	130942	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	615	-10	5	-1.60	69350058	112977	52.17	627	634	603	812	438	625	613.84	13.59	0	-5084	650	637	626	613	602	632	608	201	187	500	380	1	1	40283149	248	-1.37	0.31	12	0.28	-449.00	1963.00	2375	20230707	-74.11	538	20240625	14.31	1149	-46.48	20240102	538	14.31	20240625	2190	-71.92	20230710	538	14.31	20240625	0.31	N	215790	500	201 억		5475578	N	N	0	N	00	N
134	20240709	120943	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	618	-7	5	-1.12	59167953	96482	44.55	627	634	603	812	438	625	613.25	13.59	0	1568	650	637	626	613	602	632	608	201	187	500	380	1	1	40283149	249	-1.38	0.31	12	0.24	-449.00	1963.00	2375	20230707	-73.98	538	20240625	14.87	1149	-46.21	20240102	538	14.87	20240625	2190	-71.78	20230710	538	14.87	20240625	0.31	N	215790	500	201 억		5475578	N	N	0	N	00	N
135	20240709	110944	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	613	-12	5	-1.92	52459103	85454	39.46	627	634	603	812	438	625	613.89	13.59	0	3394	650	637	626	613	602	632	608	201	187	500	380	1	1	40283149	247	-1.37	0.31	12	0.21	-449.00	1963.00	2375	20230707	-74.19	538	20240625	13.94	1149	-46.65	20240102	538	13.94	20240625	2190	-72.01	20230710	538	13.94	20240625	0.31	N	215790	500	201 억		5475578	N	N	0	N	00	N
136	20240709	100940	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	623	-2	5	-0.32	32228175	52334	24.16	627	634	603	812	438	625	615.82	13.59	0	6729	650	637	626	613	602	632	608	201	187	500	380	1	1	40283149	251	-1.39	0.32	12	0.13	-449.00	1963.00	2375	20230707	-73.77	538	20240625	15.80	1149	-45.78	20240102	538	15.80	20240625	2190	-71.55	20230710	538	15.80	20240625	0.31	N	215790	500	201 억		5475578	N	N	0	N	00	N
137	20240709	090938	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	613	-12	5	-1.92	21625556	35191	16.25	627	634	603	812	438	625	614.52	13.59	0	5981	650	637	626	613	602	632	608	201	187	500	380	1	1	40283149	247	-1.37	0.31	12	0.09	-449.00	1963.00	2375	20230707	-74.19	538	20240625	13.94	1149	-46.65	20240102	538	13.94	20240625	2190	-72.01	20230710	538	13.94	20240625	0.31	N	215790	500	201 억		5475578	N	N	0	N	00	N
138	20240708	160932	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	625	-3	5	-0.48	135580096	216575	21.26	635	639	615	816	440	628	626.02	13.63	0	-16935	723	675	641	593	559	699	617	201	188	500	380	1	1	40283149	252	-1.39	0.32	12	0.54	-449.00	1963.00	2375	20230707	-73.68	538	20240625	16.17	1149	-45.60	20240102	538	16.17	20240625	2190	-71.46	20230710	538	16.17	20240625	0.31	N	215790	500	201 억		5490628	N	N	0	N	00	N
139	20240708	150933	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	632	4	2	0.64	132631118	211870	20.80	635	639	615	816	440	628	626.00	13.63	0	-18521	723	675	641	593	559	699	617	201	188	500	380	1	1	40283149	255	-1.41	0.32	12	0.53	-449.00	1963.00	2375	20230707	-73.39	538	20240625	17.47	1149	-45.00	20240102	538	17.47	20240625	2190	-71.14	20230710	538	17.47	20240625	0.31	N	215790	500	201 억		5490628	N	N	0	N	00	N
140	20240708	140936	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	620	-8	5	-1.27	111147033	177543	17.43	635	639	616	816	440	628	626.03	13.63	0	-15648	723	675	641	593	559	699	617	201	188	500	380	1	1	40283149	250	-1.38	0.32	12	0.44	-449.00	1963.00	2375	20230707	-73.89	538	20240625	15.24	1149	-46.04	20240102	538	15.24	20240625	2190	-71.69	20230710	538	15.24	20240625	0.31	N	215790	500	201 억		5490628	N	N	0	N	00	N
141	20240708	130932	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	625	-3	5	-0.48	101804786	162436	15.95	635	639	618	816	440	628	626.74	13.63	0	-16677	723	675	641	593	559	699	617	201	188	500	380	1	1	40283149	252	-1.39	0.32	12	0.40	-449.00	1963.00	2375	20230707	-73.68	538	20240625	16.17	1149	-45.60	20240102	538	16.17	20240625	2190	-71.46	20230710	538	16.17	20240625	0.31	N	215790	500	201 억		5490628	N	N	0	N	00	N
142	20240708	120934	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	627	-1	5	-0.16	84865845	135102	13.27	635	639	618	816	440	628	628.16	13.63	0	-16322	723	675	641	593	559	699	617	201	188	500	380	1	1	40283149	253	-1.40	0.32	12	0.34	-449.00	1963.00	2375	20230707	-73.60	538	20240625	16.54	1149	-45.43	20240102	538	16.54	20240625	2190	-71.37	20230710	538	16.54	20240625	0.31	N	215790	500	201 억		5490628	N	N	0	N	00	N
143	20240708	110931	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	628	0	3	0.00	59755457	94743	9.30	635	639	625	816	440	628	630.71	13.63	0	-13881	723	675	641	593	559	699	617	201	188	500	380	1	1	40283149	253	-1.40	0.32	12	0.24	-449.00	1963.00	2375	20230707	-73.56	538	20240625	16.73	1149	-45.34	20240102	538	16.73	20240625	2190	-71.32	20230710	538	16.73	20240625	0.31	N	215790	500	201 억		5490628	N	N	0	N	00	N
144	20240708	100932	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	632	4	2	0.64	51177867	81062	7.96	635	639	626	816	440	628	631.34	13.63	0	-10921	723	675	641	593	559	699	617	201	188	500	380	1	1	40283149	255	-1.41	0.32	12	0.20	-449.00	1963.00	2375	20230707	-73.39	538	20240625	17.47	1149	-45.00	20240102	538	17.47	20240625	2190	-71.14	20230710	538	17.47	20240625	0.31	N	215790	500	201 억		5490628	N	N	0	N	00	N
145	20240708	090931	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	629	1	2	0.16	14430724	22920	2.25	635	635	626	816	440	628	629.61	13.63	0	-1640	723	675	641	593	559	699	617	201	188	500	380	1	1	40283149	253	-1.40	0.32	12	0.06	-449.00	1963.00	2375	20230707	-73.52	538	20240625	16.91	1149	-45.26	20240102	538	16.91	20240625	2190	-71.28	20230710	538	16.91	20240625	0.31	N	215790	500	201 억		5490628	N	N	0	N	00	N
146	20240705	160927	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	628	18	2	2.95	652720047	1014740	227.32	607	689	607	793	427	610	643.26	13.56	0	41062	676	642	616	582	556	660	600	201	183	500	370	1	1	40283149	253	-1.40	0.32	12	2.52	-449.00	1963.00	2375	20230707	-73.56	538	20240625	16.73	1149	-45.34	20240102	538	16.73	20240625	2375	-73.56	20230707	538	16.73	20240625	0.40	N	215790	500	201 억		5461991	N	N	0	N	00	N
147	20240705	150930	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	626	16	2	2.62	644517442	1001639	224.38	607	689	607	793	427	610	643.46	13.56	0	41469	676	642	616	582	556	660	600	201	183	500	370	1	1	40283149	252	-1.39	0.32	12	2.49	-449.00	1963.00	2375	20230707	-73.64	538	20240625	16.36	1149	-45.52	20240102	538	16.36	20240625	2375	-73.64	20230707	538	16.36	20240625	0.40	N	215790	500	201 억		5461991	N	N	0	N	00	N
148	20240705	140932	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	618	8	2	1.31	628540093	975965	218.63	607	689	607	793	427	610	644.02	13.56	0	46029	676	642	616	582	556	660	600	201	183	500	370	1	1	40283149	249	-1.38	0.31	12	2.42	-449.00	1963.00	2375	20230707	-73.98	538	20240625	14.87	1149	-46.21	20240102	538	14.87	20240625	2375	-73.98	20230707	538	14.87	20240625	0.40	N	215790	500	201 억		5461991	N	N	0	N	00	N
149	20240705	130930	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	617	7	2	1.15	607199765	941527	210.92	607	689	607	793	427	610	644.91	13.56	0	43736	676	642	616	582	556	660	600	201	183	500	370	1	1	40283149	249	-1.37	0.31	12	2.34	-449.00	1963.00	2375	20230707	-74.02	538	20240625	14.68	1149	-46.30	20240102	538	14.68	20240625	2375	-74.02	20230707	538	14.68	20240625	0.40	N	215790	500	201 억		5461991	N	N	0	N	00	N
150	20240705	120930	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	630	20	2	3.28	565019967	873183	195.61	607	689	607	793	427	610	647.08	13.56	0	40865	676	642	616	582	556	660	600	201	183	500	370	1	1	40283149	254	-1.40	0.32	12	2.17	-449.00	1963.00	2375	20230707	-73.47	538	20240625	17.10	1149	-45.17	20240102	538	17.10	20240625	2375	-73.47	20230707	538	17.10	20240625	0.40	N	215790	500	201 억		5461991	N	N	0	N	00	N
151	20240705	110927	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	640	30	2	4.92	513458893	791510	177.31	607	689	607	793	427	610	648.71	13.56	0	40470	676	642	616	582	556	660	600	201	183	500	370	1	1	40283149	258	-1.43	0.33	12	1.96	-449.00	1963.00	2375	20230707	-73.05	538	20240625	18.96	1149	-44.30	20240102	538	18.96	20240625	2375	-73.05	20230707	538	18.96	20240625	0.40	N	215790	500	201 억		5461991	N	N	0	N	00	N
152	20240705	100927	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	634	24	2	3.93	432664550	665964	149.19	607	689	607	793	427	610	649.68	13.56	0	19804	676	642	616	582	556	660	600	201	183	500	370	1	1	40283149	255	-1.41	0.32	12	1.65	-449.00	1963.00	2375	20230707	-73.31	538	20240625	17.84	1149	-44.82	20240102	538	17.84	20240625	2375	-73.31	20230707	538	17.84	20240625	0.40	N	215790	500	201 억		5461991	N	N	0	N	00	N
153	20240705	090929	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	612	2	2	0.33	6335840	10334	2.31	607	629	607	793	427	610	613.11	13.56	0	-1352	676	642	616	582	556	660	600	201	183	500	370	1	1	40283149	247	-1.36	0.31	12	0.03	-449.00	1963.00	2375	20230707	-74.23	538	20240625	13.75	1149	-46.74	20240102	538	13.75	20240625	2375	-74.23	20230707	538	13.75	20240625	0.40	N	215790	500	201 억		5461991	N	N	0	N	00	N
154	20240704	160923	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	610	10	2	1.67	277787383	445893	100.33	600	650	590	780	420	600	622.99	13.59	0	-22641	650	625	607	582	564	616	573	201	180	500	370	1	1	40283149	246	-1.36	0.31	12	1.11	-449.00	1963.00	2375	20230707	-74.32	538	20240625	13.38	1149	-46.91	20240102	538	13.38	20240625	2375	-74.32	20230707	538	13.38	20240625	0.35	N	215790	500	201 억		5475630	N	N	0	N	00	N
155	20240704	150927	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	610	10	2	1.67	274832869	441043	99.24	600	650	590	780	420	600	623.14	13.59	0	-22805	650	625	607	582	564	616	573	201	180	500	370	1	1	40283149	246	-1.36	0.31	12	1.09	-449.00	1963.00	2375	20230707	-74.32	538	20240625	13.38	1149	-46.91	20240102	538	13.38	20240625	2375	-74.32	20230707	538	13.38	20240625	0.35	N	215790	500	201 억		5475630	N	N	0	N	00	N
156	20240704	140926	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	616	16	2	2.67	267895656	429668	96.68	600	650	590	780	420	600	623.49	13.59	0	-19175	650	625	607	582	564	616	573	201	180	500	370	1	1	40283149	248	-1.37	0.31	12	1.07	-449.00	1963.00	2375	20230707	-74.06	538	20240625	14.50	1149	-46.39	20240102	538	14.50	20240625	2375	-74.06	20230707	538	14.50	20240625	0.35	N	215790	500	201 억		5475630	N	N	0	N	00	N
157	20240704	130926	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	611	11	2	1.83	262888160	421492	94.84	600	650	590	780	420	600	623.71	13.59	0	-15502	650	625	607	582	564	616	573	201	180	500	370	1	1	40283149	246	-1.36	0.31	12	1.05	-449.00	1963.00	2375	20230707	-74.27	538	20240625	13.57	1149	-46.82	20240102	538	13.57	20240625	2375	-74.27	20230707	538	13.57	20240625	0.35	N	215790	500	201 억		5475630	N	N	0	N	00	N
158	20240704	120926	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	608	8	2	1.33	249365708	399116	89.81	600	650	590	780	420	600	624.80	13.59	0	-13860	650	625	607	582	564	616	573	201	180	500	370	1	1	40283149	245	-1.35	0.31	12	0.99	-449.00	1963.00	2375	20230707	-74.40	538	20240625	13.01	1149	-47.08	20240102	538	13.01	20240625	2375	-74.40	20230707	538	13.01	20240625	0.35	N	215790	500	201 억		5475630	N	N	0	N	00	N
159	20240704	110925	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	614	14	2	2.33	224508614	358304	80.62	600	650	590	780	420	600	626.59	13.59	0	-22058	650	625	607	582	564	616	573	201	180	500	370	1	1	40283149	247	-1.37	0.31	12	0.89	-449.00	1963.00	2375	20230707	-74.15	538	20240625	14.13	1149	-46.56	20240102	538	14.13	20240625	2375	-74.15	20230707	538	14.13	20240625	0.35	N	215790	500	201 억		5475630	N	N	0	N	00	N
160	20240704	100925	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	618	18	2	3.00	202113784	322180	72.49	600	650	590	780	420	600	627.33	13.59	0	-20248	650	625	607	582	564	616	573	201	180	500	370	1	1	40283149	249	-1.38	0.31	12	0.80	-449.00	1963.00	2375	20230707	-73.98	538	20240625	14.87	1149	-46.21	20240102	538	14.87	20240625	2375	-73.98	20230707	538	14.87	20240625	0.35	N	215790	500	201 억		5475630	N	N	0	N	00	N
161	20240704	090926	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	590	-10	5	-1.67	12368124	20787	4.68	600	600	590	780	420	600	594.99	13.59	0	910	650	625	607	582	564	616	573	201	180	500	370	1	1	40283149	238	-1.31	0.30	12	0.05	-449.00	1963.00	2375	20230707	-75.16	538	20240625	9.67	1149	-48.65	20240102	538	9.67	20240625	2375	-75.16	20230707	538	9.67	20240625	0.35	N	215790	500	201 억		5475630	N	N	0	N	00	N
162	20240703	160921	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	600	-19	5	-3.07	263515558	434730	13.40	620	632	589	804	434	619	606.17	13.66	0	-27806	763	690	624	551	485	727	588	201	185	500	380	1	1	40283149	242	-1.34	0.31	12	1.08	-449.00	1963.00	2375	20230707	-74.74	538	20240625	11.52	1149	-47.78	20240102	538	11.52	20240625	2375	-74.74	20230707	538	11.52	20240625	0.35	N	215790	500	201 억		5503409	N	N	0	N	00	N
163	20240703	150924	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	599	-20	5	-3.23	258670797	426651	13.15	620	632	589	804	434	619	606.28	13.66	0	-26835	763	690	624	551	485	727	588	201	185	500	380	1	1	40283149	241	-1.33	0.31	12	1.06	-449.00	1963.00	2375	20230707	-74.78	538	20240625	11.34	1149	-47.87	20240102	538	11.34	20240625	2375	-74.78	20230707	538	11.34	20240625	0.35	N	215790	500	201 억		5503409	N	N	0	N	00	N
164	20240703	140924	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	603	-16	5	-2.58	241285573	397739	12.26	620	632	589	804	434	619	606.64	13.66	0	-13529	763	690	624	551	485	727	588	201	185	500	380	1	1	40283149	243	-1.34	0.31	12	0.99	-449.00	1963.00	2375	20230707	-74.61	538	20240625	12.08	1149	-47.52	20240102	538	12.08	20240625	2375	-74.61	20230707	538	12.08	20240625	0.35	N	215790	500	201 억		5503409	N	N	0	N	00	N
165	20240703	130923	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	604	-15	5	-2.42	199328153	327804	10.11	620	632	589	804	434	619	608.07	13.66	0	-16873	763	690	624	551	485	727	588	201	185	500	380	1	1	40283149	243	-1.35	0.31	12	0.81	-449.00	1963.00	2375	20230707	-74.57	538	20240625	12.27	1149	-47.43	20240102	538	12.27	20240625	2375	-74.57	20230707	538	12.27	20240625	0.35	N	215790	500	201 억		5503409	N	N	0	N	00	N
166	20240703	120922	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	603	-16	5	-2.58	189660901	311844	9.61	620	632	589	804	434	619	608.19	13.66	0	-15328	763	690	624	551	485	727	588	201	185	500	380	1	1	40283149	243	-1.34	0.31	12	0.77	-449.00	1963.00	2375	20230707	-74.61	538	20240625	12.08	1149	-47.52	20240102	538	12.08	20240625	2375	-74.61	20230707	538	12.08	20240625	0.35	N	215790	500	201 억		5503409	N	N	0	N	00	N
167	20240703	110925	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	608	-11	5	-1.78	174466289	286621	8.84	620	632	589	804	434	619	608.70	13.66	0	-15448	763	690	624	551	485	727	588	201	185	500	380	1	1	40283149	245	-1.35	0.31	12	0.71	-449.00	1963.00	2375	20230707	-74.40	538	20240625	13.01	1149	-47.08	20240102	538	13.01	20240625	2375	-74.40	20230707	538	13.01	20240625	0.35	N	215790	500	201 억		5503409	N	N	0	N	00	N
168	20240703	100926	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	603	-16	5	-2.58	109226835	177224	5.46	620	632	603	804	434	619	616.32	13.66	0	-26752	763	690	624	551	485	727	588	201	185	500	380	1	1	40283149	243	-1.34	0.31	12	0.44	-449.00	1963.00	2375	20230707	-74.61	538	20240625	12.08	1149	-47.52	20240102	538	12.08	20240625	2375	-74.61	20230707	538	12.08	20240625	0.35	N	215790	500	201 억		5503409	N	N	0	N	00	N
169	20240703	090922	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	613	-6	5	-0.97	37464835	60598	1.87	620	632	607	804	434	619	618.25	13.66	0	-9422	763	690	624	551	485	727	588	201	185	500	380	1	1	40283149	247	-1.37	0.31	12	0.15	-449.00	1963.00	2375	20230707	-74.19	538	20240625	13.94	1149	-46.65	20240102	538	13.94	20240625	2375	-74.19	20230707	538	13.94	20240625	0.35	N	215790	500	201 억		5503409	N	N	0	N	00	N
170	20240702	160919	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	619	41	2	7.09	2098728408	3231779	125.46	572	697	558	751	405	578	649.43	13.65	0	12009	746	662	610	526	474	704	568	201	173	500	350	1	1	40283149	249	-1.38	0.32	12	8.02	-449.00	1963.00	2375	20230707	-73.94	538	20240625	15.06	1149	-46.13	20240102	538	15.06	20240625	2375	-73.94	20230707	538	15.06	20240625	0.35	N	215790	500	201 억		5500194	N	N	0	N	00	N
171	20240702	150921	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	614	36	2	6.23	2064347385	3176245	123.30	572	697	558	751	405	578	649.93	13.65	0	14657	746	662	610	526	474	704	568	201	173	500	350	1	1	40283149	247	-1.37	0.31	12	7.88	-449.00	1963.00	2375	20230707	-74.15	538	20240625	14.13	1149	-46.56	20240102	538	14.13	20240625	2375	-74.15	20230707	538	14.13	20240625	0.35	N	215790	500	201 억		5500194	N	N	0	N	00	N
172	20240702	140922	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	616	38	2	6.57	2019621492	3103682	120.48	572	697	558	751	405	578	650.72	13.65	0	821	746	662	610	526	474	704	568	201	173	500	350	1	1	40283149	248	-1.37	0.31	12	7.70	-449.00	1963.00	2375	20230707	-74.06	538	20240625	14.50	1149	-46.39	20240102	538	14.50	20240625	2375	-74.06	20230707	538	14.50	20240625	0.35	N	215790	500	201 억		5500194	N	N	0	N	00	N
173	20240702	130921	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	617	39	2	6.75	1980884796	3040832	118.04	572	697	558	751	405	578	651.43	13.65	0	-1120	746	662	610	526	474	704	568	201	173	500	350	1	1	40283149	249	-1.37	0.31	12	7.55	-449.00	1963.00	2375	20230707	-74.02	538	20240625	14.68	1149	-46.30	20240102	538	14.68	20240625	2375	-74.02	20230707	538	14.68	20240625	0.35	N	215790	500	201 억		5500194	N	N	0	N	00	N
174	20240702	120922	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	622	44	2	7.61	1852120335	2834397	110.03	572	697	558	751	405	578	653.44	13.65	0	20639	746	662	610	526	474	704	568	201	173	500	350	1	1	40283149	251	-1.39	0.32	12	7.04	-449.00	1963.00	2375	20230707	-73.81	538	20240625	15.61	1149	-45.87	20240102	538	15.61	20240625	2375	-73.81	20230707	538	15.61	20240625	0.35	N	215790	500	201 억		5500194	N	N	0	N	00	N
175	20240702	110921	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	657	79	2	13.67	1483328795	2262343	87.82	572	697	558	751	405	578	655.66	13.65	0	34937	746	662	610	526	474	704	568	201	173	500	350	1	1	40283149	265	-1.46	0.33	12	5.62	-449.00	1963.00	2375	20230707	-72.34	538	20240625	22.12	1149	-42.82	20240102	538	22.12	20240625	2375	-72.34	20230707	538	22.12	20240625	0.35	N	215790	500	201 억		5500194	N	N	0	N	00	N
176	20240702	100921	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	565	-13	5	-2.25	84216379	147915	5.74	572	587	558	751	405	578	569.36	13.65	0	57505	746	662	610	526	474	704	568	201	173	500	350	1	1	40283149	228	-1.26	0.29	12	0.37	-449.00	1963.00	2375	20230707	-76.21	538	20240625	5.02	1149	-50.83	20240102	538	5.02	20240625	2375	-76.21	20230707	538	5.02	20240625	0.35	N	215790	500	201 억		5500194	N	N	0	N	00	N
177	20240702	090922	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	572	-6	5	-1.04	32826499	57276	2.22	572	582	567	751	405	578	573.13	13.65	0	22331	746	662	610	526	474	704	568	201	173	500	350	1	1	40283149	230	-1.27	0.29	12	0.14	-449.00	1963.00	2375	20230707	-75.92	538	20240625	6.32	1149	-50.22	20240102	538	6.32	20240625	2375	-75.92	20230707	538	6.32	20240625	0.35	N	215790	500	201 억		5500194	N	N	0	N	00	N
178	20240701	160918	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	578	16	2	2.85	1622059446	2542886	5010.81	562	694	558	730	394	562	638.15	13.72	0	-25268	571	566	557	552	543	569	555	201	168	500	340	1	1	40283149	233	-1.29	0.29	12	6.31	-449.00	1963.00	2375	20230707	-75.66	538	20240625	7.43	1149	-49.70	20240102	538	7.43	20240625	2375	-75.66	20230707	538	7.43	20240625	0.35	N	215790	500	201 억		5525435	N	N	0	N	00	N
179	20240701	150920	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	593	31	2	5.52	1548990047	2416884	4762.52	562	694	558	730	394	562	640.90	13.72	0	9304	571	566	557	552	543	569	555	201	168	500	340	1	1	40283149	239	-1.32	0.30	12	6.00	-449.00	1963.00	2375	20230707	-75.03	538	20240625	10.22	1149	-48.39	20240102	538	10.22	20240625	2375	-75.03	20230707	538	10.22	20240625	0.35	N	215790	500	201 억		5525435	N	N	0	N	00	N
180	20240701	140919	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	597	35	2	6.23	58583403	100456	197.95	562	598	558	730	394	562	583.17	13.72	0	2464	571	566	557	552	543	569	555	201	168	500	340	1	1	40283149	240	-1.33	0.30	12	0.25	-449.00	1963.00	2375	20230707	-74.86	538	20240625	10.97	1149	-48.04	20240102	538	10.97	20240625	2375	-74.86	20230707	538	10.97	20240625	0.35	N	215790	500	201 억		5525435	N	N	0	N	00	N
181	20240701	130919	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	578	16	2	2.85	20525091	35963	70.87	562	579	558	730	394	562	570.73	13.72	0	1611	571	566	557	552	543	569	555	201	168	500	340	1	1	40283149	233	-1.29	0.29	12	0.09	-449.00	1963.00	2375	20230707	-75.66	538	20240625	7.43	1149	-49.70	20240102	538	7.43	20240625	2375	-75.66	20230707	538	7.43	20240625	0.35	N	215790	500	201 억		5525435	N	N	0	N	00	N
182	20240701	120919	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	577	15	2	2.67	16859571	29600	58.33	562	579	558	730	394	562	569.58	13.72	0	1156	571	566	557	552	543	569	555	201	168	500	340	1	1	40283149	232	-1.29	0.29	12	0.07	-449.00	1963.00	2375	20230707	-75.71	538	20240625	7.25	1149	-49.78	20240102	538	7.25	20240625	2375	-75.71	20230707	538	7.25	20240625	0.35	N	215790	500	201 억		5525435	N	N	0	N	00	N
183	20240701	110917	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	572	10	2	1.78	12739188	22445	44.23	562	579	558	730	394	562	567.57	13.72	0	2301	571	566	557	552	543	569	555	201	168	500	340	1	1	40283149	230	-1.27	0.29	12	0.06	-449.00	1963.00	2375	20230707	-75.92	538	20240625	6.32	1149	-50.22	20240102	538	6.32	20240625	2375	-75.92	20230707	538	6.32	20240625	0.35	N	215790	500	201 억		5525435	N	N	0	N	00	N
184	20240701	100916	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	572	10	2	1.78	10698289	18865	37.17	562	579	558	730	394	562	567.10	13.72	0	2288	571	566	557	552	543	569	555	201	168	500	340	1	1	40283149	230	-1.27	0.29	12	0.05	-449.00	1963.00	2375	20230707	-75.92	538	20240625	6.32	1149	-50.22	20240102	538	6.32	20240625	2375	-75.92	20230707	538	6.32	20240625	0.35	N	215790	500	201 억		5525435	N	N	0	N	00	N
185	20240701	090914	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	561	-1	5	-0.18	2194468	3902	7.69	562	566	561	730	394	562	562.40	13.72	0	544	571	566	557	552	543	569	555	201	168	500	340	1	1	40283149	226	-1.25	0.29	12	0.01	-449.00	1963.00	2375	20230707	-76.38	538	20240625	4.28	1149	-51.17	20240102	538	4.28	20240625	2375	-76.38	20230707	538	4.28	20240625	0.35	N	215790	500	201 억		5525435	N	N	0	N	00	N