KissMeData/193250/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	160937	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N		N	518	3	2	0.58	58462943	112817	53.26	521	525	511	669	361	515	518.21	0.43	0	-19989	547	530	521	504	495	526	500	63	154	100	360	1	1	63323377	328	-2.39	0.44	12	0.18	-217.00	1170.00	1070	20230914	-51.59	511	20240731	1.37	977	-46.98	20240111	511	1.37	20240731	1070	-51.59	20230914	511	1.37	20240731	1.36	N	193250	100	63 억		275020	N	N	0	N	00	N
3	20240731	150950	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N		N	518	3	2	0.58	55195036	106489	50.27	521	525	511	669	361	515	518.32	0.43	0	-22480	547	530	521	504	495	526	500	63	154	100	360	1	1	63323377	328	-2.39	0.44	12	0.17	-217.00	1170.00	1070	20230914	-51.59	511	20240731	1.37	977	-46.98	20240111	511	1.37	20240731	1070	-51.59	20230914	511	1.37	20240731	1.36	N	193250	100	63 억		275020	N	N	0	N	00	N
4	20240731	140950	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N		N	515	0	3	0.00	41180950	79205	37.39	521	525	512	669	361	515	519.93	0.43	0	-22667	547	530	521	504	495	526	500	63	154	100	360	1	1	63323377	326	-2.37	0.44	12	0.13	-217.00	1170.00	1070	20230914	-51.87	512	20240731	0.59	977	-47.29	20240111	512	0.59	20240731	1070	-51.87	20230914	512	0.59	20240731	1.36	N	193250	100	63 억		275020	N	N	0	N	00	N
5	20240731	130946	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N		N	517	2	2	0.39	36077463	69296	32.71	521	525	512	669	361	515	520.63	0.43	0	-24078	547	530	521	504	495	526	500	63	154	100	360	1	1	63323377	327	-2.38	0.44	12	0.11	-217.00	1170.00	1070	20230914	-51.68	512	20240731	0.98	977	-47.08	20240111	512	0.98	20240731	1070	-51.68	20230914	512	0.98	20240731	1.36	N	193250	100	63 억		275020	N	N	0	N	00	N
6	20240731	120946	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	523	8	2	1.55	27496089	52697	24.88	521	525	516	669	361	515	521.78	0.43	0	-25475	547	530	521	504	495	526	500	63	154	100	360	1	1	63323377	331	-2.41	0.45	12	0.08	-217.00	1170.00	1070	20230914	-51.12	512	20240730	2.15	977	-46.47	20240111	512	2.15	20240730	1070	-51.12	20230914	512	2.15	20240730	1.36	N	193250	100	63 억		275020	N	N	0	N	00	N
7	20240731	110949	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	525	10	2	1.94	23845132	45664	21.56	521	525	516	669	361	515	522.19	0.43	0	-24838	547	530	521	504	495	526	500	63	154	100	360	1	1	63323377	332	-2.42	0.45	12	0.07	-217.00	1170.00	1070	20230914	-50.93	512	20240730	2.54	977	-46.26	20240111	512	2.54	20240730	1070	-50.93	20230914	512	2.54	20240730	1.36	N	193250	100	63 억		275020	N	N	0	N	00	N
8	20240731	100944	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	523	8	2	1.55	22152128	42418	20.02	521	524	516	669	361	515	522.23	0.43	0	-25350	547	530	521	504	495	526	500	63	154	100	360	1	1	63323377	331	-2.41	0.45	12	0.07	-217.00	1170.00	1070	20230914	-51.12	512	20240730	2.15	977	-46.47	20240111	512	2.15	20240730	1070	-51.12	20230914	512	2.15	20240730	1.36	N	193250	100	63 억		275020	N	N	0	N	00	N
9	20240731	090944	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	520	5	2	0.97	2349366	4510	2.13	521	524	520	669	361	515	520.92	0.43	0	-602	547	530	521	504	495	526	500	63	154	100	360	1	1	63323377	329	-2.40	0.44	12	0.01	-217.00	1170.00	1070	20230914	-51.40	512	20240730	1.56	977	-46.78	20240111	512	1.56	20240730	1070	-51.40	20230914	512	1.56	20240730	1.36	N	193250	100	63 억		275020	N	N	0	N	00	N
10	20240730	160921	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N		N	515	-23	5	-4.28	110000842	211779	645.41	517	538	512	699	377	538	519.41	0.43	0	-23073	556	546	541	531	526	544	529	63	161	100	370	1	1	63323377	326	-2.37	0.44	12	0.33	-217.00	1170.00	1076	20230724	-52.14	512	20240730	0.59	977	-47.29	20240111	512	0.59	20240730	1070	-51.87	20230914	512	0.59	20240730	1.38	N	193250	100	63 억		270902	N	N	0	N	00	N
11	20240730	150938	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N		N	525	-13	5	-2.42	107238919	206421	629.08	517	538	512	699	377	538	519.52	0.43	0	-18368	556	546	541	531	526	544	529	63	161	100	370	1	1	63323377	332	-2.42	0.45	12	0.33	-217.00	1170.00	1076	20230724	-51.21	512	20240730	2.54	977	-46.26	20240111	512	2.54	20240730	1070	-50.93	20230914	512	2.54	20240730	1.38	N	193250	100	63 억		270902	N	N	0	N	00	N
12	20240730	140928	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N		N	524	-14	5	-2.60	73301391	140877	429.33	517	538	512	699	377	538	520.32	0.43	0	-23615	556	546	541	531	526	544	529	63	161	100	370	1	1	63323377	332	-2.41	0.45	12	0.22	-217.00	1170.00	1076	20230724	-51.30	512	20240730	2.34	977	-46.37	20240111	512	2.34	20240730	1070	-51.03	20230914	512	2.34	20240730	1.38	N	193250	100	63 억		270902	N	N	0	N	00	N
13	20240730	130932	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N		N	521	-17	5	-3.16	70824342	136159	414.95	517	538	512	699	377	538	520.16	0.43	0	-23668	556	546	541	531	526	544	529	63	161	100	370	1	1	63323377	330	-2.40	0.45	12	0.22	-217.00	1170.00	1076	20230724	-51.58	512	20240730	1.76	977	-46.67	20240111	512	1.76	20240730	1070	-51.31	20230914	512	1.76	20240730	1.38	N	193250	100	63 억		270902	N	N	0	N	00	N
14	20240730	120925	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N		N	527	-11	5	-2.04	68113760	130973	399.15	517	538	512	699	377	538	520.06	0.43	0	-24950	556	546	541	531	526	544	529	63	161	100	370	1	1	63323377	334	-2.43	0.45	12	0.21	-217.00	1170.00	1076	20230724	-51.02	512	20240730	2.93	977	-46.06	20240111	512	2.93	20240730	1070	-50.75	20230914	512	2.93	20240730	1.38	N	193250	100	63 억		270902	N	N	0	N	00	N
15	20240730	110931	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N		N	520	-18	5	-3.35	64628548	124314	378.86	517	538	512	699	377	538	519.88	0.43	0	-25233	556	546	541	531	526	544	529	63	161	100	370	1	1	63323377	329	-2.40	0.44	12	0.20	-217.00	1170.00	1076	20230724	-51.67	512	20240730	1.56	977	-46.78	20240111	512	1.56	20240730	1070	-51.40	20230914	512	1.56	20240730	1.38	N	193250	100	63 억		270902	N	N	0	N	00	N
16	20240730	100937	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N		N	528	-10	5	-1.86	54301701	104507	318.49	517	538	512	699	377	538	519.60	0.43	0	-26355	556	546	541	531	526	544	529	63	161	100	370	1	1	63323377	334	-2.43	0.45	12	0.17	-217.00	1170.00	1076	20230724	-50.93	512	20240730	3.12	977	-45.96	20240111	512	3.12	20240730	1070	-50.65	20230914	512	3.12	20240730	1.38	N	193250	100	63 억		270902	N	N	0	N	00	N
17	20240730	090941	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N		N	516	-22	5	-4.09	30611186	59327	180.80	517	538	512	699	377	538	515.97	0.43	0	5940	556	546	541	531	526	544	529	63	161	100	370	1	1	63323377	327	-2.38	0.44	12	0.09	-217.00	1170.00	1076	20230724	-52.04	512	20240730	0.78	977	-47.19	20240111	512	0.78	20240730	1070	-51.78	20230914	512	0.78	20240730	1.38	N	193250	100	63 억		270902	N	N	0	N	00	N
18	20240729	160920	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	538	-10	5	-1.82	17679009	32713	39.04	548	551	536	712	384	548	540.43	0.43	0	-4994	584	565	550	531	516	575	541	63	164	100	380	1	1	63323377	341	-2.48	0.46	12	0.05	-217.00	1170.00	1076	20230724	-50.00	527	20240725	2.09	977	-44.93	20240111	527	2.09	20240725	1070	-49.72	20230914	527	2.09	20240725	1.46	N	193250	100	63 억		271550	N	N	0	N	00	N
19	20240729	150935	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	540	-8	5	-1.46	13754788	25401	30.31	548	551	538	712	384	548	541.51	0.43	0	-4867	584	565	550	531	516	575	541	63	164	100	380	1	1	63323377	342	-2.49	0.46	12	0.04	-217.00	1170.00	1076	20230724	-49.81	527	20240725	2.47	977	-44.73	20240111	527	2.47	20240725	1070	-49.53	20230914	527	2.47	20240725	1.46	N	193250	100	63 억		271550	N	N	0	N	00	N
20	20240729	140940	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	539	-9	5	-1.64	11294579	20833	24.86	548	551	538	712	384	548	542.15	0.43	0	-4867	584	565	550	531	516	575	541	63	164	100	380	1	1	63323377	341	-2.48	0.46	12	0.03	-217.00	1170.00	1076	20230724	-49.91	527	20240725	2.28	977	-44.83	20240111	527	2.28	20240725	1070	-49.63	20230914	527	2.28	20240725	1.46	N	193250	100	63 억		271550	N	N	0	N	00	N
21	20240729	130939	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	540	-8	5	-1.46	8936662	16460	19.64	548	551	538	712	384	548	542.93	0.43	0	-4486	584	565	550	531	516	575	541	63	164	100	380	1	1	63323377	342	-2.49	0.46	12	0.03	-217.00	1170.00	1076	20230724	-49.81	527	20240725	2.47	977	-44.73	20240111	527	2.47	20240725	1070	-49.53	20230914	527	2.47	20240725	1.46	N	193250	100	63 억		271550	N	N	0	N	00	N
22	20240729	120935	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	542	-6	5	-1.09	7680201	14130	16.86	548	551	538	712	384	548	543.54	0.43	0	-4048	584	565	550	531	516	575	541	63	164	100	380	1	1	63323377	343	-2.50	0.46	12	0.02	-217.00	1170.00	1076	20230724	-49.63	527	20240725	2.85	977	-44.52	20240111	527	2.85	20240725	1070	-49.35	20230914	527	2.85	20240725	1.46	N	193250	100	63 억		271550	N	N	0	N	00	N
23	20240729	110927	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	543	-5	5	-0.91	6756074	12428	14.83	548	551	538	712	384	548	543.62	0.43	0	-2405	584	565	550	531	516	575	541	63	164	100	380	1	1	63323377	344	-2.50	0.46	12	0.02	-217.00	1170.00	1076	20230724	-49.54	527	20240725	3.04	977	-44.42	20240111	527	3.04	20240725	1070	-49.25	20230914	527	3.04	20240725	1.46	N	193250	100	63 억		271550	N	N	0	N	00	N
24	20240729	100924	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	542	-6	5	-1.09	3677721	6743	8.05	548	551	538	712	384	548	545.41	0.43	0	-633	584	565	550	531	516	575	541	63	164	100	380	1	1	63323377	343	-2.50	0.46	12	0.01	-217.00	1170.00	1076	20230724	-49.63	527	20240725	2.85	977	-44.52	20240111	527	2.85	20240725	1070	-49.35	20230914	527	2.85	20240725	1.46	N	193250	100	63 억		271550	N	N	0	N	00	N
25	20240729	090923	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	551	3	2	0.55	1834095	3345	3.99	548	551	548	712	384	548	548.31	0.43	0	-418	584	565	550	531	516	575	541	63	164	100	380	1	1	63323377	349	-2.54	0.47	12	0.01	-217.00	1170.00	1076	20230724	-48.79	527	20240725	4.55	977	-43.60	20240111	527	4.55	20240725	1070	-48.50	20230914	527	4.55	20240725	1.46	N	193250	100	63 억		271550	N	N	0	N	00	N
26	20240726	160910	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	548	12	2	2.24	44857338	81751	46.32	536	569	535	696	376	536	548.71	0.42	0	2955	620	577	552	509	484	565	497	63	160	100	370	1	1	63323377	347	-2.53	0.47	12	0.13	-217.00	1170.00	1076	20230724	-49.07	527	20240725	3.98	977	-43.91	20240111	527	3.98	20240725	1070	-48.79	20230914	527	3.98	20240725	1.46	N	193250	100	63 억		268534	N	N	0	N	00	N
27	20240726	150919	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	552	16	2	2.99	44136217	80435	45.57	536	569	535	696	376	536	548.72	0.42	0	2885	620	577	552	509	484	565	497	63	160	100	370	1	1	63323377	350	-2.54	0.47	12	0.13	-217.00	1170.00	1076	20230724	-48.70	527	20240725	4.74	977	-43.50	20240111	527	4.74	20240725	1070	-48.41	20230914	527	4.74	20240725	1.46	N	193250	100	63 억		268534	N	N	0	N	00	N
28	20240726	140920	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	547	11	2	2.05	40508176	73801	41.81	536	569	535	696	376	536	548.88	0.42	0	347	620	577	552	509	484	565	497	63	160	100	370	1	1	63323377	346	-2.52	0.47	12	0.12	-217.00	1170.00	1076	20230724	-49.16	527	20240725	3.80	977	-44.01	20240111	527	3.80	20240725	1070	-48.88	20230914	527	3.80	20240725	1.46	N	193250	100	63 억		268534	N	N	0	N	00	N
29	20240726	130922	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	547	11	2	2.05	38758957	70610	40.01	536	569	535	696	376	536	548.92	0.42	0	166	620	577	552	509	484	565	497	63	160	100	370	1	1	63323377	346	-2.52	0.47	12	0.11	-217.00	1170.00	1076	20230724	-49.16	527	20240725	3.80	977	-44.01	20240111	527	3.80	20240725	1070	-48.88	20230914	527	3.80	20240725	1.46	N	193250	100	63 억		268534	N	N	0	N	00	N
30	20240726	120924	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	544	8	2	1.49	35492355	64590	36.59	536	569	535	696	376	536	549.50	0.42	0	-138	620	577	552	509	484	565	497	63	160	100	370	1	1	63323377	344	-2.51	0.46	12	0.10	-217.00	1170.00	1076	20230724	-49.44	527	20240725	3.23	977	-44.32	20240111	527	3.23	20240725	1070	-49.16	20230914	527	3.23	20240725	1.46	N	193250	100	63 억		268534	N	N	0	N	00	N
31	20240726	110925	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	549	13	2	2.43	30940290	56211	31.85	536	569	535	696	376	536	550.43	0.42	0	-1180	620	577	552	509	484	565	497	63	160	100	370	1	1	63323377	348	-2.53	0.47	12	0.09	-217.00	1170.00	1076	20230724	-48.98	527	20240725	4.17	977	-43.81	20240111	527	4.17	20240725	1070	-48.69	20230914	527	4.17	20240725	1.46	N	193250	100	63 억		268534	N	N	0	N	00	N
32	20240726	100918	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	561	25	2	4.66	24359097	44556	25.24	536	564	535	696	376	536	546.71	0.42	0	881	620	577	552	509	484	565	497	63	160	100	370	1	1	63323377	355	-2.59	0.48	12	0.07	-217.00	1170.00	1076	20230724	-47.86	527	20240725	6.45	977	-42.58	20240111	527	6.45	20240725	1070	-47.57	20230914	527	6.45	20240725	1.46	N	193250	100	63 억		268534	N	N	0	N	00	N
33	20240726	090917	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	540	4	2	0.75	7948604	14543	8.24	536	564	535	696	376	536	546.56	0.42	0	273	620	577	552	509	484	565	497	63	160	100	370	1	1	63323377	342	-2.49	0.46	12	0.02	-217.00	1170.00	1076	20230724	-49.81	527	20240725	2.47	977	-44.73	20240111	527	2.47	20240725	1070	-49.53	20230914	527	2.47	20240725	1.46	N	193250	100	63 억		268534	N	N	0	N	00	N
34	20240725	160915	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N		N	536	-16	5	-2.90	95480446	175436	387.86	552	595	527	717	387	552	544.25	0.43	0	-16385	576	563	556	543	536	560	540	63	165	100	380	1	1	63323377	339	-2.47	0.46	12	0.28	-217.00	1170.00	1076	20230724	-50.19	527	20240725	1.71	977	-45.14	20240111	527	1.71	20240725	1070	-49.91	20230914	527	1.71	20240725	1.45	N	193250	100	63 억		273836	N	N	0	N	00	N
35	20240725	150927	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N		N	565	13	2	2.36	83237579	152797	337.81	552	595	527	717	387	552	544.76	0.43	0	-10995	576	563	556	543	536	560	540	63	165	100	380	1	1	63323377	358	-2.60	0.48	12	0.24	-217.00	1170.00	1076	20230724	-47.49	527	20240725	7.21	977	-42.17	20240111	527	7.21	20240725	1070	-47.20	20230914	527	7.21	20240725	1.45	N	193250	100	63 억		273836	N	N	0	N	00	N
36	20240725	140923	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N		N	535	-17	5	-3.08	42833869	79698	176.20	552	555	530	717	387	552	537.45	0.43	0	7449	576	563	556	543	536	560	540	63	165	100	380	1	1	63323377	339	-2.47	0.46	12	0.13	-217.00	1170.00	1076	20230724	-50.28	530	20240725	0.94	977	-45.24	20240111	530	0.94	20240725	1070	-50.00	20230914	530	0.94	20240725	1.45	N	193250	100	63 억		273836	N	N	0	N	00	N
37	20240725	130917	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N		N	539	-13	5	-2.36	34782894	64703	143.05	552	555	530	717	387	552	537.58	0.43	0	5877	576	563	556	543	536	560	540	63	165	100	380	1	1	63323377	341	-2.48	0.46	12	0.10	-217.00	1170.00	1076	20230724	-49.91	530	20240725	1.70	977	-44.83	20240111	530	1.70	20240725	1070	-49.63	20230914	530	1.70	20240725	1.45	N	193250	100	63 억		273836	N	N	0	N	00	N
38	20240725	120923	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N		N	538	-14	5	-2.54	31074971	57814	127.82	552	555	530	717	387	552	537.50	0.43	0	7395	576	563	556	543	536	560	540	63	165	100	380	1	1	63323377	341	-2.48	0.46	12	0.09	-217.00	1170.00	1076	20230724	-50.00	530	20240725	1.51	977	-44.93	20240111	530	1.51	20240725	1070	-49.72	20230914	530	1.51	20240725	1.45	N	193250	100	63 억		273836	N	N	0	N	00	N
39	20240725	110920	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N		N	541	-11	5	-1.99	23863347	44242	97.81	552	555	535	717	387	552	539.38	0.43	0	-3453	576	563	556	543	536	560	540	63	165	100	380	1	1	63323377	343	-2.49	0.46	12	0.07	-217.00	1170.00	1076	20230724	-49.72	535	20240725	1.12	977	-44.63	20240111	535	1.12	20240725	1070	-49.44	20230914	535	1.12	20240725	1.45	N	193250	100	63 억		273836	N	N	0	N	00	N
40	20240725	100914	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	540	-12	5	-2.17	8068992	14799	32.72	552	555	540	717	387	552	545.24	0.43	0	-3805	576	563	556	543	536	560	540	63	165	100	380	1	1	63323377	342	-2.49	0.46	12	0.02	-217.00	1170.00	1076	20230724	-49.81	538	20240704	0.37	977	-44.73	20240111	538	0.37	20240704	1070	-49.53	20230914	538	0.37	20240704	1.45	N	193250	100	63 억		273836	N	N	0	N	00	N
41	20240725	090911	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	555	3	2	0.54	2800882	5081	11.23	552	555	545	717	387	552	551.25	0.43	0	-2080	576	563	556	543	536	560	540	63	165	100	380	1	1	63323377	351	-2.56	0.47	12	0.01	-217.00	1170.00	1076	20230724	-48.42	538	20240704	3.16	977	-43.19	20240111	538	3.16	20240704	1070	-48.13	20230914	538	3.16	20240704	1.45	N	193250	100	63 억		273836	N	N	0	N	00	N
42	20240724	160910	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	552	-15	5	-2.65	24788904	44678	32.15	561	569	549	737	397	567	554.83	0.44	0	7741	599	583	563	547	527	591	555	63	170	100	390	1	1	63323377	350	-2.54	0.47	12	0.07	-217.00	1170.00	1076	20230724	-48.70	538	20240704	2.60	977	-43.50	20240111	538	2.60	20240704	1076	-48.70	20230724	538	2.60	20240704	1.48	N	193250	100	63 억		276815	N	N	0	N	00	N
43	20240724	150925	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	554	-13	5	-2.29	20392875	36730	26.43	561	569	550	737	397	567	555.21	0.44	0	13111	599	583	563	547	527	591	555	63	170	100	390	1	1	63323377	351	-2.55	0.47	12	0.06	-217.00	1170.00	1076	20230724	-48.51	538	20240704	2.97	977	-43.30	20240111	538	2.97	20240704	1076	-48.51	20230724	538	2.97	20240704	1.48	N	193250	100	63 억		276815	N	N	0	N	00	N
44	20240724	140918	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	554	-13	5	-2.29	15876289	28537	20.54	561	569	550	737	397	567	556.34	0.44	0	13211	599	583	563	547	527	591	555	63	170	100	390	1	1	63323377	351	-2.55	0.47	12	0.05	-217.00	1170.00	1076	20230724	-48.51	538	20240704	2.97	977	-43.30	20240111	538	2.97	20240704	1076	-48.51	20230724	538	2.97	20240704	1.48	N	193250	100	63 억		276815	N	N	0	N	00	N
45	20240724	130925	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	567	0	3	0.00	2351938	4186	3.01	561	569	550	737	397	567	561.86	0.44	0	-2348	599	583	563	547	527	591	555	63	170	100	390	1	1	63323377	359	-2.61	0.48	12	0.01	-217.00	1170.00	1076	20230724	-47.30	538	20240704	5.39	977	-41.97	20240111	538	5.39	20240704	1076	-47.30	20230724	538	5.39	20240704	1.48	N	193250	100	63 억		276815	N	N	0	N	00	N
46	20240724	120922	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	563	-4	5	-0.71	2156460	3841	2.76	561	569	550	737	397	567	561.43	0.44	0	-2254	599	583	563	547	527	591	555	63	170	100	390	1	1	63323377	357	-2.59	0.48	12	0.01	-217.00	1170.00	1076	20230724	-47.68	538	20240704	4.65	977	-42.37	20240111	538	4.65	20240704	1076	-47.68	20230724	538	4.65	20240704	1.48	N	193250	100	63 억		276815	N	N	0	N	00	N
47	20240724	110919	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	565	-2	5	-0.35	2048365	3650	2.63	561	569	550	737	397	567	561.20	0.44	0	-2099	599	583	563	547	527	591	555	63	170	100	390	1	1	63323377	358	-2.60	0.48	12	0.01	-217.00	1170.00	1076	20230724	-47.49	538	20240704	5.02	977	-42.17	20240111	538	5.02	20240704	1076	-47.49	20230724	538	5.02	20240704	1.48	N	193250	100	63 억		276815	N	N	0	N	00	N
48	20240724	100945	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	565	-2	5	-0.35	1327457	2374	1.71	561	569	550	737	397	567	559.16	0.44	0	-841	599	583	563	547	527	591	555	63	170	100	390	1	1	63323377	358	-2.60	0.48	12	0.00	-217.00	1170.00	1076	20230724	-47.49	538	20240704	5.02	977	-42.17	20240111	538	5.02	20240704	1076	-47.49	20230724	538	5.02	20240704	1.48	N	193250	100	63 억		276815	N	N	0	N	00	N
49	20240724	090912	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	569	2	2	0.35	290301	516	0.37	561	569	559	737	397	567	562.60	0.44	0	-331	599	583	563	547	527	591	555	63	170	100	390	1	1	63323377	360	-2.62	0.49	12	0.00	-217.00	1170.00	1076	20230724	-47.12	538	20240704	5.76	977	-41.76	20240111	538	5.76	20240704	1076	-47.12	20230724	538	5.76	20240704	1.48	N	193250	100	63 억		276815	N	N	0	N	00	N
50	20240723	160906	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	567	14	2	2.53	77204080	138914	227.62	553	579	543	718	388	553	555.75	0.45	0	-26202	583	568	554	539	525	561	532	63	165	100	380	1	1	63323377	359	-2.61	0.48	12	0.22	-217.00	1170.00	1076	20230724	-47.30	538	20240704	5.39	977	-41.97	20240111	538	5.39	20240704	1076	-47.30	20230724	538	5.39	20240704	1.47	N	193250	100	63 억		281980	N	N	0	N	00	N
51	20240723	150927	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	563	10	2	1.81	75005079	135026	221.25	553	579	543	718	388	553	555.49	0.45	0	-27577	583	568	554	539	525	561	532	63	165	100	380	1	1	63323377	357	-2.59	0.48	12	0.21	-217.00	1170.00	1076	20230724	-47.68	538	20240704	4.65	977	-42.37	20240111	538	4.65	20240704	1076	-47.68	20230724	538	4.65	20240704	1.47	N	193250	100	63 억		281980	N	N	0	N	00	N
52	20240723	140910	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	560	7	2	1.27	55169792	99878	163.65	553	560	543	718	388	553	552.37	0.45	0	-4525	583	568	554	539	525	561	532	63	165	100	380	1	1	63323377	355	-2.58	0.48	12	0.16	-217.00	1170.00	1076	20230724	-47.96	538	20240704	4.09	977	-42.68	20240111	538	4.09	20240704	1076	-47.96	20230724	538	4.09	20240704	1.47	N	193250	100	63 억		281980	N	N	0	N	00	N
53	20240723	130904	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	546	-7	5	-1.27	27443740	50094	82.08	553	559	543	718	388	553	547.84	0.45	0	857	583	568	554	539	525	561	532	63	165	100	380	1	1	63323377	346	-2.52	0.47	12	0.08	-217.00	1170.00	1076	20230724	-49.26	538	20240704	1.49	977	-44.11	20240111	538	1.49	20240704	1076	-49.26	20230724	538	1.49	20240704	1.47	N	193250	100	63 억		281980	N	N	0	N	00	N
54	20240723	120910	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	551	-2	5	-0.36	27177206	49606	81.28	553	559	543	718	388	553	547.86	0.45	0	470	583	568	554	539	525	561	532	63	165	100	380	1	1	63323377	349	-2.54	0.47	12	0.08	-217.00	1170.00	1076	20230724	-48.79	538	20240704	2.42	977	-43.60	20240111	538	2.42	20240704	1076	-48.79	20230724	538	2.42	20240704	1.47	N	193250	100	63 억		281980	N	N	0	N	00	N
55	20240723	110912	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	552	-1	5	-0.18	25723653	46948	76.93	553	559	543	718	388	553	547.92	0.45	0	-469	583	568	554	539	525	561	532	63	165	100	380	1	1	63323377	350	-2.54	0.47	12	0.07	-217.00	1170.00	1076	20230724	-48.70	538	20240704	2.60	977	-43.50	20240111	538	2.60	20240704	1076	-48.70	20230724	538	2.60	20240704	1.47	N	193250	100	63 억		281980	N	N	0	N	00	N
56	20240723	100908	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	553	0	3	0.00	25026733	45684	74.85	553	553	543	718	388	553	547.82	0.45	0	-948	583	568	554	539	525	561	532	63	165	100	380	1	1	63323377	350	-2.55	0.47	12	0.07	-217.00	1170.00	1076	20230724	-48.61	538	20240704	2.79	977	-43.40	20240111	538	2.79	20240704	1076	-48.61	20230724	538	2.79	20240704	1.47	N	193250	100	63 억		281980	N	N	0	N	00	N
57	20240723	090916	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	553	0	3	0.00	209031	378	0.62	553	553	552	718	388	553	552.99	0.45	0	-195	583	568	554	539	525	561	532	63	165	100	380	1	1	63323377	350	-2.55	0.47	12	0.00	-217.00	1170.00	1076	20230724	-48.61	538	20240704	2.79	977	-43.40	20240111	538	2.79	20240704	1076	-48.61	20230724	538	2.79	20240704	1.47	N	193250	100	63 억		281980	N	N	0	N	00	N
58	20240722	160901	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	553	-12	5	-2.12	33860155	61024	78.71	565	569	540	734	396	565	554.87	0.45	0	-4041	582	573	564	555	546	578	560	63	169	100	390	1	1	63323377	350	-2.55	0.47	12	0.10	-217.00	1170.00	1076	20230724	-48.61	538	20240704	2.79	977	-43.40	20240111	538	2.79	20240704	1076	-48.61	20230724	538	2.79	20240704	1.50	N	193250	100	63 억		286085	N	N	0	N	00	N
59	20240722	150908	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	550	-15	5	-2.65	31757852	57207	73.79	565	569	540	734	396	565	555.14	0.45	0	-3989	582	573	564	555	546	578	560	63	169	100	390	1	1	63323377	348	-2.53	0.47	12	0.09	-217.00	1170.00	1076	20230724	-48.88	538	20240704	2.23	977	-43.71	20240111	538	2.23	20240704	1076	-48.88	20230724	538	2.23	20240704	1.50	N	193250	100	63 억		286085	N	N	0	N	00	N
60	20240722	140915	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	556	-9	5	-1.59	19894631	35639	45.97	565	569	540	734	396	565	558.23	0.45	0	-5265	582	573	564	555	546	578	560	63	169	100	390	1	1	63323377	352	-2.56	0.48	12	0.06	-217.00	1170.00	1076	20230724	-48.33	538	20240704	3.35	977	-43.09	20240111	538	3.35	20240704	1076	-48.33	20230724	538	3.35	20240704	1.50	N	193250	100	63 억		286085	N	N	0	N	00	N
61	20240722	130911	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	556	-9	5	-1.59	17388994	31136	40.16	565	569	540	734	396	565	558.49	0.45	0	-5452	582	573	564	555	546	578	560	63	169	100	390	1	1	63323377	352	-2.56	0.48	12	0.05	-217.00	1170.00	1076	20230724	-48.33	538	20240704	3.35	977	-43.09	20240111	538	3.35	20240704	1076	-48.33	20230724	538	3.35	20240704	1.50	N	193250	100	63 억		286085	N	N	0	N	00	N
62	20240722	120908	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	568	3	2	0.53	14893208	26655	34.38	565	569	540	734	396	565	558.74	0.45	0	-5926	582	573	564	555	546	578	560	63	169	100	390	1	1	63323377	360	-2.62	0.49	12	0.04	-217.00	1170.00	1076	20230724	-47.21	538	20240704	5.58	977	-41.86	20240111	538	5.58	20240704	1076	-47.21	20230724	538	5.58	20240704	1.50	N	193250	100	63 억		286085	N	N	0	N	00	N
63	20240722	110907	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	563	-2	5	-0.35	12231693	21923	28.28	565	569	540	734	396	565	557.94	0.45	0	-3070	582	573	564	555	546	578	560	63	169	100	390	1	1	63323377	357	-2.59	0.48	12	0.03	-217.00	1170.00	1076	20230724	-47.68	538	20240704	4.65	977	-42.37	20240111	538	4.65	20240704	1076	-47.68	20230724	538	4.65	20240704	1.50	N	193250	100	63 억		286085	N	N	0	N	00	N
64	20240722	100908	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	563	-2	5	-0.35	5850585	10526	13.58	565	569	540	734	396	565	555.82	0.45	0	-2245	582	573	564	555	546	578	560	63	169	100	390	1	1	63323377	357	-2.59	0.48	12	0.02	-217.00	1170.00	1076	20230724	-47.68	538	20240704	4.65	977	-42.37	20240111	538	4.65	20240704	1076	-47.68	20230724	538	4.65	20240704	1.50	N	193250	100	63 억		286085	N	N	0	N	00	N
65	20240722	090910	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	568	3	2	0.53	292590	516	0.67	565	569	563	734	396	565	567.03	0.45	0	-457	582	573	564	555	546	578	560	63	169	100	390	1	1	63323377	360	-2.62	0.49	12	0.00	-217.00	1170.00	1076	20230724	-47.21	538	20240704	5.58	977	-41.86	20240111	538	5.58	20240704	1076	-47.21	20230724	538	5.58	20240704	1.50	N	193250	100	63 억		286085	N	N	0	N	00	N
66	20240719	160845	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	565	-4	5	-0.70	43653543	77520	50.74	563	573	555	739	399	569	563.13	0.45	0	5301	585	576	568	559	551	573	556	63	170	100	390	1	1	63323377	358	-2.60	0.48	12	0.12	-217.00	1170.00	1076	20230724	-47.49	538	20240704	5.02	977	-42.17	20240111	538	5.02	20240704	1076	-47.49	20230724	538	5.02	20240704	1.49	N	193250	100	63 억		286035	N	N	0	N	00	N
67	20240719	150855	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	555	-14	5	-2.46	39877108	70821	46.36	563	573	555	739	399	569	563.07	0.45	0	9029	585	576	568	559	551	573	556	63	170	100	390	1	1	63323377	351	-2.56	0.47	12	0.11	-217.00	1170.00	1076	20230724	-48.42	538	20240704	3.16	977	-43.19	20240111	538	3.16	20240704	1076	-48.42	20230724	538	3.16	20240704	1.49	N	193250	100	63 억		286035	N	N	0	N	00	N
68	20240719	140856	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	572	3	2	0.53	20740898	36700	24.02	563	573	560	739	399	569	565.15	0.45	0	-1577	585	576	568	559	551	573	556	63	170	100	390	1	1	63323377	362	-2.64	0.49	12	0.06	-217.00	1170.00	1076	20230724	-46.84	538	20240704	6.32	977	-41.45	20240111	538	6.32	20240704	1076	-46.84	20230724	538	6.32	20240704	1.49	N	193250	100	63 억		286035	N	N	0	N	00	N
69	20240719	130847	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	565	-4	5	-0.70	18393435	32589	21.33	563	573	560	739	399	569	564.41	0.45	0	-1194	585	576	568	559	551	573	556	63	170	100	390	1	1	63323377	358	-2.60	0.48	12	0.05	-217.00	1170.00	1076	20230724	-47.49	538	20240704	5.02	977	-42.17	20240111	538	5.02	20240704	1076	-47.49	20230724	538	5.02	20240704	1.49	N	193250	100	63 억		286035	N	N	0	N	00	N
70	20240719	120849	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	563	-6	5	-1.05	13553033	24014	15.72	563	573	560	739	399	569	564.38	0.45	0	-239	585	576	568	559	551	573	556	63	170	100	390	1	1	63323377	357	-2.59	0.48	12	0.04	-217.00	1170.00	1076	20230724	-47.68	538	20240704	4.65	977	-42.37	20240111	538	4.65	20240704	1076	-47.68	20230724	538	4.65	20240704	1.49	N	193250	100	63 억		286035	N	N	0	N	00	N
71	20240719	110856	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	562	-7	5	-1.23	11023706	19503	12.77	563	573	560	739	399	569	565.23	0.45	0	-1116	585	576	568	559	551	573	556	63	170	100	390	1	1	63323377	356	-2.59	0.48	12	0.03	-217.00	1170.00	1076	20230724	-47.77	538	20240704	4.46	977	-42.48	20240111	538	4.46	20240704	1076	-47.77	20230724	538	4.46	20240704	1.49	N	193250	100	63 억		286035	N	N	0	N	00	N
72	20240719	100819	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	568	-1	5	-0.18	3078385	5445	3.56	563	573	563	739	399	569	565.36	0.45	0	-441	585	576	568	559	551	573	556	63	170	100	390	1	1	63323377	360	-2.62	0.49	12	0.01	-217.00	1170.00	1076	20230724	-47.21	538	20240704	5.58	977	-41.86	20240111	538	5.58	20240704	1076	-47.21	20230724	538	5.58	20240704	1.49	N	193250	100	63 억		286035	N	N	0	N	00	N
73	20240719	090901	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	569	0	3	0.00	188604	334	0.22	563	569	563	739	399	569	564.68	0.45	0	61	585	576	568	559	551	573	556	63	170	100	390	1	1	63323377	360	-2.62	0.49	12	0.00	-217.00	1170.00	1076	20230724	-47.12	538	20240704	5.76	977	-41.76	20240111	538	5.76	20240704	1076	-47.12	20230724	538	5.76	20240704	1.49	N	193250	100	63 억		286035	N	N	0	N	00	N
74	20240718	160839	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	569	-8	5	-1.39	86168124	152391	200.62	570	577	560	750	404	577	565.43	0.45	0	7619	610	593	584	567	558	589	563	63	173	100	400	1	1	63323377	360	-2.62	0.49	12	0.24	-217.00	1170.00	1118	20230712	-49.11	538	20240704	5.76	977	-41.76	20240111	538	5.76	20240704	1076	-47.12	20230724	538	5.76	20240704	1.48	N	193250	100	63 억		283578	N	N	0	N	00	N
75	20240718	150848	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	570	-7	5	-1.21	78348431	138598	182.46	570	577	560	750	404	577	565.29	0.45	0	7868	610	593	584	567	558	589	563	63	173	100	400	1	1	63323377	361	-2.63	0.49	12	0.22	-217.00	1170.00	1118	20230712	-49.02	538	20240704	5.95	977	-41.66	20240111	538	5.95	20240704	1076	-47.03	20230724	538	5.95	20240704	1.48	N	193250	100	63 억		283578	N	N	0	N	00	N
76	20240718	140840	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	567	-10	5	-1.73	72366010	128038	168.56	570	577	560	750	404	577	565.19	0.45	0	13175	610	593	584	567	558	589	563	63	173	100	400	1	1	63323377	359	-2.61	0.48	12	0.20	-217.00	1170.00	1118	20230712	-49.28	538	20240704	5.39	977	-41.97	20240111	538	5.39	20240704	1076	-47.30	20230724	538	5.39	20240704	1.48	N	193250	100	63 억		283578	N	N	0	N	00	N
77	20240718	130843	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	566	-11	5	-1.91	65076441	115242	151.71	570	577	560	750	404	577	564.69	0.45	0	22321	610	593	584	567	558	589	563	63	173	100	400	1	1	63323377	358	-2.61	0.48	12	0.18	-217.00	1170.00	1118	20230712	-49.37	538	20240704	5.20	977	-42.07	20240111	538	5.20	20240704	1076	-47.40	20230724	538	5.20	20240704	1.48	N	193250	100	63 억		283578	N	N	0	N	00	N
78	20240718	120843	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	566	-11	5	-1.91	64597720	114399	150.60	570	577	560	750	404	577	564.67	0.45	0	22820	610	593	584	567	558	589	563	63	173	100	400	1	1	63323377	358	-2.61	0.48	12	0.18	-217.00	1170.00	1118	20230712	-49.37	538	20240704	5.20	977	-42.07	20240111	538	5.20	20240704	1076	-47.40	20230724	538	5.20	20240704	1.48	N	193250	100	63 억		283578	N	N	0	N	00	N
79	20240718	110849	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	566	-11	5	-1.91	61449777	108839	143.28	570	577	560	750	404	577	564.59	0.45	0	22818	610	593	584	567	558	589	563	63	173	100	400	1	1	63323377	358	-2.61	0.48	12	0.17	-217.00	1170.00	1118	20230712	-49.37	538	20240704	5.20	977	-42.07	20240111	538	5.20	20240704	1076	-47.40	20230724	538	5.20	20240704	1.48	N	193250	100	63 억		283578	N	N	0	N	00	N
80	20240718	100850	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	570	-7	5	-1.21	20969598	36948	48.64	570	577	565	750	404	577	567.54	0.45	0	13866	610	593	584	567	558	589	563	63	173	100	400	1	1	63323377	361	-2.63	0.49	12	0.06	-217.00	1170.00	1118	20230712	-49.02	538	20240704	5.95	977	-41.66	20240111	538	5.95	20240704	1076	-47.03	20230724	538	5.95	20240704	1.48	N	193250	100	63 억		283578	N	N	0	N	00	N
81	20240718	090849	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	571	-6	5	-1.04	5138444	9014	11.87	570	577	570	750	404	577	570.05	0.45	0	-38	610	593	584	567	558	589	563	63	173	100	400	1	1	63323377	362	-2.63	0.49	12	0.01	-217.00	1170.00	1118	20230712	-48.93	538	20240704	6.13	977	-41.56	20240111	538	6.13	20240704	1076	-46.93	20230724	538	6.13	20240704	1.48	N	193250	100	63 억		283578	N	N	0	N	00	N
82	20240717	160926	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	577	-14	5	-2.37	44271023	75944	176.22	588	601	575	768	414	591	583.11	0.45	0	9915	612	601	592	581	572	607	587	63	177	100	410	1	1	63323377	365	-2.66	0.49	12	0.12	-217.00	1170.00	1118	20230712	-48.39	538	20240704	7.25	977	-40.94	20240111	538	7.25	20240704	1076	-46.38	20230724	538	7.25	20240704	1.48	N	193250	100	63 억		283892	N	N	0	N	00	N
83	20240717	150931	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	581	-10	5	-1.69	36521019	62518	145.07	588	601	575	768	414	591	584.17	0.45	0	17744	612	601	592	581	572	607	587	63	177	100	410	1	1	63323377	368	-2.68	0.50	12	0.10	-217.00	1170.00	1118	20230712	-48.03	538	20240704	7.99	977	-40.53	20240111	538	7.99	20240704	1076	-46.00	20230724	538	7.99	20240704	1.48	N	193250	100	63 억		283892	N	N	0	N	00	N
84	20240717	140927	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	583	-8	5	-1.35	33894648	58006	134.60	588	601	575	768	414	591	584.33	0.45	0	18244	612	601	592	581	572	607	587	63	177	100	410	1	1	63323377	369	-2.69	0.50	12	0.09	-217.00	1170.00	1118	20230712	-47.85	538	20240704	8.36	977	-40.33	20240111	538	8.36	20240704	1076	-45.82	20230724	538	8.36	20240704	1.48	N	193250	100	63 억		283892	N	N	0	N	00	N
85	20240717	130926	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	581	-10	5	-1.69	32529268	55669	129.17	588	601	575	768	414	591	584.33	0.45	0	20407	612	601	592	581	572	607	587	63	177	100	410	1	1	63323377	368	-2.68	0.50	12	0.09	-217.00	1170.00	1118	20230712	-48.03	538	20240704	7.99	977	-40.53	20240111	538	7.99	20240704	1076	-46.00	20230724	538	7.99	20240704	1.48	N	193250	100	63 억		283892	N	N	0	N	00	N
86	20240717	120928	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	585	-6	5	-1.02	25084269	42840	99.41	588	601	579	768	414	591	585.53	0.45	0	15511	612	601	592	581	572	607	587	63	177	100	410	1	1	63323377	370	-2.70	0.50	12	0.07	-217.00	1170.00	1118	20230712	-47.67	538	20240704	8.74	977	-40.12	20240111	538	8.74	20240704	1076	-45.63	20230724	538	8.74	20240704	1.48	N	193250	100	63 억		283892	N	N	0	N	00	N
87	20240717	110928	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	579	-12	5	-2.03	23812760	40676	94.38	588	601	579	768	414	591	585.43	0.45	0	16074	612	601	592	581	572	607	587	63	177	100	410	1	1	63323377	367	-2.67	0.49	12	0.06	-217.00	1170.00	1118	20230712	-48.21	538	20240704	7.62	977	-40.74	20240111	538	7.62	20240704	1076	-46.19	20230724	538	7.62	20240704	1.48	N	193250	100	63 억		283892	N	N	0	N	00	N
88	20240717	100928	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	591	0	3	0.00	20337151	34699	80.52	588	601	580	768	414	591	586.10	0.45	0	16856	612	601	592	581	572	607	587	63	177	100	410	1	1	63323377	374	-2.72	0.51	12	0.05	-217.00	1170.00	1118	20230712	-47.14	538	20240704	9.85	977	-39.51	20240111	538	9.85	20240704	1076	-45.07	20230724	538	9.85	20240704	1.48	N	193250	100	63 억		283892	N	N	0	N	00	N
89	20240717	090738	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	601	10	2	1.69	2060333	3498	8.12	588	601	588	768	414	591	589.00	0.45	0	2698	612	601	592	581	572	607	587	63	177	100	410	1	1	63323377	381	-2.77	0.51	12	0.01	-217.00	1170.00	1118	20230712	-46.24	538	20240704	11.71	977	-38.49	20240111	538	11.71	20240704	1076	-44.14	20230724	538	11.71	20240704	1.48	N	193250	100	63 억		283892	N	N	0	N	00	N
90	20240716	160929	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	591	1	2	0.17	25482251	43096	44.43	590	603	583	767	413	590	591.29	0.45	0	-2845	636	612	601	577	566	607	572	63	177	100	410	1	1	63323377	374	-2.72	0.51	12	0.07	-217.00	1170.00	1118	20230712	-47.14	538	20240704	9.85	977	-39.51	20240111	538	9.85	20240704	1076	-45.07	20230724	538	9.85	20240704	1.48	N	193250	100	63 억		286615	N	N	0	N	00	N
91	20240716	150938	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	598	8	2	1.36	23818284	40299	41.54	590	603	583	767	413	590	591.04	0.45	0	-2295	636	612	601	577	566	607	572	63	177	100	410	1	1	63323377	379	-2.76	0.51	12	0.06	-217.00	1170.00	1118	20230712	-46.51	538	20240704	11.15	977	-38.79	20240111	538	11.15	20240704	1076	-44.42	20230724	538	11.15	20240704	1.48	N	193250	100	63 억		286615	N	N	0	N	00	N
92	20240716	140936	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	599	9	2	1.53	21175436	35891	37.00	590	603	583	767	413	590	589.99	0.45	0	-2020	636	612	601	577	566	607	572	63	177	100	410	1	1	63323377	379	-2.76	0.51	12	0.06	-217.00	1170.00	1118	20230712	-46.42	538	20240704	11.34	977	-38.69	20240111	538	11.34	20240704	1076	-44.33	20230724	538	11.34	20240704	1.48	N	193250	100	63 억		286615	N	N	0	N	00	N
93	20240716	130935	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	601	11	2	1.86	20911503	35450	36.55	590	603	583	767	413	590	589.89	0.45	0	-1606	636	612	601	577	566	607	572	63	177	100	410	1	1	63323377	381	-2.77	0.51	12	0.06	-217.00	1170.00	1118	20230712	-46.24	538	20240704	11.71	977	-38.49	20240111	538	11.71	20240704	1076	-44.14	20230724	538	11.71	20240704	1.48	N	193250	100	63 억		286615	N	N	0	N	00	N
94	20240716	120933	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	588	-2	5	-0.34	16043145	27311	28.16	590	596	583	767	413	590	587.42	0.45	0	-1373	636	612	601	577	566	607	572	63	177	100	410	1	1	63323377	372	-2.71	0.50	12	0.04	-217.00	1170.00	1118	20230712	-47.41	538	20240704	9.29	977	-39.82	20240111	538	9.29	20240704	1076	-45.35	20230724	538	9.29	20240704	1.48	N	193250	100	63 억		286615	N	N	0	N	00	N
95	20240716	110933	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	589	-1	5	-0.17	11593597	19770	20.38	590	596	583	767	413	590	586.42	0.45	0	-1188	636	612	601	577	566	607	572	63	177	100	410	1	1	63323377	373	-2.71	0.50	12	0.03	-217.00	1170.00	1118	20230712	-47.32	538	20240704	9.48	977	-39.71	20240111	538	9.48	20240704	1076	-45.26	20230724	538	9.48	20240704	1.48	N	193250	100	63 억		286615	N	N	0	N	00	N
96	20240716	100935	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	585	-5	5	-0.85	2744034	4651	4.79	590	596	585	767	413	590	589.99	0.45	0	-1396	636	612	601	577	566	607	572	63	177	100	410	1	1	63323377	370	-2.70	0.50	12	0.01	-217.00	1170.00	1118	20230712	-47.67	538	20240704	8.74	977	-40.12	20240111	538	8.74	20240704	1076	-45.63	20230724	538	8.74	20240704	1.48	N	193250	100	63 억		286615	N	N	0	N	00	N
97	20240716	090933	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	595	5	2	0.85	1157055	1959	2.02	590	596	590	767	413	590	590.64	0.45	0	-494	636	612	601	577	566	607	572	63	177	100	410	1	1	63323377	377	-2.74	0.51	12	0.00	-217.00	1170.00	1118	20230712	-46.78	538	20240704	10.59	977	-39.10	20240111	538	10.59	20240704	1076	-44.70	20230724	538	10.59	20240704	1.48	N	193250	100	63 억		286615	N	N	0	N	00	N
98	20240715	160919	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	590	-21	5	-3.44	57873265	96901	114.81	611	625	590	794	428	611	597.24	0.46	0	-2965	632	621	610	599	588	627	605	63	183	100	420	1	1	63323377	374	-2.72	0.50	12	0.15	-217.00	1170.00	1118	20230712	-47.23	538	20240704	9.67	977	-39.61	20240111	538	9.67	20240704	1076	-45.17	20230724	538	9.67	20240704	1.52	N	193250	100	63 억		289580	N	N	0	N	00	N
99	20240715	150925	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	594	-17	5	-2.78	53186129	88958	105.40	611	625	590	794	428	611	597.88	0.46	0	540	632	621	610	599	588	627	605	63	183	100	420	1	1	63323377	376	-2.74	0.51	12	0.14	-217.00	1170.00	1118	20230712	-46.87	538	20240704	10.41	977	-39.20	20240111	538	10.41	20240704	1076	-44.80	20230724	538	10.41	20240704	1.52	N	193250	100	63 억		289580	N	N	0	N	00	N
100	20240715	140923	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	593	-18	5	-2.95	50810679	84956	100.65	611	625	590	794	428	611	598.08	0.46	0	2536	632	621	610	599	588	627	605	63	183	100	420	1	1	63323377	376	-2.73	0.51	12	0.13	-217.00	1170.00	1118	20230712	-46.96	538	20240704	10.22	977	-39.30	20240111	538	10.22	20240704	1076	-44.89	20230724	538	10.22	20240704	1.52	N	193250	100	63 억		289580	N	N	0	N	00	N
101	20240715	130925	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	595	-16	5	-2.62	47941551	80102	94.90	611	625	590	794	428	611	598.51	0.46	0	2181	632	621	610	599	588	627	605	63	183	100	420	1	1	63323377	377	-2.74	0.51	12	0.13	-217.00	1170.00	1118	20230712	-46.78	538	20240704	10.59	977	-39.10	20240111	538	10.59	20240704	1076	-44.70	20230724	538	10.59	20240704	1.52	N	193250	100	63 억		289580	N	N	0	N	00	N
102	20240715	120924	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	598	-13	5	-2.13	28201628	46859	55.52	611	625	592	794	428	611	601.84	0.46	0	-2686	632	621	610	599	588	627	605	63	183	100	420	1	1	63323377	379	-2.76	0.51	12	0.07	-217.00	1170.00	1118	20230712	-46.51	538	20240704	11.15	977	-38.79	20240111	538	11.15	20240704	1076	-44.42	20230724	538	11.15	20240704	1.52	N	193250	100	63 억		289580	N	N	0	N	00	N
103	20240715	110924	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	598	-13	5	-2.13	22703925	37595	44.54	611	625	594	794	428	611	603.91	0.46	0	-4227	632	621	610	599	588	627	605	63	183	100	420	1	1	63323377	379	-2.76	0.51	12	0.06	-217.00	1170.00	1118	20230712	-46.51	538	20240704	11.15	977	-38.79	20240111	538	11.15	20240704	1076	-44.42	20230724	538	11.15	20240704	1.52	N	193250	100	63 억		289580	N	N	0	N	00	N
104	20240715	100923	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	602	-9	5	-1.47	12953380	21287	25.22	611	625	601	794	428	611	608.51	0.46	0	-6066	632	621	610	599	588	627	605	63	183	100	420	1	1	63323377	381	-2.77	0.51	12	0.03	-217.00	1170.00	1118	20230712	-46.15	538	20240704	11.90	977	-38.38	20240111	538	11.90	20240704	1076	-44.05	20230724	538	11.90	20240704	1.52	N	193250	100	63 억		289580	N	N	0	N	00	N
105	20240715	090925	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	618	7	2	1.15	81968	133	0.16	611	625	611	794	428	611	616.30	0.46	0	-22	632	621	610	599	588	627	605	63	183	100	420	1	1	63323377	391	-2.85	0.53	12	0.00	-217.00	1170.00	1118	20230712	-44.72	538	20240704	14.87	977	-36.75	20240111	538	14.87	20240704	1076	-42.57	20230724	538	14.87	20240704	1.52	N	193250	100	63 억		289580	N	N	0	N	00	N
106	20240712	160916	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	611	5	2	0.83	51113956	84404	22.83	606	621	599	787	425	606	605.59	0.45	0	3972	672	638	622	588	572	631	581	63	181	100	420	1	1	63323377	387	-2.82	0.52	12	0.13	-217.00	1170.00	1123	20230706	-45.59	538	20240704	13.57	977	-37.46	20240111	538	13.57	20240704	1118	-45.35	20230712	538	13.57	20240704	1.51	N	193250	100	63 억		285608	N	N	0	N	00	N
107	20240712	150923	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	612	6	2	0.99	49491192	81745	22.11	606	621	599	787	425	606	605.43	0.45	0	3828	672	638	622	588	572	631	581	63	181	100	420	1	1	63323377	388	-2.82	0.52	12	0.13	-217.00	1170.00	1123	20230706	-45.50	538	20240704	13.75	977	-37.36	20240111	538	13.75	20240704	1118	-45.26	20230712	538	13.75	20240704	1.51	N	193250	100	63 억		285608	N	N	0	N	00	N
108	20240712	140926	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	608	2	2	0.33	28609495	47305	12.80	606	621	599	787	425	606	604.79	0.45	0	5247	672	638	622	588	572	631	581	63	181	100	420	1	1	63323377	385	-2.80	0.52	12	0.07	-217.00	1170.00	1123	20230706	-45.86	538	20240704	13.01	977	-37.77	20240111	538	13.01	20240704	1118	-45.62	20230712	538	13.01	20240704	1.51	N	193250	100	63 억		285608	N	N	0	N	00	N
109	20240712	130919	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	605	-1	5	-0.17	27808174	45987	12.44	606	621	599	787	425	606	604.70	0.45	0	5619	672	638	622	588	572	631	581	63	181	100	420	1	1	63323377	383	-2.79	0.52	12	0.07	-217.00	1170.00	1123	20230706	-46.13	538	20240704	12.45	977	-38.08	20240111	538	12.45	20240704	1118	-45.89	20230712	538	12.45	20240704	1.51	N	193250	100	63 억		285608	N	N	0	N	00	N
110	20240712	120921	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	604	-2	5	-0.33	21967250	36337	9.83	606	621	599	787	425	606	604.54	0.45	0	7430	672	638	622	588	572	631	581	63	181	100	420	1	1	63323377	382	-2.78	0.52	12	0.06	-217.00	1170.00	1123	20230706	-46.22	538	20240704	12.27	977	-38.18	20240111	538	12.27	20240704	1118	-45.97	20230712	538	12.27	20240704	1.51	N	193250	100	63 억		285608	N	N	0	N	00	N
111	20240712	110918	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	610	4	2	0.66	3932124	6446	1.74	606	621	606	787	425	606	610.01	0.45	0	-295	672	638	622	588	572	631	581	63	181	100	420	1	1	63323377	386	-2.81	0.52	12	0.01	-217.00	1170.00	1123	20230706	-45.68	538	20240704	13.38	977	-37.56	20240111	538	13.38	20240704	1118	-45.44	20230712	538	13.38	20240704	1.51	N	193250	100	63 억		285608	N	N	0	N	00	N
112	20240712	100920	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	610	4	2	0.66	867619	1421	0.38	606	621	606	787	425	606	610.57	0.45	0	-275	672	638	622	588	572	631	581	63	181	100	420	1	1	63323377	386	-2.81	0.52	12	0.00	-217.00	1170.00	1123	20230706	-45.68	538	20240704	13.38	977	-37.56	20240111	538	13.38	20240704	1118	-45.44	20230712	538	13.38	20240704	1.51	N	193250	100	63 억		285608	N	N	0	N	00	N
113	20240712	090917	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	610	4	2	0.66	617647	1011	0.27	606	621	606	787	425	606	610.93	0.45	0	-270	672	638	622	588	572	631	581	63	181	100	420	1	1	63323377	386	-2.81	0.52	12	0.00	-217.00	1170.00	1123	20230706	-45.68	538	20240704	13.38	977	-37.56	20240111	538	13.38	20240704	1118	-45.44	20230712	538	13.38	20240704	1.51	N	193250	100	63 억		285608	N	N	0	N	00	N
114	20240711	160913	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	606	-2	5	-0.33	227533529	365913	1006.28	608	656	606	790	426	608	621.82	0.45	0	3810	628	617	609	598	590	614	595	63	182	100	420	1	1	63323377	384	-2.79	0.52	12	0.58	-217.00	1170.00	1137	20230705	-46.70	538	20240704	12.64	977	-37.97	20240111	538	12.64	20240704	1118	-45.80	20230712	538	12.64	20240704	1.52	N	193250	100	63 억		281798	N	N	0	N	00	N
115	20240711	150920	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	606	-2	5	-0.33	217540129	349423	960.93	608	656	606	790	426	608	622.57	0.45	0	15207	628	617	609	598	590	614	595	63	182	100	420	1	1	63323377	384	-2.79	0.52	12	0.55	-217.00	1170.00	1137	20230705	-46.70	538	20240704	12.64	977	-37.97	20240111	538	12.64	20240704	1118	-45.80	20230712	538	12.64	20240704	1.52	N	193250	100	63 억		281798	N	N	0	N	00	N
116	20240711	140919	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	611	3	2	0.49	211505453	339474	933.57	608	656	607	790	426	608	623.04	0.45	0	17164	628	617	609	598	590	614	595	63	182	100	420	1	1	63323377	387	-2.82	0.52	12	0.54	-217.00	1170.00	1137	20230705	-46.26	538	20240704	13.57	977	-37.46	20240111	538	13.57	20240704	1118	-45.35	20230712	538	13.57	20240704	1.52	N	193250	100	63 억		281798	N	N	0	N	00	N
117	20240711	130918	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	611	3	2	0.49	202240359	324268	891.75	608	656	608	790	426	608	623.68	0.45	0	16042	628	617	609	598	590	614	595	63	182	100	420	1	1	63323377	387	-2.82	0.52	12	0.51	-217.00	1170.00	1137	20230705	-46.26	538	20240704	13.57	977	-37.46	20240111	538	13.57	20240704	1118	-45.35	20230712	538	13.57	20240704	1.52	N	193250	100	63 억		281798	N	N	0	N	00	N
118	20240711	120917	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	614	6	2	0.99	189151474	302989	833.23	608	656	608	790	426	608	624.28	0.45	0	16518	628	617	609	598	590	614	595	63	182	100	420	1	1	63323377	389	-2.83	0.52	12	0.48	-217.00	1170.00	1137	20230705	-46.00	538	20240704	14.13	977	-37.15	20240111	538	14.13	20240704	1118	-45.08	20230712	538	14.13	20240704	1.52	N	193250	100	63 억		281798	N	N	0	N	00	N
119	20240711	110914	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	615	7	2	1.15	187820245	300815	827.26	608	656	608	790	426	608	624.37	0.45	0	16147	628	617	609	598	590	614	595	63	182	100	420	1	1	63323377	389	-2.83	0.53	12	0.48	-217.00	1170.00	1137	20230705	-45.91	538	20240704	14.31	977	-37.05	20240111	538	14.31	20240704	1118	-44.99	20230712	538	14.31	20240704	1.52	N	193250	100	63 억		281798	N	N	0	N	00	N
120	20240711	100916	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	624	16	2	2.63	145937049	232746	640.06	608	656	608	790	426	608	627.02	0.45	0	-6850	628	617	609	598	590	614	595	63	182	100	420	1	1	63323377	395	-2.88	0.53	12	0.37	-217.00	1170.00	1137	20230705	-45.12	538	20240704	15.99	977	-36.13	20240111	538	15.99	20240704	1118	-44.19	20230712	538	15.99	20240704	1.52	N	193250	100	63 억		281798	N	N	0	N	00	N
121	20240711	090914	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	608	0	3	0.00	4230799	6836	18.80	608	630	608	790	426	608	618.90	0.45	0	-1895	628	617	609	598	590	614	595	63	182	100	420	1	1	63323377	385	-2.80	0.52	12	0.01	-217.00	1170.00	1137	20230705	-46.53	538	20240704	13.01	977	-37.77	20240111	538	13.01	20240704	1118	-45.62	20230712	538	13.01	20240704	1.52	N	193250	100	63 억		281798	N	N	0	N	00	N
122	20240710	160911	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	608	-2	5	-0.33	22053789	36337	22.96	615	620	601	793	427	610	606.92	0.45	0	-420	634	621	607	594	580	628	601	63	183	100	420	1	1	63323377	385	-2.80	0.52	12	0.06	-217.00	1170.00	1141	20230704	-46.71	538	20240704	13.01	977	-37.77	20240111	538	13.01	20240704	1118	-45.62	20230712	538	13.01	20240704	1.48	N	193250	100	63 억		282218	N	N	0	N	00	N
123	20240710	150913	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	607	-3	5	-0.49	20611178	33962	21.46	615	620	601	793	427	610	606.89	0.45	0	-293	634	621	607	594	580	628	601	63	183	100	420	1	1	63323377	384	-2.80	0.52	12	0.05	-217.00	1170.00	1141	20230704	-46.80	538	20240704	12.83	977	-37.87	20240111	538	12.83	20240704	1118	-45.71	20230712	538	12.83	20240704	1.48	N	193250	100	63 억		282218	N	N	0	N	00	N
124	20240710	140913	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	609	-1	5	-0.16	16505803	27186	17.18	615	620	601	793	427	610	607.14	0.45	0	-317	634	621	607	594	580	628	601	63	183	100	420	1	1	63323377	386	-2.81	0.52	12	0.04	-217.00	1170.00	1141	20230704	-46.63	538	20240704	13.20	977	-37.67	20240111	538	13.20	20240704	1118	-45.53	20230712	538	13.20	20240704	1.48	N	193250	100	63 억		282218	N	N	0	N	00	N
125	20240710	130913	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	611	1	2	0.16	15881192	26164	16.53	615	620	601	793	427	610	606.99	0.45	0	-506	634	621	607	594	580	628	601	63	183	100	420	1	1	63323377	387	-2.82	0.52	12	0.04	-217.00	1170.00	1141	20230704	-46.45	538	20240704	13.57	977	-37.46	20240111	538	13.57	20240704	1118	-45.35	20230712	538	13.57	20240704	1.48	N	193250	100	63 억		282218	N	N	0	N	00	N
126	20240710	120911	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	601	-9	5	-1.48	11875480	19613	12.39	615	615	601	793	427	610	605.49	0.45	0	-262	634	621	607	594	580	628	601	63	183	100	420	1	1	63323377	381	-2.77	0.51	12	0.03	-217.00	1170.00	1141	20230704	-47.33	538	20240704	11.71	977	-38.49	20240111	538	11.71	20240704	1118	-46.24	20230712	538	11.71	20240704	1.48	N	193250	100	63 억		282218	N	N	0	N	00	N
127	20240710	110913	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	602	-8	5	-1.31	7917305	13038	8.24	615	615	601	793	427	610	607.25	0.45	0	-1206	634	621	607	594	580	628	601	63	183	100	420	1	1	63323377	381	-2.77	0.51	12	0.02	-217.00	1170.00	1141	20230704	-47.24	538	20240704	11.90	977	-38.38	20240111	538	11.90	20240704	1118	-46.15	20230712	538	11.90	20240704	1.48	N	193250	100	63 억		282218	N	N	0	N	00	N
128	20240710	100908	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	609	-1	5	-0.16	4599838	7544	4.77	615	615	603	793	427	610	609.73	0.45	0	-1980	634	621	607	594	580	628	601	63	183	100	420	1	1	63323377	386	-2.81	0.52	12	0.01	-217.00	1170.00	1141	20230704	-46.63	538	20240704	13.20	977	-37.67	20240111	538	13.20	20240704	1118	-45.53	20230712	538	13.20	20240704	1.48	N	193250	100	63 억		282218	N	N	0	N	00	N
129	20240710	090914	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	610	0	3	0.00	2588436	4236	2.68	615	615	606	793	427	610	611.06	0.45	0	-1497	634	621	607	594	580	628	601	63	183	100	420	1	1	63323377	386	-2.81	0.52	12	0.01	-217.00	1170.00	1141	20230704	-46.54	538	20240704	13.38	977	-37.56	20240111	538	13.38	20240704	1118	-45.44	20230712	538	13.38	20240704	1.48	N	193250	100	63 억		282218	N	N	0	N	00	N
130	20240709	160907	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	610	17	2	2.87	92583174	152505	14.18	593	620	593	770	416	593	607.08	0.44	0	2122	705	648	607	550	509	677	579	63	177	100	410	1	1	63323377	386	-2.81	0.52	12	0.24	-217.00	1170.00	1141	20230704	-46.54	538	20240704	13.38	977	-37.56	20240111	538	13.38	20240704	1118	-45.44	20230712	538	13.38	20240704	1.48	N	193250	100	63 억		280096	N	N	0	N	00	N
131	20240709	150912	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	606	13	2	2.19	87099716	143483	13.34	593	620	593	770	416	593	607.04	0.44	0	2122	705	648	607	550	509	677	579	63	177	100	410	1	1	63323377	384	-2.79	0.52	12	0.23	-217.00	1170.00	1141	20230704	-46.89	538	20240704	12.64	977	-37.97	20240111	538	12.64	20240704	1118	-45.80	20230712	538	12.64	20240704	1.48	N	193250	100	63 억		280096	N	N	0	N	00	N
132	20240709	140912	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	607	14	2	2.36	79147620	130377	12.12	593	620	593	770	416	593	607.07	0.44	0	1647	705	648	607	550	509	677	579	63	177	100	410	1	1	63323377	384	-2.80	0.52	12	0.21	-217.00	1170.00	1141	20230704	-46.80	538	20240704	12.83	977	-37.87	20240111	538	12.83	20240704	1118	-45.71	20230712	538	12.83	20240704	1.48	N	193250	100	63 억		280096	N	N	0	N	00	N
133	20240709	130915	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	609	16	2	2.70	56043119	92128	8.56	593	620	593	770	416	593	608.32	0.44	0	675	705	648	607	550	509	677	579	63	177	100	410	1	1	63323377	386	-2.81	0.52	12	0.15	-217.00	1170.00	1141	20230704	-46.63	538	20240704	13.20	977	-37.67	20240111	538	13.20	20240704	1118	-45.53	20230712	538	13.20	20240704	1.48	N	193250	100	63 억		280096	N	N	0	N	00	N
134	20240709	120916	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	609	16	2	2.70	47332789	77767	7.23	593	620	593	770	416	593	608.65	0.44	0	-284	705	648	607	550	509	677	579	63	177	100	410	1	1	63323377	386	-2.81	0.52	12	0.12	-217.00	1170.00	1141	20230704	-46.63	538	20240704	13.20	977	-37.67	20240111	538	13.20	20240704	1118	-45.53	20230712	538	13.20	20240704	1.48	N	193250	100	63 억		280096	N	N	0	N	00	N
135	20240709	110916	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	618	25	2	4.22	44677858	73430	6.83	593	620	593	770	416	593	608.44	0.44	0	-1144	705	648	607	550	509	677	579	63	177	100	410	1	1	63323377	391	-2.85	0.53	12	0.12	-217.00	1170.00	1141	20230704	-45.84	538	20240704	14.87	977	-36.75	20240111	538	14.87	20240704	1118	-44.72	20230712	538	14.87	20240704	1.48	N	193250	100	63 억		280096	N	N	0	N	00	N
136	20240709	100913	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	617	24	2	4.05	30493018	50213	4.67	593	620	593	770	416	593	607.27	0.44	0	-3543	705	648	607	550	509	677	579	63	177	100	410	1	1	63323377	391	-2.84	0.53	12	0.08	-217.00	1170.00	1141	20230704	-45.92	538	20240704	14.68	977	-36.85	20240111	538	14.68	20240704	1118	-44.81	20230712	538	14.68	20240704	1.48	N	193250	100	63 억		280096	N	N	0	N	00	N
137	20240709	090910	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	607	14	2	2.36	8797063	14609	1.36	593	607	593	770	416	593	602.17	0.44	0	942	705	648	607	550	509	677	579	63	177	100	410	1	1	63323377	384	-2.80	0.52	12	0.02	-217.00	1170.00	1141	20230704	-46.80	538	20240704	12.83	977	-37.87	20240111	538	12.83	20240704	1118	-45.71	20230712	538	12.83	20240704	1.48	N	193250	100	63 억		280096	N	N	0	N	00	N
138	20240708	160905	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	593	23	2	4.04	666194449	1075454	914.12	566	664	566	741	399	570	619.53	0.46	0	-9436	595	582	564	551	533	589	558	63	171	100	390	1	1	63323377	376	-2.73	0.51	12	1.70	-217.00	1170.00	1141	20230704	-48.03	538	20240704	10.22	977	-39.30	20240111	538	10.22	20240704	1118	-46.96	20230712	538	10.22	20240704	1.52	N	193250	100	63 억		289395	N	N	0	N	00	N
139	20240708	150906	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	608	38	2	6.67	652792905	1052883	894.94	566	664	566	741	399	570	620.01	0.46	0	-1390	595	582	564	551	533	589	558	63	171	100	390	1	1	63323377	385	-2.80	0.52	12	1.66	-217.00	1170.00	1141	20230704	-46.71	538	20240704	13.01	977	-37.77	20240111	538	13.01	20240704	1118	-45.62	20230712	538	13.01	20240704	1.52	N	193250	100	63 억		289395	N	N	0	N	00	N
140	20240708	140909	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	586	16	2	2.81	616862589	992133	843.30	566	664	566	741	399	570	621.75	0.46	0	-3360	595	582	564	551	533	589	558	63	171	100	390	1	1	63323377	371	-2.70	0.50	12	1.57	-217.00	1170.00	1141	20230704	-48.64	538	20240704	8.92	977	-40.02	20240111	538	8.92	20240704	1118	-47.58	20230712	538	8.92	20240704	1.52	N	193250	100	63 억		289395	N	N	0	N	00	N
141	20240708	130905	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	594	24	2	4.21	47231953	81857	69.58	566	595	566	741	399	570	577.01	0.46	0	21	595	582	564	551	533	589	558	63	171	100	390	1	1	63323377	376	-2.74	0.51	12	0.13	-217.00	1170.00	1141	20230704	-47.94	538	20240704	10.41	977	-39.20	20240111	538	10.41	20240704	1118	-46.87	20230712	538	10.41	20240704	1.52	N	193250	100	63 억		289395	N	N	0	N	00	N
142	20240708	120906	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	574	4	2	0.70	26315903	46113	39.20	566	577	566	741	399	570	570.68	0.46	0	2084	595	582	564	551	533	589	558	63	171	100	390	1	1	63323377	363	-2.65	0.49	12	0.07	-217.00	1170.00	1141	20230704	-49.69	538	20240704	6.69	977	-41.25	20240111	538	6.69	20240704	1118	-48.66	20230712	538	6.69	20240704	1.52	N	193250	100	63 억		289395	N	N	0	N	00	N
143	20240708	110904	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	571	1	2	0.18	24724695	43327	36.83	566	577	566	741	399	570	570.65	0.46	0	2050	595	582	564	551	533	589	558	63	171	100	390	1	1	63323377	362	-2.63	0.49	12	0.07	-217.00	1170.00	1141	20230704	-49.96	538	20240704	6.13	977	-41.56	20240111	538	6.13	20240704	1118	-48.93	20230712	538	6.13	20240704	1.52	N	193250	100	63 억		289395	N	N	0	N	00	N
144	20240708	100905	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	574	4	2	0.70	19257681	33767	28.70	566	577	566	741	399	570	570.31	0.46	0	1733	595	582	564	551	533	589	558	63	171	100	390	1	1	63323377	363	-2.65	0.49	12	0.05	-217.00	1170.00	1141	20230704	-49.69	538	20240704	6.69	977	-41.25	20240111	538	6.69	20240704	1118	-48.66	20230712	538	6.69	20240704	1.52	N	193250	100	63 억		289395	N	N	0	N	00	N
145	20240708	090904	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	566	-4	5	-0.70	254141	449	0.38	566	569	566	741	399	570	566.02	0.46	0	-105	595	582	564	551	533	589	558	63	171	100	390	1	1	63323377	358	-2.61	0.48	12	0.00	-217.00	1170.00	1141	20230704	-50.39	538	20240704	5.20	977	-42.07	20240111	538	5.20	20240704	1118	-49.37	20230712	538	5.20	20240704	1.52	N	193250	100	63 억		289395	N	N	0	N	00	N
146	20240705	160900	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	570	4	2	0.71	66116668	117458	23.32	566	577	546	735	397	566	562.90	0.44	0	10355	626	596	567	537	508	581	522	63	169	100	390	1	1	63323377	361	-2.63	0.49	12	0.19	-217.00	1170.00	1141	20230704	-50.04	538	20240704	5.95	977	-41.66	20240111	538	5.95	20240704	1137	-49.87	20230705	538	5.95	20240704	1.51	N	193250	100	63 억		278898	N	N	0	N	00	N
147	20240705	150904	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	573	7	2	1.24	64134431	113997	22.63	566	577	546	735	397	566	562.60	0.44	0	10228	626	596	567	537	508	581	522	63	169	100	390	1	1	63323377	363	-2.64	0.49	12	0.18	-217.00	1170.00	1141	20230704	-49.78	538	20240704	6.51	977	-41.35	20240111	538	6.51	20240704	1137	-49.60	20230705	538	6.51	20240704	1.51	N	193250	100	63 억		278898	N	N	0	N	00	N
148	20240705	140904	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	575	9	2	1.59	62297978	110802	21.99	566	577	546	735	397	566	562.25	0.44	0	10276	626	596	567	537	508	581	522	63	169	100	390	1	1	63323377	364	-2.65	0.49	12	0.17	-217.00	1170.00	1141	20230704	-49.61	538	20240704	6.88	977	-41.15	20240111	538	6.88	20240704	1137	-49.43	20230705	538	6.88	20240704	1.51	N	193250	100	63 억		278898	N	N	0	N	00	N
149	20240705	130903	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	570	4	2	0.71	52535768	93737	18.61	566	577	546	735	397	566	560.46	0.44	0	9888	626	596	567	537	508	581	522	63	169	100	390	1	1	63323377	361	-2.63	0.49	12	0.15	-217.00	1170.00	1141	20230704	-50.04	538	20240704	5.95	977	-41.66	20240111	538	5.95	20240704	1137	-49.87	20230705	538	5.95	20240704	1.51	N	193250	100	63 억		278898	N	N	0	N	00	N
150	20240705	120903	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	569	3	2	0.53	48773098	87135	17.30	566	577	546	735	397	566	559.74	0.44	0	10041	626	596	567	537	508	581	522	63	169	100	390	1	1	63323377	360	-2.62	0.49	12	0.14	-217.00	1170.00	1141	20230704	-50.13	538	20240704	5.76	977	-41.76	20240111	538	5.76	20240704	1137	-49.96	20230705	538	5.76	20240704	1.51	N	193250	100	63 억		278898	N	N	0	N	00	N
151	20240705	110900	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	573	7	2	1.24	45758139	81836	16.24	566	577	546	735	397	566	559.14	0.44	0	8987	626	596	567	537	508	581	522	63	169	100	390	1	1	63323377	363	-2.64	0.49	12	0.13	-217.00	1170.00	1141	20230704	-49.78	538	20240704	6.51	977	-41.35	20240111	538	6.51	20240704	1137	-49.60	20230705	538	6.51	20240704	1.51	N	193250	100	63 억		278898	N	N	0	N	00	N
152	20240705	100900	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	558	-8	5	-1.41	29893634	53362	10.59	566	577	553	735	397	566	560.20	0.44	0	5723	626	596	567	537	508	581	522	63	169	100	390	1	1	63323377	353	-2.57	0.48	12	0.08	-217.00	1170.00	1141	20230704	-51.10	538	20240704	3.72	977	-42.89	20240111	538	3.72	20240704	1137	-50.92	20230705	538	3.72	20240704	1.51	N	193250	100	63 억		278898	N	N	0	N	00	N
153	20240705	090902	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	573	7	2	1.24	3533646	6205	1.23	566	577	566	735	397	566	569.48	0.44	0	2720	626	596	567	537	508	581	522	63	169	100	390	1	1	63323377	363	-2.64	0.49	12	0.01	-217.00	1170.00	1141	20230704	-49.78	538	20240704	6.51	977	-41.35	20240111	538	6.51	20240704	1137	-49.60	20230705	538	6.51	20240704	1.51	N	193250	100	63 억		278898	N	N	0	N	00	N
154	20240704	160857	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N		N	566	-32	5	-5.35	282907086	503692	549.92	597	597	538	777	419	598	561.67	0.41	0	19214	621	609	601	589	581	605	585	63	179	100	410	1	1	63323377	358	-2.61	0.48	12	0.80	-217.00	1170.00	1207	20230628	-53.11	538	20240704	5.20	977	-42.07	20240111	538	5.20	20240704	1141	-50.39	20230704	538	5.20	20240704	1.48	N	193250	100	63 억		259664	N	N	0	N	00	N
155	20240704	150900	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N		N	568	-30	5	-5.02	274469187	488901	533.77	597	597	538	777	419	598	561.40	0.41	0	20152	621	609	601	589	581	605	585	63	179	100	410	1	1	63323377	360	-2.62	0.49	12	0.77	-217.00	1170.00	1207	20230628	-52.94	538	20240704	5.58	977	-41.86	20240111	538	5.58	20240704	1141	-50.22	20230704	538	5.58	20240704	1.48	N	193250	100	63 억		259664	N	N	0	N	00	N
156	20240704	140859	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N		N	574	-24	5	-4.01	255442861	455646	497.46	597	597	538	777	419	598	560.62	0.41	0	24130	621	609	601	589	581	605	585	63	179	100	410	1	1	63323377	363	-2.65	0.49	12	0.72	-217.00	1170.00	1207	20230628	-52.44	538	20240704	6.69	977	-41.25	20240111	538	6.69	20240704	1141	-49.69	20230704	538	6.69	20240704	1.48	N	193250	100	63 억		259664	N	N	0	N	00	N
157	20240704	130900	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N		N	576	-22	5	-3.68	247701843	442144	482.72	597	597	538	777	419	598	560.23	0.41	0	21233	621	609	601	589	581	605	585	63	179	100	410	1	1	63323377	365	-2.65	0.49	12	0.70	-217.00	1170.00	1207	20230628	-52.28	538	20240704	7.06	977	-41.04	20240111	538	7.06	20240704	1141	-49.52	20230704	538	7.06	20240704	1.48	N	193250	100	63 억		259664	N	N	0	N	00	N
158	20240704	120900	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N		N	572	-26	5	-4.35	236706367	423029	461.85	597	597	538	777	419	598	559.55	0.41	0	21095	621	609	601	589	581	605	585	63	179	100	410	1	1	63323377	362	-2.64	0.49	12	0.67	-217.00	1170.00	1207	20230628	-52.61	538	20240704	6.32	977	-41.45	20240111	538	6.32	20240704	1141	-49.87	20230704	538	6.32	20240704	1.48	N	193250	100	63 억		259664	N	N	0	N	00	N
159	20240704	110858	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N		N	573	-25	5	-4.18	231771017	414393	452.42	597	597	538	777	419	598	559.30	0.41	0	20455	621	609	601	589	581	605	585	63	179	100	410	1	1	63323377	363	-2.64	0.49	12	0.65	-217.00	1170.00	1207	20230628	-52.53	538	20240704	6.51	977	-41.35	20240111	538	6.51	20240704	1141	-49.78	20230704	538	6.51	20240704	1.48	N	193250	100	63 억		259664	N	N	0	N	00	N
160	20240704	100858	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N		N	557	-41	5	-6.86	195267041	349946	382.06	597	597	538	777	419	598	557.99	0.41	0	15927	621	609	601	589	581	605	585	63	179	100	410	1	1	63323377	353	-2.57	0.48	12	0.55	-217.00	1170.00	1207	20230628	-53.85	538	20240704	3.53	977	-42.99	20240111	538	3.53	20240704	1141	-51.18	20230704	538	3.53	20240704	1.48	N	193250	100	63 억		259664	N	N	0	N	00	N
161	20240704	090859	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N		N	583	-15	5	-2.51	13414597	22953	25.06	597	597	580	777	419	598	584.44	0.41	0	3409	621	609	601	589	581	605	585	63	179	100	410	1	1	63323377	369	-2.69	0.50	12	0.04	-217.00	1170.00	1207	20230628	-51.70	580	20240704	0.52	977	-40.33	20240111	580	0.52	20240704	1141	-48.90	20230704	580	0.52	20240704	1.48	N	193250	100	63 억		259664	N	N	0	N	00	N
162	20240703	160854	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N		N	598	-12	5	-1.97	55040667	91192	60.57	607	613	593	793	427	610	603.57	0.41	0	-1826	632	621	612	601	592	616	596	63	183	100	420	1	1	63323377	379	-2.76	0.51	12	0.14	-217.00	1170.00	1207	20230628	-50.46	593	20240703	0.84	977	-38.79	20240111	593	0.84	20240703	1141	-47.59	20230704	593	0.84	20240703	1.47	N	193250	100	63 억		261456	N	N	0	N	00	N
163	20240703	150857	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N		N	595	-15	5	-2.46	51254080	84853	56.36	607	613	595	793	427	610	604.03	0.41	0	-1675	632	621	612	601	592	616	596	63	183	100	420	1	1	63323377	377	-2.74	0.51	12	0.13	-217.00	1170.00	1207	20230628	-50.70	595	20240703	0.00	977	-39.10	20240111	595	0.00	20240703	1141	-47.85	20230704	595	0.00	20240703	1.47	N	193250	100	63 억		261456	N	N	0	N	00	N
164	20240703	140858	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N		N	602	-8	5	-1.31	44746744	73951	49.12	607	613	599	793	427	610	605.09	0.41	0	-1637	632	621	612	601	592	616	596	63	183	100	420	1	1	63323377	381	-2.77	0.51	12	0.12	-217.00	1170.00	1207	20230628	-50.12	599	20240703	0.50	977	-38.38	20240111	599	0.50	20240703	1141	-47.24	20230704	599	0.50	20240703	1.47	N	193250	100	63 억		261456	N	N	0	N	00	N
165	20240703	130857	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N		N	601	-9	5	-1.48	40408638	66721	44.32	607	613	599	793	427	610	605.64	0.41	0	-1892	632	621	612	601	592	616	596	63	183	100	420	1	1	63323377	381	-2.77	0.51	12	0.11	-217.00	1170.00	1207	20230628	-50.21	599	20240703	0.33	977	-38.49	20240111	599	0.33	20240703	1141	-47.33	20230704	599	0.33	20240703	1.47	N	193250	100	63 억		261456	N	N	0	N	00	N
166	20240703	120856	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N		N	601	-9	5	-1.48	38083926	62854	41.75	607	613	599	793	427	610	605.91	0.41	0	-1892	632	621	612	601	592	616	596	63	183	100	420	1	1	63323377	381	-2.77	0.51	12	0.10	-217.00	1170.00	1207	20230628	-50.21	599	20240703	0.33	977	-38.49	20240111	599	0.33	20240703	1141	-47.33	20230704	599	0.33	20240703	1.47	N	193250	100	63 억		261456	N	N	0	N	00	N
167	20240703	110858	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N		N	606	-4	5	-0.66	37070443	61180	40.64	607	613	599	793	427	610	605.92	0.41	0	-819	632	621	612	601	592	616	596	63	183	100	420	1	1	63323377	384	-2.79	0.52	12	0.10	-217.00	1170.00	1207	20230628	-49.79	599	20240703	1.17	977	-37.97	20240111	599	1.17	20240703	1141	-46.89	20230704	599	1.17	20240703	1.47	N	193250	100	63 억		261456	N	N	0	N	00	N
168	20240703	100859	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N		N	612	2	2	0.33	20759785	34117	22.66	607	613	602	793	427	610	608.49	0.41	0	-1148	632	621	612	601	592	616	596	63	183	100	420	1	1	63323377	388	-2.82	0.52	12	0.05	-217.00	1170.00	1207	20230628	-49.30	602	20240703	1.66	977	-37.36	20240111	602	1.66	20240703	1141	-46.36	20230704	602	1.66	20240703	1.47	N	193250	100	63 억		261456	N	N	0	N	00	N
169	20240703	090856	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N		N	606	-4	5	-0.66	506738	838	0.56	607	607	602	793	427	610	604.70	0.41	0	-50	632	621	612	601	592	616	596	63	183	100	420	1	1	63323377	384	-2.79	0.52	12	0.00	-217.00	1170.00	1207	20230628	-49.79	602	20240703	0.66	977	-37.97	20240111	602	0.66	20240703	1141	-46.89	20230704	602	0.66	20240703	1.47	N	193250	100	63 억		261456	N	N	0	N	00	N
170	20240702	160853	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N		N	610	-8	5	-1.29	86631595	142201	214.69	618	623	603	803	433	618	609.22	0.41	0	917	652	635	623	606	594	629	600	63	185	100	430	1	1	63323377	386	-2.81	0.52	12	0.22	-217.00	1170.00	1207	20230628	-49.46	603	20240702	1.16	977	-37.56	20240111	603	1.16	20240702	1141	-46.54	20230704	603	1.16	20240702	1.46	N	193250	100	63 억		259978	N	N	0	N	00	N
171	20240702	150854	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N		N	614	-4	5	-0.65	68948855	113241	170.97	618	623	603	803	433	618	608.87	0.41	0	835	652	635	623	606	594	629	600	63	185	100	430	1	1	63323377	389	-2.83	0.52	12	0.18	-217.00	1170.00	1207	20230628	-49.13	603	20240702	1.82	977	-37.15	20240111	603	1.82	20240702	1141	-46.19	20230704	603	1.82	20240702	1.46	N	193250	100	63 억		259978	N	N	0	N	00	N
172	20240702	140855	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N		N	608	-10	5	-1.62	52244784	85836	129.59	618	623	603	803	433	618	608.66	0.41	0	1726	652	635	623	606	594	629	600	63	185	100	430	1	1	63323377	385	-2.80	0.52	12	0.14	-217.00	1170.00	1207	20230628	-49.63	603	20240702	0.83	977	-37.77	20240111	603	0.83	20240702	1141	-46.71	20230704	603	0.83	20240702	1.46	N	193250	100	63 억		259978	N	N	0	N	00	N
173	20240702	130855	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	612	-6	5	-0.97	31436868	51479	77.72	618	623	606	803	433	618	610.67	0.41	0	-575	652	635	623	606	594	629	600	63	185	100	430	1	1	63323377	388	-2.82	0.52	12	0.08	-217.00	1170.00	1207	20230628	-49.30	605	20240628	1.16	977	-37.36	20240111	605	1.16	20240628	1141	-46.36	20230704	605	1.16	20240628	1.46	N	193250	100	63 억		259978	N	N	0	N	00	N
174	20240702	120856	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	609	-9	5	-1.46	28505555	46682	70.48	618	623	606	803	433	618	610.63	0.41	0	-575	652	635	623	606	594	629	600	63	185	100	430	1	1	63323377	386	-2.81	0.52	12	0.07	-217.00	1170.00	1207	20230628	-49.54	605	20240628	0.66	977	-37.67	20240111	605	0.66	20240628	1141	-46.63	20230704	605	0.66	20240628	1.46	N	193250	100	63 억		259978	N	N	0	N	00	N
175	20240702	110854	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	611	-7	5	-1.13	24766638	40560	61.24	618	623	606	803	433	618	610.62	0.41	0	-341	652	635	623	606	594	629	600	63	185	100	430	1	1	63323377	387	-2.82	0.52	12	0.06	-217.00	1170.00	1207	20230628	-49.38	605	20240628	0.99	977	-37.46	20240111	605	0.99	20240628	1141	-46.45	20230704	605	0.99	20240628	1.46	N	193250	100	63 억		259978	N	N	0	N	00	N
176	20240702	100854	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	610	-8	5	-1.29	15375249	25120	37.93	618	623	606	803	433	618	612.07	0.41	0	-613	652	635	623	606	594	629	600	63	185	100	430	1	1	63323377	386	-2.81	0.52	12	0.04	-217.00	1170.00	1207	20230628	-49.46	605	20240628	0.83	977	-37.56	20240111	605	0.83	20240628	1141	-46.54	20230704	605	0.83	20240628	1.46	N	193250	100	63 억		259978	N	N	0	N	00	N
177	20240702	090856	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	620	2	2	0.32	4953268	8020	12.11	618	623	616	803	433	618	617.61	0.41	0	-316	652	635	623	606	594	629	600	63	185	100	430	1	1	63323377	393	-2.86	0.53	12	0.01	-217.00	1170.00	1207	20230628	-48.63	605	20240628	2.48	977	-36.54	20240111	605	2.48	20240628	1141	-45.66	20230704	605	2.48	20240628	1.46	N	193250	100	63 억		259978	N	N	0	N	00	N
178	20240701	160852	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	618	-17	5	-2.68	41032944	65843	88.16	635	640	611	825	445	635	623.24	0.41	0	1535	715	675	640	600	565	657	582	63	190	100	440	1	1	63323377	391	-2.85	0.53	12	0.10	-217.00	1170.00	1207	20230628	-48.80	605	20240628	2.15	977	-36.75	20240111	605	2.15	20240628	1141	-45.84	20230704	605	2.15	20240628	1.46	N	193250	100	63 억		258411	N	N	0	N	00	N
179	20240701	150854	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	626	-9	5	-1.42	39111261	62736	84.00	635	640	611	825	445	635	623.43	0.41	0	1878	715	675	640	600	565	657	582	63	190	100	440	1	1	63323377	396	-2.88	0.54	12	0.10	-217.00	1170.00	1207	20230628	-48.14	605	20240628	3.47	977	-35.93	20240111	605	3.47	20240628	1141	-45.14	20230704	605	3.47	20240628	1.46	N	193250	100	63 억		258411	N	N	0	N	00	N
180	20240701	140852	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	629	-6	5	-0.94	23918024	38171	51.11	635	640	611	825	445	635	626.60	0.41	0	6087	715	675	640	600	565	657	582	63	190	100	440	1	1	63323377	398	-2.90	0.54	12	0.06	-217.00	1170.00	1207	20230628	-47.89	605	20240628	3.97	977	-35.62	20240111	605	3.97	20240628	1141	-44.87	20230704	605	3.97	20240628	1.46	N	193250	100	63 억		258411	N	N	0	N	00	N
181	20240701	130852	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	626	-9	5	-1.42	23439945	37412	50.09	635	640	611	825	445	635	626.54	0.41	0	5754	715	675	640	600	565	657	582	63	190	100	440	1	1	63323377	396	-2.88	0.54	12	0.06	-217.00	1170.00	1207	20230628	-48.14	605	20240628	3.47	977	-35.93	20240111	605	3.47	20240628	1141	-45.14	20230704	605	3.47	20240628	1.46	N	193250	100	63 억		258411	N	N	0	N	00	N
182	20240701	120853	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	631	-4	5	-0.63	23123497	36910	49.42	635	640	611	825	445	635	626.48	0.41	0	6122	715	675	640	600	565	657	582	63	190	100	440	1	1	63323377	400	-2.91	0.54	12	0.06	-217.00	1170.00	1207	20230628	-47.72	605	20240628	4.30	977	-35.41	20240111	605	4.30	20240628	1141	-44.70	20230704	605	4.30	20240628	1.46	N	193250	100	63 억		258411	N	N	0	N	00	N
183	20240701	110851	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	627	-8	5	-1.26	17472219	27930	37.40	635	640	611	825	445	635	625.57	0.41	0	6070	715	675	640	600	565	657	582	63	190	100	440	1	1	63323377	397	-2.89	0.54	12	0.04	-217.00	1170.00	1207	20230628	-48.05	605	20240628	3.64	977	-35.82	20240111	605	3.64	20240628	1141	-45.05	20230704	605	3.64	20240628	1.46	N	193250	100	63 억		258411	N	N	0	N	00	N
184	20240701	100850	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	633	-2	5	-0.31	2216516	3494	4.68	635	640	633	825	445	635	634.38	0.41	0	21	715	675	640	600	565	657	582	63	190	100	440	1	1	63323377	401	-2.92	0.54	12	0.01	-217.00	1170.00	1207	20230628	-47.56	605	20240628	4.63	977	-35.21	20240111	605	4.63	20240628	1141	-44.52	20230704	605	4.63	20240628	1.46	N	193250	100	63 억		258411	N	N	0	N	00	N
185	20240701	090848	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	638	3	2	0.47	1211731	1908	2.55	635	640	634	825	445	635	635.08	0.41	0	-162	715	675	640	600	565	657	582	63	190	100	440	1	1	63323377	404	-2.94	0.55	12	0.00	-217.00	1170.00	1207	20230628	-47.14	605	20240628	5.45	977	-34.70	20240111	605	5.45	20240628	1141	-44.08	20230704	605	5.45	20240628	1.46	N	193250	100	63 억		258411	N	N	0	N	00	N