KissMeData/077360/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	160649	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	6000	300	2	5.26	1387312920	238103	103.78	5780	6000	5680	7410	3990	5700	5826.67	2.51	0	3034	5953	5826	5713	5586	5473	5770	5530	91	1710	200	4210	10	1	45437002	2726	48.00	0.94	12	0.52	125.00	6369.00	9240	20230731	-35.06	5600	20240730	7.14	8600	-30.23	20240527	5600	7.14	20240730	9240	-35.06	20230731	5600	7.14	20240730	3.02	N	077360	200	90 억		1138917	N	N	0	N	00	N
3	20240731	150656	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	5970	270	2	4.74	1291102340	222020	96.77	5780	5980	5680	7410	3990	5700	5815.67	2.51	0	5826	5953	5826	5713	5586	5473	5770	5530	91	1710	200	4210	10	1	45437002	2713	47.76	0.94	12	0.49	125.00	6369.00	9240	20230731	-35.39	5600	20240730	6.61	8600	-30.58	20240527	5600	6.61	20240730	9240	-35.39	20230731	5600	6.61	20240730	3.02	N	077360	200	90 억		1138917	N	N	0	N	00	N
4	20240731	140656	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	5900	200	2	3.51	1117363170	192750	84.02	5780	5920	5680	7410	3990	5700	5797.36	2.51	0	6076	5953	5826	5713	5586	5473	5770	5530	91	1710	200	4210	10	1	45437002	2681	47.20	0.93	12	0.42	125.00	6369.00	9240	20230731	-36.15	5600	20240730	5.36	8600	-31.40	20240527	5600	5.36	20240730	9240	-36.15	20230731	5600	5.36	20240730	3.02	N	077360	200	90 억		1138917	N	N	0	N	00	N
5	20240731	130655	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	5900	200	2	3.51	932819730	161472	70.38	5780	5900	5680	7410	3990	5700	5777.36	2.51	0	8572	5953	5826	5713	5586	5473	5770	5530	91	1710	200	4210	10	1	45437002	2681	47.20	0.93	12	0.36	125.00	6369.00	9240	20230731	-36.15	5600	20240730	5.36	8600	-31.40	20240527	5600	5.36	20240730	9240	-36.15	20230731	5600	5.36	20240730	3.02	N	077360	200	90 억		1138917	N	N	0	N	00	N
6	20240731	120655	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	5830	130	2	2.28	695413560	120972	52.73	5780	5840	5680	7410	3990	5700	5748.87	2.51	0	2681	5953	5826	5713	5586	5473	5770	5530	91	1710	200	4210	10	1	45437002	2649	46.64	0.92	12	0.27	125.00	6369.00	9240	20230731	-36.90	5600	20240730	4.11	8600	-32.21	20240527	5600	4.11	20240730	9240	-36.90	20230731	5600	4.11	20240730	3.02	N	077360	200	90 억		1138917	N	N	0	N	00	N
7	20240731	110656	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	5720	20	2	0.35	520013580	90650	39.51	5780	5820	5680	7410	3990	5700	5736.82	2.51	0	-2024	5953	5826	5713	5586	5473	5770	5530	91	1710	200	4210	10	1	45437002	2599	45.76	0.90	12	0.20	125.00	6369.00	9240	20230731	-38.10	5600	20240730	2.14	8600	-33.49	20240527	5600	2.14	20240730	9240	-38.10	20230731	5600	2.14	20240730	3.02	N	077360	200	90 억		1138917	N	N	0	N	00	N
8	20240731	100655	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	5790	90	2	1.58	264630260	45930	20.02	5780	5820	5680	7410	3990	5700	5762.69	2.51	0	-10628	5953	5826	5713	5586	5473	5770	5530	91	1710	200	4210	10	1	45437002	2631	46.32	0.91	12	0.10	125.00	6369.00	9240	20230731	-37.34	5600	20240730	3.39	8600	-32.67	20240527	5600	3.39	20240730	9240	-37.34	20230731	5600	3.39	20240730	3.02	N	077360	200	90 억		1138917	N	N	0	N	00	N
9	20240731	090650	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	5730	30	2	0.53	138911540	24049	10.48	5780	5820	5730	7410	3990	5700	5778.81	2.51	0	-12225	5953	5826	5713	5586	5473	5770	5530	91	1710	200	4210	10	1	45437002	2604	45.84	0.90	12	0.05	125.00	6369.00	9240	20230731	-37.99	5600	20240730	2.32	8600	-33.37	20240527	5600	2.32	20240730	9240	-37.99	20230731	5600	2.32	20240730	3.02	N	077360	200	90 억		1138917	N	N	0	N	00	N
10	20240730	160638	55	60.00	KOSDAQ	신저가	일반전기전자	N	N	N	Y	60	N	5700	-150	5	-2.56	1300974680	229030	170.88	5790	5840	5600	7600	4100	5850	5680.31	2.65	0	-67252	5923	5886	5813	5776	5703	5905	5795	91	1750	200	4320	10	1	45437002	2590	45.60	0.89	12	0.50	125.00	6369.00	9240	20230731	-38.31	5600	20240730	1.79	8600	-33.72	20240527	5600	1.79	20240730	9240	-38.31	20230731	5600	1.79	20240730	3.03	N	077360	200	90 억		1205899	N	N	0	N	00	N
11	20240730	150649	55	60.00	KOSDAQ	신저가	일반전기전자	N	N	N	Y	60	N	5680	-170	5	-2.91	1188809400	209360	156.21	5790	5840	5600	7600	4100	5850	5678.30	2.65	0	-63397	5923	5886	5813	5776	5703	5905	5795	91	1750	200	4320	10	1	45437002	2581	45.44	0.89	12	0.46	125.00	6369.00	9240	20230731	-38.53	5600	20240730	1.43	8600	-33.95	20240527	5600	1.43	20240730	9240	-38.53	20230731	5600	1.43	20240730	3.03	N	077360	200	90 억		1205899	N	N	0	N	00	N
12	20240730	140642	55	60.00	KOSDAQ	신저가	일반전기전자	N	N	N	Y	60	N	5650	-200	5	-3.42	1066891970	187839	140.15	5790	5840	5600	7600	4100	5850	5679.82	2.65	0	-60643	5923	5886	5813	5776	5703	5905	5795	91	1750	200	4320	10	1	45437002	2567	45.20	0.89	12	0.41	125.00	6369.00	9240	20230731	-38.85	5600	20240730	0.89	8600	-34.30	20240527	5600	0.89	20240730	9240	-38.85	20230731	5600	0.89	20240730	3.03	N	077360	200	90 억		1205899	N	N	0	N	00	N
13	20240730	130647	55	60.00	KOSDAQ	신저가	일반전기전자	N	N	N	Y	60	N	5650	-200	5	-3.42	847007670	148709	110.96	5790	5840	5620	7600	4100	5850	5695.74	2.65	0	-60834	5923	5886	5813	5776	5703	5905	5795	91	1750	200	4320	10	1	45437002	2567	45.20	0.89	12	0.33	125.00	6369.00	9240	20230731	-38.85	5620	20240730	0.53	8600	-34.30	20240527	5620	0.53	20240730	9240	-38.85	20230731	5620	0.53	20240730	3.03	N	077360	200	90 억		1205899	N	N	0	N	00	N
14	20240730	120640	55	60.00	KOSDAQ	신저가	일반전기전자	N	N	N	Y	60	N	5670	-180	5	-3.08	708489370	124136	92.62	5790	5840	5650	7600	4100	5850	5707.36	2.65	0	-62526	5923	5886	5813	5776	5703	5905	5795	91	1750	200	4320	10	1	45437002	2576	45.36	0.89	12	0.27	125.00	6369.00	9240	20230731	-38.64	5650	20240730	0.35	8600	-34.07	20240527	5650	0.35	20240730	9240	-38.64	20230731	5650	0.35	20240730	3.03	N	077360	200	90 억		1205899	N	N	0	N	00	N
15	20240730	110647	55	60.00	KOSDAQ	신저가	일반전기전자	N	N	N	Y	60	N	5700	-150	5	-2.56	582920430	101955	76.07	5790	5840	5650	7600	4100	5850	5717.43	2.65	0	-56385	5923	5886	5813	5776	5703	5905	5795	91	1750	200	4320	10	1	45437002	2590	45.60	0.89	12	0.22	125.00	6369.00	9240	20230731	-38.31	5650	20240730	0.88	8600	-33.72	20240527	5650	0.88	20240730	9240	-38.31	20230731	5650	0.88	20240730	3.03	N	077360	200	90 억		1205899	N	N	0	N	00	N
16	20240730	100648	55	60.00	KOSDAQ	신저가	일반전기전자	N	N	N	Y	60	N	5700	-150	5	-2.56	418342170	73004	54.47	5790	5840	5660	7600	4100	5850	5730.40	2.65	0	-45308	5923	5886	5813	5776	5703	5905	5795	91	1750	200	4320	10	1	45437002	2590	45.60	0.89	12	0.16	125.00	6369.00	9240	20230731	-38.31	5660	20240730	0.71	8600	-33.72	20240527	5660	0.71	20240730	9240	-38.31	20230731	5660	0.71	20240730	3.03	N	077360	200	90 억		1205899	N	N	0	N	00	N
17	20240730	090649	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	5770	-80	5	-1.37	53667100	9298	6.94	5790	5840	5750	7600	4100	5850	5771.90	2.65	0	-6695	5923	5886	5813	5776	5703	5905	5795	91	1750	200	4320	10	1	45437002	2622	46.16	0.91	12	0.02	125.00	6369.00	9240	20230731	-37.55	5740	20240729	0.52	8600	-32.91	20240527	5740	0.52	20240729	9240	-37.55	20230731	5740	0.52	20240729	3.03	N	077360	200	90 억		1205899	N	N	0	N	00	N
18	20240729	160637	55	60.00	KOSDAQ	신저가	일반전기전자	N	N	N	Y	60	N	5850	50	2	0.86	770664770	132995	65.43	5810	5850	5740	7540	4060	5800	5794.45	2.62	0	15031	5980	5890	5830	5740	5680	5860	5710	91	1740	200	4290	10	1	45437002	2658	46.80	0.92	12	0.29	125.00	6369.00	9240	20230731	-36.69	5740	20240729	1.92	8600	-31.98	20240527	5740	1.92	20240729	9240	-36.69	20230731	5740	1.92	20240729	3.01	N	077360	200	90 억		1191067	N	N	0	N	00	N
19	20240729	150645	55	60.00	KOSDAQ	신저가	일반전기전자	N	N	N	Y	60	N	5850	50	2	0.86	742611270	128199	63.07	5810	5850	5740	7540	4060	5800	5792.64	2.62	0	14974	5980	5890	5830	5740	5680	5860	5710	91	1740	200	4290	10	1	45437002	2658	46.80	0.92	12	0.28	125.00	6369.00	9240	20230731	-36.69	5740	20240729	1.92	8600	-31.98	20240527	5740	1.92	20240729	9240	-36.69	20230731	5740	1.92	20240729	3.01	N	077360	200	90 억		1191067	N	N	0	N	00	N
20	20240729	140650	55	60.00	KOSDAQ	신저가	일반전기전자	N	N	N	Y	60	N	5800	0	3	0.00	613392580	106022	52.16	5810	5850	5740	7540	4060	5800	5785.52	2.62	0	6272	5980	5890	5830	5740	5680	5860	5710	91	1740	200	4290	10	1	45437002	2635	46.40	0.91	12	0.23	125.00	6369.00	9240	20230731	-37.23	5740	20240729	1.05	8600	-32.56	20240527	5740	1.05	20240729	9240	-37.23	20230731	5740	1.05	20240729	3.01	N	077360	200	90 억		1191067	N	N	0	N	00	N
21	20240729	130651	55	60.00	KOSDAQ	신저가	일반전기전자	N	N	N	Y	60	N	5800	0	3	0.00	585213470	101164	49.77	5810	5850	5740	7540	4060	5800	5784.80	2.62	0	6420	5980	5890	5830	5740	5680	5860	5710	91	1740	200	4290	10	1	45437002	2635	46.40	0.91	12	0.22	125.00	6369.00	9240	20230731	-37.23	5740	20240729	1.05	8600	-32.56	20240527	5740	1.05	20240729	9240	-37.23	20230731	5740	1.05	20240729	3.01	N	077360	200	90 억		1191067	N	N	0	N	00	N
22	20240729	120645	55	60.00	KOSDAQ	신저가	일반전기전자	N	N	N	Y	60	N	5760	-40	5	-0.69	522373610	90296	44.42	5810	5850	5740	7540	4060	5800	5785.12	2.62	0	8995	5980	5890	5830	5740	5680	5860	5710	91	1740	200	4290	10	1	45437002	2617	46.08	0.90	12	0.20	125.00	6369.00	9240	20230731	-37.66	5740	20240729	0.35	8600	-33.02	20240527	5740	0.35	20240729	9240	-37.66	20230731	5740	0.35	20240729	3.01	N	077360	200	90 억		1191067	N	N	0	N	00	N
23	20240729	110642	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	5800	0	3	0.00	298407850	51414	25.29	5810	5850	5780	7540	4060	5800	5804.02	2.62	0	651	5980	5890	5830	5740	5680	5860	5710	91	1740	200	4290	10	1	45437002	2635	46.40	0.91	12	0.11	125.00	6369.00	9240	20230731	-37.23	5770	20240726	0.52	8600	-32.56	20240527	5770	0.52	20240726	9240	-37.23	20230731	5770	0.52	20240726	3.01	N	077360	200	90 억		1191067	N	N	0	N	00	N
24	20240729	100639	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	5830	30	2	0.52	222439710	38313	18.85	5810	5850	5780	7540	4060	5800	5805.85	2.62	0	1992	5980	5890	5830	5740	5680	5860	5710	91	1740	200	4290	10	1	45437002	2649	46.64	0.92	12	0.08	125.00	6369.00	9240	20230731	-36.90	5770	20240726	1.04	8600	-32.21	20240527	5770	1.04	20240726	9240	-36.90	20230731	5770	1.04	20240726	3.01	N	077360	200	90 억		1191067	N	N	0	N	00	N
25	20240729	090638	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	5810	10	2	0.17	21186440	3649	1.80	5810	5830	5790	7540	4060	5800	5806.09	2.62	0	-306	5980	5890	5830	5740	5680	5860	5710	91	1740	200	4290	10	1	45437002	2640	46.48	0.91	12	0.01	125.00	6369.00	9240	20230731	-37.12	5770	20240726	0.69	8600	-32.44	20240527	5770	0.69	20240726	9240	-37.12	20230731	5770	0.69	20240726	3.01	N	077360	200	90 억		1191067	N	N	0	N	00	N
26	20240726	160629	55	60.00	KOSDAQ	신저가	일반전기전자	N	N	N	Y	60	N	5800	-100	5	-1.69	1181436790	202557	101.48	5870	5920	5770	7670	4130	5900	5832.63	2.61	0	3125	6046	5972	5916	5842	5786	5945	5815	91	1770	200	4360	10	1	45437002	2635	46.40	0.91	12	0.45	125.00	6369.00	9240	20230731	-37.23	5770	20240726	0.52	8600	-32.56	20240527	5770	0.52	20240726	9240	-37.23	20230731	5770	0.52	20240726	3.04	N	077360	200	90 억		1185908	N	N	0	N	00	N
27	20240726	150635	55	60.00	KOSDAQ	신저가	일반전기전자	N	N	N	Y	60	N	5810	-90	5	-1.53	1121482050	192236	96.31	5870	5920	5770	7670	4130	5900	5833.88	2.61	0	706	6046	5972	5916	5842	5786	5945	5815	91	1770	200	4360	10	1	45437002	2640	46.48	0.91	12	0.42	125.00	6369.00	9240	20230731	-37.12	5770	20240726	0.69	8600	-32.44	20240527	5770	0.69	20240726	9240	-37.12	20230731	5770	0.69	20240726	3.04	N	077360	200	90 억		1185908	N	N	0	N	00	N
28	20240726	140636	55	60.00	KOSDAQ	신저가	일반전기전자	N	N	N	Y	60	N	5820	-80	5	-1.36	1013998840	173725	87.04	5870	5920	5770	7670	4130	5900	5836.80	2.61	0	-6130	6046	5972	5916	5842	5786	5945	5815	91	1770	200	4360	10	1	45437002	2644	46.56	0.91	12	0.38	125.00	6369.00	9240	20230731	-37.01	5770	20240726	0.87	8600	-32.33	20240527	5770	0.87	20240726	9240	-37.01	20230731	5770	0.87	20240726	3.04	N	077360	200	90 억		1185908	N	N	0	N	00	N
29	20240726	130637	55	60.00	KOSDAQ	신저가	일반전기전자	N	N	N	Y	60	N	5850	-50	5	-0.85	793333820	135710	67.99	5870	5920	5780	7670	4130	5900	5845.80	2.61	0	-7358	6046	5972	5916	5842	5786	5945	5815	91	1770	200	4360	10	1	45437002	2658	46.80	0.92	12	0.30	125.00	6369.00	9240	20230731	-36.69	5780	20240726	1.21	8600	-31.98	20240527	5780	1.21	20240726	9240	-36.69	20230731	5780	1.21	20240726	3.04	N	077360	200	90 억		1185908	N	N	0	N	00	N
30	20240726	120641	55	60.00	KOSDAQ	신저가	일반전기전자	N	N	N	Y	60	N	5870	-30	5	-0.51	715914820	122463	61.35	5870	5920	5780	7670	4130	5900	5845.97	2.61	0	-6088	6046	5972	5916	5842	5786	5945	5815	91	1770	200	4360	10	1	45437002	2667	46.96	0.92	12	0.27	125.00	6369.00	9240	20230731	-36.47	5780	20240726	1.56	8600	-31.74	20240527	5780	1.56	20240726	9240	-36.47	20230731	5780	1.56	20240726	3.04	N	077360	200	90 억		1185908	N	N	0	N	00	N
31	20240726	110639	55	60.00	KOSDAQ	신저가	일반전기전자	N	N	N	Y	60	N	5880	-20	5	-0.34	632869950	108312	54.26	5870	5920	5780	7670	4130	5900	5843.03	2.61	0	-7852	6046	5972	5916	5842	5786	5945	5815	91	1770	200	4360	10	1	45437002	2672	47.04	0.92	12	0.24	125.00	6369.00	9240	20230731	-36.36	5780	20240726	1.73	8600	-31.63	20240527	5780	1.73	20240726	9240	-36.36	20230731	5780	1.73	20240726	3.04	N	077360	200	90 억		1185908	N	N	0	N	00	N
32	20240726	100637	55	60.00	KOSDAQ	신저가	일반전기전자	N	N	N	Y	60	N	5850	-50	5	-0.85	505518530	86550	43.36	5870	5920	5780	7670	4130	5900	5840.77	2.61	0	-19158	6046	5972	5916	5842	5786	5945	5815	91	1770	200	4360	10	1	45437002	2658	46.80	0.92	12	0.19	125.00	6369.00	9240	20230731	-36.69	5780	20240726	1.21	8600	-31.98	20240527	5780	1.21	20240726	9240	-36.69	20230731	5780	1.21	20240726	3.04	N	077360	200	90 억		1185908	N	N	0	N	00	N
33	20240726	090632	55	60.00	KOSDAQ	신저가	일반전기전자	N	N	N	Y	60	N	5900	0	3	0.00	52433620	8916	4.47	5870	5900	5860	7670	4130	5900	5880.84	2.61	0	482	6046	5972	5916	5842	5786	5945	5815	91	1770	200	4360	10	1	45437002	2681	47.20	0.93	12	0.02	125.00	6369.00	9240	20230731	-36.15	5860	20240726	0.68	8600	-31.40	20240527	5860	0.68	20240726	9240	-36.15	20230731	5860	0.68	20240726	3.04	N	077360	200	90 억		1185908	N	N	0	N	00	N
34	20240725	160633	55	60.00	KOSDAQ	신저가	일반전기전자	N	N	N	Y	60	N	5900	-190	5	-3.12	1172307480	198451	200.33	5940	5990	5860	7910	4270	6090	5907.29	2.59	0	8815	6210	6150	6090	6030	5970	6180	6060	91	1820	200	4500	10	1	45437002	2681	47.20	0.93	12	0.44	125.00	6369.00	9240	20230731	-36.15	5860	20240725	0.68	8600	-31.40	20240527	5860	0.68	20240725	9240	-36.15	20230731	5860	0.68	20240725	3.05	N	077360	200	90 억		1175359	N	N	0	N	00	N
35	20240725	150642	55	60.00	KOSDAQ	신저가	일반전기전자	N	N	N	Y	60	N	5910	-180	5	-2.96	1108712840	187656	189.44	5940	5990	5860	7910	4270	6090	5908.22	2.59	0	8331	6210	6150	6090	6030	5970	6180	6060	91	1820	200	4500	10	1	45437002	2685	47.28	0.93	12	0.41	125.00	6369.00	9240	20230731	-36.04	5860	20240725	0.85	8600	-31.28	20240527	5860	0.85	20240725	9240	-36.04	20230731	5860	0.85	20240725	3.05	N	077360	200	90 억		1175359	N	N	0	N	00	N
36	20240725	140642	55	60.00	KOSDAQ	신저가	일반전기전자	N	N	N	Y	60	N	5920	-170	5	-2.79	950094090	160839	162.37	5940	5990	5860	7910	4270	6090	5907.11	2.59	0	14292	6210	6150	6090	6030	5970	6180	6060	91	1820	200	4500	10	1	45437002	2690	47.36	0.93	12	0.35	125.00	6369.00	9240	20230731	-35.93	5860	20240725	1.02	8600	-31.16	20240527	5860	1.02	20240725	9240	-35.93	20230731	5860	1.02	20240725	3.05	N	077360	200	90 억		1175359	N	N	0	N	00	N
37	20240725	130636	55	60.00	KOSDAQ	신저가	일반전기전자	N	N	N	Y	60	N	5930	-160	5	-2.63	867508530	146909	148.30	5940	5990	5860	7910	4270	6090	5905.07	2.59	0	6893	6210	6150	6090	6030	5970	6180	6060	91	1820	200	4500	10	1	45437002	2694	47.44	0.93	12	0.32	125.00	6369.00	9240	20230731	-35.82	5860	20240725	1.19	8600	-31.05	20240527	5860	1.19	20240725	9240	-35.82	20230731	5860	1.19	20240725	3.05	N	077360	200	90 억		1175359	N	N	0	N	00	N
38	20240725	120639	55	60.00	KOSDAQ	신저가	일반전기전자	N	N	N	Y	60	N	5920	-170	5	-2.79	785738330	133048	134.31	5940	5990	5860	7910	4270	6090	5905.68	2.59	0	5617	6210	6150	6090	6030	5970	6180	6060	91	1820	200	4500	10	1	45437002	2690	47.36	0.93	12	0.29	125.00	6369.00	9240	20230731	-35.93	5860	20240725	1.02	8600	-31.16	20240527	5860	1.02	20240725	9240	-35.93	20230731	5860	1.02	20240725	3.05	N	077360	200	90 억		1175359	N	N	0	N	00	N
39	20240725	110635	55	60.00	KOSDAQ	신저가	일반전기전자	N	N	N	Y	60	N	5900	-190	5	-3.12	721683530	122201	123.36	5940	5990	5860	7910	4270	6090	5905.71	2.59	0	1114	6210	6150	6090	6030	5970	6180	6060	91	1820	200	4500	10	1	45437002	2681	47.20	0.93	12	0.27	125.00	6369.00	9240	20230731	-36.15	5860	20240725	0.68	8600	-31.40	20240527	5860	0.68	20240725	9240	-36.15	20230731	5860	0.68	20240725	3.05	N	077360	200	90 억		1175359	N	N	0	N	00	N
40	20240725	100634	55	60.00	KOSDAQ	신저가	일반전기전자	N	N	N	Y	60	N	5890	-200	5	-3.28	465516900	78685	79.43	5940	5990	5870	7910	4270	6090	5916.21	2.59	0	-5147	6210	6150	6090	6030	5970	6180	6060	91	1820	200	4500	10	1	45437002	2676	47.12	0.92	12	0.17	125.00	6369.00	9240	20230731	-36.26	5870	20240725	0.34	8600	-31.51	20240527	5870	0.34	20240725	9240	-36.26	20230731	5870	0.34	20240725	3.05	N	077360	200	90 억		1175359	N	N	0	N	00	N
41	20240725	090632	55	60.00	KOSDAQ	신저가	일반전기전자	N	N	N	Y	60	N	5950	-140	5	-2.30	121602060	20508	20.70	5940	5950	5890	7910	4270	6090	5929.49	2.59	0	3691	6210	6150	6090	6030	5970	6180	6060	91	1820	200	4500	10	1	45437002	2704	47.60	0.93	12	0.05	125.00	6369.00	9240	20230731	-35.61	5890	20240725	1.02	8600	-30.81	20240527	5890	1.02	20240725	9240	-35.61	20230731	5890	1.02	20240725	3.05	N	077360	200	90 억		1175359	N	N	0	N	00	N
42	20240724	160629	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	6090	10	2	0.16	602299270	98708	52.69	6030	6150	6030	7900	4260	6080	6101.83	2.57	0	8828	6273	6176	6063	5966	5853	6185	5975	91	1820	200	4490	10	1	45437002	2767	48.72	0.96	12	0.22	125.00	6369.00	9320	20230718	-34.66	5930	20231031	2.70	8600	-29.19	20240527	5950	2.35	20240723	9240	-34.09	20230731	5930	2.70	20231031	3.10	N	077360	200	90 억		1166763	N	N	0	N	00	N
43	20240724	150640	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	6120	40	2	0.66	547253630	89696	47.88	6030	6150	6030	7900	4260	6080	6101.20	2.57	0	8024	6273	6176	6063	5966	5853	6185	5975	91	1820	200	4490	10	1	45437002	2781	48.96	0.96	12	0.20	125.00	6369.00	9320	20230718	-34.33	5930	20231031	3.20	8600	-28.84	20240527	5950	2.86	20240723	9240	-33.77	20230731	5930	3.20	20231031	3.10	N	077360	200	90 억		1166763	N	N	0	N	00	N
44	20240724	140634	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	6090	10	2	0.16	456024270	74744	39.90	6030	6150	6030	7900	4260	6080	6101.15	2.57	0	2015	6273	6176	6063	5966	5853	6185	5975	91	1820	200	4490	10	1	45437002	2767	48.72	0.96	12	0.16	125.00	6369.00	9320	20230718	-34.66	5930	20231031	2.70	8600	-29.19	20240527	5950	2.35	20240723	9240	-34.09	20230731	5930	2.70	20231031	3.10	N	077360	200	90 억		1166763	N	N	0	N	00	N
45	20240724	130641	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	6100	20	2	0.33	333855200	54673	29.18	6030	6150	6030	7900	4260	6080	6106.40	2.57	0	374	6273	6176	6063	5966	5853	6185	5975	91	1820	200	4490	10	1	45437002	2772	48.80	0.96	12	0.12	125.00	6369.00	9320	20230718	-34.55	5930	20231031	2.87	8600	-29.07	20240527	5950	2.52	20240723	9240	-33.98	20230731	5930	2.87	20231031	3.10	N	077360	200	90 억		1166763	N	N	0	N	00	N
46	20240724	120640	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	6120	40	2	0.66	288912020	47316	25.26	6030	6150	6030	7900	4260	6080	6106.01	2.57	0	182	6273	6176	6063	5966	5853	6185	5975	91	1820	200	4490	10	1	45437002	2781	48.96	0.96	12	0.10	125.00	6369.00	9320	20230718	-34.33	5930	20231031	3.20	8600	-28.84	20240527	5950	2.86	20240723	9240	-33.77	20230731	5930	3.20	20231031	3.10	N	077360	200	90 억		1166763	N	N	0	N	00	N
47	20240724	110637	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	6120	40	2	0.66	254706950	41726	22.27	6030	6150	6030	7900	4260	6080	6104.27	2.57	0	-775	6273	6176	6063	5966	5853	6185	5975	91	1820	200	4490	10	1	45437002	2781	48.96	0.96	12	0.09	125.00	6369.00	9320	20230718	-34.33	5930	20231031	3.20	8600	-28.84	20240527	5950	2.86	20240723	9240	-33.77	20230731	5930	3.20	20231031	3.10	N	077360	200	90 억		1166763	N	N	0	N	00	N
48	20240724	100642	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	6140	60	2	0.99	128790320	21128	11.28	6030	6140	6030	7900	4260	6080	6095.72	2.57	0	-1150	6273	6176	6063	5966	5853	6185	5975	91	1820	200	4490	10	1	45437002	2790	49.12	0.96	12	0.05	125.00	6369.00	9320	20230718	-34.12	5930	20231031	3.54	8600	-28.60	20240527	5950	3.19	20240723	9240	-33.55	20230731	5930	3.54	20231031	3.10	N	077360	200	90 억		1166763	N	N	0	N	00	N
49	20240724	090633	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	6100	20	2	0.33	12238260	2026	1.08	6030	6100	6030	7900	4260	6080	6040.60	2.57	0	-47	6273	6176	6063	5966	5853	6185	5975	91	1820	200	4490	10	1	45437002	2772	48.80	0.96	12	0.00	125.00	6369.00	9320	20230718	-34.55	5930	20231031	2.87	8600	-29.07	20240527	5950	2.52	20240723	9240	-33.98	20230731	5930	2.87	20231031	3.10	N	077360	200	90 억		1166763	N	N	0	N	00	N
50	20240723	160626	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	6080	10	2	0.16	1128716270	186580	39.16	6080	6160	5950	7890	4250	6070	6049.48	2.65	0	-37104	6510	6290	6160	5940	5810	6225	5875	91	1820	200	4490	10	1	45437002	2763	48.64	0.95	12	0.41	125.00	6369.00	9870	20230717	-38.40	5930	20231031	2.53	8600	-29.30	20240527	5950	2.18	20240723	9240	-34.20	20230731	5930	2.53	20231031	3.11	N	077360	200	90 억		1204798	N	N	0	N	00	N
51	20240723	150640	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	6070	0	3	0.00	1080221100	178579	37.48	6080	6160	5950	7890	4250	6070	6048.98	2.65	0	-39042	6510	6290	6160	5940	5810	6225	5875	91	1820	200	4490	10	1	45437002	2758	48.56	0.95	12	0.39	125.00	6369.00	9870	20230717	-38.50	5930	20231031	2.36	8600	-29.42	20240527	5950	2.02	20240723	9240	-34.31	20230731	5930	2.36	20231031	3.11	N	077360	200	90 억		1204798	N	N	0	N	00	N
52	20240723	140629	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	6100	30	2	0.49	983498460	162706	34.15	6080	6160	5950	7890	4250	6070	6044.64	2.65	0	-37711	6510	6290	6160	5940	5810	6225	5875	91	1820	200	4490	10	1	45437002	2772	48.80	0.96	12	0.36	125.00	6369.00	9870	20230717	-38.20	5930	20231031	2.87	8600	-29.07	20240527	5950	2.52	20240723	9240	-33.98	20230731	5930	2.87	20231031	3.11	N	077360	200	90 억		1204798	N	N	0	N	00	N
53	20240723	130626	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	6070	0	3	0.00	874368320	144797	30.39	6080	6160	5950	7890	4250	6070	6038.58	2.65	0	-30785	6510	6290	6160	5940	5810	6225	5875	91	1820	200	4490	10	1	45437002	2758	48.56	0.95	12	0.32	125.00	6369.00	9870	20230717	-38.50	5930	20231031	2.36	8600	-29.42	20240527	5950	2.02	20240723	9240	-34.31	20230731	5930	2.36	20231031	3.11	N	077360	200	90 억		1204798	N	N	0	N	00	N
54	20240723	120631	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	6020	-50	5	-0.82	772700010	127897	26.85	6080	6160	5950	7890	4250	6070	6041.58	2.65	0	-27622	6510	6290	6160	5940	5810	6225	5875	91	1820	200	4490	10	1	45437002	2735	48.16	0.95	12	0.28	125.00	6369.00	9870	20230717	-39.01	5930	20231031	1.52	8600	-30.00	20240527	5950	1.18	20240723	9240	-34.85	20230731	5930	1.52	20231031	3.11	N	077360	200	90 억		1204798	N	N	0	N	00	N
55	20240723	110634	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	6050	-20	5	-0.33	716452900	118532	24.88	6080	6160	5950	7890	4250	6070	6044.38	2.65	0	-28612	6510	6290	6160	5940	5810	6225	5875	91	1820	200	4490	10	1	45437002	2749	48.40	0.95	12	0.26	125.00	6369.00	9870	20230717	-38.70	5930	20231031	2.02	8600	-29.65	20240527	5950	1.68	20240723	9240	-34.52	20230731	5930	2.02	20231031	3.11	N	077360	200	90 억		1204798	N	N	0	N	00	N
56	20240723	100631	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	6060	-10	5	-0.16	298492980	48965	10.28	6080	6160	6040	7890	4250	6070	6096.05	2.65	0	-15912	6510	6290	6160	5940	5810	6225	5875	91	1820	200	4490	10	1	45437002	2753	48.48	0.95	12	0.11	125.00	6369.00	9870	20230717	-38.60	5930	20231031	2.19	8600	-29.53	20240527	6030	0.50	20240722	9240	-34.42	20230731	5930	2.19	20231031	3.11	N	077360	200	90 억		1204798	N	N	0	N	00	N
57	20240723	090634	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	6150	80	2	1.32	94971070	15510	3.26	6080	6150	6080	7890	4250	6070	6123.22	2.65	0	142	6510	6290	6160	5940	5810	6225	5875	91	1820	200	4490	10	1	45437002	2794	49.20	0.97	12	0.03	125.00	6369.00	9870	20230717	-37.69	5930	20231031	3.71	8600	-28.49	20240527	6030	1.99	20240722	9240	-33.44	20230731	5930	3.71	20231031	3.11	N	077360	200	90 억		1204798	N	N	0	N	00	N
58	20240722	160625	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	6070	-330	5	-5.16	2903147490	474069	413.17	6370	6380	6030	8320	4480	6400	6123.70	2.59	0	18393	6513	6456	6383	6326	6253	6485	6355	91	1920	200	4730	10	1	45437002	2758	48.56	0.95	12	1.04	125.00	6369.00	10210	20230714	-40.55	5930	20231031	2.36	8600	-29.42	20240527	6030	0.66	20240722	9240	-34.31	20230731	5930	2.36	20231031	3.09	N	077360	200	90 억		1178691	N	N	0	N	00	N
59	20240722	150630	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	6070	-330	5	-5.16	2816225490	459748	400.69	6370	6380	6030	8320	4480	6400	6125.25	2.59	0	19945	6513	6456	6383	6326	6253	6485	6355	91	1920	200	4730	10	1	45437002	2758	48.56	0.95	12	1.01	125.00	6369.00	10210	20230714	-40.55	5930	20231031	2.36	8600	-29.42	20240527	6030	0.66	20240722	9240	-34.31	20230731	5930	2.36	20231031	3.09	N	077360	200	90 억		1178691	N	N	0	N	00	N
60	20240722	140631	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	6090	-310	5	-4.84	2580791080	420880	366.82	6370	6380	6030	8320	4480	6400	6131.54	2.59	0	32399	6513	6456	6383	6326	6253	6485	6355	91	1920	200	4730	10	1	45437002	2767	48.72	0.96	12	0.93	125.00	6369.00	10210	20230714	-40.35	5930	20231031	2.70	8600	-29.19	20240527	6030	1.00	20240722	9240	-34.09	20230731	5930	2.70	20231031	3.09	N	077360	200	90 억		1178691	N	N	0	N	00	N
61	20240722	130628	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	6100	-300	5	-4.69	2356211060	383913	334.60	6370	6380	6030	8320	4480	6400	6136.98	2.59	0	45936	6513	6456	6383	6326	6253	6485	6355	91	1920	200	4730	10	1	45437002	2772	48.80	0.96	12	0.84	125.00	6369.00	10210	20230714	-40.25	5930	20231031	2.87	8600	-29.07	20240527	6030	1.16	20240722	9240	-33.98	20230731	5930	2.87	20231031	3.09	N	077360	200	90 억		1178691	N	N	0	N	00	N
62	20240722	120629	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	6160	-240	5	-3.75	1866554490	303255	264.30	6370	6380	6060	8320	4480	6400	6154.62	2.59	0	42541	6513	6456	6383	6326	6253	6485	6355	91	1920	200	4730	10	1	45437002	2799	49.28	0.97	12	0.67	125.00	6369.00	10210	20230714	-39.67	5930	20231031	3.88	8600	-28.37	20240527	6060	1.65	20240722	9240	-33.33	20230731	5930	3.88	20231031	3.09	N	077360	200	90 억		1178691	N	N	0	N	00	N
63	20240722	110626	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	6130	-270	5	-4.22	1783003570	289623	252.42	6370	6380	6060	8320	4480	6400	6155.82	2.59	0	42409	6513	6456	6383	6326	6253	6485	6355	91	1920	200	4730	10	1	45437002	2785	49.04	0.96	12	0.64	125.00	6369.00	10210	20230714	-39.96	5930	20231031	3.37	8600	-28.72	20240527	6060	1.16	20240722	9240	-33.66	20230731	5930	3.37	20231031	3.09	N	077360	200	90 억		1178691	N	N	0	N	00	N
64	20240722	100629	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	6120	-280	5	-4.38	1537287420	249475	217.43	6370	6380	6060	8320	4480	6400	6161.56	2.59	0	47922	6513	6456	6383	6326	6253	6485	6355	91	1920	200	4730	10	1	45437002	2781	48.96	0.96	12	0.55	125.00	6369.00	10210	20230714	-40.06	5930	20231031	3.20	8600	-28.84	20240527	6060	0.99	20240722	9240	-33.77	20230731	5930	3.20	20231031	3.09	N	077360	200	90 억		1178691	N	N	0	N	00	N
65	20240722	090628	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	6320	-80	5	-1.25	83040050	13117	11.43	6370	6380	6300	8320	4480	6400	6327.66	2.59	0	-679	6513	6456	6383	6326	6253	6485	6355	91	1920	200	4730	10	1	45437002	2872	50.56	0.99	12	0.03	125.00	6369.00	10210	20230714	-38.10	5930	20231031	6.58	8600	-26.51	20240527	6180	2.27	20240320	9240	-31.60	20230731	5930	6.58	20231031	3.09	N	077360	200	90 억		1178691	N	N	0	N	00	N
66	20240719	160614	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	6400	30	2	0.47	726107210	113935	43.30	6320	6440	6310	8280	4460	6370	6372.99	2.58	0	2064	6590	6480	6400	6290	6210	6440	6250	91	1910	200	4710	10	1	45437002	2908	51.20	1.00	12	0.25	125.00	6369.00	10640	20230713	-39.85	5930	20231031	7.93	8600	-25.58	20240527	6180	3.56	20240320	9240	-30.74	20230731	5930	7.93	20231031	3.15	N	077360	200	90 억		1174068	N	N	0	N	00	N
67	20240719	150620	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	6390	20	2	0.31	616384910	96805	36.79	6320	6440	6310	8280	4460	6370	6367.28	2.58	0	3897	6590	6480	6400	6290	6210	6440	6250	91	1910	200	4710	10	1	45437002	2903	51.12	1.00	12	0.21	125.00	6369.00	10640	20230713	-39.94	5930	20231031	7.76	8600	-25.70	20240527	6180	3.40	20240320	9240	-30.84	20230731	5930	7.76	20231031	3.15	N	077360	200	90 억		1174068	N	N	0	N	00	N
68	20240719	140624	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	6370	0	3	0.00	482689490	75815	28.81	6320	6440	6310	8280	4460	6370	6366.68	2.58	0	-365	6590	6480	6400	6290	6210	6440	6250	91	1910	200	4710	10	1	45437002	2894	50.96	1.00	12	0.17	125.00	6369.00	10640	20230713	-40.13	5930	20231031	7.42	8600	-25.93	20240527	6180	3.07	20240320	9240	-31.06	20230731	5930	7.42	20231031	3.15	N	077360	200	90 억		1174068	N	N	0	N	00	N
69	20240719	130615	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	6380	10	2	0.16	448470580	70443	26.77	6320	6440	6310	8280	4460	6370	6366.43	2.58	0	-2419	6590	6480	6400	6290	6210	6440	6250	91	1910	200	4710	10	1	45437002	2899	51.04	1.00	12	0.16	125.00	6369.00	10640	20230713	-40.04	5930	20231031	7.59	8600	-25.81	20240527	6180	3.24	20240320	9240	-30.95	20230731	5930	7.59	20231031	3.15	N	077360	200	90 억		1174068	N	N	0	N	00	N
70	20240719	120616	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	6380	10	2	0.16	420941640	66125	25.13	6320	6440	6310	8280	4460	6370	6365.85	2.58	0	-3259	6590	6480	6400	6290	6210	6440	6250	91	1910	200	4710	10	1	45437002	2899	51.04	1.00	12	0.15	125.00	6369.00	10640	20230713	-40.04	5930	20231031	7.59	8600	-25.81	20240527	6180	3.24	20240320	9240	-30.95	20230731	5930	7.59	20231031	3.15	N	077360	200	90 억		1174068	N	N	0	N	00	N
71	20240719	110620	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	6360	-10	5	-0.16	324693680	51021	19.39	6320	6440	6310	8280	4460	6370	6363.92	2.58	0	-5797	6590	6480	6400	6290	6210	6440	6250	91	1910	200	4710	10	1	45437002	2890	50.88	1.00	12	0.11	125.00	6369.00	10640	20230713	-40.23	5930	20231031	7.25	8600	-26.05	20240527	6180	2.91	20240320	9240	-31.17	20230731	5930	7.25	20231031	3.15	N	077360	200	90 억		1174068	N	N	0	N	00	N
72	20240719	100527	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	6400	30	2	0.47	186932400	29366	11.16	6320	6440	6310	8280	4460	6370	6365.61	2.58	0	-4361	6590	6480	6400	6290	6210	6440	6250	91	1910	200	4710	10	1	45437002	2908	51.20	1.00	12	0.06	125.00	6369.00	10640	20230713	-39.85	5930	20231031	7.93	8600	-25.58	20240527	6180	3.56	20240320	9240	-30.74	20230731	5930	7.93	20231031	3.15	N	077360	200	90 억		1174068	N	N	0	N	00	N
73	20240719	090629	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	6320	-50	5	-0.78	46319840	7337	2.79	6320	6350	6310	8280	4460	6370	6313.19	2.58	0	-4607	6590	6480	6400	6290	6210	6440	6250	91	1910	200	4710	10	1	45437002	2872	50.56	0.99	12	0.02	125.00	6369.00	10640	20230713	-40.60	5930	20231031	6.58	8600	-26.51	20240527	6180	2.27	20240320	9240	-31.60	20230731	5930	6.58	20231031	3.15	N	077360	200	90 억		1174068	N	N	0	N	00	N
74	20240718	160608	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	6370	-180	5	-2.75	1652010900	259220	111.91	6470	6510	6320	8510	4590	6550	6373.01	2.65	0	-28939	6776	6662	6606	6492	6436	6635	6465	91	1960	200	4840	10	1	45437002	2894	50.96	1.00	12	0.57	125.00	6369.00	10640	20230713	-40.13	5930	20231031	7.42	8600	-25.93	20240527	6180	3.07	20240320	9320	-31.65	20230718	5930	7.42	20231031	3.15	N	077360	200	90 억		1202726	N	N	0	N	00	N
75	20240718	150616	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	6400	-150	5	-2.29	1527465310	239658	103.47	6470	6510	6320	8510	4590	6550	6373.52	2.65	0	-36358	6776	6662	6606	6492	6436	6635	6465	91	1960	200	4840	10	1	45437002	2908	51.20	1.00	12	0.53	125.00	6369.00	10640	20230713	-39.85	5930	20231031	7.93	8600	-25.58	20240527	6180	3.56	20240320	9320	-31.33	20230718	5930	7.93	20231031	3.15	N	077360	200	90 억		1202726	N	N	0	N	00	N
76	20240718	140612	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	6360	-190	5	-2.90	1398796570	219463	94.75	6470	6510	6320	8510	4590	6550	6373.72	2.65	0	-42243	6776	6662	6606	6492	6436	6635	6465	91	1960	200	4840	10	1	45437002	2890	50.88	1.00	12	0.48	125.00	6369.00	10640	20230713	-40.23	5930	20231031	7.25	8600	-26.05	20240527	6180	2.91	20240320	9320	-31.76	20230718	5930	7.25	20231031	3.15	N	077360	200	90 억		1202726	N	N	0	N	00	N
77	20240718	130612	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	6350	-200	5	-3.05	1191289900	186773	80.64	6470	6510	6320	8510	4590	6550	6378.28	2.65	0	-42005	6776	6662	6606	6492	6436	6635	6465	91	1960	200	4840	10	1	45437002	2885	50.80	1.00	12	0.41	125.00	6369.00	10640	20230713	-40.32	5930	20231031	7.08	8600	-26.16	20240527	6180	2.75	20240320	9320	-31.87	20230718	5930	7.08	20231031	3.15	N	077360	200	90 억		1202726	N	N	0	N	00	N
78	20240718	120613	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	6360	-190	5	-2.90	1026073830	160731	69.39	6470	6510	6320	8510	4590	6550	6383.80	2.65	0	-37785	6776	6662	6606	6492	6436	6635	6465	91	1960	200	4840	10	1	45437002	2890	50.88	1.00	12	0.35	125.00	6369.00	10640	20230713	-40.23	5930	20231031	7.25	8600	-26.05	20240527	6180	2.91	20240320	9320	-31.76	20230718	5930	7.25	20231031	3.15	N	077360	200	90 억		1202726	N	N	0	N	00	N
79	20240718	110616	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	6410	-140	5	-2.14	892838380	139778	60.35	6470	6510	6320	8510	4590	6550	6387.55	2.65	0	-29735	6776	6662	6606	6492	6436	6635	6465	91	1960	200	4840	10	1	45437002	2913	51.28	1.01	12	0.31	125.00	6369.00	10640	20230713	-39.76	5930	20231031	8.09	8600	-25.47	20240527	6180	3.72	20240320	9320	-31.22	20230718	5930	8.09	20231031	3.15	N	077360	200	90 억		1202726	N	N	0	N	00	N
80	20240718	100618	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	6370	-180	5	-2.75	738303830	115588	49.90	6470	6510	6320	8510	4590	6550	6387.37	2.65	0	-28289	6776	6662	6606	6492	6436	6635	6465	91	1960	200	4840	10	1	45437002	2894	50.96	1.00	12	0.25	125.00	6369.00	10640	20230713	-40.13	5930	20231031	7.42	8600	-25.93	20240527	6180	3.07	20240320	9320	-31.65	20230718	5930	7.42	20231031	3.15	N	077360	200	90 억		1202726	N	N	0	N	00	N
81	20240718	090617	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	6360	-190	5	-2.90	289759170	45129	19.48	6470	6510	6360	8510	4590	6550	6420.69	2.65	0	-16263	6776	6662	6606	6492	6436	6635	6465	91	1960	200	4840	10	1	45437002	2890	50.88	1.00	12	0.10	125.00	6369.00	10640	20230713	-40.23	5930	20231031	7.25	8600	-26.05	20240527	6180	2.91	20240320	9320	-31.76	20230718	5930	7.25	20231031	3.15	N	077360	200	90 억		1202726	N	N	0	N	00	N
82	20240717	160642	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	6550	-90	5	-1.36	1524530060	230407	166.98	6630	6720	6550	8630	4650	6640	6616.68	2.79	0	-66996	6726	6682	6606	6562	6486	6700	6580	91	1990	200	4910	10	1	45437002	2976	52.40	1.03	12	0.51	125.00	6369.00	10640	20230713	-38.44	5930	20231031	10.46	8600	-23.84	20240527	6180	5.99	20240320	9870	-33.64	20230717	5930	10.46	20231031	3.16	N	077360	200	90 억		1267440	N	N	0	N	00	N
83	20240717	150646	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	6570	-70	5	-1.05	1455538590	219886	159.35	6630	6720	6560	8630	4650	6640	6619.51	2.79	0	-62999	6726	6682	6606	6562	6486	6700	6580	91	1990	200	4910	10	1	45437002	2985	52.56	1.03	12	0.48	125.00	6369.00	10640	20230713	-38.25	5930	20231031	10.79	8600	-23.60	20240527	6180	6.31	20240320	9870	-33.43	20230717	5930	10.79	20231031	3.16	N	077360	200	90 억		1267440	N	N	0	N	00	N
84	20240717	140643	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	6610	-30	5	-0.45	1105952330	166851	120.92	6630	6720	6570	8630	4650	6640	6628.38	2.79	0	-39178	6726	6682	6606	6562	6486	6700	6580	91	1990	200	4910	10	1	45437002	3003	52.88	1.04	12	0.37	125.00	6369.00	10640	20230713	-37.88	5930	20231031	11.47	8600	-23.14	20240527	6180	6.96	20240320	9870	-33.03	20230717	5930	11.47	20231031	3.16	N	077360	200	90 억		1267440	N	N	0	N	00	N
85	20240717	130642	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	6680	40	2	0.60	900582640	135907	98.49	6630	6720	6570	8630	4650	6640	6626.46	2.79	0	-25483	6726	6682	6606	6562	6486	6700	6580	91	1990	200	4910	10	1	45437002	3035	53.44	1.05	12	0.30	125.00	6369.00	10640	20230713	-37.22	5930	20231031	12.65	8600	-22.33	20240527	6180	8.09	20240320	9870	-32.32	20230717	5930	12.65	20231031	3.16	N	077360	200	90 억		1267440	N	N	0	N	00	N
86	20240717	120643	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	6660	20	2	0.30	631192670	95554	69.25	6630	6660	6570	8630	4650	6640	6605.61	2.79	0	-16445	6726	6682	6606	6562	6486	6700	6580	91	1990	200	4910	10	1	45437002	3026	53.28	1.05	12	0.21	125.00	6369.00	10640	20230713	-37.41	5930	20231031	12.31	8600	-22.56	20240527	6180	7.77	20240320	9870	-32.52	20230717	5930	12.31	20231031	3.16	N	077360	200	90 억		1267440	N	N	0	N	00	N
87	20240717	110643	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	6600	-40	5	-0.60	465446140	70475	51.07	6630	6660	6570	8630	4650	6640	6604.41	2.79	0	-7101	6726	6682	6606	6562	6486	6700	6580	91	1990	200	4910	10	1	45437002	2999	52.80	1.04	12	0.16	125.00	6369.00	10640	20230713	-37.97	5930	20231031	11.30	8600	-23.26	20240527	6180	6.80	20240320	9870	-33.13	20230717	5930	11.30	20231031	3.16	N	077360	200	90 억		1267440	N	N	0	N	00	N
88	20240717	100642	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	6610	-30	5	-0.45	279706830	42295	30.65	6630	6660	6580	8630	4650	6640	6613.24	2.79	0	-4567	6726	6682	6606	6562	6486	6700	6580	91	1990	200	4910	10	1	45437002	3003	52.88	1.04	12	0.09	125.00	6369.00	10640	20230713	-37.88	5930	20231031	11.47	8600	-23.14	20240527	6180	6.96	20240320	9870	-33.03	20230717	5930	11.47	20231031	3.16	N	077360	200	90 억		1267440	N	N	0	N	00	N
89	20240717	090528	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	6640	0	3	0.00	33065180	4984	3.61	6630	6660	6620	8630	4650	6640	6634.27	2.79	0	461	6726	6682	6606	6562	6486	6700	6580	91	1990	200	4910	10	1	45437002	3017	53.12	1.04	12	0.01	125.00	6369.00	10640	20230713	-37.59	5930	20231031	11.97	8600	-22.79	20240527	6180	7.44	20240320	9870	-32.73	20230717	5930	11.97	20231031	3.16	N	077360	200	90 억		1267440	N	N	0	N	00	N
90	20240716	160643	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	6640	0	3	0.00	896817720	136387	81.91	6640	6650	6530	8630	4650	6640	6575.54	2.82	0	-16169	6760	6700	6590	6530	6420	6645	6475	91	1990	200	4910	10	1	45437002	3017	53.12	1.04	12	0.30	125.00	6369.00	10640	20230713	-37.59	5930	20231031	11.97	8600	-22.79	20240527	6180	7.44	20240320	9870	-32.73	20230717	5930	11.97	20231031	3.17	N	077360	200	90 억		1280213	N	N	0	N	00	N
91	20240716	150650	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	6620	-20	5	-0.30	853911490	129908	78.02	6640	6650	6530	8630	4650	6640	6573.20	2.82	0	-16463	6760	6700	6590	6530	6420	6645	6475	91	1990	200	4910	10	1	45437002	3008	52.96	1.04	12	0.29	125.00	6369.00	10640	20230713	-37.78	5930	20231031	11.64	8600	-23.02	20240527	6180	7.12	20240320	9870	-32.93	20230717	5930	11.64	20231031	3.17	N	077360	200	90 억		1280213	N	N	0	N	00	N
92	20240716	140648	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	6610	-30	5	-0.45	762545850	116085	69.72	6640	6650	6530	8630	4650	6640	6568.86	2.82	0	-15485	6760	6700	6590	6530	6420	6645	6475	91	1990	200	4910	10	1	45437002	3003	52.88	1.04	12	0.26	125.00	6369.00	10640	20230713	-37.88	5930	20231031	11.47	8600	-23.14	20240527	6180	6.96	20240320	9870	-33.03	20230717	5930	11.47	20231031	3.17	N	077360	200	90 억		1280213	N	N	0	N	00	N
93	20240716	130649	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	6600	-40	5	-0.60	726039640	110551	66.39	6640	6650	6530	8630	4650	6640	6567.46	2.82	0	-15491	6760	6700	6590	6530	6420	6645	6475	91	1990	200	4910	10	1	45437002	2999	52.80	1.04	12	0.24	125.00	6369.00	10640	20230713	-37.97	5930	20231031	11.30	8600	-23.26	20240527	6180	6.80	20240320	9870	-33.13	20230717	5930	11.30	20231031	3.17	N	077360	200	90 억		1280213	N	N	0	N	00	N
94	20240716	120646	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	6610	-30	5	-0.45	675875220	102939	61.82	6640	6650	6530	8630	4650	6640	6565.78	2.82	0	-16614	6760	6700	6590	6530	6420	6645	6475	91	1990	200	4910	10	1	45437002	3003	52.88	1.04	12	0.23	125.00	6369.00	10640	20230713	-37.88	5930	20231031	11.47	8600	-23.14	20240527	6180	6.96	20240320	9870	-33.03	20230717	5930	11.47	20231031	3.17	N	077360	200	90 억		1280213	N	N	0	N	00	N
95	20240716	110647	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	6560	-80	5	-1.20	558336920	85070	51.09	6640	6650	6530	8630	4650	6640	6563.26	2.82	0	-22021	6760	6700	6590	6530	6420	6645	6475	91	1990	200	4910	10	1	45437002	2981	52.48	1.03	12	0.19	125.00	6369.00	10640	20230713	-38.35	5930	20231031	10.62	8600	-23.72	20240527	6180	6.15	20240320	9870	-33.54	20230717	5930	10.62	20231031	3.17	N	077360	200	90 억		1280213	N	N	0	N	00	N
96	20240716	100648	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	6540	-100	5	-1.51	393276460	59832	35.93	6640	6650	6530	8630	4650	6640	6573.01	2.82	0	-16457	6760	6700	6590	6530	6420	6645	6475	91	1990	200	4910	10	1	45437002	2972	52.32	1.03	12	0.13	125.00	6369.00	10640	20230713	-38.53	5930	20231031	10.29	8600	-23.95	20240527	6180	5.83	20240320	9870	-33.74	20230717	5930	10.29	20231031	3.17	N	077360	200	90 억		1280213	N	N	0	N	00	N
97	20240716	090645	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	6630	-10	5	-0.15	37196570	5623	3.38	6640	6650	6590	8630	4650	6640	6615.08	2.82	0	-510	6760	6700	6590	6530	6420	6645	6475	91	1990	200	4910	10	1	45437002	3012	53.04	1.04	12	0.01	125.00	6369.00	10640	20230713	-37.69	5930	20231031	11.80	8600	-22.91	20240527	6180	7.28	20240320	9870	-32.83	20230717	5930	11.80	20231031	3.17	N	077360	200	90 억		1280213	N	N	0	N	00	N
98	20240715	160636	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	6640	50	2	0.76	1084511360	165572	111.05	6650	6650	6480	8560	4620	6590	6550.08	2.85	0	-17144	6696	6642	6556	6502	6416	6670	6530	91	1970	200	4870	10	1	45437002	3017	53.12	1.04	12	0.36	125.00	6369.00	10640	20230713	-37.59	5930	20231031	11.97	8600	-22.79	20240527	6180	7.44	20240320	9870	-32.73	20230717	5930	11.97	20231031	3.17	N	077360	200	90 억		1296269	N	N	0	N	00	N
99	20240715	150641	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	6610	20	2	0.30	988790670	151127	101.36	6650	6650	6480	8560	4620	6590	6542.78	2.85	0	-17136	6696	6642	6556	6502	6416	6670	6530	91	1970	200	4870	10	1	45437002	3003	52.88	1.04	12	0.33	125.00	6369.00	10640	20230713	-37.88	5930	20231031	11.47	8600	-23.14	20240527	6180	6.96	20240320	9870	-33.03	20230717	5930	11.47	20231031	3.17	N	077360	200	90 억		1296269	N	N	0	N	00	N
100	20240715	140639	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	6580	-10	5	-0.15	875229650	133930	89.83	6650	6650	6480	8560	4620	6590	6534.98	2.85	0	-19223	6696	6642	6556	6502	6416	6670	6530	91	1970	200	4870	10	1	45437002	2990	52.64	1.03	12	0.29	125.00	6369.00	10640	20230713	-38.16	5930	20231031	10.96	8600	-23.49	20240527	6180	6.47	20240320	9870	-33.33	20230717	5930	10.96	20231031	3.17	N	077360	200	90 억		1296269	N	N	0	N	00	N
101	20240715	130640	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	6590	0	3	0.00	815880760	124917	83.78	6650	6650	6480	8560	4620	6590	6531.38	2.85	0	-13674	6696	6642	6556	6502	6416	6670	6530	91	1970	200	4870	10	1	45437002	2994	52.72	1.03	12	0.27	125.00	6369.00	10640	20230713	-38.06	5930	20231031	11.13	8600	-23.37	20240527	6180	6.63	20240320	9870	-33.23	20230717	5930	11.13	20231031	3.17	N	077360	200	90 억		1296269	N	N	0	N	00	N
102	20240715	120640	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	6590	0	3	0.00	736448680	112855	75.69	6650	6650	6480	8560	4620	6590	6525.62	2.85	0	-15757	6696	6642	6556	6502	6416	6670	6530	91	1970	200	4870	10	1	45437002	2994	52.72	1.03	12	0.25	125.00	6369.00	10640	20230713	-38.06	5930	20231031	11.13	8600	-23.37	20240527	6180	6.63	20240320	9870	-33.23	20230717	5930	11.13	20231031	3.17	N	077360	200	90 억		1296269	N	N	0	N	00	N
103	20240715	110640	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	6550	-40	5	-0.61	597790160	91752	61.54	6650	6650	6480	8560	4620	6590	6515.28	2.85	0	-19327	6696	6642	6556	6502	6416	6670	6530	91	1970	200	4870	10	1	45437002	2976	52.40	1.03	12	0.20	125.00	6369.00	10640	20230713	-38.44	5930	20231031	10.46	8600	-23.84	20240527	6180	5.99	20240320	9870	-33.64	20230717	5930	10.46	20231031	3.17	N	077360	200	90 억		1296269	N	N	0	N	00	N
104	20240715	100640	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	6500	-90	5	-1.37	460099980	70602	47.35	6650	6650	6480	8560	4620	6590	6516.81	2.85	0	-13794	6696	6642	6556	6502	6416	6670	6530	91	1970	200	4870	10	1	45437002	2953	52.00	1.02	12	0.16	125.00	6369.00	10640	20230713	-38.91	5930	20231031	9.61	8600	-24.42	20240527	6180	5.18	20240320	9870	-34.14	20230717	5930	9.61	20231031	3.17	N	077360	200	90 억		1296269	N	N	0	N	00	N
105	20240715	090640	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	6520	-70	5	-1.06	169374940	25897	17.37	6650	6650	6510	8560	4620	6590	6540.33	2.85	0	8974	6696	6642	6556	6502	6416	6670	6530	91	1970	200	4870	10	1	45437002	2962	52.16	1.02	12	0.06	125.00	6369.00	10640	20230713	-38.72	5930	20231031	9.95	8600	-24.19	20240527	6180	5.50	20240320	9870	-33.94	20230717	5930	9.95	20231031	3.17	N	077360	200	90 억		1296269	N	N	0	N	00	N
106	20240712	160634	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	6590	-20	5	-0.30	966810770	147891	79.67	6580	6610	6470	8590	4630	6610	6537.22	2.90	0	-22658	6776	6692	6636	6552	6496	6665	6525	91	1980	200	4890	10	1	45437002	2994	52.72	1.03	12	0.33	125.00	6369.00	10640	20230713	-38.06	5930	20231031	11.13	8600	-23.37	20240527	6180	6.63	20240320	10640	-38.06	20230713	5930	11.13	20231031	3.18	N	077360	200	90 억		1316698	N	N	0	N	00	N
107	20240712	150639	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	6590	-20	5	-0.30	907297050	138853	74.80	6580	6610	6470	8590	4630	6610	6534.20	2.90	0	-20445	6776	6692	6636	6552	6496	6665	6525	91	1980	200	4890	10	1	45437002	2994	52.72	1.03	12	0.31	125.00	6369.00	10640	20230713	-38.06	5930	20231031	11.13	8600	-23.37	20240527	6180	6.63	20240320	10640	-38.06	20230713	5930	11.13	20231031	3.18	N	077360	200	90 억		1316698	N	N	0	N	00	N
108	20240712	140642	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	6540	-70	5	-1.06	810538820	124094	66.85	6580	6610	6470	8590	4630	6610	6531.62	2.90	0	-15810	6776	6692	6636	6552	6496	6665	6525	91	1980	200	4890	10	1	45437002	2972	52.32	1.03	12	0.27	125.00	6369.00	10640	20230713	-38.53	5930	20231031	10.29	8600	-23.95	20240527	6180	5.83	20240320	10640	-38.53	20230713	5930	10.29	20231031	3.18	N	077360	200	90 억		1316698	N	N	0	N	00	N
109	20240712	130637	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	6540	-70	5	-1.06	742746290	113730	61.27	6580	6610	6470	8590	4630	6610	6530.75	2.90	0	-14384	6776	6692	6636	6552	6496	6665	6525	91	1980	200	4890	10	1	45437002	2972	52.32	1.03	12	0.25	125.00	6369.00	10640	20230713	-38.53	5930	20231031	10.29	8600	-23.95	20240527	6180	5.83	20240320	10640	-38.53	20230713	5930	10.29	20231031	3.18	N	077360	200	90 억		1316698	N	N	0	N	00	N
110	20240712	120638	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	6550	-60	5	-0.91	628694930	96269	51.86	6580	6610	6470	8590	4630	6610	6530.56	2.90	0	-17733	6776	6692	6636	6552	6496	6665	6525	91	1980	200	4890	10	1	45437002	2976	52.40	1.03	12	0.21	125.00	6369.00	10640	20230713	-38.44	5930	20231031	10.46	8600	-23.84	20240527	6180	5.99	20240320	10640	-38.44	20230713	5930	10.46	20231031	3.18	N	077360	200	90 억		1316698	N	N	0	N	00	N
111	20240712	110635	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	6570	-40	5	-0.61	497516550	76194	41.04	6580	6610	6470	8590	4630	6610	6529.55	2.90	0	-16135	6776	6692	6636	6552	6496	6665	6525	91	1980	200	4890	10	1	45437002	2985	52.56	1.03	12	0.17	125.00	6369.00	10640	20230713	-38.25	5930	20231031	10.79	8600	-23.60	20240527	6180	6.31	20240320	10640	-38.25	20230713	5930	10.79	20231031	3.18	N	077360	200	90 억		1316698	N	N	0	N	00	N
112	20240712	100638	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	6560	-50	5	-0.76	417397740	63996	34.47	6580	6580	6470	8590	4630	6610	6522.17	2.90	0	-16062	6776	6692	6636	6552	6496	6665	6525	91	1980	200	4890	10	1	45437002	2981	52.48	1.03	12	0.14	125.00	6369.00	10640	20230713	-38.35	5930	20231031	10.62	8600	-23.72	20240527	6180	6.15	20240320	10640	-38.35	20230713	5930	10.62	20231031	3.18	N	077360	200	90 억		1316698	N	N	0	N	00	N
113	20240712	090634	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	6490	-120	5	-1.82	121974610	18707	10.08	6580	6580	6470	8590	4630	6610	6520.01	2.90	0	-7607	6776	6692	6636	6552	6496	6665	6525	91	1980	200	4890	10	1	45437002	2949	51.92	1.02	12	0.04	125.00	6369.00	10640	20230713	-39.00	5930	20231031	9.44	8600	-24.53	20240527	6180	5.02	20240320	10640	-39.00	20230713	5930	9.44	20231031	3.18	N	077360	200	90 억		1316698	N	N	0	N	00	N
114	20240711	160632	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	6610	30	2	0.46	1222252250	184136	114.93	6620	6720	6580	8550	4610	6580	6637.86	2.94	0	-18883	6726	6652	6596	6522	6466	6625	6495	91	1970	200	4860	10	1	45437002	3003	52.88	1.04	12	0.41	125.00	6369.00	10640	20230713	-37.88	5930	20231031	11.47	8600	-23.14	20240527	6180	6.96	20240320	10640	-37.88	20230713	5930	11.47	20231031	3.20	N	077360	200	90 억		1333581	N	N	0	N	00	N
115	20240711	150638	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	6630	50	2	0.76	1151742660	173479	108.28	6620	6720	6580	8550	4610	6580	6639.09	2.94	0	-16828	6726	6652	6596	6522	6466	6625	6495	91	1970	200	4860	10	1	45437002	3012	53.04	1.04	12	0.38	125.00	6369.00	10640	20230713	-37.69	5930	20231031	11.80	8600	-22.91	20240527	6180	7.28	20240320	10640	-37.69	20230713	5930	11.80	20231031	3.20	N	077360	200	90 억		1333581	N	N	0	N	00	N
116	20240711	140637	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	6630	50	2	0.76	1018395260	153355	95.72	6620	6720	6580	8550	4610	6580	6640.77	2.94	0	-17029	6726	6652	6596	6522	6466	6625	6495	91	1970	200	4860	10	1	45437002	3012	53.04	1.04	12	0.34	125.00	6369.00	10640	20230713	-37.69	5930	20231031	11.80	8600	-22.91	20240527	6180	7.28	20240320	10640	-37.69	20230713	5930	11.80	20231031	3.20	N	077360	200	90 억		1333581	N	N	0	N	00	N
117	20240711	130635	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	6610	30	2	0.46	890618030	134007	83.64	6620	6720	6580	8550	4610	6580	6646.06	2.94	0	-13180	6726	6652	6596	6522	6466	6625	6495	91	1970	200	4860	10	1	45437002	3003	52.88	1.04	12	0.29	125.00	6369.00	10640	20230713	-37.88	5930	20231031	11.47	8600	-23.14	20240527	6180	6.96	20240320	10640	-37.88	20230713	5930	11.47	20231031	3.20	N	077360	200	90 억		1333581	N	N	0	N	00	N
118	20240711	120635	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	6640	60	2	0.91	643120900	96596	60.29	6620	6720	6610	8550	4610	6580	6657.84	2.94	0	-9499	6726	6652	6596	6522	6466	6625	6495	91	1970	200	4860	10	1	45437002	3017	53.12	1.04	12	0.21	125.00	6369.00	10640	20230713	-37.59	5930	20231031	11.97	8600	-22.79	20240527	6180	7.44	20240320	10640	-37.59	20230713	5930	11.97	20231031	3.20	N	077360	200	90 억		1333581	N	N	0	N	00	N
119	20240711	110633	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	6660	80	2	1.22	539590700	81039	50.58	6620	6720	6610	8550	4610	6580	6658.41	2.94	0	-1661	6726	6652	6596	6522	6466	6625	6495	91	1970	200	4860	10	1	45437002	3026	53.28	1.05	12	0.18	125.00	6369.00	10640	20230713	-37.41	5930	20231031	12.31	8600	-22.56	20240527	6180	7.77	20240320	10640	-37.41	20230713	5930	12.31	20231031	3.20	N	077360	200	90 억		1333581	N	N	0	N	00	N
120	20240711	100634	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	6670	90	2	1.37	305634870	45969	28.69	6620	6700	6610	8550	4610	6580	6648.72	2.94	0	-4079	6726	6652	6596	6522	6466	6625	6495	91	1970	200	4860	10	1	45437002	3031	53.36	1.05	12	0.10	125.00	6369.00	10640	20230713	-37.31	5930	20231031	12.48	8600	-22.44	20240527	6180	7.93	20240320	10640	-37.31	20230713	5930	12.48	20231031	3.20	N	077360	200	90 억		1333581	N	N	0	N	00	N
121	20240711	090632	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	6670	90	2	1.37	81627970	12260	7.65	6620	6690	6620	8550	4610	6580	6658.07	2.94	0	634	6726	6652	6596	6522	6466	6625	6495	91	1970	200	4860	10	1	45437002	3031	53.36	1.05	12	0.03	125.00	6369.00	10640	20230713	-37.31	5930	20231031	12.48	8600	-22.44	20240527	6180	7.93	20240320	10640	-37.31	20230713	5930	12.48	20231031	3.20	N	077360	200	90 억		1333581	N	N	0	N	00	N
122	20240710	160632	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	6580	-70	5	-1.05	1043280010	158587	52.02	6660	6670	6540	8640	4660	6650	6578.60	3.03	0	-45097	6783	6716	6593	6526	6403	6750	6560	91	1990	200	4920	10	1	45437002	2990	52.64	1.03	12	0.35	125.00	6369.00	10640	20230713	-38.16	5930	20231031	10.96	8600	-23.49	20240527	6180	6.47	20240320	10640	-38.16	20230713	5930	10.96	20231031	3.19	N	077360	200	90 억		1375561	N	N	0	N	00	N
123	20240710	150634	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	6580	-70	5	-1.05	990180840	150513	49.37	6660	6670	6540	8640	4660	6650	6578.71	3.03	0	-43693	6783	6716	6593	6526	6403	6750	6560	91	1990	200	4920	10	1	45437002	2990	52.64	1.03	12	0.33	125.00	6369.00	10640	20230713	-38.16	5930	20231031	10.96	8600	-23.49	20240527	6180	6.47	20240320	10640	-38.16	20230713	5930	10.96	20231031	3.19	N	077360	200	90 억		1375561	N	N	0	N	00	N
124	20240710	140631	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	6570	-80	5	-1.20	844826800	128362	42.10	6660	6670	6540	8640	4660	6650	6581.60	3.03	0	-40767	6783	6716	6593	6526	6403	6750	6560	91	1990	200	4920	10	1	45437002	2985	52.56	1.03	12	0.28	125.00	6369.00	10640	20230713	-38.25	5930	20231031	10.79	8600	-23.60	20240527	6180	6.31	20240320	10640	-38.25	20230713	5930	10.79	20231031	3.19	N	077360	200	90 억		1375561	N	N	0	N	00	N
125	20240710	130632	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	6570	-80	5	-1.20	716084990	108736	35.67	6660	6670	6550	8640	4660	6650	6585.54	3.03	0	-40824	6783	6716	6593	6526	6403	6750	6560	91	1990	200	4920	10	1	45437002	2985	52.56	1.03	12	0.24	125.00	6369.00	10640	20230713	-38.25	5930	20231031	10.79	8600	-23.60	20240527	6180	6.31	20240320	10640	-38.25	20230713	5930	10.79	20231031	3.19	N	077360	200	90 억		1375561	N	N	0	N	00	N
126	20240710	120632	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	6570	-80	5	-1.20	598096920	90750	29.77	6660	6670	6550	8640	4660	6650	6590.60	3.03	0	-37873	6783	6716	6593	6526	6403	6750	6560	91	1990	200	4920	10	1	45437002	2985	52.56	1.03	12	0.20	125.00	6369.00	10640	20230713	-38.25	5930	20231031	10.79	8600	-23.60	20240527	6180	6.31	20240320	10640	-38.25	20230713	5930	10.79	20231031	3.19	N	077360	200	90 억		1375561	N	N	0	N	00	N
127	20240710	110633	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	6580	-70	5	-1.05	490098430	74297	24.37	6660	6670	6550	8640	4660	6650	6596.48	3.03	0	-31452	6783	6716	6593	6526	6403	6750	6560	91	1990	200	4920	10	1	45437002	2990	52.64	1.03	12	0.16	125.00	6369.00	10640	20230713	-38.16	5930	20231031	10.96	8600	-23.49	20240527	6180	6.47	20240320	10640	-38.16	20230713	5930	10.96	20231031	3.19	N	077360	200	90 억		1375561	N	N	0	N	00	N
128	20240710	100628	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	6610	-40	5	-0.60	279437640	42292	13.87	6660	6670	6570	8640	4660	6650	6607.34	3.03	0	-24390	6783	6716	6593	6526	6403	6750	6560	91	1990	200	4920	10	1	45437002	3003	52.88	1.04	12	0.09	125.00	6369.00	10640	20230713	-37.88	5930	20231031	11.47	8600	-23.14	20240527	6180	6.96	20240320	10640	-37.88	20230713	5930	11.47	20231031	3.19	N	077360	200	90 억		1375561	N	N	0	N	00	N
129	20240710	090631	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	6630	-20	5	-0.30	75614750	11388	3.74	6660	6670	6610	8640	4660	6650	6639.86	3.03	0	-8226	6783	6716	6593	6526	6403	6750	6560	91	1990	200	4920	10	1	45437002	3012	53.04	1.04	12	0.03	125.00	6369.00	10640	20230713	-37.69	5930	20231031	11.80	8600	-22.91	20240527	6180	7.28	20240320	10640	-37.69	20230713	5930	11.80	20231031	3.19	N	077360	200	90 억		1375561	N	N	0	N	00	N
130	20240709	160630	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	6650	110	2	1.68	1980423520	302395	59.38	6620	6660	6470	8500	4580	6540	6549.00	2.97	0	-4902	6760	6650	6540	6430	6320	6595	6375	91	1960	200	4830	10	1	45437002	3022	53.20	1.04	12	0.67	125.00	6369.00	10640	20230713	-37.50	5930	20231031	12.14	8600	-22.67	20240527	6180	7.61	20240320	10640	-37.50	20230713	5930	12.14	20231031	3.12	N	077360	200	90 억		1351620	N	N	0	N	00	N
131	20240709	150631	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	6580	40	2	0.61	1799288950	275110	54.02	6620	6650	6470	8500	4580	6540	6540.25	2.97	0	-1178	6760	6650	6540	6430	6320	6595	6375	91	1960	200	4830	10	1	45437002	2990	52.64	1.03	12	0.61	125.00	6369.00	10640	20230713	-38.16	5930	20231031	10.96	8600	-23.49	20240527	6180	6.47	20240320	10640	-38.16	20230713	5930	10.96	20231031	3.12	N	077360	200	90 억		1351620	N	N	0	N	00	N
132	20240709	140632	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	6550	10	2	0.15	1461743230	223850	43.96	6620	6650	6470	8500	4580	6540	6530.01	2.97	0	-9691	6760	6650	6540	6430	6320	6595	6375	91	1960	200	4830	10	1	45437002	2976	52.40	1.03	12	0.49	125.00	6369.00	10640	20230713	-38.44	5930	20231031	10.46	8600	-23.84	20240527	6180	5.99	20240320	10640	-38.44	20230713	5930	10.46	20231031	3.12	N	077360	200	90 억		1351620	N	N	0	N	00	N
133	20240709	130634	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	6510	-30	5	-0.46	1227773410	188070	36.93	6620	6650	6470	8500	4580	6540	6528.28	2.97	0	-15295	6760	6650	6540	6430	6320	6595	6375	91	1960	200	4830	10	1	45437002	2958	52.08	1.02	12	0.41	125.00	6369.00	10640	20230713	-38.82	5930	20231031	9.78	8600	-24.30	20240527	6180	5.34	20240320	10640	-38.82	20230713	5930	9.78	20231031	3.12	N	077360	200	90 억		1351620	N	N	0	N	00	N
134	20240709	120635	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	6510	-30	5	-0.46	1058479060	162043	31.82	6620	6650	6470	8500	4580	6540	6532.09	2.97	0	-13148	6760	6650	6540	6430	6320	6595	6375	91	1960	200	4830	10	1	45437002	2958	52.08	1.02	12	0.36	125.00	6369.00	10640	20230713	-38.82	5930	20231031	9.78	8600	-24.30	20240527	6180	5.34	20240320	10640	-38.82	20230713	5930	9.78	20231031	3.12	N	077360	200	90 억		1351620	N	N	0	N	00	N
135	20240709	110634	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	6510	-30	5	-0.46	943488660	144380	28.35	6620	6650	6470	8500	4580	6540	6534.76	2.97	0	-9123	6760	6650	6540	6430	6320	6595	6375	91	1960	200	4830	10	1	45437002	2958	52.08	1.02	12	0.32	125.00	6369.00	10640	20230713	-38.82	5930	20231031	9.78	8600	-24.30	20240527	6180	5.34	20240320	10640	-38.82	20230713	5930	9.78	20231031	3.12	N	077360	200	90 억		1351620	N	N	0	N	00	N
136	20240709	100632	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	6560	20	2	0.31	602378460	91955	18.06	6620	6650	6490	8500	4580	6540	6550.80	2.97	0	13982	6760	6650	6540	6430	6320	6595	6375	91	1960	200	4830	10	1	45437002	2981	52.48	1.03	12	0.20	125.00	6369.00	10640	20230713	-38.35	5930	20231031	10.62	8600	-23.72	20240527	6180	6.15	20240320	10640	-38.35	20230713	5930	10.62	20231031	3.12	N	077360	200	90 억		1351620	N	N	0	N	00	N
137	20240709	090631	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	6570	30	2	0.46	125475230	19010	3.73	6620	6650	6540	8500	4580	6540	6600.49	2.97	0	1391	6760	6650	6540	6430	6320	6595	6375	91	1960	200	4830	10	1	45437002	2985	52.56	1.03	12	0.04	125.00	6369.00	10640	20230713	-38.25	5930	20231031	10.79	8600	-23.60	20240527	6180	6.31	20240320	10640	-38.25	20230713	5930	10.79	20231031	3.12	N	077360	200	90 억		1351620	N	N	0	N	00	N
138	20240708	160626	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	6540	-90	5	-1.36	3308100710	508367	153.81	6580	6650	6430	8610	4650	6630	6507.27	2.82	0	49821	6923	6776	6703	6556	6483	6740	6520	91	1980	200	4900	10	1	45437002	2972	52.32	1.03	12	1.12	125.00	6369.00	10640	20230713	-38.53	5930	20231031	10.29	8600	-23.95	20240527	6180	5.83	20240320	10640	-38.53	20230713	5930	10.29	20231031	3.11	N	077360	200	90 억		1282001	N	N	0	N	00	N
139	20240708	150628	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	6520	-110	5	-1.66	3262602490	501402	151.70	6580	6650	6430	8610	4650	6630	6506.96	2.82	0	50400	6923	6776	6703	6556	6483	6740	6520	91	1980	200	4900	10	1	45437002	2962	52.16	1.02	12	1.10	125.00	6369.00	10640	20230713	-38.72	5930	20231031	9.95	8600	-24.19	20240527	6180	5.50	20240320	10640	-38.72	20230713	5930	9.95	20231031	3.11	N	077360	200	90 억		1282001	N	N	0	N	00	N
140	20240708	140630	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	6500	-130	5	-1.96	3147552240	483742	146.36	6580	6650	6430	8610	4650	6630	6506.68	2.82	0	51911	6923	6776	6703	6556	6483	6740	6520	91	1980	200	4900	10	1	45437002	2953	52.00	1.02	12	1.06	125.00	6369.00	10640	20230713	-38.91	5930	20231031	9.61	8600	-24.42	20240527	6180	5.18	20240320	10640	-38.91	20230713	5930	9.61	20231031	3.11	N	077360	200	90 억		1282001	N	N	0	N	00	N
141	20240708	130626	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	6500	-130	5	-1.96	2531295860	389179	117.75	6580	6650	6430	8610	4650	6630	6504.19	2.82	0	32555	6923	6776	6703	6556	6483	6740	6520	91	1980	200	4900	10	1	45437002	2953	52.00	1.02	12	0.86	125.00	6369.00	10640	20230713	-38.91	5930	20231031	9.61	8600	-24.42	20240527	6180	5.18	20240320	10640	-38.91	20230713	5930	9.61	20231031	3.11	N	077360	200	90 억		1282001	N	N	0	N	00	N
142	20240708	120628	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	6510	-120	5	-1.81	1880391780	288529	87.29	6580	6650	6440	8610	4650	6630	6517.17	2.82	0	44985	6923	6776	6703	6556	6483	6740	6520	91	1980	200	4900	10	1	45437002	2958	52.08	1.02	12	0.64	125.00	6369.00	10640	20230713	-38.82	5930	20231031	9.78	8600	-24.30	20240527	6180	5.34	20240320	10640	-38.82	20230713	5930	9.78	20231031	3.11	N	077360	200	90 억		1282001	N	N	0	N	00	N
143	20240708	110626	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	6490	-140	5	-2.11	1753540060	269013	81.39	6580	6650	6440	8610	4650	6630	6518.42	2.82	0	49308	6923	6776	6703	6556	6483	6740	6520	91	1980	200	4900	10	1	45437002	2949	51.92	1.02	12	0.59	125.00	6369.00	10640	20230713	-39.00	5930	20231031	9.44	8600	-24.53	20240527	6180	5.02	20240320	10640	-39.00	20230713	5930	9.44	20231031	3.11	N	077360	200	90 억		1282001	N	N	0	N	00	N
144	20240708	100626	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	6530	-100	5	-1.51	1044595500	159609	48.29	6580	6650	6450	8610	4650	6630	6544.72	2.82	0	29143	6923	6776	6703	6556	6483	6740	6520	91	1980	200	4900	10	1	45437002	2967	52.24	1.03	12	0.35	125.00	6369.00	10640	20230713	-38.63	5930	20231031	10.12	8600	-24.07	20240527	6180	5.66	20240320	10640	-38.63	20230713	5930	10.12	20231031	3.11	N	077360	200	90 억		1282001	N	N	0	N	00	N
145	20240708	090626	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	6590	-40	5	-0.60	114962780	17463	5.28	6580	6610	6550	8610	4650	6630	6583.22	2.82	0	3503	6923	6776	6703	6556	6483	6740	6520	91	1980	200	4900	10	1	45437002	2994	52.72	1.03	12	0.04	125.00	6369.00	10640	20230713	-38.06	5930	20231031	11.13	8600	-23.37	20240527	6180	6.63	20240320	10640	-38.06	20230713	5930	11.13	20231031	3.11	N	077360	200	90 억		1282001	N	N	0	N	00	N
146	20240705	160624	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	6630	-40	5	-0.60	2212204840	328837	135.21	6700	6850	6630	8670	4670	6670	6727.39	3.08	0	-140483	6790	6730	6630	6570	6470	6760	6600	91	2000	200	4930	10	1	45437002	3012	53.04	1.04	12	0.72	125.00	6369.00	10640	20230713	-37.69	5930	20231031	11.80	8600	-22.91	20240527	6180	7.28	20240320	10640	-37.69	20230713	5930	11.80	20231031	3.08	N	077360	200	90 억		1401266	N	N	0	N	00	N
147	20240705	150626	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	6650	-20	5	-0.30	2138346240	317716	130.63	6700	6850	6640	8670	4670	6670	6730.37	3.08	0	-135601	6790	6730	6630	6570	6470	6760	6600	91	2000	200	4930	10	1	45437002	3022	53.20	1.04	12	0.70	125.00	6369.00	10640	20230713	-37.50	5930	20231031	12.14	8600	-22.67	20240527	6180	7.61	20240320	10640	-37.50	20230713	5930	12.14	20231031	3.08	N	077360	200	90 억		1401266	N	N	0	N	00	N
148	20240705	140626	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	6680	10	2	0.15	1916647820	284459	116.96	6700	6850	6660	8670	4670	6670	6737.87	3.08	0	-114935	6790	6730	6630	6570	6470	6760	6600	91	2000	200	4930	10	1	45437002	3035	53.44	1.05	12	0.63	125.00	6369.00	10640	20230713	-37.22	5930	20231031	12.65	8600	-22.33	20240527	6180	8.09	20240320	10640	-37.22	20230713	5930	12.65	20231031	3.08	N	077360	200	90 억		1401266	N	N	0	N	00	N
149	20240705	130626	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	6720	50	2	0.75	1662006100	246532	101.37	6700	6850	6660	8670	4670	6670	6741.54	3.08	0	-90488	6790	6730	6630	6570	6470	6760	6600	91	2000	200	4930	10	1	45437002	3053	53.76	1.06	12	0.54	125.00	6369.00	10640	20230713	-36.84	5930	20231031	13.32	8600	-21.86	20240527	6180	8.74	20240320	10640	-36.84	20230713	5930	13.32	20231031	3.08	N	077360	200	90 억		1401266	N	N	0	N	00	N
150	20240705	120626	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	6780	110	2	1.65	1322283990	196273	80.70	6700	6850	6660	8670	4670	6670	6736.96	3.08	0	-71137	6790	6730	6630	6570	6470	6760	6600	91	2000	200	4930	10	1	45437002	3081	54.24	1.06	12	0.43	125.00	6369.00	10640	20230713	-36.28	5930	20231031	14.33	8600	-21.16	20240527	6180	9.71	20240320	10640	-36.28	20230713	5930	14.33	20231031	3.08	N	077360	200	90 억		1401266	N	N	0	N	00	N
151	20240705	110624	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	6740	70	2	1.05	937810950	139684	57.43	6700	6800	6660	8670	4670	6670	6713.80	3.08	0	-49513	6790	6730	6630	6570	6470	6760	6600	91	2000	200	4930	10	1	45437002	3062	53.92	1.06	12	0.31	125.00	6369.00	10640	20230713	-36.65	5930	20231031	13.66	8600	-21.63	20240527	6180	9.06	20240320	10640	-36.65	20230713	5930	13.66	20231031	3.08	N	077360	200	90 억		1401266	N	N	0	N	00	N
152	20240705	100624	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	6690	20	2	0.30	599181400	89117	36.64	6700	6800	6670	8670	4670	6670	6723.54	3.08	0	-40202	6790	6730	6630	6570	6470	6760	6600	91	2000	200	4930	10	1	45437002	3040	53.52	1.05	12	0.20	125.00	6369.00	10640	20230713	-37.12	5930	20231031	12.82	8600	-22.21	20240527	6180	8.25	20240320	10640	-37.12	20230713	5930	12.82	20231031	3.08	N	077360	200	90 억		1401266	N	N	0	N	00	N
153	20240705	090625	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	6670	0	3	0.00	91727850	13701	5.63	6700	6730	6670	8670	4670	6670	6694.97	3.08	0	-9500	6790	6730	6630	6570	6470	6760	6600	91	2000	200	4930	10	1	45437002	3031	53.36	1.05	12	0.03	125.00	6369.00	10640	20230713	-37.31	5930	20231031	12.48	8600	-22.44	20240527	6180	7.93	20240320	10640	-37.31	20230713	5930	12.48	20231031	3.08	N	077360	200	90 억		1401266	N	N	0	N	00	N
154	20240704	160622	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	6670	120	2	1.83	1593179650	241047	61.46	6620	6690	6530	8510	4590	6550	6609.20	3.18	0	-46948	6876	6712	6616	6452	6356	6665	6405	91	1960	200	4840	10	1	45437002	3031	53.36	1.05	12	0.53	125.00	6369.00	10640	20230713	-37.31	5930	20231031	12.48	8600	-22.44	20240527	6180	7.93	20240320	10640	-37.31	20230713	5930	12.48	20231031	3.19	N	077360	200	90 억		1445974	N	N	0	N	00	N
155	20240704	150624	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	6640	90	2	1.37	1465447410	221839	56.56	6620	6690	6530	8510	4590	6550	6605.91	3.18	0	-32053	6876	6712	6616	6452	6356	6665	6405	91	1960	200	4840	10	1	45437002	3017	53.12	1.04	12	0.49	125.00	6369.00	10640	20230713	-37.59	5930	20231031	11.97	8600	-22.79	20240527	6180	7.44	20240320	10640	-37.59	20230713	5930	11.97	20231031	3.19	N	077360	200	90 억		1445974	N	N	0	N	00	N
156	20240704	140624	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	6650	100	2	1.53	1279522320	193812	49.42	6620	6690	6530	8510	4590	6550	6601.87	3.18	0	-22731	6876	6712	6616	6452	6356	6665	6405	91	1960	200	4840	10	1	45437002	3022	53.20	1.04	12	0.43	125.00	6369.00	10640	20230713	-37.50	5930	20231031	12.14	8600	-22.67	20240527	6180	7.61	20240320	10640	-37.50	20230713	5930	12.14	20231031	3.19	N	077360	200	90 억		1445974	N	N	0	N	00	N
157	20240704	130624	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	6570	20	2	0.31	1030063120	156044	39.79	6620	6690	6530	8510	4590	6550	6601.11	3.18	0	-35097	6876	6712	6616	6452	6356	6665	6405	91	1960	200	4840	10	1	45437002	2985	52.56	1.03	12	0.34	125.00	6369.00	10640	20230713	-38.25	5930	20231031	10.79	8600	-23.60	20240527	6180	6.31	20240320	10640	-38.25	20230713	5930	10.79	20231031	3.19	N	077360	200	90 억		1445974	N	N	0	N	00	N
158	20240704	120623	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	6580	30	2	0.46	956768620	144902	36.95	6620	6690	6530	8510	4590	6550	6602.87	3.18	0	-33870	6876	6712	6616	6452	6356	6665	6405	91	1960	200	4840	10	1	45437002	2990	52.64	1.03	12	0.32	125.00	6369.00	10640	20230713	-38.16	5930	20231031	10.96	8600	-23.49	20240527	6180	6.47	20240320	10640	-38.16	20230713	5930	10.96	20231031	3.19	N	077360	200	90 억		1445974	N	N	0	N	00	N
159	20240704	110622	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	6590	40	2	0.61	854985240	129397	32.99	6620	6690	6530	8510	4590	6550	6607.46	3.18	0	-30913	6876	6712	6616	6452	6356	6665	6405	91	1960	200	4840	10	1	45437002	2994	52.72	1.03	12	0.28	125.00	6369.00	10640	20230713	-38.06	5930	20231031	11.13	8600	-23.37	20240527	6180	6.63	20240320	10640	-38.06	20230713	5930	11.13	20231031	3.19	N	077360	200	90 억		1445974	N	N	0	N	00	N
160	20240704	100623	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	6580	30	2	0.46	647972700	97870	24.95	6620	6690	6570	8510	4590	6550	6620.75	3.18	0	-26424	6876	6712	6616	6452	6356	6665	6405	91	1960	200	4840	10	1	45437002	2990	52.64	1.03	12	0.22	125.00	6369.00	10640	20230713	-38.16	5930	20231031	10.96	8600	-23.49	20240527	6180	6.47	20240320	10640	-38.16	20230713	5930	10.96	20231031	3.19	N	077360	200	90 억		1445974	N	N	0	N	00	N
161	20240704	090623	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	6650	100	2	1.53	149564350	22564	5.75	6620	6670	6570	8510	4590	6550	6628.45	3.18	0	-5037	6876	6712	6616	6452	6356	6665	6405	91	1960	200	4840	10	1	45437002	3022	53.20	1.04	12	0.05	125.00	6369.00	10640	20230713	-37.50	5930	20231031	12.14	8600	-22.67	20240527	6180	7.61	20240320	10640	-37.50	20230713	5930	12.14	20231031	3.19	N	077360	200	90 억		1445974	N	N	0	N	00	N
162	20240703	160620	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	6550	-180	5	-2.67	2571620230	388051	105.84	6770	6780	6520	8740	4720	6730	6627.27	3.24	0	-54773	7010	6870	6750	6610	6490	6810	6550	91	2010	200	4980	10	1	45437002	2976	52.40	1.03	12	0.85	125.00	6369.00	10640	20230713	-38.44	5930	20231031	10.46	8600	-23.84	20240527	6180	5.99	20240320	10640	-38.44	20230713	5930	10.46	20231031	3.14	N	077360	200	90 억		1472271	N	N	0	N	00	N
163	20240703	150622	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	6570	-160	5	-2.38	1979840060	297483	81.13	6770	6780	6550	8740	4720	6730	6655.30	3.24	0	-70828	7010	6870	6750	6610	6490	6810	6550	91	2010	200	4980	10	1	45437002	2985	52.56	1.03	12	0.65	125.00	6369.00	10640	20230713	-38.25	5930	20231031	10.79	8600	-23.60	20240527	6180	6.31	20240320	10640	-38.25	20230713	5930	10.79	20231031	3.14	N	077360	200	90 억		1472271	N	N	0	N	00	N
164	20240703	140622	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	6650	-80	5	-1.19	1213295920	181423	49.48	6770	6780	6620	8740	4720	6730	6687.66	3.24	0	-26262	7010	6870	6750	6610	6490	6810	6550	91	2010	200	4980	10	1	45437002	3022	53.20	1.04	12	0.40	125.00	6369.00	10640	20230713	-37.50	5930	20231031	12.14	8600	-22.67	20240527	6180	7.61	20240320	10640	-37.50	20230713	5930	12.14	20231031	3.14	N	077360	200	90 억		1472271	N	N	0	N	00	N
165	20240703	130621	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	6670	-60	5	-0.89	1116332160	166847	45.51	6770	6780	6620	8740	4720	6730	6690.75	3.24	0	-22549	7010	6870	6750	6610	6490	6810	6550	91	2010	200	4980	10	1	45437002	3031	53.36	1.05	12	0.37	125.00	6369.00	10640	20230713	-37.31	5930	20231031	12.48	8600	-22.44	20240527	6180	7.93	20240320	10640	-37.31	20230713	5930	12.48	20231031	3.14	N	077360	200	90 억		1472271	N	N	0	N	00	N
166	20240703	120620	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	6680	-50	5	-0.74	936321250	139797	38.13	6770	6780	6620	8740	4720	6730	6697.72	3.24	0	-22944	7010	6870	6750	6610	6490	6810	6550	91	2010	200	4980	10	1	45437002	3035	53.44	1.05	12	0.31	125.00	6369.00	10640	20230713	-37.22	5930	20231031	12.65	8600	-22.33	20240527	6180	8.09	20240320	10640	-37.22	20230713	5930	12.65	20231031	3.14	N	077360	200	90 억		1472271	N	N	0	N	00	N
167	20240703	110623	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	6700	-30	5	-0.45	843137950	125865	34.33	6770	6780	6620	8740	4720	6730	6698.74	3.24	0	-18223	7010	6870	6750	6610	6490	6810	6550	91	2010	200	4980	10	1	45437002	3044	53.60	1.05	12	0.28	125.00	6369.00	10640	20230713	-37.03	5930	20231031	12.98	8600	-22.09	20240527	6180	8.41	20240320	10640	-37.03	20230713	5930	12.98	20231031	3.14	N	077360	200	90 억		1472271	N	N	0	N	00	N
168	20240703	100623	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	6690	-40	5	-0.59	530037630	78920	21.52	6770	6780	6660	8740	4720	6730	6716.14	3.24	0	-19395	7010	6870	6750	6610	6490	6810	6550	91	2010	200	4980	10	1	45437002	3040	53.52	1.05	12	0.17	125.00	6369.00	10640	20230713	-37.12	5930	20231031	12.82	8600	-22.21	20240527	6180	8.25	20240320	10640	-37.12	20230713	5930	12.82	20231031	3.14	N	077360	200	90 억		1472271	N	N	0	N	00	N
169	20240703	090620	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	6750	20	2	0.30	77392760	11474	3.13	6770	6770	6710	8740	4720	6730	6745.07	3.24	0	-4280	7010	6870	6750	6610	6490	6810	6550	91	2010	200	4980	10	1	45437002	3067	54.00	1.06	12	0.03	125.00	6369.00	10640	20230713	-36.56	5930	20231031	13.83	8600	-21.51	20240527	6180	9.22	20240320	10640	-36.56	20230713	5930	13.83	20231031	3.14	N	077360	200	90 억		1472271	N	N	0	N	00	N
170	20240702	160619	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	6730	-120	5	-1.75	2443939620	363225	42.56	6870	6890	6630	8900	4800	6850	6728.34	3.12	0	57298	7483	7166	6973	6656	6463	7070	6560	91	2050	200	5060	10	1	45437002	3058	53.84	1.06	12	0.80	125.00	6369.00	10640	20230713	-36.75	5930	20231031	13.49	8600	-21.74	20240527	6180	8.90	20240320	10640	-36.75	20230713	5930	13.49	20231031	3.14	N	077360	200	90 억		1415586	N	N	0	N	00	N
171	20240702	150620	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	6750	-100	5	-1.46	2298200340	341555	40.02	6870	6890	6630	8900	4800	6850	6728.53	3.12	0	56876	7483	7166	6973	6656	6463	7070	6560	91	2050	200	5060	10	1	45437002	3067	54.00	1.06	12	0.75	125.00	6369.00	10640	20230713	-36.56	5930	20231031	13.83	8600	-21.51	20240527	6180	9.22	20240320	10640	-36.56	20230713	5930	13.83	20231031	3.14	N	077360	200	90 억		1415586	N	N	0	N	00	N
172	20240702	140620	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	6710	-140	5	-2.04	2032672450	302105	35.40	6870	6890	6630	8900	4800	6850	6728.24	3.12	0	52434	7483	7166	6973	6656	6463	7070	6560	91	2050	200	5060	10	1	45437002	3049	53.68	1.05	12	0.66	125.00	6369.00	10640	20230713	-36.94	5930	20231031	13.15	8600	-21.98	20240527	6180	8.58	20240320	10640	-36.94	20230713	5930	13.15	20231031	3.14	N	077360	200	90 억		1415586	N	N	0	N	00	N
173	20240702	130620	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	6710	-140	5	-2.04	1870908810	278015	32.58	6870	6890	6630	8900	4800	6850	6729.39	3.12	0	45371	7483	7166	6973	6656	6463	7070	6560	91	2050	200	5060	10	1	45437002	3049	53.68	1.05	12	0.61	125.00	6369.00	10640	20230713	-36.94	5930	20231031	13.15	8600	-21.98	20240527	6180	8.58	20240320	10640	-36.94	20230713	5930	13.15	20231031	3.14	N	077360	200	90 억		1415586	N	N	0	N	00	N
174	20240702	120621	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	6760	-90	5	-1.31	1672148670	248471	29.11	6870	6890	6630	8900	4800	6850	6729.61	3.12	0	40689	7483	7166	6973	6656	6463	7070	6560	91	2050	200	5060	10	1	45437002	3072	54.08	1.06	12	0.55	125.00	6369.00	10640	20230713	-36.47	5930	20231031	14.00	8600	-21.40	20240527	6180	9.39	20240320	10640	-36.47	20230713	5930	14.00	20231031	3.14	N	077360	200	90 억		1415586	N	N	0	N	00	N
175	20240702	110620	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	6730	-120	5	-1.75	1293215920	192076	22.51	6870	6890	6630	8900	4800	6850	6732.65	3.12	0	14754	7483	7166	6973	6656	6463	7070	6560	91	2050	200	5060	10	1	45437002	3058	53.84	1.06	12	0.42	125.00	6369.00	10640	20230713	-36.75	5930	20231031	13.49	8600	-21.74	20240527	6180	8.90	20240320	10640	-36.75	20230713	5930	13.49	20231031	3.14	N	077360	200	90 억		1415586	N	N	0	N	00	N
176	20240702	100620	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	6690	-160	5	-2.34	971954290	144374	16.92	6870	6890	6630	8900	4800	6850	6731.95	3.12	0	10084	7483	7166	6973	6656	6463	7070	6560	91	2050	200	5060	10	1	45437002	3040	53.52	1.05	12	0.32	125.00	6369.00	10640	20230713	-37.12	5930	20231031	12.82	8600	-22.21	20240527	6180	8.25	20240320	10640	-37.12	20230713	5930	12.82	20231031	3.14	N	077360	200	90 억		1415586	N	N	0	N	00	N
177	20240702	090621	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	6850	0	3	0.00	72436370	10568	1.24	6870	6890	6800	8900	4800	6850	6854.44	3.12	0	-5026	7483	7166	6973	6656	6463	7070	6560	91	2050	200	5060	10	1	45437002	3112	54.80	1.08	12	0.02	125.00	6369.00	10640	20230713	-35.62	5930	20231031	15.51	8600	-20.35	20240527	6180	10.84	20240320	10640	-35.62	20230713	5930	15.51	20231031	3.14	N	077360	200	90 억		1415586	N	N	0	N	00	N
178	20240701	160618	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	6850	-400	5	-5.52	5883440150	850055	185.11	7270	7290	6780	9420	5080	7250	6921.17	3.34	0	-148750	7536	7392	7256	7112	6976	7390	7110	91	2170	200	5360	10	1	45437002	3112	54.80	1.08	12	1.87	125.00	6369.00	10640	20230713	-35.62	5930	20231031	15.51	8600	-20.35	20240527	6180	10.84	20240320	10640	-35.62	20230713	5930	15.51	20231031	3.15	N	077360	200	90 억		1515853	N	N	0	N	00	N
179	20240701	150620	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	6880	-370	5	-5.10	5646705280	815534	177.59	7270	7290	6780	9420	5080	7250	6923.83	3.34	0	-136818	7536	7392	7256	7112	6976	7390	7110	91	2170	200	5360	10	1	45437002	3126	55.04	1.08	12	1.79	125.00	6369.00	10640	20230713	-35.34	5930	20231031	16.02	8600	-20.00	20240527	6180	11.33	20240320	10640	-35.34	20230713	5930	16.02	20231031	3.15	N	077360	200	90 억		1515853	N	N	0	N	00	N
180	20240701	140618	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	6860	-390	5	-5.38	5159284020	744729	162.17	7270	7290	6780	9420	5080	7250	6927.62	3.34	0	-131315	7536	7392	7256	7112	6976	7390	7110	91	2170	200	5360	10	1	45437002	3117	54.88	1.08	12	1.64	125.00	6369.00	10640	20230713	-35.53	5930	20231031	15.68	8600	-20.23	20240527	6180	11.00	20240320	10640	-35.53	20230713	5930	15.68	20231031	3.15	N	077360	200	90 억		1515853	N	N	0	N	00	N
181	20240701	130618	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	6860	-390	5	-5.38	4629589990	667714	145.40	7270	7290	6780	9420	5080	7250	6933.37	3.34	0	-127516	7536	7392	7256	7112	6976	7390	7110	91	2170	200	5360	10	1	45437002	3117	54.88	1.08	12	1.47	125.00	6369.00	10640	20230713	-35.53	5930	20231031	15.68	8600	-20.23	20240527	6180	11.00	20240320	10640	-35.53	20230713	5930	15.68	20231031	3.15	N	077360	200	90 억		1515853	N	N	0	N	00	N
182	20240701	120620	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	6830	-420	5	-5.79	3839319200	551848	120.17	7270	7290	6800	9420	5080	7250	6957.06	3.34	0	-96667	7536	7392	7256	7112	6976	7390	7110	91	2170	200	5360	10	1	45437002	3103	54.64	1.07	12	1.21	125.00	6369.00	10640	20230713	-35.81	5930	20231031	15.18	8600	-20.58	20240527	6180	10.52	20240320	10640	-35.81	20230713	5930	15.18	20231031	3.15	N	077360	200	90 억		1515853	N	N	0	N	00	N
183	20240701	110618	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	6890	-360	5	-4.97	2421262520	344906	75.11	7270	7290	6870	9420	5080	7250	7019.89	3.34	0	-59302	7536	7392	7256	7112	6976	7390	7110	91	2170	200	5360	10	1	45437002	3131	55.12	1.08	12	0.76	125.00	6369.00	10640	20230713	-35.24	5930	20231031	16.19	8600	-19.88	20240527	6180	11.49	20240320	10640	-35.24	20230713	5930	16.19	20231031	3.15	N	077360	200	90 억		1515853	N	N	0	N	00	N
184	20240701	100617	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	7120	-130	5	-1.79	505237930	70293	15.31	7270	7290	7100	9420	5080	7250	7187.36	3.34	0	-19243	7536	7392	7256	7112	6976	7390	7110	91	2170	200	5360	10	1	45437002	3235	56.96	1.12	12	0.15	125.00	6369.00	10640	20230713	-33.08	5930	20231031	20.07	8600	-17.21	20240527	6180	15.21	20240320	10640	-33.08	20230713	5930	20.07	20231031	3.15	N	077360	200	90 억		1515853	N	N	0	N	00	N
185	20240701	090616	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	7220	-30	5	-0.41	36286440	4994	1.09	7270	7290	7220	9420	5080	7250	7266.91	3.34	0	-4122	7536	7392	7256	7112	6976	7390	7110	91	2170	200	5360	10	1	45437002	3281	57.76	1.13	12	0.01	125.00	6369.00	10640	20230713	-32.14	5930	20231031	21.75	8600	-16.05	20240527	6180	16.83	20240320	10640	-32.14	20230713	5930	21.75	20231031	3.15	N	077360	200	90 억		1515853	N	N	0	N	00	N