KissMeData/101390/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	160759	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N		N	4860	-180	5	-3.57	608212985	122979	124.69	5000	5130	4845	6550	3530	5040	4945.80	3.30	0	-29980	5263	5151	5068	4956	4873	5110	4915	50	1510	500	3420	5	1	9984581	485	-1.89	1.70	12	1.23	-2578.00	2857.00	9600	20240322	-49.38	4845	20240731	0.31	9600	-49.38	20240322	4845	0.31	20240731	9600	-49.38	20240322	4845	0.31	20240731	0.70	N	101390	500	49 억		329137	N	N	0	N	00	N
3	20240731	150810	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N		N	4870	-170	5	-3.37	585647500	118340	119.98	5000	5130	4845	6550	3530	5040	4948.85	3.30	0	-29037	5263	5151	5068	4956	4873	5110	4915	50	1510	500	3420	5	1	9984581	486	-1.89	1.70	12	1.19	-2578.00	2857.00	9600	20240322	-49.27	4845	20240731	0.52	9600	-49.27	20240322	4845	0.52	20240731	9600	-49.27	20240322	4845	0.52	20240731	0.70	N	101390	500	49 억		329137	N	N	0	N	00	N
4	20240731	140810	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N		N	4875	-165	5	-3.27	426854175	85816	87.01	5000	5130	4875	6550	3530	5040	4974.06	3.30	0	-18321	5263	5151	5068	4956	4873	5110	4915	50	1510	500	3420	5	1	9984581	487	-1.89	1.71	12	0.86	-2578.00	2857.00	9600	20240322	-49.22	4875	20240731	0.00	9600	-49.22	20240322	4875	0.00	20240731	9600	-49.22	20240322	4875	0.00	20240731	0.70	N	101390	500	49 억		329137	N	N	0	N	00	N
5	20240731	130807	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	4965	-75	5	-1.49	295236840	59079	59.90	5000	5130	4940	6550	3530	5040	4997.32	3.30	0	-9468	5263	5151	5068	4956	4873	5110	4915	50	1510	500	3420	5	1	9984581	496	-1.93	1.74	12	0.59	-2578.00	2857.00	9600	20240322	-48.28	4915	20240308	1.02	9600	-48.28	20240322	4915	1.02	20240308	9600	-48.28	20240322	4915	1.02	20240308	0.70	N	101390	500	49 억		329137	N	N	0	N	00	N
6	20240731	120806	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	5000	-40	5	-0.79	185634220	37036	37.55	5000	5130	4980	6550	3530	5040	5012.26	3.30	0	309	5263	5151	5068	4956	4873	5110	4915	50	1510	500	3420	10	1	9984581	499	-1.94	1.75	12	0.37	-2578.00	2857.00	9600	20240322	-47.92	4915	20240308	1.73	9600	-47.92	20240322	4915	1.73	20240308	9600	-47.92	20240322	4915	1.73	20240308	0.70	N	101390	500	49 억		329137	N	N	0	N	00	N
7	20240731	110808	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	5010	-30	5	-0.60	159009340	31711	32.15	5000	5130	4980	6550	3530	5040	5014.33	3.30	0	-53	5263	5151	5068	4956	4873	5110	4915	50	1510	500	3420	10	1	9984581	500	-1.94	1.75	12	0.32	-2578.00	2857.00	9600	20240322	-47.81	4915	20240308	1.93	9600	-47.81	20240322	4915	1.93	20240308	9600	-47.81	20240322	4915	1.93	20240308	0.70	N	101390	500	49 억		329137	N	N	0	N	00	N
8	20240731	100807	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	5000	-40	5	-0.79	79367490	15771	15.99	5000	5130	5000	6550	3530	5040	5032.50	3.30	0	-477	5263	5151	5068	4956	4873	5110	4915	50	1510	500	3420	10	1	9984581	499	-1.94	1.75	12	0.16	-2578.00	2857.00	9600	20240322	-47.92	4915	20240308	1.73	9600	-47.92	20240322	4915	1.73	20240308	9600	-47.92	20240322	4915	1.73	20240308	0.70	N	101390	500	49 억		329137	N	N	0	N	00	N
9	20240731	090803	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	5040	0	3	0.00	3148210	627	0.64	5000	5040	5000	6550	3530	5040	5021.07	3.30	0	56	5263	5151	5068	4956	4873	5110	4915	50	1510	500	3420	10	1	9984581	503	-1.96	1.76	12	0.01	-2578.00	2857.00	9600	20240322	-47.50	4915	20240308	2.54	9600	-47.50	20240322	4915	2.54	20240308	9600	-47.50	20240322	4915	2.54	20240308	0.70	N	101390	500	49 억		329137	N	N	0	N	00	N
10	20240730	160746	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	5040	20	2	0.40	499750665	98595	71.51	5060	5180	4985	6520	3520	5020	5068.72	3.29	0	128	5303	5161	5038	4896	4773	5100	4835	50	1500	500	3410	10	1	9984581	503	-1.96	1.76	12	0.99	-2578.00	2857.00	9600	20240322	-47.50	4915	20240308	2.54	9600	-47.50	20240322	4915	2.54	20240308	9600	-47.50	20240322	4915	2.54	20240308	0.70	N	101390	500	49 억		328787	N	N	0	N	00	N
11	20240730	150759	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	5020	0	3	0.00	482277435	95120	68.99	5060	5180	4985	6520	3520	5020	5070.20	3.29	0	1442	5303	5161	5038	4896	4773	5100	4835	50	1500	500	3410	10	1	9984581	501	-1.95	1.76	12	0.95	-2578.00	2857.00	9600	20240322	-47.71	4915	20240308	2.14	9600	-47.71	20240322	4915	2.14	20240308	9600	-47.71	20240322	4915	2.14	20240308	0.70	N	101390	500	49 억		328787	N	N	0	N	00	N
12	20240730	140750	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	5020	0	3	0.00	442609455	87223	63.26	5060	5180	4985	6520	3520	5020	5074.46	3.29	0	1689	5303	5161	5038	4896	4773	5100	4835	50	1500	500	3410	10	1	9984581	501	-1.95	1.76	12	0.87	-2578.00	2857.00	9600	20240322	-47.71	4915	20240308	2.14	9600	-47.71	20240322	4915	2.14	20240308	9600	-47.71	20240322	4915	2.14	20240308	0.70	N	101390	500	49 억		328787	N	N	0	N	00	N
13	20240730	130757	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	4990	-30	5	-0.60	430102665	84728	61.45	5060	5180	4985	6520	3520	5020	5076.28	3.29	0	2119	5303	5161	5038	4896	4773	5100	4835	50	1500	500	3410	5	1	9984581	498	-1.94	1.75	12	0.85	-2578.00	2857.00	9600	20240322	-48.02	4915	20240308	1.53	9600	-48.02	20240322	4915	1.53	20240308	9600	-48.02	20240322	4915	1.53	20240308	0.70	N	101390	500	49 억		328787	N	N	0	N	00	N
14	20240730	120749	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	5080	60	2	1.20	303965970	59647	43.26	5060	5180	5020	6520	3520	5020	5096.08	3.29	0	9527	5303	5161	5038	4896	4773	5100	4835	50	1500	500	3410	10	1	9984581	507	-1.97	1.78	12	0.60	-2578.00	2857.00	9600	20240322	-47.08	4915	20240308	3.36	9600	-47.08	20240322	4915	3.36	20240308	9600	-47.08	20240322	4915	3.36	20240308	0.70	N	101390	500	49 억		328787	N	N	0	N	00	N
15	20240730	110758	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	5140	120	2	2.39	268807430	52764	38.27	5060	5180	5020	6520	3520	5020	5094.52	3.29	0	9128	5303	5161	5038	4896	4773	5100	4835	50	1500	500	3410	10	1	9984581	513	-1.99	1.80	12	0.53	-2578.00	2857.00	9600	20240322	-46.46	4915	20240308	4.58	9600	-46.46	20240322	4915	4.58	20240308	9600	-46.46	20240322	4915	4.58	20240308	0.70	N	101390	500	49 억		328787	N	N	0	N	00	N
16	20240730	100758	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	5160	140	2	2.79	223414190	43890	31.83	5060	5180	5020	6520	3520	5020	5090.32	3.29	0	7394	5303	5161	5038	4896	4773	5100	4835	50	1500	500	3410	10	1	9984581	515	-2.00	1.81	12	0.44	-2578.00	2857.00	9600	20240322	-46.25	4915	20240308	4.98	9600	-46.25	20240322	4915	4.98	20240308	9600	-46.25	20240322	4915	4.98	20240308	0.70	N	101390	500	49 억		328787	N	N	0	N	00	N
17	20240730	090802	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	5050	30	2	0.60	52702170	10351	7.51	5060	5180	5050	6520	3520	5020	5091.51	3.29	0	-1292	5303	5161	5038	4896	4773	5100	4835	50	1500	500	3410	10	1	9984581	504	-1.96	1.77	12	0.10	-2578.00	2857.00	9600	20240322	-47.40	4915	20240308	2.75	9600	-47.40	20240322	4915	2.75	20240308	9600	-47.40	20240322	4915	2.75	20240308	0.70	N	101390	500	49 억		328787	N	N	0	N	00	N
18	20240729	160745	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N		N	5020	35	2	0.70	688357310	137207	130.20	5030	5180	4915	6480	3490	4985	5016.93	2.91	0	33915	5178	5081	5013	4916	4848	5047	4882	50	1495	500	3380	10	1	9984581	501	-1.95	1.76	12	1.37	-2578.00	2857.00	9600	20240322	-47.71	4915	20240729	2.14	9600	-47.71	20240322	4915	2.14	20240729	9600	-47.71	20240322	4915	2.14	20240729	0.70	N	101390	500	49 억		290266	N	N	0	N	00	N
19	20240729	150756	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N		N	5040	55	2	1.10	630507490	125734	119.32	5030	5180	4915	6480	3490	4985	5014.61	2.91	0	29832	5178	5081	5013	4916	4848	5047	4882	50	1495	500	3380	10	1	9984581	503	-1.96	1.76	12	1.26	-2578.00	2857.00	9600	20240322	-47.50	4915	20240729	2.54	9600	-47.50	20240322	4915	2.54	20240729	9600	-47.50	20240322	4915	2.54	20240729	0.70	N	101390	500	49 억		290266	N	N	0	N	00	N
20	20240729	140802	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N		N	5030	45	2	0.90	592520290	118160	112.13	5030	5180	4915	6480	3490	4985	5014.56	2.91	0	28028	5178	5081	5013	4916	4848	5047	4882	50	1495	500	3380	10	1	9984581	502	-1.95	1.76	12	1.18	-2578.00	2857.00	9600	20240322	-47.60	4915	20240729	2.34	9600	-47.60	20240322	4915	2.34	20240729	9600	-47.60	20240322	4915	2.34	20240729	0.70	N	101390	500	49 억		290266	N	N	0	N	00	N
21	20240729	130802	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N		N	4995	10	2	0.20	432194925	86111	81.72	5030	5180	4915	6480	3490	4985	5019.04	2.91	0	17097	5178	5081	5013	4916	4848	5047	4882	50	1495	500	3380	5	1	9984581	499	-1.94	1.75	12	0.86	-2578.00	2857.00	9600	20240322	-47.97	4915	20240729	1.63	9600	-47.97	20240322	4915	1.63	20240729	9600	-47.97	20240322	4915	1.63	20240729	0.70	N	101390	500	49 억		290266	N	N	0	N	00	N
22	20240729	120757	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N		N	4985	0	3	0.00	373415800	74307	70.51	5030	5180	4915	6480	3490	4985	5025.31	2.91	0	17284	5178	5081	5013	4916	4848	5047	4882	50	1495	500	3380	5	1	9984581	498	-1.93	1.74	12	0.74	-2578.00	2857.00	9600	20240322	-48.07	4915	20240729	1.42	9600	-48.07	20240322	4915	1.42	20240729	9600	-48.07	20240322	4915	1.42	20240729	0.70	N	101390	500	49 억		290266	N	N	0	N	00	N
23	20240729	110750	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N		N	5050	65	2	1.30	267358790	53101	50.39	5030	5180	4915	6480	3490	4985	5034.91	2.91	0	14156	5178	5081	5013	4916	4848	5047	4882	50	1495	500	3380	10	1	9984581	504	-1.96	1.77	12	0.53	-2578.00	2857.00	9600	20240322	-47.40	4915	20240729	2.75	9600	-47.40	20240322	4915	2.75	20240729	9600	-47.40	20240322	4915	2.75	20240729	0.70	N	101390	500	49 억		290266	N	N	0	N	00	N
24	20240729	100748	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N		N	5040	55	2	1.10	217539450	43206	41.00	5030	5180	4915	6480	3490	4985	5034.94	2.91	0	11701	5178	5081	5013	4916	4848	5047	4882	50	1495	500	3380	10	1	9984581	503	-1.96	1.76	12	0.43	-2578.00	2857.00	9600	20240322	-47.50	4915	20240729	2.54	9600	-47.50	20240322	4915	2.54	20240729	9600	-47.50	20240322	4915	2.54	20240729	0.70	N	101390	500	49 억		290266	N	N	0	N	00	N
25	20240729	090748	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N		N	5070	85	2	1.71	74521440	14933	14.17	5030	5080	4915	6480	3490	4985	4990.39	2.91	0	2111	5178	5081	5013	4916	4848	5047	4882	50	1495	500	3380	10	1	9984581	506	-1.97	1.77	12	0.15	-2578.00	2857.00	9600	20240322	-47.19	4915	20240729	3.15	9600	-47.19	20240322	4915	3.15	20240729	9600	-47.19	20240322	4915	3.15	20240729	0.70	N	101390	500	49 억		290266	N	N	0	N	00	N
26	20240726	160736	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	4985	-15	5	-0.30	522935395	104549	44.49	5110	5110	4945	6500	3500	5000	5001.85	2.82	0	8952	5370	5185	5065	4880	4760	5125	4820	50	1500	500	3400	5	1	9984581	498	-1.93	1.74	12	1.05	-2578.00	2857.00	9600	20240322	-48.07	4915	20240308	1.42	9600	-48.07	20240322	4915	1.42	20240308	9600	-48.07	20240322	4915	1.42	20240308	0.70	N	101390	500	49 억		281298	N	N	0	N	00	N
27	20240726	150745	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	4985	-15	5	-0.30	507750935	101507	43.20	5110	5110	4945	6500	3500	5000	5002.13	2.82	0	9290	5370	5185	5065	4880	4760	5125	4820	50	1500	500	3400	5	1	9984581	498	-1.93	1.74	12	1.02	-2578.00	2857.00	9600	20240322	-48.07	4915	20240308	1.42	9600	-48.07	20240322	4915	1.42	20240308	9600	-48.07	20240322	4915	1.42	20240308	0.70	N	101390	500	49 억		281298	N	N	0	N	00	N
28	20240726	140745	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	5000	0	3	0.00	439424825	87774	37.35	5110	5110	4945	6500	3500	5000	5006.32	2.82	0	9599	5370	5185	5065	4880	4760	5125	4820	50	1500	500	3400	10	1	9984581	499	-1.94	1.75	12	0.88	-2578.00	2857.00	9600	20240322	-47.92	4915	20240308	1.73	9600	-47.92	20240322	4915	1.73	20240308	9600	-47.92	20240322	4915	1.73	20240308	0.70	N	101390	500	49 억		281298	N	N	0	N	00	N
29	20240726	130746	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	4990	-10	5	-0.20	375703495	75018	31.92	5110	5110	4945	6500	3500	5000	5008.18	2.82	0	6147	5370	5185	5065	4880	4760	5125	4820	50	1500	500	3400	5	1	9984581	498	-1.94	1.75	12	0.75	-2578.00	2857.00	9600	20240322	-48.02	4915	20240308	1.53	9600	-48.02	20240322	4915	1.53	20240308	9600	-48.02	20240322	4915	1.53	20240308	0.70	N	101390	500	49 억		281298	N	N	0	N	00	N
30	20240726	120748	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	4970	-30	5	-0.60	288424395	57424	24.44	5110	5110	4970	6500	3500	5000	5022.72	2.82	0	7249	5370	5185	5065	4880	4760	5125	4820	50	1500	500	3400	5	1	9984581	496	-1.93	1.74	12	0.58	-2578.00	2857.00	9600	20240322	-48.23	4915	20240308	1.12	9600	-48.23	20240322	4915	1.12	20240308	9600	-48.23	20240322	4915	1.12	20240308	0.70	N	101390	500	49 억		281298	N	N	0	N	00	N
31	20240726	110748	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	5050	50	2	1.00	203650950	40518	17.24	5110	5110	4990	6500	3500	5000	5026.18	2.82	0	3428	5370	5185	5065	4880	4760	5125	4820	50	1500	500	3400	10	1	9984581	504	-1.96	1.77	12	0.41	-2578.00	2857.00	9600	20240322	-47.40	4915	20240308	2.75	9600	-47.40	20240322	4915	2.75	20240308	9600	-47.40	20240322	4915	2.75	20240308	0.70	N	101390	500	49 억		281298	N	N	0	N	00	N
32	20240726	100745	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	5060	60	2	1.20	98246720	19538	8.31	5110	5110	4990	6500	3500	5000	5028.49	2.82	0	-412	5370	5185	5065	4880	4760	5125	4820	50	1500	500	3400	10	1	9984581	505	-1.96	1.77	12	0.20	-2578.00	2857.00	9600	20240322	-47.29	4915	20240308	2.95	9600	-47.29	20240322	4915	2.95	20240308	9600	-47.29	20240322	4915	2.95	20240308	0.70	N	101390	500	49 억		281298	N	N	0	N	00	N
33	20240726	090739	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	5030	30	2	0.60	27794340	5493	2.34	5110	5110	5020	6500	3500	5000	5059.96	2.82	0	-874	5370	5185	5065	4880	4760	5125	4820	50	1500	500	3400	10	1	9984581	502	-1.95	1.76	12	0.06	-2578.00	2857.00	9600	20240322	-47.60	4915	20240308	2.34	9600	-47.60	20240322	4915	2.34	20240308	9600	-47.60	20240322	4915	2.34	20240308	0.70	N	101390	500	49 억		281298	N	N	0	N	00	N
34	20240725	160740	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	5000	-230	5	-4.40	1183394140	234942	276.16	5210	5250	4945	6790	3670	5230	5036.83	2.68	0	13946	5610	5420	5270	5080	4930	5345	5005	50	1560	500	3550	10	1	9984581	499	-1.94	1.75	12	2.35	-2578.00	2857.00	9600	20240322	-47.92	4915	20240308	1.73	9600	-47.92	20240322	4915	1.73	20240308	9600	-47.92	20240322	4915	1.73	20240308	0.70	N	101390	500	49 억		267989	N	N	0	N	00	N
35	20240725	150752	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	5010	-220	5	-4.21	1157558860	229783	270.09	5210	5250	4945	6790	3670	5230	5037.48	2.68	0	15338	5610	5420	5270	5080	4930	5345	5005	50	1560	500	3550	10	1	9984581	500	-1.94	1.75	12	2.30	-2578.00	2857.00	9600	20240322	-47.81	4915	20240308	1.93	9600	-47.81	20240322	4915	1.93	20240308	9600	-47.81	20240322	4915	1.93	20240308	0.70	N	101390	500	49 억		267989	N	N	0	N	00	N
36	20240725	140750	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	4995	-235	5	-4.49	1097593495	217806	256.02	5210	5250	4945	6790	3670	5230	5039.18	2.68	0	16843	5610	5420	5270	5080	4930	5345	5005	50	1560	500	3550	5	1	9984581	499	-1.94	1.75	12	2.18	-2578.00	2857.00	9600	20240322	-47.97	4915	20240308	1.63	9600	-47.97	20240322	4915	1.63	20240308	9600	-47.97	20240322	4915	1.63	20240308	0.70	N	101390	500	49 억		267989	N	N	0	N	00	N
37	20240725	130743	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	5000	-230	5	-4.40	914825165	181069	212.83	5210	5250	4995	6790	3670	5230	5052.20	2.68	0	26996	5610	5420	5270	5080	4930	5345	5005	50	1560	500	3550	10	1	9984581	499	-1.94	1.75	12	1.81	-2578.00	2857.00	9600	20240322	-47.92	4915	20240308	1.73	9600	-47.92	20240322	4915	1.73	20240308	9600	-47.92	20240322	4915	1.73	20240308	0.70	N	101390	500	49 억		267989	N	N	0	N	00	N
38	20240725	120748	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	5020	-210	5	-4.02	634078450	125016	146.95	5210	5250	5010	6790	3670	5230	5071.78	2.68	0	20123	5610	5420	5270	5080	4930	5345	5005	50	1560	500	3550	10	1	9984581	501	-1.95	1.76	12	1.25	-2578.00	2857.00	9600	20240322	-47.71	4915	20240308	2.14	9600	-47.71	20240322	4915	2.14	20240308	9600	-47.71	20240322	4915	2.14	20240308	0.70	N	101390	500	49 억		267989	N	N	0	N	00	N
39	20240725	110743	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	5030	-200	5	-3.82	420215740	82514	96.99	5210	5250	5020	6790	3670	5230	5092.39	2.68	0	15921	5610	5420	5270	5080	4930	5345	5005	50	1560	500	3550	10	1	9984581	502	-1.95	1.76	12	0.83	-2578.00	2857.00	9600	20240322	-47.60	4915	20240308	2.34	9600	-47.60	20240322	4915	2.34	20240308	9600	-47.60	20240322	4915	2.34	20240308	0.70	N	101390	500	49 억		267989	N	N	0	N	00	N
40	20240725	100741	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	5150	-80	5	-1.53	216550140	42360	49.79	5210	5250	5020	6790	3670	5230	5111.69	2.68	0	1985	5610	5420	5270	5080	4930	5345	5005	50	1560	500	3550	10	1	9984581	514	-2.00	1.80	12	0.42	-2578.00	2857.00	9600	20240322	-46.35	4915	20240308	4.78	9600	-46.35	20240322	4915	4.78	20240308	9600	-46.35	20240322	4915	4.78	20240308	0.70	N	101390	500	49 억		267989	N	N	0	N	00	N
41	20240725	090739	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	5160	-70	5	-1.34	18675750	3620	4.26	5210	5210	5100	6790	3670	5230	5155.79	2.68	0	644	5610	5420	5270	5080	4930	5345	5005	50	1560	500	3550	10	1	9984581	515	-2.00	1.81	12	0.04	-2578.00	2857.00	9600	20240322	-46.25	4915	20240308	4.98	9600	-46.25	20240322	4915	4.98	20240308	9600	-46.25	20240322	4915	4.98	20240308	0.70	N	101390	500	49 억		267989	N	N	0	N	00	N
42	20240724	160736	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	5230	40	2	0.77	445006420	84774	83.96	5460	5460	5120	6740	3640	5190	5249.33	2.83	0	-16101	5390	5290	5140	5040	4890	5340	5090	50	1550	500	3520	10	1	9984581	522	-2.03	1.83	12	0.85	-2578.00	2857.00	9600	20240322	-45.52	4915	20240308	6.41	9600	-45.52	20240322	4915	6.41	20240308	9600	-45.52	20240322	4915	6.41	20240308	0.70	N	101390	500	49 억		282644	N	N	0	N	00	N
43	20240724	150748	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	5180	-10	5	-0.19	420416990	80055	79.29	5460	5460	5120	6740	3640	5190	5251.60	2.83	0	-15645	5390	5290	5140	5040	4890	5340	5090	50	1550	500	3520	10	1	9984581	517	-2.01	1.81	12	0.80	-2578.00	2857.00	9600	20240322	-46.04	4915	20240308	5.39	9600	-46.04	20240322	4915	5.39	20240308	9600	-46.04	20240322	4915	5.39	20240308	0.70	N	101390	500	49 억		282644	N	N	0	N	00	N
44	20240724	140742	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	5150	-40	5	-0.77	381874430	72621	71.92	5460	5460	5120	6740	3640	5190	5258.46	2.83	0	-15404	5390	5290	5140	5040	4890	5340	5090	50	1550	500	3520	10	1	9984581	514	-2.00	1.80	12	0.73	-2578.00	2857.00	9600	20240322	-46.35	4915	20240308	4.78	9600	-46.35	20240322	4915	4.78	20240308	9600	-46.35	20240322	4915	4.78	20240308	0.70	N	101390	500	49 억		282644	N	N	0	N	00	N
45	20240724	130748	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	5160	-30	5	-0.58	357543590	67894	67.24	5460	5460	5120	6740	3640	5190	5266.20	2.83	0	-14662	5390	5290	5140	5040	4890	5340	5090	50	1550	500	3520	10	1	9984581	515	-2.00	1.81	12	0.68	-2578.00	2857.00	9600	20240322	-46.25	4915	20240308	4.98	9600	-46.25	20240322	4915	4.98	20240308	9600	-46.25	20240322	4915	4.98	20240308	0.70	N	101390	500	49 억		282644	N	N	0	N	00	N
46	20240724	120747	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	5180	-10	5	-0.19	327683660	62127	61.53	5460	5460	5120	6740	3640	5190	5274.42	2.83	0	-15646	5390	5290	5140	5040	4890	5340	5090	50	1550	500	3520	10	1	9984581	517	-2.01	1.81	12	0.62	-2578.00	2857.00	9600	20240322	-46.04	4915	20240308	5.39	9600	-46.04	20240322	4915	5.39	20240308	9600	-46.04	20240322	4915	5.39	20240308	0.70	N	101390	500	49 억		282644	N	N	0	N	00	N
47	20240724	110744	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	5230	40	2	0.77	287754980	54447	53.92	5460	5460	5120	6740	3640	5190	5285.05	2.83	0	-15202	5390	5290	5140	5040	4890	5340	5090	50	1550	500	3520	10	1	9984581	522	-2.03	1.83	12	0.55	-2578.00	2857.00	9600	20240322	-45.52	4915	20240308	6.41	9600	-45.52	20240322	4915	6.41	20240308	9600	-45.52	20240322	4915	6.41	20240308	0.70	N	101390	500	49 억		282644	N	N	0	N	00	N
48	20240724	100806	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	5250	60	2	1.16	262974840	49707	49.23	5460	5460	5120	6740	3640	5190	5290.50	2.83	0	-13096	5390	5290	5140	5040	4890	5340	5090	50	1550	500	3520	10	1	9984581	524	-2.04	1.84	12	0.50	-2578.00	2857.00	9600	20240322	-45.31	4915	20240308	6.82	9600	-45.31	20240322	4915	6.82	20240308	9600	-45.31	20240322	4915	6.82	20240308	0.70	N	101390	500	49 억		282644	N	N	0	N	00	N
49	20240724	090738	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	5190	0	3	0.00	186532770	34913	34.58	5460	5460	5170	6740	3640	5190	5342.79	2.83	0	-10337	5390	5290	5140	5040	4890	5340	5090	50	1550	500	3520	10	1	9984581	518	-2.01	1.82	12	0.35	-2578.00	2857.00	9600	20240322	-45.94	4915	20240308	5.60	9600	-45.94	20240322	4915	5.60	20240308	9600	-45.94	20240322	4915	5.60	20240308	0.70	N	101390	500	49 억		282644	N	N	0	N	00	N
50	20240723	160732	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	5190	120	2	2.37	507473760	100054	49.75	5150	5240	4990	6590	3550	5070	5071.74	2.73	0	10259	5690	5380	5190	4880	4690	5285	4785	50	1520	500	3440	10	1	9984581	518	-2.01	1.82	12	1.00	-2578.00	2857.00	9600	20240322	-45.94	4915	20240308	5.60	9600	-45.94	20240322	4915	5.60	20240308	9600	-45.94	20240322	4915	5.60	20240308	0.71	N	101390	500	49 억		272183	N	N	0	N	00	N
51	20240723	150749	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	5220	150	2	2.96	490535050	96783	48.12	5150	5240	4990	6590	3550	5070	5068.40	2.73	0	10483	5690	5380	5190	4880	4690	5285	4785	50	1520	500	3440	10	1	9984581	521	-2.02	1.83	12	0.97	-2578.00	2857.00	9600	20240322	-45.62	4915	20240308	6.21	9600	-45.62	20240322	4915	6.21	20240308	9600	-45.62	20240322	4915	6.21	20240308	0.71	N	101390	500	49 억		272183	N	N	0	N	00	N
52	20240723	140737	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	5080	10	2	0.20	387988250	76894	38.23	5150	5170	4990	6590	3550	5070	5045.75	2.73	0	3560	5690	5380	5190	4880	4690	5285	4785	50	1520	500	3440	10	1	9984581	507	-1.97	1.78	12	0.77	-2578.00	2857.00	9600	20240322	-47.08	4915	20240308	3.36	9600	-47.08	20240322	4915	3.36	20240308	9600	-47.08	20240322	4915	3.36	20240308	0.71	N	101390	500	49 억		272183	N	N	0	N	00	N
53	20240723	130732	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	5070	0	3	0.00	296340615	58733	29.20	5150	5170	4990	6590	3550	5070	5045.56	2.73	0	2165	5690	5380	5190	4880	4690	5285	4785	50	1520	500	3440	10	1	9984581	506	-1.97	1.77	12	0.59	-2578.00	2857.00	9600	20240322	-47.19	4915	20240308	3.15	9600	-47.19	20240322	4915	3.15	20240308	9600	-47.19	20240322	4915	3.15	20240308	0.71	N	101390	500	49 억		272183	N	N	0	N	00	N
54	20240723	120738	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	5030	-40	5	-0.79	273360545	54181	26.94	5150	5170	4990	6590	3550	5070	5045.32	2.73	0	2549	5690	5380	5190	4880	4690	5285	4785	50	1520	500	3440	10	1	9984581	502	-1.95	1.76	12	0.54	-2578.00	2857.00	9600	20240322	-47.60	4915	20240308	2.34	9600	-47.60	20240322	4915	2.34	20240308	9600	-47.60	20240322	4915	2.34	20240308	0.71	N	101390	500	49 억		272183	N	N	0	N	00	N
55	20240723	110741	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	5020	-50	5	-0.99	236578150	46843	23.29	5150	5170	5000	6590	3550	5070	5050.45	2.73	0	3532	5690	5380	5190	4880	4690	5285	4785	50	1520	500	3440	10	1	9984581	501	-1.95	1.76	12	0.47	-2578.00	2857.00	9600	20240322	-47.71	4915	20240308	2.14	9600	-47.71	20240322	4915	2.14	20240308	9600	-47.71	20240322	4915	2.14	20240308	0.71	N	101390	500	49 억		272183	N	N	0	N	00	N
56	20240723	100737	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	5070	0	3	0.00	104179170	20450	10.17	5150	5170	5050	6590	3550	5070	5094.34	2.73	0	223	5690	5380	5190	4880	4690	5285	4785	50	1520	500	3440	10	1	9984581	506	-1.97	1.77	12	0.20	-2578.00	2857.00	9600	20240322	-47.19	4915	20240308	3.15	9600	-47.19	20240322	4915	3.15	20240308	9600	-47.19	20240322	4915	3.15	20240308	0.71	N	101390	500	49 억		272183	N	N	0	N	00	N
57	20240723	090742	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	5150	80	2	1.58	21888680	4266	2.12	5150	5170	5090	6590	3550	5070	5130.96	2.73	0	504	5690	5380	5190	4880	4690	5285	4785	50	1520	500	3440	10	1	9984581	514	-2.00	1.80	12	0.04	-2578.00	2857.00	9600	20240322	-46.35	4915	20240308	4.78	9600	-46.35	20240322	4915	4.78	20240308	9600	-46.35	20240322	4915	4.78	20240308	0.71	N	101390	500	49 억		272183	N	N	0	N	00	N
58	20240722	160730	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	5070	-320	5	-5.94	1034260040	199208	66.45	5340	5500	5000	7000	3780	5390	5191.86	2.84	0	-12912	5896	5642	5296	5042	4696	5770	5170	50	1610	500	3660	10	1	9984581	506	-1.97	1.77	12	2.00	-2578.00	2857.00	9600	20240322	-47.19	4915	20240308	3.15	9600	-47.19	20240322	4915	3.15	20240308	9600	-47.19	20240322	4915	3.15	20240308	0.71	N	101390	500	49 억		283215	N	N	0	N	00	N
59	20240722	150737	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	5080	-310	5	-5.75	757846190	144610	48.24	5340	5500	5080	7000	3780	5390	5240.62	2.84	0	-4079	5896	5642	5296	5042	4696	5770	5170	50	1610	500	3660	10	1	9984581	507	-1.97	1.78	12	1.45	-2578.00	2857.00	9600	20240322	-47.08	4915	20240308	3.36	9600	-47.08	20240322	4915	3.36	20240308	9600	-47.08	20240322	4915	3.36	20240308	0.71	N	101390	500	49 억		283215	N	N	0	N	00	N
60	20240722	140739	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	5160	-230	5	-4.27	605406650	114839	38.31	5340	5500	5120	7000	3780	5390	5271.79	2.84	0	-4390	5896	5642	5296	5042	4696	5770	5170	50	1610	500	3660	10	1	9984581	515	-2.00	1.81	12	1.15	-2578.00	2857.00	9600	20240322	-46.25	4915	20240308	4.98	9600	-46.25	20240322	4915	4.98	20240308	9600	-46.25	20240322	4915	4.98	20240308	0.71	N	101390	500	49 억		283215	N	N	0	N	00	N
61	20240722	130737	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	5150	-240	5	-4.45	596661610	113150	37.75	5340	5500	5120	7000	3780	5390	5273.19	2.84	0	-4011	5896	5642	5296	5042	4696	5770	5170	50	1610	500	3660	10	1	9984581	514	-2.00	1.80	12	1.13	-2578.00	2857.00	9600	20240322	-46.35	4915	20240308	4.78	9600	-46.35	20240322	4915	4.78	20240308	9600	-46.35	20240322	4915	4.78	20240308	0.71	N	101390	500	49 억		283215	N	N	0	N	00	N
62	20240722	120736	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	5150	-240	5	-4.45	572280080	108423	36.17	5340	5500	5120	7000	3780	5390	5278.22	2.84	0	-3965	5896	5642	5296	5042	4696	5770	5170	50	1610	500	3660	10	1	9984581	514	-2.00	1.80	12	1.09	-2578.00	2857.00	9600	20240322	-46.35	4915	20240308	4.78	9600	-46.35	20240322	4915	4.78	20240308	9600	-46.35	20240322	4915	4.78	20240308	0.71	N	101390	500	49 억		283215	N	N	0	N	00	N
63	20240722	110732	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	5240	-150	5	-2.78	482856140	91074	30.38	5340	5500	5160	7000	3780	5390	5301.80	2.84	0	-3336	5896	5642	5296	5042	4696	5770	5170	50	1610	500	3660	10	1	9984581	523	-2.03	1.83	12	0.91	-2578.00	2857.00	9600	20240322	-45.42	4915	20240308	6.61	9600	-45.42	20240322	4915	6.61	20240308	9600	-45.42	20240322	4915	6.61	20240308	0.71	N	101390	500	49 억		283215	N	N	0	N	00	N
64	20240722	100736	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	5230	-160	5	-2.97	382778210	71846	23.97	5340	5500	5180	7000	3780	5390	5327.76	2.84	0	1954	5896	5642	5296	5042	4696	5770	5170	50	1610	500	3660	10	1	9984581	522	-2.03	1.83	12	0.72	-2578.00	2857.00	9600	20240322	-45.52	4915	20240308	6.41	9600	-45.52	20240322	4915	6.41	20240308	9600	-45.52	20240322	4915	6.41	20240308	0.71	N	101390	500	49 억		283215	N	N	0	N	00	N
65	20240722	090736	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	5380	-10	5	-0.19	72849380	13743	4.58	5340	5390	5240	7000	3780	5390	5300.84	2.84	0	3064	5896	5642	5296	5042	4696	5770	5170	50	1610	500	3660	10	1	9984581	537	-2.09	1.88	12	0.14	-2578.00	2857.00	9600	20240322	-43.96	4915	20240308	9.46	9600	-43.96	20240322	4915	9.46	20240308	9600	-43.96	20240322	4915	9.46	20240308	0.71	N	101390	500	49 억		283215	N	N	0	N	00	N
66	20240719	160718	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	5390	330	2	6.52	1598739740	299025	156.80	5060	5550	4950	6570	3550	5060	5346.46	2.80	0	10704	5386	5222	5136	4972	4886	5180	4930	50	1510	500	3440	10	1	9984581	538	-2.09	1.89	12	2.99	-2578.00	2857.00	9600	20240322	-43.85	4915	20240308	9.66	9600	-43.85	20240322	4915	9.66	20240308	9600	-43.85	20240322	4915	9.66	20240308	0.72	N	101390	500	49 억		279519	N	N	0	N	00	N
67	20240719	150724	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	5450	390	2	7.71	1495208660	279845	146.74	5060	5550	4950	6570	3550	5060	5342.99	2.80	0	11762	5386	5222	5136	4972	4886	5180	4930	50	1510	500	3440	10	1	9984581	544	-2.11	1.91	12	2.80	-2578.00	2857.00	9600	20240322	-43.23	4915	20240308	10.89	9600	-43.23	20240322	4915	10.89	20240308	9600	-43.23	20240322	4915	10.89	20240308	0.72	N	101390	500	49 억		279519	N	N	0	N	00	N
68	20240719	140728	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	5370	310	2	6.13	1383914820	259243	135.94	5060	5550	4950	6570	3550	5060	5338.29	2.80	0	13125	5386	5222	5136	4972	4886	5180	4930	50	1510	500	3440	10	1	9984581	536	-2.08	1.88	12	2.60	-2578.00	2857.00	9600	20240322	-44.06	4915	20240308	9.26	9600	-44.06	20240322	4915	9.26	20240308	9600	-44.06	20240322	4915	9.26	20240308	0.72	N	101390	500	49 억		279519	N	N	0	N	00	N
69	20240719	130719	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	5410	350	2	6.92	1229103760	230224	120.72	5060	5550	4950	6570	3550	5060	5338.73	2.80	0	927	5386	5222	5136	4972	4886	5180	4930	50	1510	500	3440	10	1	9984581	540	-2.10	1.89	12	2.31	-2578.00	2857.00	9600	20240322	-43.65	4915	20240308	10.07	9600	-43.65	20240322	4915	10.07	20240308	9600	-43.65	20240322	4915	10.07	20240308	0.72	N	101390	500	49 억		279519	N	N	0	N	00	N
70	20240719	120719	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	5520	460	2	9.09	1151227320	215887	113.21	5060	5550	4950	6570	3550	5060	5332.55	2.80	0	4177	5386	5222	5136	4972	4886	5180	4930	50	1510	500	3440	10	1	9984581	551	-2.14	1.93	12	2.16	-2578.00	2857.00	9600	20240322	-42.50	4915	20240308	12.31	9600	-42.50	20240322	4915	12.31	20240308	9600	-42.50	20240322	4915	12.31	20240308	0.72	N	101390	500	49 억		279519	N	N	0	N	00	N
71	20240719	110726	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	5400	340	2	6.72	688707720	131431	68.92	5060	5450	4950	6570	3550	5060	5240.07	2.80	0	13498	5386	5222	5136	4972	4886	5180	4930	50	1510	500	3440	10	1	9984581	539	-2.09	1.89	12	1.32	-2578.00	2857.00	9600	20240322	-43.75	4915	20240308	9.87	9600	-43.75	20240322	4915	9.87	20240308	9600	-43.75	20240322	4915	9.87	20240308	0.72	N	101390	500	49 억		279519	N	N	0	N	00	N
72	20240719	100633	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	5210	150	2	2.96	245217810	47853	25.09	5060	5240	4950	6570	3550	5060	5124.40	2.80	0	7876	5386	5222	5136	4972	4886	5180	4930	50	1510	500	3440	10	1	9984581	520	-2.02	1.82	12	0.48	-2578.00	2857.00	9600	20240322	-45.73	4915	20240308	6.00	9600	-45.73	20240322	4915	6.00	20240308	9600	-45.73	20240322	4915	6.00	20240308	0.72	N	101390	500	49 억		279519	N	N	0	N	00	N
73	20240719	090733	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	5110	50	2	0.99	42445140	8396	4.40	5060	5120	4950	6570	3550	5060	5055.40	2.80	0	2701	5386	5222	5136	4972	4886	5180	4930	50	1510	500	3440	10	1	9984581	510	-1.98	1.79	12	0.08	-2578.00	2857.00	9600	20240322	-46.77	4915	20240308	3.97	9600	-46.77	20240322	4915	3.97	20240308	9600	-46.77	20240322	4915	3.97	20240308	0.72	N	101390	500	49 억		279519	N	N	0	N	00	N
74	20240718	160711	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	5060	-340	5	-6.30	965095390	188656	123.94	5300	5300	5050	7020	3780	5400	5115.76	2.73	0	7397	5926	5662	5456	5192	4986	5560	5090	50	1620	500	3670	10	1	9984581	505	-1.96	1.77	12	1.89	-2578.00	2857.00	9600	20240322	-47.29	4915	20240308	2.95	9600	-47.29	20240322	4915	2.95	20240308	9600	-47.29	20240322	4915	2.95	20240308	0.72	N	101390	500	49 억		272722	N	N	0	N	00	N
75	20240718	150719	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	5090	-310	5	-5.74	901224690	176068	115.67	5300	5300	5050	7020	3780	5400	5118.62	2.73	0	9177	5926	5662	5456	5192	4986	5560	5090	50	1620	500	3670	10	1	9984581	508	-1.97	1.78	12	1.76	-2578.00	2857.00	9600	20240322	-46.98	4915	20240308	3.56	9600	-46.98	20240322	4915	3.56	20240308	9600	-46.98	20240322	4915	3.56	20240308	0.72	N	101390	500	49 억		272722	N	N	0	N	00	N
76	20240718	140714	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	5150	-250	5	-4.63	603973340	117603	77.26	5300	5300	5080	7020	3780	5400	5135.70	2.73	0	12323	5926	5662	5456	5192	4986	5560	5090	50	1620	500	3670	10	1	9984581	514	-2.00	1.80	12	1.18	-2578.00	2857.00	9600	20240322	-46.35	4915	20240308	4.78	9600	-46.35	20240322	4915	4.78	20240308	9600	-46.35	20240322	4915	4.78	20240308	0.72	N	101390	500	49 억		272722	N	N	0	N	00	N
77	20240718	130715	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	5120	-280	5	-5.19	533563810	103866	68.23	5300	5300	5080	7020	3780	5400	5137.04	2.73	0	2215	5926	5662	5456	5192	4986	5560	5090	50	1620	500	3670	10	1	9984581	511	-1.99	1.79	12	1.04	-2578.00	2857.00	9600	20240322	-46.67	4915	20240308	4.17	9600	-46.67	20240322	4915	4.17	20240308	9600	-46.67	20240322	4915	4.17	20240308	0.72	N	101390	500	49 억		272722	N	N	0	N	00	N
78	20240718	120716	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	5160	-240	5	-4.44	460652910	89588	58.85	5300	5300	5090	7020	3780	5400	5141.90	2.73	0	3030	5926	5662	5456	5192	4986	5560	5090	50	1620	500	3670	10	1	9984581	515	-2.00	1.81	12	0.90	-2578.00	2857.00	9600	20240322	-46.25	4915	20240308	4.98	9600	-46.25	20240322	4915	4.98	20240308	9600	-46.25	20240322	4915	4.98	20240308	0.72	N	101390	500	49 억		272722	N	N	0	N	00	N
79	20240718	110720	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	5180	-220	5	-4.07	379877010	73823	48.50	5300	5300	5090	7020	3780	5400	5145.78	2.73	0	1368	5926	5662	5456	5192	4986	5560	5090	50	1620	500	3670	10	1	9984581	517	-2.01	1.81	12	0.74	-2578.00	2857.00	9600	20240322	-46.04	4915	20240308	5.39	9600	-46.04	20240322	4915	5.39	20240308	9600	-46.04	20240322	4915	5.39	20240308	0.72	N	101390	500	49 억		272722	N	N	0	N	00	N
80	20240718	100722	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	5160	-240	5	-4.44	332230810	64557	42.41	5300	5300	5090	7020	3780	5400	5146.32	2.73	0	3123	5926	5662	5456	5192	4986	5560	5090	50	1620	500	3670	10	1	9984581	515	-2.00	1.81	12	0.65	-2578.00	2857.00	9600	20240322	-46.25	4915	20240308	4.98	9600	-46.25	20240322	4915	4.98	20240308	9600	-46.25	20240322	4915	4.98	20240308	0.72	N	101390	500	49 억		272722	N	N	0	N	00	N
81	20240718	090722	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	5180	-220	5	-4.07	39781200	7641	5.02	5300	5300	5180	7020	3780	5400	5206.28	2.73	0	230	5926	5662	5456	5192	4986	5560	5090	50	1620	500	3670	10	1	9984581	517	-2.01	1.81	12	0.08	-2578.00	2857.00	9600	20240322	-46.04	4915	20240308	5.39	9600	-46.04	20240322	4915	5.39	20240308	9600	-46.04	20240322	4915	5.39	20240308	0.72	N	101390	500	49 억		272722	N	N	0	N	00	N
82	20240717	160751	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	5400	-240	5	-4.26	811940440	151041	60.13	5710	5720	5250	7330	3950	5640	5375.57	3.01	0	-28225	6086	5862	5476	5252	4866	5975	5365	50	1690	500	3830	10	1	9984581	539	-2.09	1.89	12	1.51	-2578.00	2857.00	9600	20240322	-43.75	4915	20240308	9.87	9600	-43.75	20240322	4915	9.87	20240308	9600	-43.75	20240322	4915	9.87	20240308	0.72	N	101390	500	49 억		300937	N	N	0	N	00	N
83	20240717	150755	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	5290	-350	5	-6.21	700745260	130207	51.83	5710	5720	5250	7330	3950	5640	5381.78	3.01	0	-24220	6086	5862	5476	5252	4866	5975	5365	50	1690	500	3830	10	1	9984581	528	-2.05	1.85	12	1.30	-2578.00	2857.00	9600	20240322	-44.90	4915	20240308	7.63	9600	-44.90	20240322	4915	7.63	20240308	9600	-44.90	20240322	4915	7.63	20240308	0.72	N	101390	500	49 억		300937	N	N	0	N	00	N
84	20240717	140751	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	5290	-350	5	-6.21	589673540	109201	43.47	5710	5720	5270	7330	3950	5640	5399.89	3.01	0	-17661	6086	5862	5476	5252	4866	5975	5365	50	1690	500	3830	10	1	9984581	528	-2.05	1.85	12	1.09	-2578.00	2857.00	9600	20240322	-44.90	4915	20240308	7.63	9600	-44.90	20240322	4915	7.63	20240308	9600	-44.90	20240322	4915	7.63	20240308	0.72	N	101390	500	49 억		300937	N	N	0	N	00	N
85	20240717	130751	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	5300	-340	5	-6.03	472578700	87117	34.68	5710	5720	5270	7330	3950	5640	5424.64	3.01	0	-15056	6086	5862	5476	5252	4866	5975	5365	50	1690	500	3830	10	1	9984581	529	-2.06	1.86	12	0.87	-2578.00	2857.00	9600	20240322	-44.79	4915	20240308	7.83	9600	-44.79	20240322	4915	7.83	20240308	9600	-44.79	20240322	4915	7.83	20240308	0.72	N	101390	500	49 억		300937	N	N	0	N	00	N
86	20240717	120752	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	5350	-290	5	-5.14	354826800	64887	25.83	5710	5720	5320	7330	3950	5640	5468.38	3.01	0	-11315	6086	5862	5476	5252	4866	5975	5365	50	1690	500	3830	10	1	9984581	534	-2.08	1.87	12	0.65	-2578.00	2857.00	9600	20240322	-44.27	4915	20240308	8.85	9600	-44.27	20240322	4915	8.85	20240308	9600	-44.27	20240322	4915	8.85	20240308	0.72	N	101390	500	49 억		300937	N	N	0	N	00	N
87	20240717	110752	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	5400	-240	5	-4.26	275841900	50179	19.98	5710	5720	5380	7330	3950	5640	5497.16	3.01	0	-6927	6086	5862	5476	5252	4866	5975	5365	50	1690	500	3830	10	1	9984581	539	-2.09	1.89	12	0.50	-2578.00	2857.00	9600	20240322	-43.75	4915	20240308	9.87	9600	-43.75	20240322	4915	9.87	20240308	9600	-43.75	20240322	4915	9.87	20240308	0.72	N	101390	500	49 억		300937	N	N	0	N	00	N
88	20240717	100751	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	5460	-180	5	-3.19	184154750	33270	13.24	5710	5720	5440	7330	3950	5640	5535.16	3.01	0	-5924	6086	5862	5476	5252	4866	5975	5365	50	1690	500	3830	10	1	9984581	545	-2.12	1.91	12	0.33	-2578.00	2857.00	9600	20240322	-43.12	4915	20240308	11.09	9600	-43.12	20240322	4915	11.09	20240308	9600	-43.12	20240322	4915	11.09	20240308	0.72	N	101390	500	49 억		300937	N	N	0	N	00	N
89	20240717	090622	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	5510	-130	5	-2.30	58123140	10388	4.14	5710	5720	5440	7330	3950	5640	5595.22	3.01	0	-3943	6086	5862	5476	5252	4866	5975	5365	50	1690	500	3830	10	1	9984581	550	-2.14	1.93	12	0.10	-2578.00	2857.00	9600	20240322	-42.60	4915	20240308	12.11	9600	-42.60	20240322	4915	12.11	20240308	9600	-42.60	20240322	4915	12.11	20240308	0.72	N	101390	500	49 억		300937	N	N	0	N	00	N
90	20240716	160753	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	5640	170	2	3.11	1296036480	245676	238.02	5470	5700	5090	7110	3830	5470	5274.49	2.80	0	21311	5763	5616	5543	5396	5323	5580	5360	50	1640	500	3710	10	1	9984581	563	-2.19	1.97	12	2.46	-2578.00	2857.00	9600	20240322	-41.25	4915	20240308	14.75	9600	-41.25	20240322	4915	14.75	20240308	9600	-41.25	20240322	4915	14.75	20240308	0.73	N	101390	500	49 억		279985	N	N	0	N	00	N
91	20240716	150801	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	5340	-130	5	-2.38	1180660040	224879	217.87	5470	5490	5090	7110	3830	5470	5250.20	2.80	0	25066	5763	5616	5543	5396	5323	5580	5360	50	1640	500	3710	10	1	9984581	533	-2.07	1.87	12	2.25	-2578.00	2857.00	9600	20240322	-44.38	4915	20240308	8.65	9600	-44.38	20240322	4915	8.65	20240308	9600	-44.38	20240322	4915	8.65	20240308	0.73	N	101390	500	49 억		279985	N	N	0	N	00	N
92	20240716	140758	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	5200	-270	5	-4.94	1041916010	198792	192.60	5470	5490	5090	7110	3830	5470	5241.24	2.80	0	24027	5763	5616	5543	5396	5323	5580	5360	50	1640	500	3710	10	1	9984581	519	-2.02	1.82	12	1.99	-2578.00	2857.00	9600	20240322	-45.83	4915	20240308	5.80	9600	-45.83	20240322	4915	5.80	20240308	9600	-45.83	20240322	4915	5.80	20240308	0.73	N	101390	500	49 억		279985	N	N	0	N	00	N
93	20240716	130759	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	5370	-100	5	-1.83	948269400	180996	175.36	5470	5490	5090	7110	3830	5470	5239.17	2.80	0	23202	5763	5616	5543	5396	5323	5580	5360	50	1640	500	3710	10	1	9984581	536	-2.08	1.88	12	1.81	-2578.00	2857.00	9600	20240322	-44.06	4915	20240308	9.26	9600	-44.06	20240322	4915	9.26	20240308	9600	-44.06	20240322	4915	9.26	20240308	0.73	N	101390	500	49 억		279985	N	N	0	N	00	N
94	20240716	120757	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	5160	-310	5	-5.67	787290110	150335	145.65	5470	5490	5090	7110	3830	5470	5236.90	2.80	0	21696	5763	5616	5543	5396	5323	5580	5360	50	1640	500	3710	10	1	9984581	515	-2.00	1.81	12	1.51	-2578.00	2857.00	9600	20240322	-46.25	4915	20240308	4.98	9600	-46.25	20240322	4915	4.98	20240308	9600	-46.25	20240322	4915	4.98	20240308	0.73	N	101390	500	49 억		279985	N	N	0	N	00	N
95	20240716	110757	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	5220	-250	5	-4.57	671301140	127832	123.85	5470	5490	5150	7110	3830	5470	5251.43	2.80	0	25020	5763	5616	5543	5396	5323	5580	5360	50	1640	500	3710	10	1	9984581	521	-2.02	1.83	12	1.28	-2578.00	2857.00	9600	20240322	-45.62	4915	20240308	6.21	9600	-45.62	20240322	4915	6.21	20240308	9600	-45.62	20240322	4915	6.21	20240308	0.73	N	101390	500	49 억		279985	N	N	0	N	00	N
96	20240716	100758	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	5290	-180	5	-3.29	329482550	62388	60.44	5470	5490	5190	7110	3830	5470	5281.18	2.80	0	18752	5763	5616	5543	5396	5323	5580	5360	50	1640	500	3710	10	1	9984581	528	-2.05	1.85	12	0.62	-2578.00	2857.00	9600	20240322	-44.90	4915	20240308	7.63	9600	-44.90	20240322	4915	7.63	20240308	9600	-44.90	20240322	4915	7.63	20240308	0.73	N	101390	500	49 억		279985	N	N	0	N	00	N
97	20240716	090756	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	5320	-150	5	-2.74	128093330	24021	23.27	5470	5490	5270	7110	3830	5470	5332.56	2.80	0	7053	5763	5616	5543	5396	5323	5580	5360	50	1640	500	3710	10	1	9984581	531	-2.06	1.86	12	0.24	-2578.00	2857.00	9600	20240322	-44.58	4915	20240308	8.24	9600	-44.58	20240322	4915	8.24	20240308	9600	-44.58	20240322	4915	8.24	20240308	0.73	N	101390	500	49 억		279985	N	N	0	N	00	N
98	20240715	160744	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	5470	-220	5	-3.87	570663800	103057	68.45	5690	5690	5470	7390	3990	5690	5537.03	2.96	0	-14222	5883	5786	5703	5606	5523	5835	5655	50	1700	500	3860	10	1	9984581	546	-2.12	1.91	12	1.03	-2578.00	2857.00	9600	20240322	-43.02	4915	20240308	11.29	9600	-43.02	20240322	4915	11.29	20240308	9600	-43.02	20240322	4915	11.29	20240308	0.73	N	101390	500	49 억		295128	N	N	0	N	00	N
99	20240715	150750	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	5520	-170	5	-2.99	542332720	97883	65.01	5690	5690	5470	7390	3990	5690	5540.28	2.96	0	-14907	5883	5786	5703	5606	5523	5835	5655	50	1700	500	3860	10	1	9984581	551	-2.14	1.93	12	0.98	-2578.00	2857.00	9600	20240322	-42.50	4915	20240308	12.31	9600	-42.50	20240322	4915	12.31	20240308	9600	-42.50	20240322	4915	12.31	20240308	0.73	N	101390	500	49 억		295128	N	N	0	N	00	N
100	20240715	140748	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	5500	-190	5	-3.34	515157690	92951	61.73	5690	5690	5470	7390	3990	5690	5541.89	2.96	0	-13503	5883	5786	5703	5606	5523	5835	5655	50	1700	500	3860	10	1	9984581	549	-2.13	1.93	12	0.93	-2578.00	2857.00	9600	20240322	-42.71	4915	20240308	11.90	9600	-42.71	20240322	4915	11.90	20240308	9600	-42.71	20240322	4915	11.90	20240308	0.73	N	101390	500	49 억		295128	N	N	0	N	00	N
101	20240715	130750	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	5520	-170	5	-2.99	378219000	68060	45.20	5690	5690	5480	7390	3990	5690	5556.70	2.96	0	-4368	5883	5786	5703	5606	5523	5835	5655	50	1700	500	3860	10	1	9984581	551	-2.14	1.93	12	0.68	-2578.00	2857.00	9600	20240322	-42.50	4915	20240308	12.31	9600	-42.50	20240322	4915	12.31	20240308	9600	-42.50	20240322	4915	12.31	20240308	0.73	N	101390	500	49 억		295128	N	N	0	N	00	N
102	20240715	120748	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	5530	-160	5	-2.81	312800080	56186	37.32	5690	5690	5480	7390	3990	5690	5566.73	2.96	0	-5006	5883	5786	5703	5606	5523	5835	5655	50	1700	500	3860	10	1	9984581	552	-2.15	1.94	12	0.56	-2578.00	2857.00	9600	20240322	-42.40	4915	20240308	12.51	9600	-42.40	20240322	4915	12.51	20240308	9600	-42.40	20240322	4915	12.51	20240308	0.73	N	101390	500	49 억		295128	N	N	0	N	00	N
103	20240715	110748	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	5510	-180	5	-3.16	288691270	51808	34.41	5690	5690	5480	7390	3990	5690	5571.82	2.96	0	-4882	5883	5786	5703	5606	5523	5835	5655	50	1700	500	3860	10	1	9984581	550	-2.14	1.93	12	0.52	-2578.00	2857.00	9600	20240322	-42.60	4915	20240308	12.11	9600	-42.60	20240322	4915	12.11	20240308	9600	-42.60	20240322	4915	12.11	20240308	0.73	N	101390	500	49 억		295128	N	N	0	N	00	N
104	20240715	100748	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	5650	-40	5	-0.70	179192200	31971	21.23	5690	5690	5530	7390	3990	5690	5604.23	2.96	0	-6882	5883	5786	5703	5606	5523	5835	5655	50	1700	500	3860	10	1	9984581	564	-2.19	1.98	12	0.32	-2578.00	2857.00	9600	20240322	-41.15	4915	20240308	14.95	9600	-41.15	20240322	4915	14.95	20240308	9600	-41.15	20240322	4915	14.95	20240308	0.73	N	101390	500	49 억		295128	N	N	0	N	00	N
105	20240715	090750	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	5690	0	3	0.00	45003540	7996	5.31	5690	5690	5600	7390	3990	5690	5626.48	2.96	0	513	5883	5786	5703	5606	5523	5835	5655	50	1700	500	3860	10	1	9984581	568	-2.21	1.99	12	0.08	-2578.00	2857.00	9600	20240322	-40.73	4915	20240308	15.77	9600	-40.73	20240322	4915	15.77	20240308	9600	-40.73	20240322	4915	15.77	20240308	0.73	N	101390	500	49 억		295128	N	N	0	N	00	N
106	20240712	160742	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	5690	0	3	0.00	854785330	150308	122.74	5680	5800	5620	7390	3990	5690	5686.89	2.63	0	28873	6056	5872	5736	5552	5416	5805	5485	50	1700	500	3860	10	1	9984581	568	-2.21	1.99	12	1.51	-2578.00	2857.00	9600	20240322	-40.73	4915	20240308	15.77	9600	-40.73	20240322	4915	15.77	20240308	9600	-40.73	20240322	4915	15.77	20240308	0.73	N	101390	500	49 억		262664	N	N	0	N	00	N
107	20240712	150748	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	5640	-50	5	-0.88	783542350	137719	112.46	5680	5800	5630	7390	3990	5690	5689.43	2.63	0	32739	6056	5872	5736	5552	5416	5805	5485	50	1700	500	3860	10	1	9984581	563	-2.19	1.97	12	1.38	-2578.00	2857.00	9600	20240322	-41.25	4915	20240308	14.75	9600	-41.25	20240322	4915	14.75	20240308	9600	-41.25	20240322	4915	14.75	20240308	0.73	N	101390	500	49 억		262664	N	N	0	N	00	N
108	20240712	140751	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	5680	-10	5	-0.18	563319160	98874	80.74	5680	5800	5630	7390	3990	5690	5697.36	2.63	0	24080	6056	5872	5736	5552	5416	5805	5485	50	1700	500	3860	10	1	9984581	567	-2.20	1.99	12	0.99	-2578.00	2857.00	9600	20240322	-40.83	4915	20240308	15.56	9600	-40.83	20240322	4915	15.56	20240308	9600	-40.83	20240322	4915	15.56	20240308	0.73	N	101390	500	49 억		262664	N	N	0	N	00	N
109	20240712	130745	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	5660	-30	5	-0.53	367160170	64342	52.54	5680	5800	5630	7390	3990	5690	5706.43	2.63	0	13054	6056	5872	5736	5552	5416	5805	5485	50	1700	500	3860	10	1	9984581	565	-2.20	1.98	12	0.64	-2578.00	2857.00	9600	20240322	-41.04	4915	20240308	15.16	9600	-41.04	20240322	4915	15.16	20240308	9600	-41.04	20240322	4915	15.16	20240308	0.73	N	101390	500	49 억		262664	N	N	0	N	00	N
110	20240712	120746	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	5740	50	2	0.88	179391410	31406	25.65	5680	5800	5630	7390	3990	5690	5712.15	2.63	0	3604	6056	5872	5736	5552	5416	5805	5485	50	1700	500	3860	10	1	9984581	573	-2.23	2.01	12	0.31	-2578.00	2857.00	9600	20240322	-40.21	4915	20240308	16.79	9600	-40.21	20240322	4915	16.79	20240308	9600	-40.21	20240322	4915	16.79	20240308	0.73	N	101390	500	49 억		262664	N	N	0	N	00	N
111	20240712	110743	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	5780	90	2	1.58	146606910	25726	21.01	5680	5780	5630	7390	3990	5690	5698.85	2.63	0	3104	6056	5872	5736	5552	5416	5805	5485	50	1700	500	3860	10	1	9984581	577	-2.24	2.02	12	0.26	-2578.00	2857.00	9600	20240322	-39.79	4915	20240308	17.60	9600	-39.79	20240322	4915	17.60	20240308	9600	-39.79	20240322	4915	17.60	20240308	0.73	N	101390	500	49 억		262664	N	N	0	N	00	N
112	20240712	100746	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	5720	30	2	0.53	118802170	20889	17.06	5680	5740	5630	7390	3990	5690	5687.28	2.63	0	2149	6056	5872	5736	5552	5416	5805	5485	50	1700	500	3860	10	1	9984581	571	-2.22	2.00	12	0.21	-2578.00	2857.00	9600	20240322	-40.42	4915	20240308	16.38	9600	-40.42	20240322	4915	16.38	20240308	9600	-40.42	20240322	4915	16.38	20240308	0.73	N	101390	500	49 억		262664	N	N	0	N	00	N
113	20240712	090742	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	5700	10	2	0.18	25508400	4471	3.65	5680	5740	5630	7390	3990	5690	5706.01	2.63	0	-366	6056	5872	5736	5552	5416	5805	5485	50	1700	500	3860	10	1	9984581	569	-2.21	2.00	12	0.04	-2578.00	2857.00	9600	20240322	-40.62	4915	20240308	15.97	9600	-40.62	20240322	4915	15.97	20240308	9600	-40.62	20240322	4915	15.97	20240308	0.73	N	101390	500	49 억		262664	N	N	0	N	00	N
114	20240711	160739	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	5690	-190	5	-3.23	704529260	122422	180.40	5900	5920	5600	7640	4120	5880	5755.31	2.71	0	-7597	6013	5946	5843	5776	5673	5980	5810	50	1760	500	3990	10	1	9984581	568	-2.21	1.99	12	1.23	-2578.00	2857.00	9600	20240322	-40.73	4915	20240308	15.77	9600	-40.73	20240322	4915	15.77	20240308	9600	-40.73	20240322	4915	15.77	20240308	0.73	N	101390	500	49 억		270718	N	N	0	N	00	N
115	20240711	150746	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	5880	0	3	0.00	648053440	112530	165.82	5900	5920	5600	7640	4120	5880	5758.94	2.71	0	-5593	6013	5946	5843	5776	5673	5980	5810	50	1760	500	3990	10	1	9984581	587	-2.28	2.06	12	1.13	-2578.00	2857.00	9600	20240322	-38.75	4915	20240308	19.63	9600	-38.75	20240322	4915	19.63	20240308	9600	-38.75	20240322	4915	19.63	20240308	0.73	N	101390	500	49 억		270718	N	N	0	N	00	N
116	20240711	140745	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	5740	-140	5	-2.38	578936370	100515	148.12	5900	5920	5600	7640	4120	5880	5759.70	2.71	0	-1938	6013	5946	5843	5776	5673	5980	5810	50	1760	500	3990	10	1	9984581	573	-2.23	2.01	12	1.01	-2578.00	2857.00	9600	20240322	-40.21	4915	20240308	16.79	9600	-40.21	20240322	4915	16.79	20240308	9600	-40.21	20240322	4915	16.79	20240308	0.73	N	101390	500	49 억		270718	N	N	0	N	00	N
117	20240711	130743	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	5770	-110	5	-1.87	501312140	86931	128.10	5900	5920	5600	7640	4120	5880	5766.78	2.71	0	-3128	6013	5946	5843	5776	5673	5980	5810	50	1760	500	3990	10	1	9984581	576	-2.24	2.02	12	0.87	-2578.00	2857.00	9600	20240322	-39.90	4915	20240308	17.40	9600	-39.90	20240322	4915	17.40	20240308	9600	-39.90	20240322	4915	17.40	20240308	0.73	N	101390	500	49 억		270718	N	N	0	N	00	N
118	20240711	120743	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	5740	-140	5	-2.38	413147190	71624	105.54	5900	5920	5600	7640	4120	5880	5768.28	2.71	0	-9461	6013	5946	5843	5776	5673	5980	5810	50	1760	500	3990	10	1	9984581	573	-2.23	2.01	12	0.72	-2578.00	2857.00	9600	20240322	-40.21	4915	20240308	16.79	9600	-40.21	20240322	4915	16.79	20240308	9600	-40.21	20240322	4915	16.79	20240308	0.73	N	101390	500	49 억		270718	N	N	0	N	00	N
119	20240711	110740	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	5700	-180	5	-3.06	376224450	65148	96.00	5900	5920	5600	7640	4120	5880	5774.92	2.71	0	-6018	6013	5946	5843	5776	5673	5980	5810	50	1760	500	3990	10	1	9984581	569	-2.21	2.00	12	0.65	-2578.00	2857.00	9600	20240322	-40.62	4915	20240308	15.97	9600	-40.62	20240322	4915	15.97	20240308	9600	-40.62	20240322	4915	15.97	20240308	0.73	N	101390	500	49 억		270718	N	N	0	N	00	N
120	20240711	100742	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	5710	-170	5	-2.89	294600660	50849	74.93	5900	5920	5600	7640	4120	5880	5793.64	2.71	0	-750	6013	5946	5843	5776	5673	5980	5810	50	1760	500	3990	10	1	9984581	570	-2.21	2.00	12	0.51	-2578.00	2857.00	9600	20240322	-40.52	4915	20240308	16.17	9600	-40.52	20240322	4915	16.17	20240308	9600	-40.52	20240322	4915	16.17	20240308	0.73	N	101390	500	49 억		270718	N	N	0	N	00	N
121	20240711	090739	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	5780	-100	5	-1.70	142836720	24316	35.83	5900	5920	5780	7640	4120	5880	5874.19	2.71	0	-520	6013	5946	5843	5776	5673	5980	5810	50	1760	500	3990	10	1	9984581	577	-2.24	2.02	12	0.24	-2578.00	2857.00	9600	20240322	-39.79	4915	20240308	17.60	9600	-39.79	20240322	4915	17.60	20240308	9600	-39.79	20240322	4915	17.60	20240308	0.73	N	101390	500	49 억		270718	N	N	0	N	00	N
122	20240710	160739	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	5880	110	2	1.91	392937960	67561	65.87	5760	5910	5740	7500	4040	5770	5816.05	2.55	0	16235	6143	5956	5853	5666	5563	5905	5615	50	1730	500	3920	10	1	9984581	587	-2.28	2.06	12	0.68	-2578.00	2857.00	9600	20240322	-38.75	4915	20240308	19.63	9600	-38.75	20240322	4915	19.63	20240308	9600	-38.75	20240322	4915	19.63	20240308	0.90	N	101390	500	49 억		254668	N	N	0	N	00	N
123	20240710	150740	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	5870	100	2	1.73	377176250	64872	63.24	5760	5910	5740	7500	4040	5770	5814.16	2.55	0	15337	6143	5956	5853	5666	5563	5905	5615	50	1730	500	3920	10	1	9984581	586	-2.28	2.05	12	0.65	-2578.00	2857.00	9600	20240322	-38.85	4915	20240308	19.43	9600	-38.85	20240322	4915	19.43	20240308	9600	-38.85	20240322	4915	19.43	20240308	0.90	N	101390	500	49 억		254668	N	N	0	N	00	N
124	20240710	140739	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	5850	80	2	1.39	346988970	59745	58.25	5760	5910	5740	7500	4040	5770	5807.83	2.55	0	12857	6143	5956	5853	5666	5563	5905	5615	50	1730	500	3920	10	1	9984581	584	-2.27	2.05	12	0.60	-2578.00	2857.00	9600	20240322	-39.06	4915	20240308	19.02	9600	-39.06	20240322	4915	19.02	20240308	9600	-39.06	20240322	4915	19.02	20240308	0.90	N	101390	500	49 억		254668	N	N	0	N	00	N
125	20240710	130739	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	5830	60	2	1.04	287945940	49691	48.44	5760	5880	5740	7500	4040	5770	5794.73	2.55	0	9112	6143	5956	5853	5666	5563	5905	5615	50	1730	500	3920	10	1	9984581	582	-2.26	2.04	12	0.50	-2578.00	2857.00	9600	20240322	-39.27	4915	20240308	18.62	9600	-39.27	20240322	4915	18.62	20240308	9600	-39.27	20240322	4915	18.62	20240308	0.90	N	101390	500	49 억		254668	N	N	0	N	00	N
126	20240710	120739	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	5840	70	2	1.21	201355890	34832	33.96	5760	5880	5740	7500	4040	5770	5780.77	2.55	0	5474	6143	5956	5853	5666	5563	5905	5615	50	1730	500	3920	10	1	9984581	583	-2.27	2.04	12	0.35	-2578.00	2857.00	9600	20240322	-39.17	4915	20240308	18.82	9600	-39.17	20240322	4915	18.82	20240308	9600	-39.17	20240322	4915	18.82	20240308	0.90	N	101390	500	49 억		254668	N	N	0	N	00	N
127	20240710	110739	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	5800	30	2	0.52	172906020	29951	29.20	5760	5880	5740	7500	4040	5770	5772.96	2.55	0	3719	6143	5956	5853	5666	5563	5905	5615	50	1730	500	3920	10	1	9984581	579	-2.25	2.03	12	0.30	-2578.00	2857.00	9600	20240322	-39.58	4915	20240308	18.01	9600	-39.58	20240322	4915	18.01	20240308	9600	-39.58	20240322	4915	18.01	20240308	0.90	N	101390	500	49 억		254668	N	N	0	N	00	N
128	20240710	100735	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	5810	40	2	0.69	132112620	22925	22.35	5760	5880	5740	7500	4040	5770	5762.82	2.55	0	3662	6143	5956	5853	5666	5563	5905	5615	50	1730	500	3920	10	1	9984581	580	-2.25	2.03	12	0.23	-2578.00	2857.00	9600	20240322	-39.48	4915	20240308	18.21	9600	-39.48	20240322	4915	18.21	20240308	9600	-39.48	20240322	4915	18.21	20240308	0.90	N	101390	500	49 억		254668	N	N	0	N	00	N
129	20240710	090740	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	5790	20	2	0.35	31148450	5388	5.25	5760	5880	5760	7500	4040	5770	5781.08	2.55	0	-2147	6143	5956	5853	5666	5563	5905	5615	50	1730	500	3920	10	1	9984581	578	-2.25	2.03	12	0.05	-2578.00	2857.00	9600	20240322	-39.69	4915	20240308	17.80	9600	-39.69	20240322	4915	17.80	20240308	9600	-39.69	20240322	4915	17.80	20240308	0.90	N	101390	500	49 억		254668	N	N	0	N	00	N
130	20240709	160736	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	5770	-40	5	-0.69	600588250	102574	74.01	5810	6040	5750	7550	4070	5810	5855.38	2.46	0	9308	6203	6006	5863	5666	5523	5935	5595	50	1740	500	3950	10	1	9984581	576	-2.24	2.02	12	1.03	-2578.00	2857.00	9600	20240322	-39.90	4915	20240308	17.40	9600	-39.90	20240322	4915	17.40	20240308	9600	-39.90	20240322	4915	17.40	20240308	0.90	N	101390	500	49 억		245360	N	N	0	N	00	N
131	20240709	150738	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	5810	0	3	0.00	560083980	95575	68.96	5810	6040	5750	7550	4070	5810	5860.15	2.46	0	11640	6203	6006	5863	5666	5523	5935	5595	50	1740	500	3950	10	1	9984581	580	-2.25	2.03	12	0.96	-2578.00	2857.00	9600	20240322	-39.48	4915	20240308	18.21	9600	-39.48	20240322	4915	18.21	20240308	9600	-39.48	20240322	4915	18.21	20240308	0.90	N	101390	500	49 억		245360	N	N	0	N	00	N
132	20240709	140739	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	5820	10	2	0.17	401739050	68278	49.26	5810	6040	5750	7550	4070	5810	5883.87	2.46	0	12140	6203	6006	5863	5666	5523	5935	5595	50	1740	500	3950	10	1	9984581	581	-2.26	2.04	12	0.68	-2578.00	2857.00	9600	20240322	-39.38	4915	20240308	18.41	9600	-39.38	20240322	4915	18.41	20240308	9600	-39.38	20240322	4915	18.41	20240308	0.90	N	101390	500	49 억		245360	N	N	0	N	00	N
133	20240709	130741	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	5820	10	2	0.17	386426120	65651	47.37	5810	6040	5750	7550	4070	5810	5886.07	2.46	0	11633	6203	6006	5863	5666	5523	5935	5595	50	1740	500	3950	10	1	9984581	581	-2.26	2.04	12	0.66	-2578.00	2857.00	9600	20240322	-39.38	4915	20240308	18.41	9600	-39.38	20240322	4915	18.41	20240308	9600	-39.38	20240322	4915	18.41	20240308	0.90	N	101390	500	49 억		245360	N	N	0	N	00	N
134	20240709	120742	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	5850	40	2	0.69	354481080	60160	43.41	5810	6040	5750	7550	4070	5810	5892.31	2.46	0	9702	6203	6006	5863	5666	5523	5935	5595	50	1740	500	3950	10	1	9984581	584	-2.27	2.05	12	0.60	-2578.00	2857.00	9600	20240322	-39.06	4915	20240308	19.02	9600	-39.06	20240322	4915	19.02	20240308	9600	-39.06	20240322	4915	19.02	20240308	0.90	N	101390	500	49 억		245360	N	N	0	N	00	N
135	20240709	110742	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	5860	50	2	0.86	327355050	55500	40.04	5810	6040	5750	7550	4070	5810	5898.29	2.46	0	7940	6203	6006	5863	5666	5523	5935	5595	50	1740	500	3950	10	1	9984581	585	-2.27	2.05	12	0.56	-2578.00	2857.00	9600	20240322	-38.96	4915	20240308	19.23	9600	-38.96	20240322	4915	19.23	20240308	9600	-38.96	20240322	4915	19.23	20240308	0.90	N	101390	500	49 억		245360	N	N	0	N	00	N
136	20240709	100739	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	5950	140	2	2.41	218863140	37041	26.73	5810	6040	5750	7550	4070	5810	5908.67	2.46	0	7532	6203	6006	5863	5666	5523	5935	5595	50	1740	500	3950	10	1	9984581	594	-2.31	2.08	12	0.37	-2578.00	2857.00	9600	20240322	-38.02	4915	20240308	21.06	9600	-38.02	20240322	4915	21.06	20240308	9600	-38.02	20240322	4915	21.06	20240308	0.90	N	101390	500	49 억		245360	N	N	0	N	00	N
137	20240709	090738	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	5760	-50	5	-0.86	17045350	2943	2.12	5810	5850	5750	7550	4070	5810	5791.83	2.46	0	1228	6203	6006	5863	5666	5523	5935	5595	50	1740	500	3950	10	1	9984581	575	-2.23	2.02	12	0.03	-2578.00	2857.00	9600	20240322	-40.00	4915	20240308	17.19	9600	-40.00	20240322	4915	17.19	20240308	9600	-40.00	20240322	4915	17.19	20240308	0.90	N	101390	500	49 억		245360	N	N	0	N	00	N
138	20240708	160733	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	5810	-230	5	-3.81	806409160	138318	25.62	6050	6060	5720	7850	4230	6040	5830.17	2.48	0	-2060	6493	6266	5823	5596	5153	6380	5710	50	1810	500	4100	10	1	9984581	580	-2.25	2.03	12	1.39	-2578.00	2857.00	9820	20230630	-40.84	4915	20240308	18.21	9600	-39.48	20240322	4915	18.21	20240308	9600	-39.48	20240322	4915	18.21	20240308	0.90	N	101390	500	49 억		247409	N	N	0	N	00	N
139	20240708	150734	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	5910	-130	5	-2.15	758015320	130028	24.09	6050	6060	5720	7850	4230	6040	5829.47	2.48	0	-1320	6493	6266	5823	5596	5153	6380	5710	50	1810	500	4100	10	1	9984581	590	-2.29	2.07	12	1.30	-2578.00	2857.00	9820	20230630	-39.82	4915	20240308	20.24	9600	-38.44	20240322	4915	20.24	20240308	9600	-38.44	20240322	4915	20.24	20240308	0.90	N	101390	500	49 억		247409	N	N	0	N	00	N
140	20240708	140736	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	5820	-220	5	-3.64	627693290	107847	19.98	6050	6060	5720	7850	4230	6040	5820.02	2.48	0	-16288	6493	6266	5823	5596	5153	6380	5710	50	1810	500	4100	10	1	9984581	581	-2.26	2.04	12	1.08	-2578.00	2857.00	9820	20230630	-40.73	4915	20240308	18.41	9600	-39.38	20240322	4915	18.41	20240308	9600	-39.38	20240322	4915	18.41	20240308	0.90	N	101390	500	49 억		247409	N	N	0	N	00	N
141	20240708	130732	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	5790	-250	5	-4.14	598969190	102899	19.06	6050	6060	5720	7850	4230	6040	5820.73	2.48	0	-16071	6493	6266	5823	5596	5153	6380	5710	50	1810	500	4100	10	1	9984581	578	-2.25	2.03	12	1.03	-2578.00	2857.00	9820	20230630	-41.04	4915	20240308	17.80	9600	-39.69	20240322	4915	17.80	20240308	9600	-39.69	20240322	4915	17.80	20240308	0.90	N	101390	500	49 억		247409	N	N	0	N	00	N
142	20240708	120734	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	5790	-250	5	-4.14	542368440	93127	17.25	6050	6060	5720	7850	4230	6040	5823.73	2.48	0	-15477	6493	6266	5823	5596	5153	6380	5710	50	1810	500	4100	10	1	9984581	578	-2.25	2.03	12	0.93	-2578.00	2857.00	9820	20230630	-41.04	4915	20240308	17.80	9600	-39.69	20240322	4915	17.80	20240308	9600	-39.69	20240322	4915	17.80	20240308	0.90	N	101390	500	49 억		247409	N	N	0	N	00	N
143	20240708	110732	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	5770	-270	5	-4.47	483685750	82953	15.37	6050	6060	5720	7850	4230	6040	5830.59	2.48	0	-13564	6493	6266	5823	5596	5153	6380	5710	50	1810	500	4100	10	1	9984581	576	-2.24	2.02	12	0.83	-2578.00	2857.00	9820	20230630	-41.24	4915	20240308	17.40	9600	-39.90	20240322	4915	17.40	20240308	9600	-39.90	20240322	4915	17.40	20240308	0.90	N	101390	500	49 억		247409	N	N	0	N	00	N
144	20240708	100732	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	5790	-250	5	-4.14	327478160	55878	10.35	6050	6060	5730	7850	4230	6040	5860.27	2.48	0	-11856	6493	6266	5823	5596	5153	6380	5710	50	1810	500	4100	10	1	9984581	578	-2.25	2.03	12	0.56	-2578.00	2857.00	9820	20230630	-41.04	4915	20240308	17.80	9600	-39.69	20240322	4915	17.80	20240308	9600	-39.69	20240322	4915	17.80	20240308	0.90	N	101390	500	49 억		247409	N	N	0	N	00	N
145	20240708	090732	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	6000	-40	5	-0.66	54363580	9064	1.68	6050	6060	5930	7850	4230	6040	5997.28	2.48	0	-4622	6493	6266	5823	5596	5153	6380	5710	50	1810	500	4100	10	1	9984581	599	-2.33	2.10	12	0.09	-2578.00	2857.00	9820	20230630	-38.90	4915	20240308	22.08	9600	-37.50	20240322	4915	22.08	20240308	9600	-37.50	20240322	4915	22.08	20240308	0.90	N	101390	500	49 억		247409	N	N	0	N	00	N
146	20240705	160729	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	6040	10	2	0.17	3061062840	538939	183.85	6010	6050	5380	7830	4230	6030	5678.92	2.23	0	17428	6523	6276	6093	5846	5663	6185	5755	50	1800	500	4100	10	1	9984581	603	-2.34	2.11	12	5.40	-2578.00	2857.00	10450	20230629	-42.20	4915	20240308	22.89	9600	-37.08	20240322	4915	22.89	20240308	9600	-37.08	20240322	4915	22.89	20240308	0.98	N	101390	500	49 억		222679	N	N	0	N	00	N
147	20240705	150732	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	5850	-180	5	-2.99	2885377110	509600	173.84	6010	6030	5380	7830	4230	6030	5661.17	2.23	0	26610	6523	6276	6093	5846	5663	6185	5755	50	1800	500	4100	10	1	9984581	584	-2.27	2.05	12	5.10	-2578.00	2857.00	10450	20230629	-44.02	4915	20240308	19.02	9600	-39.06	20240322	4915	19.02	20240308	9600	-39.06	20240322	4915	19.02	20240308	0.98	N	101390	500	49 억		222679	N	N	0	N	00	N
148	20240705	140732	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	5810	-220	5	-3.65	2749567870	486332	165.90	6010	6030	5380	7830	4230	6030	5652.75	2.23	0	26766	6523	6276	6093	5846	5663	6185	5755	50	1800	500	4100	10	1	9984581	580	-2.25	2.03	12	4.87	-2578.00	2857.00	10450	20230629	-44.40	4915	20240308	18.21	9600	-39.48	20240322	4915	18.21	20240308	9600	-39.48	20240322	4915	18.21	20240308	0.98	N	101390	500	49 억		222679	N	N	0	N	00	N
149	20240705	130731	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	5840	-190	5	-3.15	2622127760	464480	158.45	6010	6030	5380	7830	4230	6030	5644.30	2.23	0	17679	6523	6276	6093	5846	5663	6185	5755	50	1800	500	4100	10	1	9984581	583	-2.27	2.04	12	4.65	-2578.00	2857.00	10450	20230629	-44.11	4915	20240308	18.82	9600	-39.17	20240322	4915	18.82	20240308	9600	-39.17	20240322	4915	18.82	20240308	0.98	N	101390	500	49 억		222679	N	N	0	N	00	N
150	20240705	120731	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	5820	-210	5	-3.48	2498782150	443206	151.19	6010	6030	5380	7830	4230	6030	5636.91	2.23	0	17753	6523	6276	6093	5846	5663	6185	5755	50	1800	500	4100	10	1	9984581	581	-2.26	2.04	12	4.44	-2578.00	2857.00	10450	20230629	-44.31	4915	20240308	18.41	9600	-39.38	20240322	4915	18.41	20240308	9600	-39.38	20240322	4915	18.41	20240308	0.98	N	101390	500	49 억		222679	N	N	0	N	00	N
151	20240705	110729	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	5800	-230	5	-3.81	2359273720	419454	143.09	6010	6030	5380	7830	4230	6030	5623.47	2.23	0	20740	6523	6276	6093	5846	5663	6185	5755	50	1800	500	4100	10	1	9984581	579	-2.25	2.03	12	4.20	-2578.00	2857.00	10450	20230629	-44.50	4915	20240308	18.01	9600	-39.58	20240322	4915	18.01	20240308	9600	-39.58	20240322	4915	18.01	20240308	0.98	N	101390	500	49 억		222679	N	N	0	N	00	N
152	20240705	100729	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	5670	-360	5	-5.97	1999310410	356893	121.75	6010	6030	5380	7830	4230	6030	5600.54	2.23	0	16653	6523	6276	6093	5846	5663	6185	5755	50	1800	500	4100	10	1	9984581	566	-2.20	1.98	12	3.57	-2578.00	2857.00	10450	20230629	-45.74	4915	20240308	15.36	9600	-40.94	20240322	4915	15.36	20240308	9600	-40.94	20240322	4915	15.36	20240308	0.98	N	101390	500	49 억		222679	N	N	0	N	00	N
153	20240705	090730	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	5490	-540	5	-8.96	825113320	144630	49.34	6010	6030	5410	7830	4230	6030	5702.28	2.23	0	4253	6523	6276	6093	5846	5663	6185	5755	50	1800	500	4100	10	1	9984581	548	-2.13	1.92	12	1.45	-2578.00	2857.00	10450	20230629	-47.46	4915	20240308	11.70	9600	-42.81	20240322	4915	11.70	20240308	9600	-42.81	20240322	4915	11.70	20240308	0.98	N	101390	500	49 억		222679	N	N	0	N	00	N
154	20240704	160726	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	6030	-90	5	-1.47	1749515270	287859	32.19	6190	6340	5910	7950	4290	6120	6077.81	2.28	0	-4341	7306	6712	6236	5642	5166	6475	5405	50	1830	500	4160	10	1	9984581	602	-2.34	2.11	12	2.88	-2578.00	2857.00	10770	20230628	-44.01	4915	20240308	22.69	9600	-37.19	20240322	4915	22.69	20240308	9600	-37.19	20240322	4915	22.69	20240308	1.02	N	101390	500	49 억		227401	N	N	0	N	00	N
155	20240704	150730	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	5960	-160	5	-2.61	1678269860	276013	30.87	6190	6340	5910	7950	4290	6120	6080.40	2.28	0	-331	7306	6712	6236	5642	5166	6475	5405	50	1830	500	4160	10	1	9984581	595	-2.31	2.09	12	2.76	-2578.00	2857.00	10770	20230628	-44.66	4915	20240308	21.26	9600	-37.92	20240322	4915	21.26	20240308	9600	-37.92	20240322	4915	21.26	20240308	1.02	N	101390	500	49 억		227401	N	N	0	N	00	N
156	20240704	140729	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	5970	-150	5	-2.45	1481803850	243215	27.20	6190	6340	5910	7950	4290	6120	6092.57	2.28	0	-6726	7306	6712	6236	5642	5166	6475	5405	50	1830	500	4160	10	1	9984581	596	-2.32	2.09	12	2.44	-2578.00	2857.00	10770	20230628	-44.57	4915	20240308	21.46	9600	-37.81	20240322	4915	21.46	20240308	9600	-37.81	20240322	4915	21.46	20240308	1.02	N	101390	500	49 억		227401	N	N	0	N	00	N
157	20240704	130729	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	6030	-90	5	-1.47	1333439430	218481	24.43	6190	6340	5910	7950	4290	6120	6103.23	2.28	0	-11078	7306	6712	6236	5642	5166	6475	5405	50	1830	500	4160	10	1	9984581	602	-2.34	2.11	12	2.19	-2578.00	2857.00	10770	20230628	-44.01	4915	20240308	22.69	9600	-37.19	20240322	4915	22.69	20240308	9600	-37.19	20240322	4915	22.69	20240308	1.02	N	101390	500	49 억		227401	N	N	0	N	00	N
158	20240704	120728	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	5980	-140	5	-2.29	1252096830	204948	22.92	6190	6340	5910	7950	4290	6120	6109.34	2.28	0	-12060	7306	6712	6236	5642	5166	6475	5405	50	1830	500	4160	10	1	9984581	597	-2.32	2.09	12	2.05	-2578.00	2857.00	10770	20230628	-44.48	4915	20240308	21.67	9600	-37.71	20240322	4915	21.67	20240308	9600	-37.71	20240322	4915	21.67	20240308	1.02	N	101390	500	49 억		227401	N	N	0	N	00	N
159	20240704	110728	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	5970	-150	5	-2.45	1115972810	182235	20.38	6190	6340	5910	7950	4290	6120	6123.81	2.28	0	-20098	7306	6712	6236	5642	5166	6475	5405	50	1830	500	4160	10	1	9984581	596	-2.32	2.09	12	1.83	-2578.00	2857.00	10770	20230628	-44.57	4915	20240308	21.46	9600	-37.81	20240322	4915	21.46	20240308	9600	-37.81	20240322	4915	21.46	20240308	1.02	N	101390	500	49 억		227401	N	N	0	N	00	N
160	20240704	100728	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	6060	-60	5	-0.98	853611380	138242	15.46	6190	6340	6020	7950	4290	6120	6174.76	2.28	0	-12486	7306	6712	6236	5642	5166	6475	5405	50	1830	500	4160	10	1	9984581	605	-2.35	2.12	12	1.38	-2578.00	2857.00	10770	20230628	-43.73	4915	20240308	23.30	9600	-36.88	20240322	4915	23.30	20240308	9600	-36.88	20240322	4915	23.30	20240308	1.02	N	101390	500	49 억		227401	N	N	0	N	00	N
161	20240704	090729	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	6200	80	2	1.31	204937160	32649	3.65	6190	6340	6160	7950	4290	6120	6276.98	2.28	0	-5258	7306	6712	6236	5642	5166	6475	5405	50	1830	500	4160	10	1	9984581	619	-2.40	2.17	12	0.33	-2578.00	2857.00	10770	20230628	-42.43	4915	20240308	26.14	9600	-35.42	20240322	4915	26.14	20240308	9600	-35.42	20240322	4915	26.14	20240308	1.02	N	101390	500	49 억		227401	N	N	0	N	00	N
162	20240703	160725	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	6120	40	2	0.66	5726264810	894058	262.53	6280	6830	5760	7900	4260	6080	6404.80	1.41	0	92094	6926	6502	6256	5832	5586	6380	5710	50	1820	500	4130	10	1	9984581	611	-2.37	2.14	12	8.95	-2578.00	2857.00	10940	20230627	-44.06	4915	20240308	24.52	9600	-36.25	20240322	4915	24.52	20240308	9600	-36.25	20240322	4915	24.52	20240308	1.05	N	101390	500	49 억		141184	N	N	0	N	00	N
163	20240703	150727	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	6210	130	2	2.14	5624667670	877530	257.68	6280	6830	5760	7900	4260	6080	6409.66	1.41	0	100329	6926	6502	6256	5832	5586	6380	5710	50	1820	500	4130	10	1	9984581	620	-2.41	2.17	12	8.79	-2578.00	2857.00	10940	20230627	-43.24	4915	20240308	26.35	9600	-35.31	20240322	4915	26.35	20240308	9600	-35.31	20240322	4915	26.35	20240308	1.05	N	101390	500	49 억		141184	N	N	0	N	00	N
164	20240703	140728	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	6050	-30	5	-0.49	4994288320	774768	227.50	6280	6830	5760	7900	4260	6080	6446.17	1.41	0	68846	6926	6502	6256	5832	5586	6380	5710	50	1820	500	4130	10	1	9984581	604	-2.35	2.12	12	7.76	-2578.00	2857.00	10940	20230627	-44.70	4915	20240308	23.09	9600	-36.98	20240322	4915	23.09	20240308	9600	-36.98	20240322	4915	23.09	20240308	1.05	N	101390	500	49 억		141184	N	N	0	N	00	N
165	20240703	130726	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	6340	260	2	4.28	3976887090	607116	178.27	6280	6830	6110	7900	4260	6080	6550.46	1.41	0	61147	6926	6502	6256	5832	5586	6380	5710	50	1820	500	4130	10	1	9984581	633	-2.46	2.22	12	6.08	-2578.00	2857.00	10940	20230627	-42.05	4915	20240308	28.99	9600	-33.96	20240322	4915	28.99	20240308	9600	-33.96	20240322	4915	28.99	20240308	1.05	N	101390	500	49 억		141184	N	N	0	N	00	N
166	20240703	120725	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	6420	340	2	5.59	3629140970	552824	162.33	6280	6830	6110	7900	4260	6080	6564.73	1.41	0	65880	6926	6502	6256	5832	5586	6380	5710	50	1820	500	4130	10	1	9984581	641	-2.49	2.25	12	5.54	-2578.00	2857.00	10940	20230627	-41.32	4915	20240308	30.62	9600	-33.12	20240322	4915	30.62	20240308	9600	-33.12	20240322	4915	30.62	20240308	1.05	N	101390	500	49 억		141184	N	N	0	N	00	N
167	20240703	110728	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	6660	580	2	9.54	3128616820	476105	139.80	6280	6830	6110	7900	4260	6080	6571.27	1.41	0	63109	6926	6502	6256	5832	5586	6380	5710	50	1820	500	4130	10	1	9984581	665	-2.58	2.33	12	4.77	-2578.00	2857.00	10940	20230627	-39.12	4915	20240308	35.50	9600	-30.62	20240322	4915	35.50	20240308	9600	-30.62	20240322	4915	35.50	20240308	1.05	N	101390	500	49 억		141184	N	N	0	N	00	N
168	20240703	100728	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	6780	700	2	11.51	1766248060	271701	79.78	6280	6790	6110	7900	4260	6080	6500.71	1.41	0	79579	6926	6502	6256	5832	5586	6380	5710	50	1820	500	4130	10	1	9984581	677	-2.63	2.37	12	2.72	-2578.00	2857.00	10940	20230627	-38.03	4915	20240308	37.95	9600	-29.37	20240322	4915	37.95	20240308	9600	-29.37	20240322	4915	37.95	20240308	1.05	N	101390	500	49 억		141184	N	N	0	N	00	N
169	20240703	090725	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	6560	480	2	7.89	719724070	113234	33.25	6280	6690	6110	7900	4260	6080	6356.08	1.41	0	32051	6926	6502	6256	5832	5586	6380	5710	50	1820	500	4130	10	1	9984581	655	-2.54	2.30	12	1.13	-2578.00	2857.00	10940	20230627	-40.04	4915	20240308	33.47	9600	-31.67	20240322	4915	33.47	20240308	9600	-31.67	20240322	4915	33.47	20240308	1.05	N	101390	500	49 억		141184	N	N	0	N	00	N
170	20240702	160724	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	6080	-590	5	-8.85	2112081410	338399	128.42	6680	6680	6010	8670	4670	6670	6241.38	1.18	0	23314	7196	6932	6616	6352	6036	6775	6195	50	2000	500	4530	10	1	9984581	607	-2.36	2.13	12	3.39	-2578.00	2857.00	11400	20230626	-46.67	4915	20240308	23.70	9600	-36.67	20240322	4915	23.70	20240308	9600	-36.67	20240322	4915	23.70	20240308	1.08	N	101390	500	49 억		117660	N	N	0	N	00	N
171	20240702	150724	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	6170	-500	5	-7.50	1889488780	302366	114.75	6680	6680	6010	8670	4670	6670	6248.98	1.18	0	32058	7196	6932	6616	6352	6036	6775	6195	50	2000	500	4530	10	1	9984581	616	-2.39	2.16	12	3.03	-2578.00	2857.00	11400	20230626	-45.88	4915	20240308	25.53	9600	-35.73	20240322	4915	25.53	20240308	9600	-35.73	20240322	4915	25.53	20240308	1.08	N	101390	500	49 억		117660	N	N	0	N	00	N
172	20240702	140725	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	6270	-400	5	-6.00	1417095410	225143	85.44	6680	6680	6060	8670	4670	6670	6294.16	1.18	0	19281	7196	6932	6616	6352	6036	6775	6195	50	2000	500	4530	10	1	9984581	626	-2.43	2.19	12	2.25	-2578.00	2857.00	11400	20230626	-45.00	4915	20240308	27.57	9600	-34.69	20240322	4915	27.57	20240308	9600	-34.69	20240322	4915	27.57	20240308	1.08	N	101390	500	49 억		117660	N	N	0	N	00	N
173	20240702	130725	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	6220	-450	5	-6.75	1022660520	161158	61.16	6680	6680	6160	8670	4670	6670	6345.65	1.18	0	21661	7196	6932	6616	6352	6036	6775	6195	50	2000	500	4530	10	1	9984581	621	-2.41	2.18	12	1.61	-2578.00	2857.00	11400	20230626	-45.44	4915	20240308	26.55	9600	-35.21	20240322	4915	26.55	20240308	9600	-35.21	20240322	4915	26.55	20240308	1.08	N	101390	500	49 억		117660	N	N	0	N	00	N
174	20240702	120725	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	6400	-270	5	-4.05	705830530	110587	41.97	6680	6680	6180	8670	4670	6670	6382.52	1.18	0	16797	7196	6932	6616	6352	6036	6775	6195	50	2000	500	4530	10	1	9984581	639	-2.48	2.24	12	1.11	-2578.00	2857.00	11400	20230626	-43.86	4915	20240308	30.21	9600	-33.33	20240322	4915	30.21	20240308	9600	-33.33	20240322	4915	30.21	20240308	1.08	N	101390	500	49 억		117660	N	N	0	N	00	N
175	20240702	110724	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	6400	-270	5	-4.05	670026950	104986	39.84	6680	6680	6180	8670	4670	6670	6381.99	1.18	0	15535	7196	6932	6616	6352	6036	6775	6195	50	2000	500	4530	10	1	9984581	639	-2.48	2.24	12	1.05	-2578.00	2857.00	11400	20230626	-43.86	4915	20240308	30.21	9600	-33.33	20240322	4915	30.21	20240308	9600	-33.33	20240322	4915	30.21	20240308	1.08	N	101390	500	49 억		117660	N	N	0	N	00	N
176	20240702	100725	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	6210	-460	5	-6.90	514468610	80569	30.58	6680	6680	6180	8670	4670	6670	6385.35	1.18	0	19381	7196	6932	6616	6352	6036	6775	6195	50	2000	500	4530	10	1	9984581	620	-2.41	2.17	12	0.81	-2578.00	2857.00	11400	20230626	-45.53	4915	20240308	26.35	9600	-35.31	20240322	4915	26.35	20240308	9600	-35.31	20240322	4915	26.35	20240308	1.08	N	101390	500	49 억		117660	N	N	0	N	00	N
177	20240702	090726	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	6600	-70	5	-1.05	23611480	3565	1.35	6680	6680	6560	8670	4670	6670	6622.81	1.18	0	-901	7196	6932	6616	6352	6036	6775	6195	50	2000	500	4530	10	1	9984581	659	-2.56	2.31	12	0.04	-2578.00	2857.00	11400	20230626	-42.11	4915	20240308	34.28	9600	-31.25	20240322	4915	34.28	20240308	9600	-31.25	20240322	4915	34.28	20240308	1.08	N	101390	500	49 억		117660	N	N	0	N	00	N
178	20240701	160722	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	6670	-150	5	-2.20	1717837070	263008	438.13	6830	6880	6300	8860	4780	6820	6531.49	1.17	0	1247	7026	6922	6846	6742	6666	6885	6705	50	2040	500	4630	10	1	9984581	666	-2.59	2.33	12	2.63	-2578.00	2857.00	11580	20230623	-42.40	4915	20240308	35.71	9600	-30.52	20240322	4915	35.71	20240308	9600	-30.52	20240322	4915	35.71	20240308	1.16	N	101390	500	49 억		116847	N	N	0	N	00	N
179	20240701	150724	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	6500	-320	5	-4.69	1469284550	225438	375.54	6830	6880	6300	8860	4780	6820	6517.47	1.17	0	9574	7026	6922	6846	6742	6666	6885	6705	50	2040	500	4630	10	1	9984581	649	-2.52	2.28	12	2.26	-2578.00	2857.00	11580	20230623	-43.87	4915	20240308	32.25	9600	-32.29	20240322	4915	32.25	20240308	9600	-32.29	20240322	4915	32.25	20240308	1.16	N	101390	500	49 억		116847	N	N	0	N	00	N
180	20240701	140723	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	6420	-400	5	-5.87	1342913700	205875	342.95	6830	6880	6300	8860	4780	6820	6522.96	1.17	0	11671	7026	6922	6846	6742	6666	6885	6705	50	2040	500	4630	10	1	9984581	641	-2.49	2.25	12	2.06	-2578.00	2857.00	11580	20230623	-44.56	4915	20240308	30.62	9600	-33.12	20240322	4915	30.62	20240308	9600	-33.12	20240322	4915	30.62	20240308	1.16	N	101390	500	49 억		116847	N	N	0	N	00	N
181	20240701	130723	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	6400	-420	5	-6.16	1019580250	156063	259.98	6830	6880	6300	8860	4780	6820	6533.13	1.17	0	11827	7026	6922	6846	6742	6666	6885	6705	50	2040	500	4630	10	1	9984581	639	-2.48	2.24	12	1.56	-2578.00	2857.00	11580	20230623	-44.73	4915	20240308	30.21	9600	-33.33	20240322	4915	30.21	20240308	9600	-33.33	20240322	4915	30.21	20240308	1.16	N	101390	500	49 억		116847	N	N	0	N	00	N
182	20240701	120724	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	6400	-420	5	-6.16	910216170	139002	231.55	6830	6880	6300	8860	4780	6820	6548.22	1.17	0	12309	7026	6922	6846	6742	6666	6885	6705	50	2040	500	4630	10	1	9984581	639	-2.48	2.24	12	1.39	-2578.00	2857.00	11580	20230623	-44.73	4915	20240308	30.21	9600	-33.33	20240322	4915	30.21	20240308	9600	-33.33	20240322	4915	30.21	20240308	1.16	N	101390	500	49 억		116847	N	N	0	N	00	N
183	20240701	110722	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	6460	-360	5	-5.28	590698240	89406	148.94	6830	6880	6450	8860	4780	6820	6606.92	1.17	0	-1397	7026	6922	6846	6742	6666	6885	6705	50	2040	500	4630	10	1	9984581	645	-2.51	2.26	12	0.90	-2578.00	2857.00	11580	20230623	-44.21	4915	20240308	31.43	9600	-32.71	20240322	4915	31.43	20240308	9600	-32.71	20240322	4915	31.43	20240308	1.16	N	101390	500	49 억		116847	N	N	0	N	00	N
184	20240701	100721	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	6690	-130	5	-1.91	332870520	49939	83.19	6830	6880	6550	8860	4780	6820	6665.54	1.17	0	3713	7026	6922	6846	6742	6666	6885	6705	50	2040	500	4630	10	1	9984581	668	-2.60	2.34	12	0.50	-2578.00	2857.00	11580	20230623	-42.23	4915	20240308	36.11	9600	-30.31	20240322	4915	36.11	20240308	9600	-30.31	20240322	4915	36.11	20240308	1.16	N	101390	500	49 억		116847	N	N	0	N	00	N
185	20240701	090720	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	6840	20	2	0.29	43629950	6404	10.67	6830	6880	6780	8860	4780	6820	6812.92	1.17	0	195	7026	6922	6846	6742	6666	6885	6705	50	2040	500	4630	10	1	9984581	683	-2.65	2.39	12	0.06	-2578.00	2857.00	11580	20230623	-40.93	4915	20240308	39.17	9600	-28.75	20240322	4915	39.17	20240308	9600	-28.75	20240322	4915	39.17	20240308	1.16	N	101390	500	49 억		116847	N	N	0	N	00	N