KissMeData/177830/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	160923	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3420	-5	5	-0.15	48276460	14067	119.43	3390	3460	3390	4450	2400	3425	3431.89	0.82	0	1375	3501	3462	3441	3402	3381	3452	3392	71	1025	500	2390	5	1	14288753	489	342.00	0.60	12	0.10	10.00	5688.00	5860	20230921	-41.64	3235	20240416	5.72	4375	-21.83	20240509	3235	5.72	20240416	5860	-41.64	20230921	3235	5.72	20240416	4.08	N	177830	500	71 억		117768	N	N	0	N	00	N
3	20240731	150936	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3430	5	2	0.15	46743430	13619	115.63	3390	3460	3390	4450	2400	3425	3432.22	0.82	0	1320	3501	3462	3441	3402	3381	3452	3392	71	1025	500	2390	5	1	14288753	490	343.00	0.60	12	0.10	10.00	5688.00	5860	20230921	-41.47	3235	20240416	6.03	4375	-21.60	20240509	3235	6.03	20240416	5860	-41.47	20230921	3235	6.03	20240416	4.08	N	177830	500	71 억		117768	N	N	0	N	00	N
4	20240731	140935	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3430	5	2	0.15	26960215	7838	66.55	3390	3460	3390	4450	2400	3425	3439.68	0.82	0	-1567	3501	3462	3441	3402	3381	3452	3392	71	1025	500	2390	5	1	14288753	490	343.00	0.60	12	0.05	10.00	5688.00	5860	20230921	-41.47	3235	20240416	6.03	4375	-21.60	20240509	3235	6.03	20240416	5860	-41.47	20230921	3235	6.03	20240416	4.08	N	177830	500	71 억		117768	N	N	0	N	00	N
5	20240731	130931	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3440	15	2	0.44	18522610	5384	45.71	3390	3460	3390	4450	2400	3425	3440.31	0.82	0	-1203	3501	3462	3441	3402	3381	3452	3392	71	1025	500	2390	5	1	14288753	492	344.00	0.60	12	0.04	10.00	5688.00	5860	20230921	-41.30	3235	20240416	6.34	4375	-21.37	20240509	3235	6.34	20240416	5860	-41.30	20230921	3235	6.34	20240416	4.08	N	177830	500	71 억		117768	N	N	0	N	00	N
6	20240731	120932	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3445	20	2	0.58	15548575	4519	38.37	3390	3460	3390	4450	2400	3425	3440.71	0.82	0	-1202	3501	3462	3441	3402	3381	3452	3392	71	1025	500	2390	5	1	14288753	492	344.50	0.61	12	0.03	10.00	5688.00	5860	20230921	-41.21	3235	20240416	6.49	4375	-21.26	20240509	3235	6.49	20240416	5860	-41.21	20230921	3235	6.49	20240416	4.08	N	177830	500	71 억		117768	N	N	0	N	00	N
7	20240731	110934	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3445	20	2	0.58	15238785	4429	37.60	3390	3460	3390	4450	2400	3425	3440.68	0.82	0	-1200	3501	3462	3441	3402	3381	3452	3392	71	1025	500	2390	5	1	14288753	492	344.50	0.61	12	0.03	10.00	5688.00	5860	20230921	-41.21	3235	20240416	6.49	4375	-21.26	20240509	3235	6.49	20240416	5860	-41.21	20230921	3235	6.49	20240416	4.08	N	177830	500	71 억		117768	N	N	0	N	00	N
8	20240731	100930	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3440	15	2	0.44	8171845	2371	20.13	3390	3460	3390	4450	2400	3425	3446.58	0.82	0	-719	3501	3462	3441	3402	3381	3452	3392	71	1025	500	2390	5	1	14288753	492	344.00	0.60	12	0.02	10.00	5688.00	5860	20230921	-41.30	3235	20240416	6.34	4375	-21.37	20240509	3235	6.34	20240416	5860	-41.30	20230921	3235	6.34	20240416	4.08	N	177830	500	71 억		117768	N	N	0	N	00	N
9	20240731	090929	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3425	0	3	0.00	1028405	301	2.56	3390	3425	3390	4450	2400	3425	3416.63	0.82	0	-234	3501	3462	3441	3402	3381	3452	3392	71	1025	500	2390	5	1	14288753	489	342.50	0.60	12	0.00	10.00	5688.00	5860	20230921	-41.55	3235	20240416	5.87	4375	-21.71	20240509	3235	5.87	20240416	5860	-41.55	20230921	3235	5.87	20240416	4.08	N	177830	500	71 억		117768	N	N	0	N	00	N
10	20240730	160907	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3425	-35	5	-1.01	39231890	11422	42.16	3440	3480	3420	4495	2425	3460	3434.77	0.84	0	-2124	3540	3500	3460	3420	3380	3520	3440	71	1035	500	2420	5	1	14288753	489	342.50	0.60	12	0.08	10.00	5688.00	5860	20230921	-41.55	3235	20240416	5.87	4375	-21.71	20240509	3235	5.87	20240416	5860	-41.55	20230921	3235	5.87	20240416	4.16	N	177830	500	71 억		119892	N	N	0	N	00	N
11	20240730	150924	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3440	-20	5	-0.58	35856430	10437	38.52	3440	3480	3420	4495	2425	3460	3435.51	0.84	0	-2027	3540	3500	3460	3420	3380	3520	3440	71	1035	500	2420	5	1	14288753	492	344.00	0.60	12	0.07	10.00	5688.00	5860	20230921	-41.30	3235	20240416	6.34	4375	-21.37	20240509	3235	6.34	20240416	5860	-41.30	20230921	3235	6.34	20240416	4.16	N	177830	500	71 억		119892	N	N	0	N	00	N
12	20240730	140913	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3430	-30	5	-0.87	33039585	9616	35.49	3440	3480	3420	4495	2425	3460	3435.90	0.84	0	-2027	3540	3500	3460	3420	3380	3520	3440	71	1035	500	2420	5	1	14288753	490	343.00	0.60	12	0.07	10.00	5688.00	5860	20230921	-41.47	3235	20240416	6.03	4375	-21.60	20240509	3235	6.03	20240416	5860	-41.47	20230921	3235	6.03	20240416	4.16	N	177830	500	71 억		119892	N	N	0	N	00	N
13	20240730	130918	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3440	-20	5	-0.58	29641290	8626	31.84	3440	3480	3420	4495	2425	3460	3436.27	0.84	0	-2017	3540	3500	3460	3420	3380	3520	3440	71	1035	500	2420	5	1	14288753	492	344.00	0.60	12	0.06	10.00	5688.00	5860	20230921	-41.30	3235	20240416	6.34	4375	-21.37	20240509	3235	6.34	20240416	5860	-41.30	20230921	3235	6.34	20240416	4.16	N	177830	500	71 억		119892	N	N	0	N	00	N
14	20240730	120911	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3425	-35	5	-1.01	27760300	8078	29.81	3440	3480	3420	4495	2425	3460	3436.53	0.84	0	-1915	3540	3500	3460	3420	3380	3520	3440	71	1035	500	2420	5	1	14288753	489	342.50	0.60	12	0.06	10.00	5688.00	5860	20230921	-41.55	3235	20240416	5.87	4375	-21.71	20240509	3235	5.87	20240416	5860	-41.55	20230921	3235	5.87	20240416	4.16	N	177830	500	71 억		119892	N	N	0	N	00	N
15	20240730	110917	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3425	-35	5	-1.01	25202575	7332	27.06	3440	3480	3420	4495	2425	3460	3437.34	0.84	0	-1956	3540	3500	3460	3420	3380	3520	3440	71	1035	500	2420	5	1	14288753	489	342.50	0.60	12	0.05	10.00	5688.00	5860	20230921	-41.55	3235	20240416	5.87	4375	-21.71	20240509	3235	5.87	20240416	5860	-41.55	20230921	3235	5.87	20240416	4.16	N	177830	500	71 억		119892	N	N	0	N	00	N
16	20240730	100923	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3450	-10	5	-0.29	15223605	4419	16.31	3440	3480	3430	4495	2425	3460	3445.03	0.84	0	-1956	3540	3500	3460	3420	3380	3520	3440	71	1035	500	2420	5	1	14288753	493	345.00	0.61	12	0.03	10.00	5688.00	5860	20230921	-41.13	3235	20240416	6.65	4375	-21.14	20240509	3235	6.65	20240416	5860	-41.13	20230921	3235	6.65	20240416	4.16	N	177830	500	71 억		119892	N	N	0	N	00	N
17	20240730	090927	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3475	15	2	0.43	3250505	944	3.48	3440	3480	3440	4495	2425	3460	3443.33	0.84	0	1	3540	3500	3460	3420	3380	3520	3440	71	1035	500	2420	5	1	14288753	497	347.50	0.61	12	0.01	10.00	5688.00	5860	20230921	-40.70	3235	20240416	7.42	4375	-20.57	20240509	3235	7.42	20240416	5860	-40.70	20230921	3235	7.42	20240416	4.16	N	177830	500	71 억		119892	N	N	0	N	00	N
18	20240729	160906	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3460	30	2	0.87	93791530	27090	37.32	3440	3500	3420	4455	2405	3430	3462.68	0.80	0	5177	3560	3495	3405	3340	3250	3527	3372	71	1025	500	2400	5	1	14288753	494	346.00	0.61	12	0.19	10.00	5688.00	5860	20230921	-40.96	3235	20240416	6.96	4375	-20.91	20240509	3235	6.96	20240416	5860	-40.96	20230921	3235	6.96	20240416	4.08	N	177830	500	71 억		114715	N	N	0	N	00	N
19	20240729	150921	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3470	40	2	1.17	90033760	26004	35.82	3440	3500	3420	4455	2405	3430	3462.79	0.80	0	5369	3560	3495	3405	3340	3250	3527	3372	71	1025	500	2400	5	1	14288753	496	347.00	0.61	12	0.18	10.00	5688.00	5860	20230921	-40.78	3235	20240416	7.26	4375	-20.69	20240509	3235	7.26	20240416	5860	-40.78	20230921	3235	7.26	20240416	4.08	N	177830	500	71 억		114715	N	N	0	N	00	N
20	20240729	140926	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3485	55	2	1.60	66067200	19103	26.31	3440	3500	3420	4455	2405	3430	3459.05	0.80	0	4109	3560	3495	3405	3340	3250	3527	3372	71	1025	500	2400	5	1	14288753	498	348.50	0.61	12	0.13	10.00	5688.00	5860	20230921	-40.53	3235	20240416	7.73	4375	-20.34	20240509	3235	7.73	20240416	5860	-40.53	20230921	3235	7.73	20240416	4.08	N	177830	500	71 억		114715	N	N	0	N	00	N
21	20240729	130924	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3435	5	2	0.15	40836345	11841	16.31	3440	3495	3420	4455	2405	3430	3449.35	0.80	0	-926	3560	3495	3405	3340	3250	3527	3372	71	1025	500	2400	5	1	14288753	491	343.50	0.60	12	0.08	10.00	5688.00	5860	20230921	-41.38	3235	20240416	6.18	4375	-21.49	20240509	3235	6.18	20240416	5860	-41.38	20230921	3235	6.18	20240416	4.08	N	177830	500	71 억		114715	N	N	0	N	00	N
22	20240729	120922	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3455	25	2	0.73	34198910	9912	13.65	3440	3495	3420	4455	2405	3430	3451.07	0.80	0	-1193	3560	3495	3405	3340	3250	3527	3372	71	1025	500	2400	5	1	14288753	494	345.50	0.61	12	0.07	10.00	5688.00	5860	20230921	-41.04	3235	20240416	6.80	4375	-21.03	20240509	3235	6.80	20240416	5860	-41.04	20230921	3235	6.80	20240416	4.08	N	177830	500	71 억		114715	N	N	0	N	00	N
23	20240729	110913	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3460	30	2	0.87	32416765	9395	12.94	3440	3495	3420	4455	2405	3430	3451.29	0.80	0	-853	3560	3495	3405	3340	3250	3527	3372	71	1025	500	2400	5	1	14288753	494	346.00	0.61	12	0.07	10.00	5688.00	5860	20230921	-40.96	3235	20240416	6.96	4375	-20.91	20240509	3235	6.96	20240416	5860	-40.96	20230921	3235	6.96	20240416	4.08	N	177830	500	71 억		114715	N	N	0	N	00	N
24	20240729	100910	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3470	40	2	1.17	31516935	9134	12.58	3440	3495	3420	4455	2405	3430	3451.40	0.80	0	-921	3560	3495	3405	3340	3250	3527	3372	71	1025	500	2400	5	1	14288753	496	347.00	0.61	12	0.06	10.00	5688.00	5860	20230921	-40.78	3235	20240416	7.26	4375	-20.69	20240509	3235	7.26	20240416	5860	-40.78	20230921	3235	7.26	20240416	4.08	N	177830	500	71 억		114715	N	N	0	N	00	N
25	20240729	090910	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3465	35	2	1.02	6021300	1749	2.41	3440	3465	3440	4455	2405	3430	3446.26	0.80	0	-330	3560	3495	3405	3340	3250	3527	3372	71	1025	500	2400	5	1	14288753	495	346.50	0.61	12	0.01	10.00	5688.00	5860	20230921	-40.87	3235	20240416	7.11	4375	-20.80	20240509	3235	7.11	20240416	5860	-40.87	20230921	3235	7.11	20240416	4.08	N	177830	500	71 억		114715	N	N	0	N	00	N
26	20240726	160857	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3430	100	2	3.00	245459580	72598	92.89	3350	3470	3315	4325	2335	3330	3381.07	0.74	0	9768	3490	3410	3365	3285	3240	3387	3262	71	995	500	2330	5	1	14288753	490	343.00	0.60	12	0.51	10.00	5688.00	5860	20230921	-41.47	3235	20240416	6.03	4375	-21.60	20240509	3235	6.03	20240416	5860	-41.47	20230921	3235	6.03	20240416	4.09	N	177830	500	71 억		105327	N	N	0	N	00	N
27	20240726	150905	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3445	115	2	3.45	236134975	69877	89.41	3350	3470	3315	4325	2335	3330	3379.29	0.74	0	9983	3490	3410	3365	3285	3240	3387	3262	71	995	500	2330	5	1	14288753	492	344.50	0.61	12	0.49	10.00	5688.00	5860	20230921	-41.21	3235	20240416	6.49	4375	-21.26	20240509	3235	6.49	20240416	5860	-41.21	20230921	3235	6.49	20240416	4.09	N	177830	500	71 억		105327	N	N	0	N	00	N
28	20240726	140905	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3380	50	2	1.50	130140470	38812	49.66	3350	3400	3315	4325	2335	3330	3353.10	0.74	0	6770	3490	3410	3365	3285	3240	3387	3262	71	995	500	2330	5	1	14288753	483	338.00	0.59	12	0.27	10.00	5688.00	5860	20230921	-42.32	3235	20240416	4.48	4375	-22.74	20240509	3235	4.48	20240416	5860	-42.32	20230921	3235	4.48	20240416	4.09	N	177830	500	71 억		105327	N	N	0	N	00	N
29	20240726	130908	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3375	45	2	1.35	127197420	37940	48.55	3350	3400	3315	4325	2335	3330	3352.59	0.74	0	6882	3490	3410	3365	3285	3240	3387	3262	71	995	500	2330	5	1	14288753	482	337.50	0.59	12	0.27	10.00	5688.00	5860	20230921	-42.41	3235	20240416	4.33	4375	-22.86	20240509	3235	4.33	20240416	5860	-42.41	20230921	3235	4.33	20240416	4.09	N	177830	500	71 억		105327	N	N	0	N	00	N
30	20240726	120910	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3370	40	2	1.20	119288635	35589	45.54	3350	3400	3315	4325	2335	3330	3351.84	0.74	0	5616	3490	3410	3365	3285	3240	3387	3262	71	995	500	2330	5	1	14288753	482	337.00	0.59	12	0.25	10.00	5688.00	5860	20230921	-42.49	3235	20240416	4.17	4375	-22.97	20240509	3235	4.17	20240416	5860	-42.49	20230921	3235	4.17	20240416	4.09	N	177830	500	71 억		105327	N	N	0	N	00	N
31	20240726	110912	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3355	25	2	0.75	114121320	34051	43.57	3350	3400	3315	4325	2335	3330	3351.48	0.74	0	4953	3490	3410	3365	3285	3240	3387	3262	71	995	500	2330	5	1	14288753	479	335.50	0.59	12	0.24	10.00	5688.00	5860	20230921	-42.75	3235	20240416	3.71	4375	-23.31	20240509	3235	3.71	20240416	5860	-42.75	20230921	3235	3.71	20240416	4.09	N	177830	500	71 억		105327	N	N	0	N	00	N
32	20240726	100905	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3355	25	2	0.75	60973560	18115	23.18	3350	3400	3350	4325	2335	3330	3365.92	0.74	0	2965	3490	3410	3365	3285	3240	3387	3262	71	995	500	2330	5	1	14288753	479	335.50	0.59	12	0.13	10.00	5688.00	5860	20230921	-42.75	3235	20240416	3.71	4375	-23.31	20240509	3235	3.71	20240416	5860	-42.75	20230921	3235	3.71	20240416	4.09	N	177830	500	71 억		105327	N	N	0	N	00	N
33	20240726	090903	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3365	35	2	1.05	2339515	698	0.89	3350	3365	3350	4325	2335	3330	3351.74	0.74	0	-94	3490	3410	3365	3285	3240	3387	3262	71	995	500	2330	5	1	14288753	481	336.50	0.59	12	0.00	10.00	5688.00	5860	20230921	-42.58	3235	20240416	4.02	4375	-23.09	20240509	3235	4.02	20240416	5860	-42.58	20230921	3235	4.02	20240416	4.09	N	177830	500	71 억		105327	N	N	0	N	00	N
34	20240725	160902	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3330	-70	5	-2.06	261847435	78063	287.76	3365	3445	3320	4420	2380	3400	3354.35	0.69	0	6779	3476	3437	3411	3372	3346	3425	3360	71	1020	500	2380	5	1	14288753	476	333.00	0.59	12	0.55	10.00	5688.00	5860	20230921	-43.17	3235	20240416	2.94	4375	-23.89	20240509	3235	2.94	20240416	5860	-43.17	20230921	3235	2.94	20240416	4.07	N	177830	500	71 억		98548	N	N	0	N	00	N
35	20240725	150913	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3410	10	2	0.29	174479060	51913	191.36	3365	3445	3320	4420	2380	3400	3360.99	0.69	0	7377	3476	3437	3411	3372	3346	3425	3360	71	1020	500	2380	5	1	14288753	487	341.00	0.60	12	0.36	10.00	5688.00	5860	20230921	-41.81	3235	20240416	5.41	4375	-22.06	20240509	3235	5.41	20240416	5860	-41.81	20230921	3235	5.41	20240416	4.07	N	177830	500	71 억		98548	N	N	0	N	00	N
36	20240725	140910	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3430	30	2	0.88	148385830	44247	163.10	3365	3445	3320	4420	2380	3400	3353.58	0.69	0	11651	3476	3437	3411	3372	3346	3425	3360	71	1020	500	2380	5	1	14288753	490	343.00	0.60	12	0.31	10.00	5688.00	5860	20230921	-41.47	3235	20240416	6.03	4375	-21.60	20240509	3235	6.03	20240416	5860	-41.47	20230921	3235	6.03	20240416	4.07	N	177830	500	71 억		98548	N	N	0	N	00	N
37	20240725	130903	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3385	-15	5	-0.44	132202955	39481	145.54	3365	3400	3320	4420	2380	3400	3348.52	0.69	0	7404	3476	3437	3411	3372	3346	3425	3360	71	1020	500	2380	5	1	14288753	484	338.50	0.60	12	0.28	10.00	5688.00	5860	20230921	-42.24	3235	20240416	4.64	4375	-22.63	20240509	3235	4.64	20240416	5860	-42.24	20230921	3235	4.64	20240416	4.07	N	177830	500	71 억		98548	N	N	0	N	00	N
38	20240725	120910	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3360	-40	5	-1.18	120867685	36113	133.12	3365	3400	3320	4420	2380	3400	3346.93	0.69	0	4682	3476	3437	3411	3372	3346	3425	3360	71	1020	500	2380	5	1	14288753	480	336.00	0.59	12	0.25	10.00	5688.00	5860	20230921	-42.66	3235	20240416	3.86	4375	-23.20	20240509	3235	3.86	20240416	5860	-42.66	20230921	3235	3.86	20240416	4.07	N	177830	500	71 억		98548	N	N	0	N	00	N
39	20240725	110906	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3340	-60	5	-1.76	107780500	32204	118.71	3365	3400	3320	4420	2380	3400	3346.80	0.69	0	1987	3476	3437	3411	3372	3346	3425	3360	71	1020	500	2380	5	1	14288753	477	334.00	0.59	12	0.23	10.00	5688.00	5860	20230921	-43.00	3235	20240416	3.25	4375	-23.66	20240509	3235	3.25	20240416	5860	-43.00	20230921	3235	3.25	20240416	4.07	N	177830	500	71 억		98548	N	N	0	N	00	N
40	20240725	100901	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3345	-55	5	-1.62	92740475	27697	102.10	3365	3400	3320	4420	2380	3400	3348.39	0.69	0	-1085	3476	3437	3411	3372	3346	3425	3360	71	1020	500	2380	5	1	14288753	478	334.50	0.59	12	0.19	10.00	5688.00	5860	20230921	-42.92	3235	20240416	3.40	4375	-23.54	20240509	3235	3.40	20240416	5860	-42.92	20230921	3235	3.40	20240416	4.07	N	177830	500	71 억		98548	N	N	0	N	00	N
41	20240725	090858	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3400	0	3	0.00	20597260	6091	22.45	3365	3400	3365	4420	2380	3400	3381.59	0.69	0	-845	3476	3437	3411	3372	3346	3425	3360	71	1020	500	2380	5	1	14288753	486	340.00	0.60	12	0.04	10.00	5688.00	5860	20230921	-41.98	3235	20240416	5.10	4375	-22.29	20240509	3235	5.10	20240416	5860	-41.98	20230921	3235	5.10	20240416	4.07	N	177830	500	71 억		98548	N	N	0	N	00	N
42	20240724	160857	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3400	-30	5	-0.87	85940540	25181	31.99	3450	3450	3385	4455	2405	3430	3412.92	0.67	0	2161	3510	3470	3420	3380	3330	3490	3400	71	1025	500	2400	5	1	14288753	486	340.00	0.60	12	0.18	10.00	5688.00	5860	20230921	-41.98	3235	20240416	5.10	4375	-22.29	20240509	3235	5.10	20240416	5860	-41.98	20230921	3235	5.10	20240416	4.06	N	177830	500	71 억		96387	N	N	0	N	00	N
43	20240724	150910	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3405	-25	5	-0.73	77604650	22728	28.87	3450	3450	3390	4455	2405	3430	3414.50	0.67	0	2199	3510	3470	3420	3380	3330	3490	3400	71	1025	500	2400	5	1	14288753	487	340.50	0.60	12	0.16	10.00	5688.00	5860	20230921	-41.89	3235	20240416	5.26	4375	-22.17	20240509	3235	5.26	20240416	5860	-41.89	20230921	3235	5.26	20240416	4.06	N	177830	500	71 억		96387	N	N	0	N	00	N
44	20240724	140905	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3425	-5	5	-0.15	58687935	17164	21.80	3450	3450	3395	4455	2405	3430	3419.25	0.67	0	1144	3510	3470	3420	3380	3330	3490	3400	71	1025	500	2400	5	1	14288753	489	342.50	0.60	12	0.12	10.00	5688.00	5860	20230921	-41.55	3235	20240416	5.87	4375	-21.71	20240509	3235	5.87	20240416	5860	-41.55	20230921	3235	5.87	20240416	4.06	N	177830	500	71 억		96387	N	N	0	N	00	N
45	20240724	130910	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3435	5	2	0.15	31816380	9274	11.78	3450	3450	3405	4455	2405	3430	3430.71	0.67	0	468	3510	3470	3420	3380	3330	3490	3400	71	1025	500	2400	5	1	14288753	491	343.50	0.60	12	0.06	10.00	5688.00	5860	20230921	-41.38	3235	20240416	6.18	4375	-21.49	20240509	3235	6.18	20240416	5860	-41.38	20230921	3235	6.18	20240416	4.06	N	177830	500	71 억		96387	N	N	0	N	00	N
46	20240724	120908	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3445	15	2	0.44	28811550	8401	10.67	3450	3450	3405	4455	2405	3430	3429.54	0.67	0	768	3510	3470	3420	3380	3330	3490	3400	71	1025	500	2400	5	1	14288753	492	344.50	0.61	12	0.06	10.00	5688.00	5860	20230921	-41.21	3235	20240416	6.49	4375	-21.26	20240509	3235	6.49	20240416	5860	-41.21	20230921	3235	6.49	20240416	4.06	N	177830	500	71 억		96387	N	N	0	N	00	N
47	20240724	110905	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3445	15	2	0.44	14283515	4164	5.29	3450	3450	3405	4455	2405	3430	3430.24	0.67	0	132	3510	3470	3420	3380	3330	3490	3400	71	1025	500	2400	5	1	14288753	492	344.50	0.61	12	0.03	10.00	5688.00	5860	20230921	-41.21	3235	20240416	6.49	4375	-21.26	20240509	3235	6.49	20240416	5860	-41.21	20230921	3235	6.49	20240416	4.06	N	177830	500	71 억		96387	N	N	0	N	00	N
48	20240724	100931	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3430	0	3	0.00	8499315	2480	3.15	3450	3450	3405	4455	2405	3430	3427.14	0.67	0	255	3510	3470	3420	3380	3330	3490	3400	71	1025	500	2400	5	1	14288753	490	343.00	0.60	12	0.02	10.00	5688.00	5860	20230921	-41.47	3235	20240416	6.03	4375	-21.60	20240509	3235	6.03	20240416	5860	-41.47	20230921	3235	6.03	20240416	4.06	N	177830	500	71 억		96387	N	N	0	N	00	N
49	20240724	090858	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3445	15	2	0.44	5724215	1670	2.12	3450	3450	3405	4455	2405	3430	3427.67	0.67	0	258	3510	3470	3420	3380	3330	3490	3400	71	1025	500	2400	5	1	14288753	492	344.50	0.61	12	0.01	10.00	5688.00	5860	20230921	-41.21	3235	20240416	6.49	4375	-21.26	20240509	3235	6.49	20240416	5860	-41.21	20230921	3235	6.49	20240416	4.06	N	177830	500	71 억		96387	N	N	0	N	00	N
50	20240723	160853	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3430	15	2	0.44	266913115	78492	120.27	3410	3460	3370	4435	2395	3415	3400.51	0.71	0	-4637	3628	3521	3458	3351	3288	3490	3320	71	1020	500	2390	5	1	14288753	490	343.00	0.60	12	0.55	10.00	5688.00	5860	20230921	-41.47	3235	20240416	6.03	4375	-21.60	20240509	3235	6.03	20240416	5860	-41.47	20230921	3235	6.03	20240416	4.12	N	177830	500	71 억		100994	N	N	0	N	00	N
51	20240723	150913	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3410	-5	5	-0.15	233425675	68706	105.27	3410	3460	3370	4435	2395	3415	3397.46	0.71	0	-3475	3628	3521	3458	3351	3288	3490	3320	71	1020	500	2390	5	1	14288753	487	341.00	0.60	12	0.48	10.00	5688.00	5860	20230921	-41.81	3235	20240416	5.41	4375	-22.06	20240509	3235	5.41	20240416	5860	-41.81	20230921	3235	5.41	20240416	4.12	N	177830	500	71 억		100994	N	N	0	N	00	N
52	20240723	140857	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3400	-15	5	-0.44	180746090	53172	81.47	3410	3460	3370	4435	2395	3415	3399.27	0.71	0	-3957	3628	3521	3458	3351	3288	3490	3320	71	1020	500	2390	5	1	14288753	486	340.00	0.60	12	0.37	10.00	5688.00	5860	20230921	-41.98	3235	20240416	5.10	4375	-22.29	20240509	3235	5.10	20240416	5860	-41.98	20230921	3235	5.10	20240416	4.12	N	177830	500	71 억		100994	N	N	0	N	00	N
53	20240723	130852	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3380	-35	5	-1.02	155328575	45642	69.93	3410	3460	3380	4435	2395	3415	3403.19	0.71	0	-4189	3628	3521	3458	3351	3288	3490	3320	71	1020	500	2390	5	1	14288753	483	338.00	0.59	12	0.32	10.00	5688.00	5860	20230921	-42.32	3235	20240416	4.48	4375	-22.74	20240509	3235	4.48	20240416	5860	-42.32	20230921	3235	4.48	20240416	4.12	N	177830	500	71 억		100994	N	N	0	N	00	N
54	20240723	120857	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3400	-15	5	-0.44	111314255	32629	49.99	3410	3460	3395	4435	2395	3415	3411.51	0.71	0	-4519	3628	3521	3458	3351	3288	3490	3320	71	1020	500	2390	5	1	14288753	486	340.00	0.60	12	0.23	10.00	5688.00	5860	20230921	-41.98	3235	20240416	5.10	4375	-22.29	20240509	3235	5.10	20240416	5860	-41.98	20230921	3235	5.10	20240416	4.12	N	177830	500	71 억		100994	N	N	0	N	00	N
55	20240723	110859	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3405	-10	5	-0.29	66407925	19439	29.78	3410	3460	3400	4435	2395	3415	3416.22	0.71	0	-3031	3628	3521	3458	3351	3288	3490	3320	71	1020	500	2390	5	1	14288753	487	340.50	0.60	12	0.14	10.00	5688.00	5860	20230921	-41.89	3235	20240416	5.26	4375	-22.17	20240509	3235	5.26	20240416	5860	-41.89	20230921	3235	5.26	20240416	4.12	N	177830	500	71 억		100994	N	N	0	N	00	N
56	20240723	100855	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3435	20	2	0.59	39711605	11607	17.78	3410	3460	3410	4435	2395	3415	3421.35	0.71	0	-1133	3628	3521	3458	3351	3288	3490	3320	71	1020	500	2390	5	1	14288753	491	343.50	0.60	12	0.08	10.00	5688.00	5860	20230921	-41.38	3235	20240416	6.18	4375	-21.49	20240509	3235	6.18	20240416	5860	-41.38	20230921	3235	6.18	20240416	4.12	N	177830	500	71 억		100994	N	N	0	N	00	N
57	20240723	090903	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3455	40	2	1.17	9912260	2895	4.44	3410	3460	3410	4435	2395	3415	3423.92	0.71	0	1072	3628	3521	3458	3351	3288	3490	3320	71	1020	500	2390	5	1	14288753	494	345.50	0.61	12	0.02	10.00	5688.00	5860	20230921	-41.04	3235	20240416	6.80	4375	-21.03	20240509	3235	6.80	20240416	5860	-41.04	20230921	3235	6.80	20240416	4.12	N	177830	500	71 억		100994	N	N	0	N	00	N
58	20240722	160848	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3415	-130	5	-3.67	223309780	65239	108.53	3510	3565	3395	4605	2485	3545	3422.95	0.83	0	-17339	3625	3585	3510	3470	3395	3605	3490	71	1060	500	2480	5	1	14288753	488	341.50	0.60	12	0.46	10.00	5688.00	5860	20230921	-41.72	3235	20240416	5.56	4375	-21.94	20240509	3235	5.56	20240416	5860	-41.72	20230921	3235	5.56	20240416	4.15	N	177830	500	71 억		118333	N	N	0	N	00	N
59	20240722	150855	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3420	-125	5	-3.53	164694395	48012	79.87	3510	3565	3395	4605	2485	3545	3430.28	0.83	0	-12747	3625	3585	3510	3470	3395	3605	3490	71	1060	500	2480	5	1	14288753	489	342.00	0.60	12	0.34	10.00	5688.00	5860	20230921	-41.64	3235	20240416	5.72	4375	-21.83	20240509	3235	5.72	20240416	5860	-41.64	20230921	3235	5.72	20240416	4.15	N	177830	500	71 억		118333	N	N	0	N	00	N
60	20240722	140902	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3430	-115	5	-3.24	137095960	39914	66.40	3510	3565	3395	4605	2485	3545	3434.78	0.83	0	-12391	3625	3585	3510	3470	3395	3605	3490	71	1060	500	2480	5	1	14288753	490	343.00	0.60	12	0.28	10.00	5688.00	5860	20230921	-41.47	3235	20240416	6.03	4375	-21.60	20240509	3235	6.03	20240416	5860	-41.47	20230921	3235	6.03	20240416	4.15	N	177830	500	71 억		118333	N	N	0	N	00	N
61	20240722	130857	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3395	-150	5	-4.23	103412080	30036	49.97	3510	3565	3395	4605	2485	3545	3442.94	0.83	0	-9618	3625	3585	3510	3470	3395	3605	3490	71	1060	500	2480	5	1	14288753	485	339.50	0.60	12	0.21	10.00	5688.00	5860	20230921	-42.06	3235	20240416	4.95	4375	-22.40	20240509	3235	4.95	20240416	5860	-42.06	20230921	3235	4.95	20240416	4.15	N	177830	500	71 억		118333	N	N	0	N	00	N
62	20240722	120854	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3400	-145	5	-4.09	74674025	21603	35.94	3510	3565	3400	4605	2485	3545	3456.65	0.83	0	-6804	3625	3585	3510	3470	3395	3605	3490	71	1060	500	2480	5	1	14288753	486	340.00	0.60	12	0.15	10.00	5688.00	5860	20230921	-41.98	3235	20240416	5.10	4375	-22.29	20240509	3235	5.10	20240416	5860	-41.98	20230921	3235	5.10	20240416	4.15	N	177830	500	71 억		118333	N	N	0	N	00	N
63	20240722	110853	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3460	-85	5	-2.40	31702585	9043	15.04	3510	3565	3460	4605	2485	3545	3505.76	0.83	0	-4887	3625	3585	3510	3470	3395	3605	3490	71	1060	500	2480	5	1	14288753	494	346.00	0.61	12	0.06	10.00	5688.00	5860	20230921	-40.96	3235	20240416	6.96	4375	-20.91	20240509	3235	6.96	20240416	5860	-40.96	20230921	3235	6.96	20240416	4.15	N	177830	500	71 억		118333	N	N	0	N	00	N
64	20240722	100855	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3475	-70	5	-1.97	27711740	7892	13.13	3510	3565	3470	4605	2485	3545	3511.37	0.83	0	-4190	3625	3585	3510	3470	3395	3605	3490	71	1060	500	2480	5	1	14288753	497	347.50	0.61	12	0.06	10.00	5688.00	5860	20230921	-40.70	3235	20240416	7.42	4375	-20.57	20240509	3235	7.42	20240416	5860	-40.70	20230921	3235	7.42	20240416	4.15	N	177830	500	71 억		118333	N	N	0	N	00	N
65	20240722	090856	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3565	20	2	0.56	4069915	1156	1.92	3510	3565	3500	4605	2485	3545	3520.69	0.83	0	-124	3625	3585	3510	3470	3395	3605	3490	71	1060	500	2480	5	1	14288753	509	356.50	0.63	12	0.01	10.00	5688.00	5860	20230921	-39.16	3235	20240416	10.20	4375	-18.51	20240509	3235	10.20	20240416	5860	-39.16	20230921	3235	10.20	20240416	4.15	N	177830	500	71 억		118333	N	N	0	N	00	N
66	20240719	160832	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3545	65	2	1.87	209078525	60011	80.95	3445	3550	3435	4520	2440	3480	3483.70	0.77	0	8145	3533	3506	3473	3446	3413	3490	3430	71	1040	500	2430	5	1	14288753	507	354.50	0.62	12	0.42	10.00	5688.00	5860	20230921	-39.51	3235	20240416	9.58	4375	-18.97	20240509	3235	9.58	20240416	5860	-39.51	20230921	3235	9.58	20240416	4.19	N	177830	500	71 억		110133	N	N	0	N	00	N
67	20240719	150841	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3525	45	2	1.29	193293325	55556	74.95	3445	3550	3435	4520	2440	3480	3479.25	0.77	0	9339	3533	3506	3473	3446	3413	3490	3430	71	1040	500	2430	5	1	14288753	504	352.50	0.62	12	0.39	10.00	5688.00	5860	20230921	-39.85	3235	20240416	8.96	4375	-19.43	20240509	3235	8.96	20240416	5860	-39.85	20230921	3235	8.96	20240416	4.19	N	177830	500	71 억		110133	N	N	0	N	00	N
68	20240719	140844	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3515	35	2	1.01	181419165	52193	70.41	3445	3515	3435	4520	2440	3480	3475.93	0.77	0	10285	3533	3506	3473	3446	3413	3490	3430	71	1040	500	2430	5	1	14288753	502	351.50	0.62	12	0.37	10.00	5688.00	5860	20230921	-40.02	3235	20240416	8.66	4375	-19.66	20240509	3235	8.66	20240416	5860	-40.02	20230921	3235	8.66	20240416	4.19	N	177830	500	71 억		110133	N	N	0	N	00	N
69	20240719	130834	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3475	-5	5	-0.14	114964720	33133	44.70	3445	3500	3435	4520	2440	3480	3469.80	0.77	0	-1375	3533	3506	3473	3446	3413	3490	3430	71	1040	500	2430	5	1	14288753	497	347.50	0.61	12	0.23	10.00	5688.00	5860	20230921	-40.70	3235	20240416	7.42	4375	-20.57	20240509	3235	7.42	20240416	5860	-40.70	20230921	3235	7.42	20240416	4.19	N	177830	500	71 억		110133	N	N	0	N	00	N
70	20240719	120836	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3480	0	3	0.00	70241730	20305	27.39	3445	3500	3435	4520	2440	3480	3459.33	0.77	0	-172	3533	3506	3473	3446	3413	3490	3430	71	1040	500	2430	5	1	14288753	497	348.00	0.61	12	0.14	10.00	5688.00	5860	20230921	-40.61	3235	20240416	7.57	4375	-20.46	20240509	3235	7.57	20240416	5860	-40.61	20230921	3235	7.57	20240416	4.19	N	177830	500	71 억		110133	N	N	0	N	00	N
71	20240719	110842	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3470	-10	5	-0.29	63704560	18416	24.84	3445	3500	3435	4520	2440	3480	3459.20	0.77	0	272	3533	3506	3473	3446	3413	3490	3430	71	1040	500	2430	5	1	14288753	496	347.00	0.61	12	0.13	10.00	5688.00	5860	20230921	-40.78	3235	20240416	7.26	4375	-20.69	20240509	3235	7.26	20240416	5860	-40.78	20230921	3235	7.26	20240416	4.19	N	177830	500	71 억		110133	N	N	0	N	00	N
72	20240719	100803	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3450	-30	5	-0.86	36117830	10424	14.06	3445	3500	3435	4520	2440	3480	3464.87	0.77	0	435	3533	3506	3473	3446	3413	3490	3430	71	1040	500	2430	5	1	14288753	493	345.00	0.61	12	0.07	10.00	5688.00	5860	20230921	-41.13	3235	20240416	6.65	4375	-21.14	20240509	3235	6.65	20240416	5860	-41.13	20230921	3235	6.65	20240416	4.19	N	177830	500	71 억		110133	N	N	0	N	00	N
73	20240719	090848	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3460	-20	5	-0.57	813035	236	0.32	3445	3460	3445	4520	2440	3480	3445.06	0.77	0	196	3533	3506	3473	3446	3413	3490	3430	71	1040	500	2430	5	1	14288753	494	346.00	0.61	12	0.00	10.00	5688.00	5860	20230921	-40.96	3235	20240416	6.96	4375	-20.91	20240509	3235	6.96	20240416	5860	-40.96	20230921	3235	6.96	20240416	4.19	N	177830	500	71 억		110133	N	N	0	N	00	N
74	20240718	160827	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3480	-35	5	-1.00	255334155	73921	147.59	3500	3500	3440	4565	2465	3515	3454.08	0.80	0	-4065	3668	3591	3553	3476	3438	3572	3457	71	1050	500	2460	5	1	14288753	497	348.00	0.61	12	0.52	10.00	5688.00	5860	20230921	-40.61	3235	20240416	7.57	4375	-20.46	20240509	3235	7.57	20240416	5860	-40.61	20230921	3235	7.57	20240416	4.33	N	177830	500	71 억		114175	N	N	0	N	00	N
75	20240718	150835	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3460	-55	5	-1.56	229335495	66395	132.57	3500	3500	3440	4565	2465	3515	3454.04	0.80	0	-3595	3668	3591	3553	3476	3438	3572	3457	71	1050	500	2460	5	1	14288753	494	346.00	0.61	12	0.46	10.00	5688.00	5860	20230921	-40.96	3235	20240416	6.96	4375	-20.91	20240509	3235	6.96	20240416	5860	-40.96	20230921	3235	6.96	20240416	4.33	N	177830	500	71 억		114175	N	N	0	N	00	N
76	20240718	140828	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3450	-65	5	-1.85	217243980	62888	125.57	3500	3500	3440	4565	2465	3515	3454.39	0.80	0	-4362	3668	3591	3553	3476	3438	3572	3457	71	1050	500	2460	5	1	14288753	493	345.00	0.61	12	0.44	10.00	5688.00	5860	20230921	-41.13	3235	20240416	6.65	4375	-21.14	20240509	3235	6.65	20240416	5860	-41.13	20230921	3235	6.65	20240416	4.33	N	177830	500	71 억		114175	N	N	0	N	00	N
77	20240718	130831	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3460	-55	5	-1.56	199222480	57661	115.13	3500	3500	3440	4565	2465	3515	3454.99	0.80	0	-3928	3668	3591	3553	3476	3438	3572	3457	71	1050	500	2460	5	1	14288753	494	346.00	0.61	12	0.40	10.00	5688.00	5860	20230921	-40.96	3235	20240416	6.96	4375	-20.91	20240509	3235	6.96	20240416	5860	-40.96	20230921	3235	6.96	20240416	4.33	N	177830	500	71 억		114175	N	N	0	N	00	N
78	20240718	120830	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3460	-55	5	-1.56	197550225	57177	114.16	3500	3500	3440	4565	2465	3515	3454.99	0.80	0	-3928	3668	3591	3553	3476	3438	3572	3457	71	1050	500	2460	5	1	14288753	494	346.00	0.61	12	0.40	10.00	5688.00	5860	20230921	-40.96	3235	20240416	6.96	4375	-20.91	20240509	3235	6.96	20240416	5860	-40.96	20230921	3235	6.96	20240416	4.33	N	177830	500	71 억		114175	N	N	0	N	00	N
79	20240718	110836	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3450	-65	5	-1.85	170605055	49369	98.57	3500	3500	3440	4565	2465	3515	3455.63	0.80	0	-3917	3668	3591	3553	3476	3438	3572	3457	71	1050	500	2460	5	1	14288753	493	345.00	0.61	12	0.35	10.00	5688.00	5860	20230921	-41.13	3235	20240416	6.65	4375	-21.14	20240509	3235	6.65	20240416	5860	-41.13	20230921	3235	6.65	20240416	4.33	N	177830	500	71 억		114175	N	N	0	N	00	N
80	20240718	100837	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3450	-65	5	-1.85	135711865	39258	78.38	3500	3500	3440	4565	2465	3515	3456.82	0.80	0	-3453	3668	3591	3553	3476	3438	3572	3457	71	1050	500	2460	5	1	14288753	493	345.00	0.61	12	0.27	10.00	5688.00	5860	20230921	-41.13	3235	20240416	6.65	4375	-21.14	20240509	3235	6.65	20240416	5860	-41.13	20230921	3235	6.65	20240416	4.33	N	177830	500	71 억		114175	N	N	0	N	00	N
81	20240718	090837	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3475	-40	5	-1.14	33577235	9692	19.35	3500	3500	3450	4565	2465	3515	3464.06	0.80	0	14	3668	3591	3553	3476	3438	3572	3457	71	1050	500	2460	5	1	14288753	497	347.50	0.61	12	0.07	10.00	5688.00	5860	20230921	-40.70	3235	20240416	7.42	4375	-20.57	20240509	3235	7.42	20240416	5860	-40.70	20230921	3235	7.42	20240416	4.33	N	177830	500	71 억		114175	N	N	0	N	00	N
82	20240717	160912	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3515	-115	5	-3.17	176044940	49562	158.79	3630	3630	3515	4715	2545	3630	3552.17	0.85	0	-7699	3720	3675	3635	3590	3550	3697	3612	71	1085	500	2540	5	1	14288753	502	351.50	0.62	12	0.35	10.00	5688.00	5860	20230921	-40.02	3235	20240416	8.66	4375	-19.66	20240509	3235	8.66	20240416	5860	-40.02	20230921	3235	8.66	20240416	4.43	N	177830	500	71 억		121574	N	N	0	N	00	N
83	20240717	150917	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3550	-80	5	-2.20	156960220	44151	141.46	3630	3630	3515	4715	2545	3630	3555.08	0.85	0	-6869	3720	3675	3635	3590	3550	3697	3612	71	1085	500	2540	5	1	14288753	507	355.00	0.62	12	0.31	10.00	5688.00	5860	20230921	-39.42	3235	20240416	9.74	4375	-18.86	20240509	3235	9.74	20240416	5860	-39.42	20230921	3235	9.74	20240416	4.43	N	177830	500	71 억		121574	N	N	0	N	00	N
84	20240717	140913	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3585	-45	5	-1.24	97209265	27265	87.35	3630	3630	3525	4715	2545	3630	3565.35	0.85	0	-3932	3720	3675	3635	3590	3550	3697	3612	71	1085	500	2540	5	1	14288753	512	358.50	0.63	12	0.19	10.00	5688.00	5860	20230921	-38.82	3235	20240416	10.82	4375	-18.06	20240509	3235	10.82	20240416	5860	-38.82	20230921	3235	10.82	20240416	4.43	N	177830	500	71 억		121574	N	N	0	N	00	N
85	20240717	130912	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3580	-50	5	-1.38	96320825	27017	86.56	3630	3630	3525	4715	2545	3630	3565.19	0.85	0	-3845	3720	3675	3635	3590	3550	3697	3612	71	1085	500	2540	5	1	14288753	512	358.00	0.63	12	0.19	10.00	5688.00	5860	20230921	-38.91	3235	20240416	10.66	4375	-18.17	20240509	3235	10.66	20240416	5860	-38.91	20230921	3235	10.66	20240416	4.43	N	177830	500	71 억		121574	N	N	0	N	00	N
86	20240717	120914	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3590	-40	5	-1.10	90407000	25366	81.27	3630	3630	3525	4715	2545	3630	3564.10	0.85	0	-3158	3720	3675	3635	3590	3550	3697	3612	71	1085	500	2540	5	1	14288753	513	359.00	0.63	12	0.18	10.00	5688.00	5860	20230921	-38.74	3235	20240416	10.97	4375	-17.94	20240509	3235	10.97	20240416	5860	-38.74	20230921	3235	10.97	20240416	4.43	N	177830	500	71 억		121574	N	N	0	N	00	N
87	20240717	110914	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3565	-65	5	-1.79	85783385	24074	77.13	3630	3630	3525	4715	2545	3630	3563.32	0.85	0	-2834	3720	3675	3635	3590	3550	3697	3612	71	1085	500	2540	5	1	14288753	509	356.50	0.63	12	0.17	10.00	5688.00	5860	20230921	-39.16	3235	20240416	10.20	4375	-18.51	20240509	3235	10.20	20240416	5860	-39.16	20230921	3235	10.20	20240416	4.43	N	177830	500	71 억		121574	N	N	0	N	00	N
88	20240717	100914	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3600	-30	5	-0.83	12483700	3464	11.10	3630	3630	3580	4715	2545	3630	3603.84	0.85	0	-1383	3720	3675	3635	3590	3550	3697	3612	71	1085	500	2540	5	1	14288753	514	360.00	0.63	12	0.02	10.00	5688.00	5860	20230921	-38.57	3235	20240416	11.28	4375	-17.71	20240509	3235	11.28	20240416	5860	-38.57	20230921	3235	11.28	20240416	4.43	N	177830	500	71 억		121574	N	N	0	N	00	N
89	20240717	090727	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3630	0	3	0.00	3799735	1050	3.36	3630	3630	3600	4715	2545	3630	3618.80	0.85	0	-806	3720	3675	3635	3590	3550	3697	3612	71	1085	500	2540	5	1	14288753	519	363.00	0.64	12	0.01	10.00	5688.00	5860	20230921	-38.05	3235	20240416	12.21	4375	-17.03	20240509	3235	12.21	20240416	5860	-38.05	20230921	3235	12.21	20240416	4.43	N	177830	500	71 억		121574	N	N	0	N	00	N
90	20240716	160915	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3630	10	2	0.28	110106180	30367	45.33	3600	3680	3595	4705	2535	3620	3625.85	0.84	0	966	3683	3651	3588	3556	3493	3667	3572	71	1085	500	2530	5	1	14288753	519	363.00	0.64	12	0.21	10.00	5688.00	5860	20230921	-38.05	3235	20240416	12.21	4375	-17.03	20240509	3235	12.21	20240416	5860	-38.05	20230921	3235	12.21	20240416	4.49	N	177830	500	71 억		120587	N	N	0	N	00	N
91	20240716	150924	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3630	10	2	0.28	103827270	28625	42.73	3600	3680	3600	4705	2535	3620	3627.15	0.84	0	571	3683	3651	3588	3556	3493	3667	3572	71	1085	500	2530	5	1	14288753	519	363.00	0.64	12	0.20	10.00	5688.00	5860	20230921	-38.05	3235	20240416	12.21	4375	-17.03	20240509	3235	12.21	20240416	5860	-38.05	20230921	3235	12.21	20240416	4.49	N	177830	500	71 억		120587	N	N	0	N	00	N
92	20240716	140921	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3635	15	2	0.41	82002795	22584	33.71	3600	3680	3600	4705	2535	3620	3631.01	0.84	0	681	3683	3651	3588	3556	3493	3667	3572	71	1085	500	2530	5	1	14288753	519	363.50	0.64	12	0.16	10.00	5688.00	5860	20230921	-37.97	3235	20240416	12.36	4375	-16.91	20240509	3235	12.36	20240416	5860	-37.97	20230921	3235	12.36	20240416	4.49	N	177830	500	71 억		120587	N	N	0	N	00	N
93	20240716	130921	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3625	5	2	0.14	43732180	12076	18.03	3600	3650	3600	4705	2535	3620	3621.41	0.84	0	791	3683	3651	3588	3556	3493	3667	3572	71	1085	500	2530	5	1	14288753	518	362.50	0.64	12	0.08	10.00	5688.00	5860	20230921	-38.14	3235	20240416	12.06	4375	-17.14	20240509	3235	12.06	20240416	5860	-38.14	20230921	3235	12.06	20240416	4.49	N	177830	500	71 억		120587	N	N	0	N	00	N
94	20240716	120919	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3620	0	3	0.00	41978725	11592	17.30	3600	3650	3600	4705	2535	3620	3621.35	0.84	0	791	3683	3651	3588	3556	3493	3667	3572	71	1085	500	2530	5	1	14288753	517	362.00	0.64	12	0.08	10.00	5688.00	5860	20230921	-38.23	3235	20240416	11.90	4375	-17.26	20240509	3235	11.90	20240416	5860	-38.23	20230921	3235	11.90	20240416	4.49	N	177830	500	71 억		120587	N	N	0	N	00	N
95	20240716	110919	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3615	-5	5	-0.14	41153745	11364	16.96	3600	3650	3600	4705	2535	3620	3621.41	0.84	0	732	3683	3651	3588	3556	3493	3667	3572	71	1085	500	2530	5	1	14288753	517	361.50	0.64	12	0.08	10.00	5688.00	5860	20230921	-38.31	3235	20240416	11.75	4375	-17.37	20240509	3235	11.75	20240416	5860	-38.31	20230921	3235	11.75	20240416	4.49	N	177830	500	71 억		120587	N	N	0	N	00	N
96	20240716	100921	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3630	10	2	0.28	26741840	7382	11.02	3600	3650	3600	4705	2535	3620	3622.57	0.84	0	447	3683	3651	3588	3556	3493	3667	3572	71	1085	500	2530	5	1	14288753	519	363.00	0.64	12	0.05	10.00	5688.00	5860	20230921	-38.05	3235	20240416	12.21	4375	-17.03	20240509	3235	12.21	20240416	5860	-38.05	20230921	3235	12.21	20240416	4.49	N	177830	500	71 억		120587	N	N	0	N	00	N
97	20240716	090919	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3605	-15	5	-0.41	7593150	2108	3.15	3600	3605	3600	4705	2535	3620	3602.06	0.84	0	-79	3683	3651	3588	3556	3493	3667	3572	71	1085	500	2530	5	1	14288753	515	360.50	0.63	12	0.01	10.00	5688.00	5860	20230921	-38.48	3235	20240416	11.44	4375	-17.60	20240509	3235	11.44	20240416	5860	-38.48	20230921	3235	11.44	20240416	4.49	N	177830	500	71 억		120587	N	N	0	N	00	N
98	20240715	160905	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3620	80	2	2.26	232544005	65158	150.14	3540	3620	3525	4600	2480	3540	3568.92	0.77	0	11114	3620	3580	3550	3510	3480	3565	3495	71	1060	500	2470	5	1	14288753	517	362.00	0.64	12	0.46	10.00	5688.00	5860	20230921	-38.23	3235	20240416	11.90	4375	-17.26	20240509	3235	11.90	20240416	5860	-38.23	20230921	3235	11.90	20240416	4.49	N	177830	500	71 억		109473	N	N	0	N	00	N
99	20240715	150912	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3595	55	2	1.55	196625265	55204	127.20	3540	3620	3525	4600	2480	3540	3561.79	0.77	0	9688	3620	3580	3550	3510	3480	3565	3495	71	1060	500	2470	5	1	14288753	514	359.50	0.63	12	0.39	10.00	5688.00	5860	20230921	-38.65	3235	20240416	11.13	4375	-17.83	20240509	3235	11.13	20240416	5860	-38.65	20230921	3235	11.13	20240416	4.49	N	177830	500	71 억		109473	N	N	0	N	00	N
100	20240715	140909	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3610	70	2	1.98	145666215	40996	94.47	3540	3620	3525	4600	2480	3540	3553.18	0.77	0	6514	3620	3580	3550	3510	3480	3565	3495	71	1060	500	2470	5	1	14288753	516	361.00	0.63	12	0.29	10.00	5688.00	5860	20230921	-38.40	3235	20240416	11.59	4375	-17.49	20240509	3235	11.59	20240416	5860	-38.40	20230921	3235	11.59	20240416	4.49	N	177830	500	71 억		109473	N	N	0	N	00	N
101	20240715	130911	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3545	5	2	0.14	83128020	23509	54.17	3540	3560	3525	4600	2480	3540	3536.01	0.77	0	3336	3620	3580	3550	3510	3480	3565	3495	71	1060	500	2470	5	1	14288753	507	354.50	0.62	12	0.16	10.00	5688.00	5860	20230921	-39.51	3235	20240416	9.58	4375	-18.97	20240509	3235	9.58	20240416	5860	-39.51	20230921	3235	9.58	20240416	4.49	N	177830	500	71 억		109473	N	N	0	N	00	N
102	20240715	120909	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3545	5	2	0.14	47990855	13569	31.27	3540	3560	3525	4600	2480	3540	3536.80	0.77	0	-277	3620	3580	3550	3510	3480	3565	3495	71	1060	500	2470	5	1	14288753	507	354.50	0.62	12	0.09	10.00	5688.00	5860	20230921	-39.51	3235	20240416	9.58	4375	-18.97	20240509	3235	9.58	20240416	5860	-39.51	20230921	3235	9.58	20240416	4.49	N	177830	500	71 억		109473	N	N	0	N	00	N
103	20240715	110910	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3550	10	2	0.28	41453410	11722	27.01	3540	3560	3525	4600	2480	3540	3536.38	0.77	0	-87	3620	3580	3550	3510	3480	3565	3495	71	1060	500	2470	5	1	14288753	507	355.00	0.62	12	0.08	10.00	5688.00	5860	20230921	-39.42	3235	20240416	9.74	4375	-18.86	20240509	3235	9.74	20240416	5860	-39.42	20230921	3235	9.74	20240416	4.49	N	177830	500	71 억		109473	N	N	0	N	00	N
104	20240715	100910	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3550	10	2	0.28	34529305	9766	22.50	3540	3560	3525	4600	2480	3540	3535.67	0.77	0	-187	3620	3580	3550	3510	3480	3565	3495	71	1060	500	2470	5	1	14288753	507	355.00	0.62	12	0.07	10.00	5688.00	5860	20230921	-39.42	3235	20240416	9.74	4375	-18.86	20240509	3235	9.74	20240416	5860	-39.42	20230921	3235	9.74	20240416	4.49	N	177830	500	71 억		109473	N	N	0	N	00	N
105	20240715	090911	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3555	15	2	0.42	10863155	3068	7.07	3540	3560	3535	4600	2480	3540	3540.79	0.77	0	492	3620	3580	3550	3510	3480	3565	3495	71	1060	500	2470	5	1	14288753	508	355.50	0.62	12	0.02	10.00	5688.00	5860	20230921	-39.33	3235	20240416	9.89	4375	-18.74	20240509	3235	9.89	20240416	5860	-39.33	20230921	3235	9.89	20240416	4.49	N	177830	500	71 억		109473	N	N	0	N	00	N
106	20240712	160902	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3540	-45	5	-1.26	151788030	42813	232.10	3585	3590	3520	4660	2510	3585	3545.37	0.70	0	9344	3671	3627	3596	3552	3521	3612	3537	71	1075	500	2500	5	1	14288753	506	354.00	0.62	12	0.30	10.00	5688.00	5860	20230921	-39.59	3235	20240416	9.43	4375	-19.09	20240509	3235	9.43	20240416	5860	-39.59	20230921	3235	9.43	20240416	4.51	N	177830	500	71 억		100129	N	N	0	N	00	N
107	20240712	150909	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3570	-15	5	-0.42	127250895	35897	194.61	3585	3590	3520	4660	2510	3585	3544.89	0.70	0	9186	3671	3627	3596	3552	3521	3612	3537	71	1075	500	2500	5	1	14288753	510	357.00	0.63	12	0.25	10.00	5688.00	5860	20230921	-39.08	3235	20240416	10.36	4375	-18.40	20240509	3235	10.36	20240416	5860	-39.08	20230921	3235	10.36	20240416	4.51	N	177830	500	71 억		100129	N	N	0	N	00	N
108	20240712	140912	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3540	-45	5	-1.26	80373275	22710	123.12	3585	3590	3520	4660	2510	3585	3539.11	0.70	0	3342	3671	3627	3596	3552	3521	3612	3537	71	1075	500	2500	5	1	14288753	506	354.00	0.62	12	0.16	10.00	5688.00	5860	20230921	-39.59	3235	20240416	9.43	4375	-19.09	20240509	3235	9.43	20240416	5860	-39.59	20230921	3235	9.43	20240416	4.51	N	177830	500	71 억		100129	N	N	0	N	00	N
109	20240712	130906	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3540	-45	5	-1.26	77288205	21838	118.39	3585	3590	3520	4660	2510	3585	3539.16	0.70	0	3363	3671	3627	3596	3552	3521	3612	3537	71	1075	500	2500	5	1	14288753	506	354.00	0.62	12	0.15	10.00	5688.00	5860	20230921	-39.59	3235	20240416	9.43	4375	-19.09	20240509	3235	9.43	20240416	5860	-39.59	20230921	3235	9.43	20240416	4.51	N	177830	500	71 억		100129	N	N	0	N	00	N
110	20240712	120907	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3555	-30	5	-0.84	45194950	12742	69.08	3585	3590	3525	4660	2510	3585	3546.93	0.70	0	-1328	3671	3627	3596	3552	3521	3612	3537	71	1075	500	2500	5	1	14288753	508	355.50	0.62	12	0.09	10.00	5688.00	5860	20230921	-39.33	3235	20240416	9.89	4375	-18.74	20240509	3235	9.89	20240416	5860	-39.33	20230921	3235	9.89	20240416	4.51	N	177830	500	71 억		100129	N	N	0	N	00	N
111	20240712	110904	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3560	-25	5	-0.70	40986840	11557	62.65	3585	3590	3525	4660	2510	3585	3546.49	0.70	0	-1414	3671	3627	3596	3552	3521	3612	3537	71	1075	500	2500	5	1	14288753	509	356.00	0.63	12	0.08	10.00	5688.00	5860	20230921	-39.25	3235	20240416	10.05	4375	-18.63	20240509	3235	10.05	20240416	5860	-39.25	20230921	3235	10.05	20240416	4.51	N	177830	500	71 억		100129	N	N	0	N	00	N
112	20240712	100906	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3545	-40	5	-1.12	30931085	8709	47.21	3585	3590	3525	4660	2510	3585	3551.62	0.70	0	-1652	3671	3627	3596	3552	3521	3612	3537	71	1075	500	2500	5	1	14288753	507	354.50	0.62	12	0.06	10.00	5688.00	5860	20230921	-39.51	3235	20240416	9.58	4375	-18.97	20240509	3235	9.58	20240416	5860	-39.51	20230921	3235	9.58	20240416	4.51	N	177830	500	71 억		100129	N	N	0	N	00	N
113	20240712	090903	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3590	5	2	0.14	6402885	1786	9.68	3585	3590	3570	4660	2510	3585	3585.04	0.70	0	-60	3671	3627	3596	3552	3521	3612	3537	71	1075	500	2500	5	1	14288753	513	359.00	0.63	12	0.01	10.00	5688.00	5860	20230921	-38.74	3235	20240416	10.97	4375	-17.94	20240509	3235	10.97	20240416	5860	-38.74	20230921	3235	10.97	20240416	4.51	N	177830	500	71 억		100129	N	N	0	N	00	N
114	20240711	160859	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3585	-25	5	-0.69	66007995	18413	57.21	3610	3640	3565	4690	2530	3610	3584.86	0.75	0	-6870	3706	3657	3601	3552	3496	3682	3577	71	1080	500	2520	5	1	14288753	512	358.50	0.63	12	0.13	10.00	5688.00	5860	20230921	-38.82	3235	20240416	10.82	4375	-18.06	20240509	3235	10.82	20240416	5860	-38.82	20230921	3235	10.82	20240416	4.53	N	177830	500	71 억		106999	N	N	0	N	00	N
115	20240711	150905	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3590	-20	5	-0.55	57373525	16002	49.72	3610	3640	3565	4690	2530	3610	3585.40	0.75	0	-6390	3706	3657	3601	3552	3496	3682	3577	71	1080	500	2520	5	1	14288753	513	359.00	0.63	12	0.11	10.00	5688.00	5860	20230921	-38.74	3235	20240416	10.97	4375	-17.94	20240509	3235	10.97	20240416	5860	-38.74	20230921	3235	10.97	20240416	4.53	N	177830	500	71 억		106999	N	N	0	N	00	N
116	20240711	140905	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3590	-20	5	-0.55	55317605	15429	47.94	3610	3640	3565	4690	2530	3610	3585.30	0.75	0	-6390	3706	3657	3601	3552	3496	3682	3577	71	1080	500	2520	5	1	14288753	513	359.00	0.63	12	0.11	10.00	5688.00	5860	20230921	-38.74	3235	20240416	10.97	4375	-17.94	20240509	3235	10.97	20240416	5860	-38.74	20230921	3235	10.97	20240416	4.53	N	177830	500	71 억		106999	N	N	0	N	00	N
117	20240711	130904	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3570	-40	5	-1.11	49338715	13757	42.74	3610	3640	3565	4690	2530	3610	3586.44	0.75	0	-6024	3706	3657	3601	3552	3496	3682	3577	71	1080	500	2520	5	1	14288753	510	357.00	0.63	12	0.10	10.00	5688.00	5860	20230921	-39.08	3235	20240416	10.36	4375	-18.40	20240509	3235	10.36	20240416	5860	-39.08	20230921	3235	10.36	20240416	4.53	N	177830	500	71 억		106999	N	N	0	N	00	N
118	20240711	120903	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3575	-35	5	-0.97	36462285	10151	31.54	3610	3640	3575	4690	2530	3610	3591.99	0.75	0	-3342	3706	3657	3601	3552	3496	3682	3577	71	1080	500	2520	5	1	14288753	511	357.50	0.63	12	0.07	10.00	5688.00	5860	20230921	-38.99	3235	20240416	10.51	4375	-18.29	20240509	3235	10.51	20240416	5860	-38.99	20230921	3235	10.51	20240416	4.53	N	177830	500	71 억		106999	N	N	0	N	00	N
119	20240711	110900	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3585	-25	5	-0.69	25268865	7025	21.83	3610	3640	3580	4690	2530	3610	3596.99	0.75	0	-1930	3706	3657	3601	3552	3496	3682	3577	71	1080	500	2520	5	1	14288753	512	358.50	0.63	12	0.05	10.00	5688.00	5860	20230921	-38.82	3235	20240416	10.82	4375	-18.06	20240509	3235	10.82	20240416	5860	-38.82	20230921	3235	10.82	20240416	4.53	N	177830	500	71 억		106999	N	N	0	N	00	N
120	20240711	100902	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3590	-20	5	-0.55	7383690	2044	6.35	3610	3640	3590	4690	2530	3610	3612.37	0.75	0	-889	3706	3657	3601	3552	3496	3682	3577	71	1080	500	2520	5	1	14288753	513	359.00	0.63	12	0.01	10.00	5688.00	5860	20230921	-38.74	3235	20240416	10.97	4375	-17.94	20240509	3235	10.97	20240416	5860	-38.74	20230921	3235	10.97	20240416	4.53	N	177830	500	71 억		106999	N	N	0	N	00	N
121	20240711	090900	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3630	20	2	0.55	1529715	423	1.31	3610	3640	3610	4690	2530	3610	3616.35	0.75	0	-169	3706	3657	3601	3552	3496	3682	3577	71	1080	500	2520	5	1	14288753	519	363.00	0.64	12	0.00	10.00	5688.00	5860	20230921	-38.05	3235	20240416	12.21	4375	-17.03	20240509	3235	12.21	20240416	5860	-38.05	20230921	3235	12.21	20240416	4.53	N	177830	500	71 억		106999	N	N	0	N	00	N
122	20240710	160857	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3610	35	2	0.98	114683490	31914	114.83	3575	3650	3545	4645	2505	3575	3593.40	0.77	0	-2495	3611	3592	3561	3542	3511	3602	3552	71	1070	500	2500	5	1	14288753	516	361.00	0.63	12	0.22	10.00	5688.00	5860	20230921	-38.40	3235	20240416	11.59	4375	-17.49	20240509	3235	11.59	20240416	5860	-38.40	20230921	3235	11.59	20240416	4.62	N	177830	500	71 억		109493	N	N	0	N	00	N
123	20240710	150900	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3580	5	2	0.14	99952295	27825	100.12	3575	3650	3545	4645	2505	3575	3592.18	0.77	0	-1478	3611	3592	3561	3542	3511	3602	3552	71	1070	500	2500	5	1	14288753	512	358.00	0.63	12	0.19	10.00	5688.00	5860	20230921	-38.91	3235	20240416	10.66	4375	-18.17	20240509	3235	10.66	20240416	5860	-38.91	20230921	3235	10.66	20240416	4.62	N	177830	500	71 억		109493	N	N	0	N	00	N
124	20240710	140859	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3600	25	2	0.70	89552650	24925	89.68	3575	3650	3545	4645	2505	3575	3592.88	0.77	0	-1536	3611	3592	3561	3542	3511	3602	3552	71	1070	500	2500	5	1	14288753	514	360.00	0.63	12	0.17	10.00	5688.00	5860	20230921	-38.57	3235	20240416	11.28	4375	-17.71	20240509	3235	11.28	20240416	5860	-38.57	20230921	3235	11.28	20240416	4.62	N	177830	500	71 억		109493	N	N	0	N	00	N
125	20240710	130859	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3610	35	2	0.98	81606055	22714	81.73	3575	3650	3545	4645	2505	3575	3592.76	0.77	0	-1172	3611	3592	3561	3542	3511	3602	3552	71	1070	500	2500	5	1	14288753	516	361.00	0.63	12	0.16	10.00	5688.00	5860	20230921	-38.40	3235	20240416	11.59	4375	-17.49	20240509	3235	11.59	20240416	5860	-38.40	20230921	3235	11.59	20240416	4.62	N	177830	500	71 억		109493	N	N	0	N	00	N
126	20240710	120857	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3565	-10	5	-0.28	34691685	9751	35.09	3575	3595	3545	4645	2505	3575	3557.76	0.77	0	25	3611	3592	3561	3542	3511	3602	3552	71	1070	500	2500	5	1	14288753	509	356.50	0.63	12	0.07	10.00	5688.00	5860	20230921	-39.16	3235	20240416	10.20	4375	-18.51	20240509	3235	10.20	20240416	5860	-39.16	20230921	3235	10.20	20240416	4.62	N	177830	500	71 억		109493	N	N	0	N	00	N
127	20240710	110859	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3570	-5	5	-0.14	31267285	8788	31.62	3575	3595	3545	4645	2505	3575	3557.95	0.77	0	25	3611	3592	3561	3542	3511	3602	3552	71	1070	500	2500	5	1	14288753	510	357.00	0.63	12	0.06	10.00	5688.00	5860	20230921	-39.08	3235	20240416	10.36	4375	-18.40	20240509	3235	10.36	20240416	5860	-39.08	20230921	3235	10.36	20240416	4.62	N	177830	500	71 억		109493	N	N	0	N	00	N
128	20240710	100854	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3560	-15	5	-0.42	23847120	6700	24.11	3575	3595	3545	4645	2505	3575	3559.27	0.77	0	25	3611	3592	3561	3542	3511	3602	3552	71	1070	500	2500	5	1	14288753	509	356.00	0.63	12	0.05	10.00	5688.00	5860	20230921	-39.25	3235	20240416	10.05	4375	-18.63	20240509	3235	10.05	20240416	5860	-39.25	20230921	3235	10.05	20240416	4.62	N	177830	500	71 억		109493	N	N	0	N	00	N
129	20240710	090900	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3555	-20	5	-0.56	7268785	2039	7.34	3575	3595	3550	4645	2505	3575	3564.88	0.77	0	-320	3611	3592	3561	3542	3511	3602	3552	71	1070	500	2500	5	1	14288753	508	355.50	0.62	12	0.01	10.00	5688.00	5860	20230921	-39.33	3235	20240416	9.89	4375	-18.74	20240509	3235	9.89	20240416	5860	-39.33	20230921	3235	9.89	20240416	4.62	N	177830	500	71 억		109493	N	N	0	N	00	N
130	20240709	160854	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3575	35	2	0.99	98473935	27681	40.75	3555	3580	3530	4600	2480	3540	3557.41	0.76	0	291	3576	3557	3521	3502	3466	3567	3512	71	1060	500	2470	5	1	14288753	511	357.50	0.63	12	0.19	10.00	5688.00	5860	20230921	-38.99	3235	20240416	10.51	4375	-18.29	20240509	3235	10.51	20240416	5860	-38.99	20230921	3235	10.51	20240416	4.67	N	177830	500	71 억		109202	N	N	0	N	00	N
131	20240709	150858	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3565	25	2	0.71	72173735	20286	29.86	3555	3580	3530	4600	2480	3540	3557.81	0.76	0	-344	3576	3557	3521	3502	3466	3567	3512	71	1060	500	2470	5	1	14288753	509	356.50	0.63	12	0.14	10.00	5688.00	5860	20230921	-39.16	3235	20240416	10.20	4375	-18.51	20240509	3235	10.20	20240416	5860	-39.16	20230921	3235	10.20	20240416	4.67	N	177830	500	71 억		109202	N	N	0	N	00	N
132	20240709	140858	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3575	35	2	0.99	59744400	16793	24.72	3555	3580	3530	4600	2480	3540	3557.70	0.76	0	-745	3576	3557	3521	3502	3466	3567	3512	71	1060	500	2470	5	1	14288753	511	357.50	0.63	12	0.12	10.00	5688.00	5860	20230921	-38.99	3235	20240416	10.51	4375	-18.29	20240509	3235	10.51	20240416	5860	-38.99	20230921	3235	10.51	20240416	4.67	N	177830	500	71 억		109202	N	N	0	N	00	N
133	20240709	130901	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3545	5	2	0.14	39927925	11237	16.54	3555	3580	3530	4600	2480	3540	3553.25	0.76	0	-660	3576	3557	3521	3502	3466	3567	3512	71	1060	500	2470	5	1	14288753	507	354.50	0.62	12	0.08	10.00	5688.00	5860	20230921	-39.51	3235	20240416	9.58	4375	-18.97	20240509	3235	9.58	20240416	5860	-39.51	20230921	3235	9.58	20240416	4.67	N	177830	500	71 억		109202	N	N	0	N	00	N
134	20240709	120902	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3560	20	2	0.56	37057445	10429	15.35	3555	3580	3530	4600	2480	3540	3553.31	0.76	0	-608	3576	3557	3521	3502	3466	3567	3512	71	1060	500	2470	5	1	14288753	509	356.00	0.63	12	0.07	10.00	5688.00	5860	20230921	-39.25	3235	20240416	10.05	4375	-18.63	20240509	3235	10.05	20240416	5860	-39.25	20230921	3235	10.05	20240416	4.67	N	177830	500	71 억		109202	N	N	0	N	00	N
135	20240709	110902	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3565	25	2	0.71	33498195	9426	13.88	3555	3580	3530	4600	2480	3540	3553.81	0.76	0	-763	3576	3557	3521	3502	3466	3567	3512	71	1060	500	2470	5	1	14288753	509	356.50	0.63	12	0.07	10.00	5688.00	5860	20230921	-39.16	3235	20240416	10.20	4375	-18.51	20240509	3235	10.20	20240416	5860	-39.16	20230921	3235	10.20	20240416	4.67	N	177830	500	71 억		109202	N	N	0	N	00	N
136	20240709	100859	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3565	25	2	0.71	24471550	6885	10.13	3555	3580	3530	4600	2480	3540	3554.33	0.76	0	-222	3576	3557	3521	3502	3466	3567	3512	71	1060	500	2470	5	1	14288753	509	356.50	0.63	12	0.05	10.00	5688.00	5860	20230921	-39.16	3235	20240416	10.20	4375	-18.51	20240509	3235	10.20	20240416	5860	-39.16	20230921	3235	10.20	20240416	4.67	N	177830	500	71 억		109202	N	N	0	N	00	N
137	20240709	090857	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3570	30	2	0.85	14603490	4105	6.04	3555	3580	3545	4600	2480	3540	3557.49	0.76	0	-435	3576	3557	3521	3502	3466	3567	3512	71	1060	500	2470	5	1	14288753	510	357.00	0.63	12	0.03	10.00	5688.00	5860	20230921	-39.08	3235	20240416	10.36	4375	-18.40	20240509	3235	10.36	20240416	5860	-39.08	20230921	3235	10.36	20240416	4.67	N	177830	500	71 억		109202	N	N	0	N	00	N
138	20240708	160851	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3540	60	2	1.72	235280580	67005	114.36	3500	3540	3485	4520	2440	3480	3511.38	0.46	0	44148	3573	3526	3488	3441	3403	3550	3465	71	1040	500	2430	5	1	14288753	506	354.00	0.62	12	0.47	10.00	5688.00	5860	20230921	-39.59	3235	20240416	9.43	4375	-19.09	20240509	3235	9.43	20240416	5860	-39.59	20230921	3235	9.43	20240416	4.65	N	177830	500	71 억		65054	N	N	0	N	00	N
139	20240708	150853	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3490	10	2	0.29	87203335	24842	42.40	3500	3540	3485	4520	2440	3480	3510.32	0.46	0	7936	3573	3526	3488	3441	3403	3550	3465	71	1040	500	2430	5	1	14288753	499	349.00	0.61	12	0.17	10.00	5688.00	5860	20230921	-40.44	3235	20240416	7.88	4375	-20.23	20240509	3235	7.88	20240416	5860	-40.44	20230921	3235	7.88	20240416	4.65	N	177830	500	71 억		65054	N	N	0	N	00	N
140	20240708	140855	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3515	35	2	1.01	65486745	18650	31.83	3500	3540	3485	4520	2440	3480	3511.35	0.46	0	7227	3573	3526	3488	3441	3403	3550	3465	71	1040	500	2430	5	1	14288753	502	351.50	0.62	12	0.13	10.00	5688.00	5860	20230921	-40.02	3235	20240416	8.66	4375	-19.66	20240509	3235	8.66	20240416	5860	-40.02	20230921	3235	8.66	20240416	4.65	N	177830	500	71 억		65054	N	N	0	N	00	N
141	20240708	130851	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3510	30	2	0.86	45796320	13040	22.26	3500	3540	3485	4520	2440	3480	3511.99	0.46	0	4708	3573	3526	3488	3441	3403	3550	3465	71	1040	500	2430	5	1	14288753	502	351.00	0.62	12	0.09	10.00	5688.00	5860	20230921	-40.10	3235	20240416	8.50	4375	-19.77	20240509	3235	8.50	20240416	5860	-40.10	20230921	3235	8.50	20240416	4.65	N	177830	500	71 억		65054	N	N	0	N	00	N
142	20240708	120853	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3520	40	2	1.15	36245630	10311	17.60	3500	3540	3485	4520	2440	3480	3515.24	0.46	0	4048	3573	3526	3488	3441	3403	3550	3465	71	1040	500	2430	5	1	14288753	503	352.00	0.62	12	0.07	10.00	5688.00	5860	20230921	-39.93	3235	20240416	8.81	4375	-19.54	20240509	3235	8.81	20240416	5860	-39.93	20230921	3235	8.81	20240416	4.65	N	177830	500	71 억		65054	N	N	0	N	00	N
143	20240708	110850	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3525	45	2	1.29	32654850	9290	15.86	3500	3540	3485	4520	2440	3480	3515.05	0.46	0	4048	3573	3526	3488	3441	3403	3550	3465	71	1040	500	2430	5	1	14288753	504	352.50	0.62	12	0.07	10.00	5688.00	5860	20230921	-39.85	3235	20240416	8.96	4375	-19.43	20240509	3235	8.96	20240416	5860	-39.85	20230921	3235	8.96	20240416	4.65	N	177830	500	71 억		65054	N	N	0	N	00	N
144	20240708	100851	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3540	60	2	1.72	24793135	7060	12.05	3500	3540	3485	4520	2440	3480	3511.78	0.46	0	3747	3573	3526	3488	3441	3403	3550	3465	71	1040	500	2430	5	1	14288753	506	354.00	0.62	12	0.05	10.00	5688.00	5860	20230921	-39.59	3235	20240416	9.43	4375	-19.09	20240509	3235	9.43	20240416	5860	-39.59	20230921	3235	9.43	20240416	4.65	N	177830	500	71 억		65054	N	N	0	N	00	N
145	20240708	090850	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3515	35	2	1.01	4885040	1393	2.38	3500	3535	3485	4520	2440	3480	3506.85	0.46	0	97	3573	3526	3488	3441	3403	3550	3465	71	1040	500	2430	5	1	14288753	502	351.50	0.62	12	0.01	10.00	5688.00	5860	20230921	-40.02	3235	20240416	8.66	4375	-19.66	20240509	3235	8.66	20240416	5860	-40.02	20230921	3235	8.66	20240416	4.65	N	177830	500	71 억		65054	N	N	0	N	00	N
146	20240705	160846	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3480	0	3	0.00	178986285	51390	76.42	3470	3535	3450	4520	2440	3480	3482.91	0.49	0	-5697	3610	3545	3490	3425	3370	3517	3397	71	1040	500	2430	5	1	14288753	497	348.00	0.61	12	0.36	10.00	5688.00	5860	20230921	-40.61	3235	20240416	7.57	4375	-20.46	20240509	3235	7.57	20240416	5860	-40.61	20230921	3235	7.57	20240416	4.60	N	177830	500	71 억		70727	N	N	0	N	00	N
147	20240705	150850	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3480	0	3	0.00	129065820	36961	54.96	3470	3535	3450	4520	2440	3480	3491.98	0.49	0	-5468	3610	3545	3490	3425	3370	3517	3397	71	1040	500	2430	5	1	14288753	497	348.00	0.61	12	0.26	10.00	5688.00	5860	20230921	-40.61	3235	20240416	7.57	4375	-20.46	20240509	3235	7.57	20240416	5860	-40.61	20230921	3235	7.57	20240416	4.60	N	177830	500	71 억		70727	N	N	0	N	00	N
148	20240705	140850	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3505	25	2	0.72	119089710	34101	50.71	3470	3535	3450	4520	2440	3480	3492.30	0.49	0	-5376	3610	3545	3490	3425	3370	3517	3397	71	1040	500	2430	5	1	14288753	501	350.50	0.62	12	0.24	10.00	5688.00	5860	20230921	-40.19	3235	20240416	8.35	4375	-19.89	20240509	3235	8.35	20240416	5860	-40.19	20230921	3235	8.35	20240416	4.60	N	177830	500	71 억		70727	N	N	0	N	00	N
149	20240705	130849	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3510	30	2	0.86	92292415	26412	39.27	3470	3535	3450	4520	2440	3480	3494.39	0.49	0	-5271	3610	3545	3490	3425	3370	3517	3397	71	1040	500	2430	5	1	14288753	502	351.00	0.62	12	0.18	10.00	5688.00	5860	20230921	-40.10	3235	20240416	8.50	4375	-19.77	20240509	3235	8.50	20240416	5860	-40.10	20230921	3235	8.50	20240416	4.60	N	177830	500	71 억		70727	N	N	0	N	00	N
150	20240705	120849	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3520	40	2	1.15	82806095	23702	35.25	3470	3535	3450	4520	2440	3480	3493.69	0.49	0	-4481	3610	3545	3490	3425	3370	3517	3397	71	1040	500	2430	5	1	14288753	503	352.00	0.62	12	0.17	10.00	5688.00	5860	20230921	-39.93	3235	20240416	8.81	4375	-19.54	20240509	3235	8.81	20240416	5860	-39.93	20230921	3235	8.81	20240416	4.60	N	177830	500	71 억		70727	N	N	0	N	00	N
151	20240705	110846	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3510	30	2	0.86	79153395	22659	33.69	3470	3535	3450	4520	2440	3480	3493.30	0.49	0	-4487	3610	3545	3490	3425	3370	3517	3397	71	1040	500	2430	5	1	14288753	502	351.00	0.62	12	0.16	10.00	5688.00	5860	20230921	-40.10	3235	20240416	8.50	4375	-19.77	20240509	3235	8.50	20240416	5860	-40.10	20230921	3235	8.50	20240416	4.60	N	177830	500	71 억		70727	N	N	0	N	00	N
152	20240705	100847	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3515	35	2	1.01	53785500	15418	22.93	3470	3535	3450	4520	2440	3480	3488.54	0.49	0	-928	3610	3545	3490	3425	3370	3517	3397	71	1040	500	2430	5	1	14288753	502	351.50	0.62	12	0.11	10.00	5688.00	5860	20230921	-40.02	3235	20240416	8.66	4375	-19.66	20240509	3235	8.66	20240416	5860	-40.02	20230921	3235	8.66	20240416	4.60	N	177830	500	71 억		70727	N	N	0	N	00	N
153	20240705	090848	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3470	-10	5	-0.29	17237530	4976	7.40	3470	3500	3450	4520	2440	3480	3463.80	0.49	0	1825	3610	3545	3490	3425	3370	3517	3397	71	1040	500	2430	5	1	14288753	496	347.00	0.61	12	0.03	10.00	5688.00	5860	20230921	-40.78	3235	20240416	7.26	4375	-20.69	20240509	3235	7.26	20240416	5860	-40.78	20230921	3235	7.26	20240416	4.60	N	177830	500	71 억		70727	N	N	0	N	00	N
154	20240704	160843	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3480	-40	5	-1.14	230369495	66533	23.87	3520	3555	3435	4575	2465	3520	3462.28	0.43	0	8564	3850	3685	3575	3410	3300	3630	3355	71	1055	500	2460	5	1	14288753	497	348.00	0.61	12	0.47	10.00	5688.00	5860	20230921	-40.61	3235	20240416	7.57	4375	-20.46	20240509	3235	7.57	20240416	5860	-40.61	20230921	3235	7.57	20240416	4.60	N	177830	500	71 억		62014	N	N	0	N	00	N
155	20240704	150847	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3470	-50	5	-1.42	211041030	60968	21.87	3520	3555	3435	4575	2465	3520	3461.50	0.43	0	9080	3850	3685	3575	3410	3300	3630	3355	71	1055	500	2460	5	1	14288753	496	347.00	0.61	12	0.43	10.00	5688.00	5860	20230921	-40.78	3235	20240416	7.26	4375	-20.69	20240509	3235	7.26	20240416	5860	-40.78	20230921	3235	7.26	20240416	4.60	N	177830	500	71 억		62014	N	N	0	N	00	N
156	20240704	140846	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3465	-55	5	-1.56	195334855	56424	20.24	3520	3555	3435	4575	2465	3520	3461.91	0.43	0	8875	3850	3685	3575	3410	3300	3630	3355	71	1055	500	2460	5	1	14288753	495	346.50	0.61	12	0.39	10.00	5688.00	5860	20230921	-40.87	3235	20240416	7.11	4375	-20.80	20240509	3235	7.11	20240416	5860	-40.87	20230921	3235	7.11	20240416	4.60	N	177830	500	71 억		62014	N	N	0	N	00	N
157	20240704	130846	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3465	-55	5	-1.56	173566630	50122	17.98	3520	3555	3435	4575	2465	3520	3462.88	0.43	0	7664	3850	3685	3575	3410	3300	3630	3355	71	1055	500	2460	5	1	14288753	495	346.50	0.61	12	0.35	10.00	5688.00	5860	20230921	-40.87	3235	20240416	7.11	4375	-20.80	20240509	3235	7.11	20240416	5860	-40.87	20230921	3235	7.11	20240416	4.60	N	177830	500	71 억		62014	N	N	0	N	00	N
158	20240704	120846	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3460	-60	5	-1.70	158117875	45654	16.38	3520	3555	3435	4575	2465	3520	3463.40	0.43	0	7731	3850	3685	3575	3410	3300	3630	3355	71	1055	500	2460	5	1	14288753	494	346.00	0.61	12	0.32	10.00	5688.00	5860	20230921	-40.96	3235	20240416	6.96	4375	-20.91	20240509	3235	6.96	20240416	5860	-40.96	20230921	3235	6.96	20240416	4.60	N	177830	500	71 억		62014	N	N	0	N	00	N
159	20240704	110845	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3475	-45	5	-1.28	142326985	41085	14.74	3520	3555	3435	4575	2465	3520	3464.21	0.43	0	8218	3850	3685	3575	3410	3300	3630	3355	71	1055	500	2460	5	1	14288753	497	347.50	0.61	12	0.29	10.00	5688.00	5860	20230921	-40.70	3235	20240416	7.42	4375	-20.57	20240509	3235	7.42	20240416	5860	-40.70	20230921	3235	7.42	20240416	4.60	N	177830	500	71 억		62014	N	N	0	N	00	N
160	20240704	100845	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3475	-45	5	-1.28	119538480	34501	12.38	3520	3555	3435	4575	2465	3520	3464.78	0.43	0	7108	3850	3685	3575	3410	3300	3630	3355	71	1055	500	2460	5	1	14288753	497	347.50	0.61	12	0.24	10.00	5688.00	5860	20230921	-40.70	3235	20240416	7.42	4375	-20.57	20240509	3235	7.42	20240416	5860	-40.70	20230921	3235	7.42	20240416	4.60	N	177830	500	71 억		62014	N	N	0	N	00	N
161	20240704	090846	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3500	-20	5	-0.57	11580125	3300	1.18	3520	3555	3500	4575	2465	3520	3509.13	0.43	0	-1699	3850	3685	3575	3410	3300	3630	3355	71	1055	500	2460	5	1	14288753	500	350.00	0.62	12	0.02	10.00	5688.00	5860	20230921	-40.27	3235	20240416	8.19	4375	-20.00	20240509	3235	8.19	20240416	5860	-40.27	20230921	3235	8.19	20240416	4.60	N	177830	500	71 억		62014	N	N	0	N	00	N
162	20240703	160841	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3520	-150	5	-4.09	989585020	278312	173.77	3640	3740	3465	4770	2570	3670	3555.68	0.65	0	-31116	3870	3770	3720	3620	3570	3745	3595	71	1100	500	2560	5	1	14288753	503	352.00	0.62	12	1.95	10.00	5688.00	5860	20230921	-39.93	3235	20240416	8.81	4375	-19.54	20240509	3235	8.81	20240416	5860	-39.93	20230921	3235	8.81	20240416	4.59	N	177830	500	71 억		92926	N	N	0	N	00	N
163	20240703	150844	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3485	-185	5	-5.04	913447985	256551	160.19	3640	3740	3465	4770	2570	3670	3560.49	0.65	0	-29181	3870	3770	3720	3620	3570	3745	3595	71	1100	500	2560	5	1	14288753	498	348.50	0.61	12	1.80	10.00	5688.00	5860	20230921	-40.53	3235	20240416	7.73	4375	-20.34	20240509	3235	7.73	20240416	5860	-40.53	20230921	3235	7.73	20240416	4.59	N	177830	500	71 억		92926	N	N	0	N	00	N
164	20240703	140844	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3500	-170	5	-4.63	810617645	227060	141.77	3640	3740	3465	4770	2570	3670	3570.06	0.65	0	-26891	3870	3770	3720	3620	3570	3745	3595	71	1100	500	2560	5	1	14288753	500	350.00	0.62	12	1.59	10.00	5688.00	5860	20230921	-40.27	3235	20240416	8.19	4375	-20.00	20240509	3235	8.19	20240416	5860	-40.27	20230921	3235	8.19	20240416	4.59	N	177830	500	71 억		92926	N	N	0	N	00	N
165	20240703	130843	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3490	-180	5	-4.90	712773955	198958	124.23	3640	3740	3470	4770	2570	3670	3582.53	0.65	0	-18966	3870	3770	3720	3620	3570	3745	3595	71	1100	500	2560	5	1	14288753	499	349.00	0.61	12	1.39	10.00	5688.00	5860	20230921	-40.44	3235	20240416	7.88	4375	-20.23	20240509	3235	7.88	20240416	5860	-40.44	20230921	3235	7.88	20240416	4.59	N	177830	500	71 억		92926	N	N	0	N	00	N
166	20240703	120842	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3505	-165	5	-4.50	646447830	180007	112.39	3640	3740	3470	4770	2570	3670	3591.24	0.65	0	-15784	3870	3770	3720	3620	3570	3745	3595	71	1100	500	2560	5	1	14288753	501	350.50	0.62	12	1.26	10.00	5688.00	5860	20230921	-40.19	3235	20240416	8.35	4375	-19.89	20240509	3235	8.35	20240416	5860	-40.19	20230921	3235	8.35	20240416	4.59	N	177830	500	71 억		92926	N	N	0	N	00	N
167	20240703	110845	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3565	-105	5	-2.86	432159895	118951	74.27	3640	3740	3540	4770	2570	3670	3633.09	0.65	0	-12697	3870	3770	3720	3620	3570	3745	3595	71	1100	500	2560	5	1	14288753	509	356.50	0.63	12	0.83	10.00	5688.00	5860	20230921	-39.16	3235	20240416	10.20	4375	-18.51	20240509	3235	10.20	20240416	5860	-39.16	20230921	3235	10.20	20240416	4.59	N	177830	500	71 억		92926	N	N	0	N	00	N
168	20240703	100846	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3675	5	2	0.14	152017275	41249	25.76	3640	3740	3635	4770	2570	3670	3685.36	0.65	0	5360	3870	3770	3720	3620	3570	3745	3595	71	1100	500	2560	5	1	14288753	525	367.50	0.65	12	0.29	10.00	5688.00	5860	20230921	-37.29	3235	20240416	13.60	4375	-16.00	20240509	3235	13.60	20240416	5860	-37.29	20230921	3235	13.60	20240416	4.59	N	177830	500	71 억		92926	N	N	0	N	00	N
169	20240703	090842	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3710	40	2	1.09	57610505	15734	9.82	3640	3710	3635	4770	2570	3670	3661.53	0.65	0	7065	3870	3770	3720	3620	3570	3745	3595	71	1100	500	2560	5	1	14288753	530	371.00	0.65	12	0.11	10.00	5688.00	5860	20230921	-36.69	3235	20240416	14.68	4375	-15.20	20240509	3235	14.68	20240416	5860	-36.69	20230921	3235	14.68	20240416	4.59	N	177830	500	71 억		92926	N	N	0	N	00	N
170	20240702	160840	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3670	-95	5	-2.52	565593310	151792	109.66	3745	3820	3670	4890	2640	3765	3729.94	0.66	0	-1642	3845	3805	3760	3720	3675	3825	3740	71	1125	500	2630	5	1	14288753	524	367.00	0.65	12	1.06	10.00	5688.00	5860	20230921	-37.37	3235	20240416	13.45	4375	-16.11	20240509	3235	13.45	20240416	5860	-37.37	20230921	3235	13.45	20240416	4.69	N	177830	500	71 억		94725	N	N	0	N	00	N
171	20240702	150841	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3745	-20	5	-0.53	319237685	85078	61.46	3745	3820	3730	4890	2640	3765	3752.29	0.66	0	-8047	3845	3805	3760	3720	3675	3825	3740	71	1125	500	2630	5	1	14288753	535	374.50	0.66	12	0.60	10.00	5688.00	5860	20230921	-36.09	3235	20240416	15.77	4375	-14.40	20240509	3235	15.77	20240416	5860	-36.09	20230921	3235	15.77	20240416	4.69	N	177830	500	71 억		94725	N	N	0	N	00	N
172	20240702	140842	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3750	-15	5	-0.40	285695220	76129	55.00	3745	3820	3730	4890	2640	3765	3752.78	0.66	0	-8845	3845	3805	3760	3720	3675	3825	3740	71	1125	500	2630	5	1	14288753	536	375.00	0.66	12	0.53	10.00	5688.00	5860	20230921	-36.01	3235	20240416	15.92	4375	-14.29	20240509	3235	15.92	20240416	5860	-36.01	20230921	3235	15.92	20240416	4.69	N	177830	500	71 억		94725	N	N	0	N	00	N
173	20240702	130841	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3770	5	2	0.13	249363130	66442	48.00	3745	3820	3730	4890	2640	3765	3753.09	0.66	0	-6622	3845	3805	3760	3720	3675	3825	3740	71	1125	500	2630	5	1	14288753	539	377.00	0.66	12	0.46	10.00	5688.00	5860	20230921	-35.67	3235	20240416	16.54	4375	-13.83	20240509	3235	16.54	20240416	5860	-35.67	20230921	3235	16.54	20240416	4.69	N	177830	500	71 억		94725	N	N	0	N	00	N
174	20240702	120842	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3770	5	2	0.13	223062005	59441	42.94	3745	3820	3730	4890	2640	3765	3752.66	0.66	0	-3507	3845	3805	3760	3720	3675	3825	3740	71	1125	500	2630	5	1	14288753	539	377.00	0.66	12	0.42	10.00	5688.00	5860	20230921	-35.67	3235	20240416	16.54	4375	-13.83	20240509	3235	16.54	20240416	5860	-35.67	20230921	3235	16.54	20240416	4.69	N	177830	500	71 억		94725	N	N	0	N	00	N
175	20240702	110841	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3765	0	3	0.00	165225640	44007	31.79	3745	3820	3730	4890	2640	3765	3754.53	0.66	0	-2692	3845	3805	3760	3720	3675	3825	3740	71	1125	500	2630	5	1	14288753	538	376.50	0.66	12	0.31	10.00	5688.00	5860	20230921	-35.75	3235	20240416	16.38	4375	-13.94	20240509	3235	16.38	20240416	5860	-35.75	20230921	3235	16.38	20240416	4.69	N	177830	500	71 억		94725	N	N	0	N	00	N
176	20240702	100841	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3750	-15	5	-0.40	130076975	34639	25.02	3745	3820	3730	4890	2640	3765	3755.22	0.66	0	-717	3845	3805	3760	3720	3675	3825	3740	71	1125	500	2630	5	1	14288753	536	375.00	0.66	12	0.24	10.00	5688.00	5860	20230921	-36.01	3235	20240416	15.92	4375	-14.29	20240509	3235	15.92	20240416	5860	-36.01	20230921	3235	15.92	20240416	4.69	N	177830	500	71 억		94725	N	N	0	N	00	N
177	20240702	090843	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3775	10	2	0.27	52696235	13965	10.09	3745	3820	3745	4890	2640	3765	3773.45	0.66	0	1899	3845	3805	3760	3720	3675	3825	3740	71	1125	500	2630	5	1	14288753	539	377.50	0.66	12	0.10	10.00	5688.00	5860	20230921	-35.58	3235	20240416	16.69	4375	-13.71	20240509	3235	16.69	20240416	5860	-35.58	20230921	3235	16.69	20240416	4.69	N	177830	500	71 억		94725	N	N	0	N	00	N
178	20240701	160838	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3765	45	2	1.21	513365650	136693	8.39	3715	3800	3715	4835	2605	3720	3755.60	0.41	0	36837	4243	3981	3833	3571	3423	3907	3497	71	1115	500	2600	5	1	14288753	538	376.50	0.66	12	0.96	10.00	5688.00	5860	20230921	-35.75	3235	20240416	16.38	4375	-13.94	20240509	3235	16.38	20240416	5860	-35.75	20230921	3235	16.38	20240416	5.10	N	177830	500	71 억		57887	N	N	0	N	00	N
179	20240701	150840	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3780	60	2	1.61	471508895	125584	7.71	3715	3800	3715	4835	2605	3720	3754.53	0.41	0	37960	4243	3981	3833	3571	3423	3907	3497	71	1115	500	2600	5	1	14288753	540	378.00	0.66	12	0.88	10.00	5688.00	5860	20230921	-35.49	3235	20240416	16.85	4375	-13.60	20240509	3235	16.85	20240416	5860	-35.49	20230921	3235	16.85	20240416	5.10	N	177830	500	71 억		57887	N	N	0	N	00	N
180	20240701	140839	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3775	55	2	1.48	434013850	115655	7.10	3715	3800	3715	4835	2605	3720	3752.66	0.41	0	38674	4243	3981	3833	3571	3423	3907	3497	71	1115	500	2600	5	1	14288753	539	377.50	0.66	12	0.81	10.00	5688.00	5860	20230921	-35.58	3235	20240416	16.69	4375	-13.71	20240509	3235	16.69	20240416	5860	-35.58	20230921	3235	16.69	20240416	5.10	N	177830	500	71 억		57887	N	N	0	N	00	N
181	20240701	130839	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3785	65	2	1.75	402638480	107339	6.59	3715	3800	3715	4835	2605	3720	3751.09	0.41	0	37629	4243	3981	3833	3571	3423	3907	3497	71	1115	500	2600	5	1	14288753	541	378.50	0.67	12	0.75	10.00	5688.00	5860	20230921	-35.41	3235	20240416	17.00	4375	-13.49	20240509	3235	17.00	20240416	5860	-35.41	20230921	3235	17.00	20240416	5.10	N	177830	500	71 억		57887	N	N	0	N	00	N
182	20240701	120840	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3790	70	2	1.88	379491655	101225	6.21	3715	3795	3715	4835	2605	3720	3748.99	0.41	0	37979	4243	3981	3833	3571	3423	3907	3497	71	1115	500	2600	5	1	14288753	542	379.00	0.67	12	0.71	10.00	5688.00	5860	20230921	-35.32	3235	20240416	17.16	4375	-13.37	20240509	3235	17.16	20240416	5860	-35.32	20230921	3235	17.16	20240416	5.10	N	177830	500	71 억		57887	N	N	0	N	00	N
183	20240701	110838	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3760	40	2	1.08	332956940	88916	5.46	3715	3795	3715	4835	2605	3720	3744.62	0.41	0	37650	4243	3981	3833	3571	3423	3907	3497	71	1115	500	2600	5	1	14288753	537	376.00	0.66	12	0.62	10.00	5688.00	5860	20230921	-35.84	3235	20240416	16.23	4375	-14.06	20240509	3235	16.23	20240416	5860	-35.84	20230921	3235	16.23	20240416	5.10	N	177830	500	71 억		57887	N	N	0	N	00	N
184	20240701	100836	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3760	40	2	1.08	270534940	72352	4.44	3715	3770	3715	4835	2605	3720	3739.15	0.41	0	34312	4243	3981	3833	3571	3423	3907	3497	71	1115	500	2600	5	1	14288753	537	376.00	0.66	12	0.51	10.00	5688.00	5860	20230921	-35.84	3235	20240416	16.23	4375	-14.06	20240509	3235	16.23	20240416	5860	-35.84	20230921	3235	16.23	20240416	5.10	N	177830	500	71 억		57887	N	N	0	N	00	N
185	20240701	090835	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3720	0	3	0.00	104670490	28127	1.73	3715	3740	3715	4835	2605	3720	3721.35	0.41	0	20080	4243	3981	3833	3571	3423	3907	3497	71	1115	500	2600	5	1	14288753	532	372.00	0.65	12	0.20	10.00	5688.00	5860	20230921	-36.52	3235	20240416	14.99	4375	-14.97	20240509	3235	14.99	20240416	5860	-36.52	20230921	3235	14.99	20240416	5.10	N	177830	500	71 억		57887	N	N	0	N	00	N