KissMeData/098120/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	160750	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	7500	-30	5	-0.40	752642230	102403	573.85	7530	7590	7210	9780	5280	7530	7349.64	16.17	0	18945	7936	7732	7626	7422	7316	7680	7370	42	2250	500	5270	10	1	8312766	623	8.43	1.13	12	1.23	890.00	6629.00	15020	20231222	-50.07	6560	20230817	14.33	14850	-49.49	20240102	7200	4.17	20240725	15020	-50.07	20231222	6560	14.33	20230817	5.24	N	098120	500	41 억		1344018	N	N	0	N	00	N
3	20240731	150801	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	7390	-140	5	-1.86	733156620	99792	559.22	7530	7590	7210	9780	5280	7530	7346.85	16.17	0	19737	7936	7732	7626	7422	7316	7680	7370	42	2250	500	5270	10	1	8312766	614	8.30	1.11	12	1.20	890.00	6629.00	15020	20231222	-50.80	6560	20230817	12.65	14850	-50.24	20240102	7200	2.64	20240725	15020	-50.80	20231222	6560	12.65	20230817	5.24	N	098120	500	41 억		1344018	N	N	0	N	00	N
4	20240731	140801	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	7340	-190	5	-2.52	606610310	82563	462.67	7530	7590	7210	9780	5280	7530	7347.24	16.17	0	13336	7936	7732	7626	7422	7316	7680	7370	42	2250	500	5270	10	1	8312766	610	8.25	1.11	12	0.99	890.00	6629.00	15020	20231222	-51.13	6560	20230817	11.89	14850	-50.57	20240102	7200	1.94	20240725	15020	-51.13	20231222	6560	11.89	20230817	5.24	N	098120	500	41 억		1344018	N	N	0	N	00	N
5	20240731	130758	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	7330	-200	5	-2.66	507374310	68987	386.59	7530	7590	7210	9780	5280	7530	7354.64	16.17	0	7209	7936	7732	7626	7422	7316	7680	7370	42	2250	500	5270	10	1	8312766	609	8.24	1.11	12	0.83	890.00	6629.00	15020	20231222	-51.20	6560	20230817	11.74	14850	-50.64	20240102	7200	1.81	20240725	15020	-51.20	20231222	6560	11.74	20230817	5.24	N	098120	500	41 억		1344018	N	N	0	N	00	N
6	20240731	120758	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	7260	-270	5	-3.59	358301660	48455	271.53	7530	7590	7250	9780	5280	7530	7394.52	16.17	0	-2737	7936	7732	7626	7422	7316	7680	7370	42	2250	500	5270	10	1	8312766	604	8.16	1.10	12	0.58	890.00	6629.00	15020	20231222	-51.66	6560	20230817	10.67	14850	-51.11	20240102	7200	0.83	20240725	15020	-51.66	20231222	6560	10.67	20230817	5.24	N	098120	500	41 억		1344018	N	N	0	N	00	N
7	20240731	110800	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	7390	-140	5	-1.86	234096060	31461	176.30	7530	7590	7320	9780	5280	7530	7440.83	16.17	0	-8258	7936	7732	7626	7422	7316	7680	7370	42	2250	500	5270	10	1	8312766	614	8.30	1.11	12	0.38	890.00	6629.00	15020	20231222	-50.80	6560	20230817	12.65	14850	-50.24	20240102	7200	2.64	20240725	15020	-50.80	20231222	6560	12.65	20230817	5.24	N	098120	500	41 억		1344018	N	N	0	N	00	N
8	20240731	100758	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	7530	0	3	0.00	80634570	10795	60.49	7530	7590	7410	9780	5280	7530	7469.62	16.17	0	-2656	7936	7732	7626	7422	7316	7680	7370	42	2250	500	5270	10	1	8312766	626	8.46	1.14	12	0.13	890.00	6629.00	15020	20231222	-49.87	6560	20230817	14.79	14850	-49.29	20240102	7200	4.58	20240725	15020	-49.87	20231222	6560	14.79	20230817	5.24	N	098120	500	41 억		1344018	N	N	0	N	00	N
9	20240731	090754	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	7490	-40	5	-0.53	6998890	929	5.21	7530	7590	7490	9780	5280	7530	7533.79	16.17	0	-549	7936	7732	7626	7422	7316	7680	7370	42	2250	500	5270	10	1	8312766	623	8.42	1.13	12	0.01	890.00	6629.00	15020	20231222	-50.13	6560	20230817	14.18	14850	-49.56	20240102	7200	4.03	20240725	15020	-50.13	20231222	6560	14.18	20230817	5.24	N	098120	500	41 억		1344018	N	N	0	N	00	N
10	20240730	160737	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	7530	-300	5	-3.83	135302940	17844	121.89	7830	7830	7520	10170	5490	7830	7582.55	16.27	0	-7681	8083	7956	7793	7666	7503	8020	7730	42	2340	500	5480	10	1	8312766	626	8.46	1.14	12	0.21	890.00	6629.00	15020	20231222	-49.87	6560	20230817	14.79	14850	-49.29	20240102	7200	4.58	20240725	15020	-49.87	20231222	6560	14.79	20230817	5.56	N	098120	500	41 억		1352074	N	N	0	N	00	N
11	20240730	150751	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	7580	-250	5	-3.19	122500800	16144	110.28	7830	7830	7520	10170	5490	7830	7588.01	16.27	0	-6573	8083	7956	7793	7666	7503	8020	7730	42	2340	500	5480	10	1	8312766	630	8.52	1.14	12	0.19	890.00	6629.00	15020	20231222	-49.53	6560	20230817	15.55	14850	-48.96	20240102	7200	5.28	20240725	15020	-49.53	20231222	6560	15.55	20230817	5.56	N	098120	500	41 억		1352074	N	N	0	N	00	N
12	20240730	140741	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	7580	-250	5	-3.19	115572880	15227	104.02	7830	7830	7520	10170	5490	7830	7590.00	16.27	0	-6323	8083	7956	7793	7666	7503	8020	7730	42	2340	500	5480	10	1	8312766	630	8.52	1.14	12	0.18	890.00	6629.00	15020	20231222	-49.53	6560	20230817	15.55	14850	-48.96	20240102	7200	5.28	20240725	15020	-49.53	20231222	6560	15.55	20230817	5.56	N	098120	500	41 억		1352074	N	N	0	N	00	N
13	20240730	130749	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	7570	-260	5	-3.32	104465370	13758	93.98	7830	7830	7520	10170	5490	7830	7593.06	16.27	0	-5424	8083	7956	7793	7666	7503	8020	7730	42	2340	500	5480	10	1	8312766	629	8.51	1.14	12	0.17	890.00	6629.00	15020	20231222	-49.60	6560	20230817	15.40	14850	-49.02	20240102	7200	5.14	20240725	15020	-49.60	20231222	6560	15.40	20230817	5.56	N	098120	500	41 억		1352074	N	N	0	N	00	N
14	20240730	120741	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	7520	-310	5	-3.96	103327660	13607	92.95	7830	7830	7520	10170	5490	7830	7593.71	16.27	0	-5285	8083	7956	7793	7666	7503	8020	7730	42	2340	500	5480	10	1	8312766	625	8.45	1.13	12	0.16	890.00	6629.00	15020	20231222	-49.93	6560	20230817	14.63	14850	-49.36	20240102	7200	4.44	20240725	15020	-49.93	20231222	6560	14.63	20230817	5.56	N	098120	500	41 억		1352074	N	N	0	N	00	N
15	20240730	110749	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	7590	-240	5	-3.07	86857990	11424	78.04	7830	7830	7530	10170	5490	7830	7603.12	16.27	0	-4608	8083	7956	7793	7666	7503	8020	7730	42	2340	500	5480	10	1	8312766	631	8.53	1.14	12	0.14	890.00	6629.00	15020	20231222	-49.47	6560	20230817	15.70	14850	-48.89	20240102	7200	5.42	20240725	15020	-49.47	20231222	6560	15.70	20230817	5.56	N	098120	500	41 억		1352074	N	N	0	N	00	N
16	20240730	100749	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	7630	-200	5	-2.55	39018640	5097	34.82	7830	7830	7560	10170	5490	7830	7655.22	16.27	0	-3623	8083	7956	7793	7666	7503	8020	7730	42	2340	500	5480	10	1	8312766	634	8.57	1.15	12	0.06	890.00	6629.00	15020	20231222	-49.20	6560	20230817	16.31	14850	-48.62	20240102	7200	5.97	20240725	15020	-49.20	20231222	6560	16.31	20230817	5.56	N	098120	500	41 억		1352074	N	N	0	N	00	N
17	20240730	090753	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	7810	-20	5	-0.26	4886220	626	4.28	7830	7830	7730	10170	5490	7830	7805.46	16.27	0	-329	8083	7956	7793	7666	7503	8020	7730	42	2340	500	5480	10	1	8312766	649	8.78	1.18	12	0.01	890.00	6629.00	15020	20231222	-48.00	6560	20230817	19.05	14850	-47.41	20240102	7200	8.47	20240725	15020	-48.00	20231222	6560	19.05	20230817	5.56	N	098120	500	41 억		1352074	N	N	0	N	00	N
18	20240729	160736	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	7830	10	2	0.13	113362800	14620	42.96	7820	7920	7630	10160	5480	7820	7753.43	16.35	0	-6333	8133	7976	7663	7506	7193	8055	7585	42	2340	500	5470	10	1	8312766	651	8.80	1.18	12	0.18	890.00	6629.00	15020	20231222	-47.87	6560	20230817	19.36	14850	-47.27	20240102	7200	8.75	20240725	15020	-47.87	20231222	6560	19.36	20230817	5.55	N	098120	500	41 억		1359115	N	N	0	N	00	N
19	20240729	150747	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	7760	-60	5	-0.77	107787810	13907	40.87	7820	7920	7630	10160	5480	7820	7750.62	16.35	0	-5910	8133	7976	7663	7506	7193	8055	7585	42	2340	500	5470	10	1	8312766	645	8.72	1.17	12	0.17	890.00	6629.00	15020	20231222	-48.34	6560	20230817	18.29	14850	-47.74	20240102	7200	7.78	20240725	15020	-48.34	20231222	6560	18.29	20230817	5.55	N	098120	500	41 억		1359115	N	N	0	N	00	N
20	20240729	140753	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	7820	0	3	0.00	91094550	11768	34.58	7820	7920	7630	10160	5480	7820	7740.87	16.35	0	-4536	8133	7976	7663	7506	7193	8055	7585	42	2340	500	5470	10	1	8312766	650	8.79	1.18	12	0.14	890.00	6629.00	15020	20231222	-47.94	6560	20230817	19.21	14850	-47.34	20240102	7200	8.61	20240725	15020	-47.94	20231222	6560	19.21	20230817	5.55	N	098120	500	41 억		1359115	N	N	0	N	00	N
21	20240729	130753	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	7760	-60	5	-0.77	86568750	11186	32.87	7820	7920	7630	10160	5480	7820	7739.03	16.35	0	-4215	8133	7976	7663	7506	7193	8055	7585	42	2340	500	5470	10	1	8312766	645	8.72	1.17	12	0.13	890.00	6629.00	15020	20231222	-48.34	6560	20230817	18.29	14850	-47.74	20240102	7200	7.78	20240725	15020	-48.34	20231222	6560	18.29	20230817	5.55	N	098120	500	41 억		1359115	N	N	0	N	00	N
22	20240729	120749	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	7750	-70	5	-0.90	58114740	7548	22.18	7820	7830	7630	10160	5480	7820	7699.36	16.35	0	-2971	8133	7976	7663	7506	7193	8055	7585	42	2340	500	5470	10	1	8312766	644	8.71	1.17	12	0.09	890.00	6629.00	15020	20231222	-48.40	6560	20230817	18.14	14850	-47.81	20240102	7200	7.64	20240725	15020	-48.40	20231222	6560	18.14	20230817	5.55	N	098120	500	41 억		1359115	N	N	0	N	00	N
23	20240729	110741	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	7720	-100	5	-1.28	39437800	5123	15.05	7820	7830	7630	10160	5480	7820	7698.18	16.35	0	-1079	8133	7976	7663	7506	7193	8055	7585	42	2340	500	5470	10	1	8312766	642	8.67	1.16	12	0.06	890.00	6629.00	15020	20231222	-48.60	6560	20230817	17.68	14850	-48.01	20240102	7200	7.22	20240725	15020	-48.60	20231222	6560	17.68	20230817	5.55	N	098120	500	41 억		1359115	N	N	0	N	00	N
24	20240729	100740	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	7670	-150	5	-1.92	25369810	3290	9.67	7820	7830	7630	10160	5480	7820	7711.19	16.35	0	-827	8133	7976	7663	7506	7193	8055	7585	42	2340	500	5470	10	1	8312766	638	8.62	1.16	12	0.04	890.00	6629.00	15020	20231222	-48.93	6560	20230817	16.92	14850	-48.35	20240102	7200	6.53	20240725	15020	-48.93	20231222	6560	16.92	20230817	5.55	N	098120	500	41 억		1359115	N	N	0	N	00	N
25	20240729	090739	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	7720	-100	5	-1.28	3077010	394	1.16	7820	7830	7720	10160	5480	7820	7809.67	16.35	0	-283	8133	7976	7663	7506	7193	8055	7585	42	2340	500	5470	10	1	8312766	642	8.67	1.16	12	0.00	890.00	6629.00	15020	20231222	-48.60	6560	20230817	17.68	14850	-48.01	20240102	7200	7.22	20240725	15020	-48.60	20231222	6560	17.68	20230817	5.55	N	098120	500	41 억		1359115	N	N	0	N	00	N
26	20240726	160728	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	7820	360	2	4.83	256884170	33897	58.63	7460	7820	7350	9690	5230	7460	7578.25	16.33	0	493	7940	7700	7450	7210	6960	7575	7085	42	2230	500	5220	10	1	8312766	650	8.79	1.18	12	0.41	890.00	6629.00	15020	20231222	-47.94	6560	20230817	19.21	14850	-47.34	20240102	7200	8.61	20240725	15020	-47.94	20231222	6560	19.21	20230817	5.61	N	098120	500	41 억		1357833	N	N	0	N	00	N
27	20240726	150737	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	7700	240	2	3.22	238201990	31506	54.49	7460	7820	7350	9690	5230	7460	7560.53	16.33	0	1318	7940	7700	7450	7210	6960	7575	7085	42	2230	500	5220	10	1	8312766	640	8.65	1.16	12	0.38	890.00	6629.00	15020	20231222	-48.74	6560	20230817	17.38	14850	-48.15	20240102	7200	6.94	20240725	15020	-48.74	20231222	6560	17.38	20230817	5.61	N	098120	500	41 억		1357833	N	N	0	N	00	N
28	20240726	140737	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	7640	180	2	2.41	190431020	25317	43.79	7460	7690	7350	9690	5230	7460	7521.86	16.33	0	1810	7940	7700	7450	7210	6960	7575	7085	42	2230	500	5220	10	1	8312766	635	8.58	1.15	12	0.30	890.00	6629.00	15020	20231222	-49.13	6560	20230817	16.46	14850	-48.55	20240102	7200	6.11	20240725	15020	-49.13	20231222	6560	16.46	20230817	5.61	N	098120	500	41 억		1357833	N	N	0	N	00	N
29	20240726	130737	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	7600	140	2	1.88	167650110	22341	38.64	7460	7690	7350	9690	5230	7460	7504.15	16.33	0	1401	7940	7700	7450	7210	6960	7575	7085	42	2230	500	5220	10	1	8312766	632	8.54	1.15	12	0.27	890.00	6629.00	15020	20231222	-49.40	6560	20230817	15.85	14850	-48.82	20240102	7200	5.56	20240725	15020	-49.40	20231222	6560	15.85	20230817	5.61	N	098120	500	41 억		1357833	N	N	0	N	00	N
30	20240726	120740	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	7550	90	2	1.21	132107040	17682	30.58	7460	7600	7350	9690	5230	7460	7471.27	16.33	0	1349	7940	7700	7450	7210	6960	7575	7085	42	2230	500	5220	10	1	8312766	628	8.48	1.14	12	0.21	890.00	6629.00	15020	20231222	-49.73	6560	20230817	15.09	14850	-49.16	20240102	7200	4.86	20240725	15020	-49.73	20231222	6560	15.09	20230817	5.61	N	098120	500	41 억		1357833	N	N	0	N	00	N
31	20240726	110739	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	7470	10	2	0.13	105072160	14095	24.38	7460	7580	7350	9690	5230	7460	7454.57	16.33	0	-150	7940	7700	7450	7210	6960	7575	7085	42	2230	500	5220	10	1	8312766	621	8.39	1.13	12	0.17	890.00	6629.00	15020	20231222	-50.27	6560	20230817	13.87	14850	-49.70	20240102	7200	3.75	20240725	15020	-50.27	20231222	6560	13.87	20230817	5.61	N	098120	500	41 억		1357833	N	N	0	N	00	N
32	20240726	100737	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	7520	60	2	0.80	87562330	11739	20.30	7460	7580	7350	9690	5230	7460	7459.10	16.33	0	-252	7940	7700	7450	7210	6960	7575	7085	42	2230	500	5220	10	1	8312766	625	8.45	1.13	12	0.14	890.00	6629.00	15020	20231222	-49.93	6560	20230817	14.63	14850	-49.36	20240102	7200	4.44	20240725	15020	-49.93	20231222	6560	14.63	20230817	5.61	N	098120	500	41 억		1357833	N	N	0	N	00	N
33	20240726	090731	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	7560	100	2	1.34	12183280	1627	2.81	7460	7580	7460	9690	5230	7460	7488.19	16.33	0	-94	7940	7700	7450	7210	6960	7575	7085	42	2230	500	5220	10	1	8312766	628	8.49	1.14	12	0.02	890.00	6629.00	15020	20231222	-49.67	6560	20230817	15.24	14850	-49.09	20240102	7200	5.00	20240725	15020	-49.67	20231222	6560	15.24	20230817	5.61	N	098120	500	41 억		1357833	N	N	0	N	00	N
34	20240725	160732	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	7460	-320	5	-4.11	428722180	57807	120.64	7660	7690	7200	10110	5450	7780	7416.43	16.31	0	1989	7980	7880	7740	7640	7500	7900	7660	42	2330	500	5440	10	1	8312766	620	8.38	1.13	12	0.70	890.00	6629.00	15020	20231222	-50.33	6560	20230817	13.72	14850	-49.76	20240102	7200	3.61	20240725	15020	-50.33	20231222	6560	13.72	20230817	5.62	N	098120	500	41 억		1355735	N	N	0	N	00	N
35	20240725	150743	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	7540	-240	5	-3.08	396813270	53526	111.70	7660	7690	7200	10110	5450	7780	7413.47	16.31	0	3227	7980	7880	7740	7640	7500	7900	7660	42	2330	500	5440	10	1	8312766	627	8.47	1.14	12	0.64	890.00	6629.00	15020	20231222	-49.80	6560	20230817	14.94	14850	-49.23	20240102	7200	4.72	20240725	15020	-49.80	20231222	6560	14.94	20230817	5.62	N	098120	500	41 억		1355735	N	N	0	N	00	N
36	20240725	140741	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	7600	-180	5	-2.31	351723060	47513	99.15	7660	7690	7200	10110	5450	7780	7402.67	16.31	0	3185	7980	7880	7740	7640	7500	7900	7660	42	2330	500	5440	10	1	8312766	632	8.54	1.15	12	0.57	890.00	6629.00	15020	20231222	-49.40	6560	20230817	15.85	14850	-48.82	20240102	7200	5.56	20240725	15020	-49.40	20231222	6560	15.85	20230817	5.62	N	098120	500	41 억		1355735	N	N	0	N	00	N
37	20240725	130735	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	7560	-220	5	-2.83	337042670	45578	95.12	7660	7690	7200	10110	5450	7780	7394.85	16.31	0	3144	7980	7880	7740	7640	7500	7900	7660	42	2330	500	5440	10	1	8312766	628	8.49	1.14	12	0.55	890.00	6629.00	15020	20231222	-49.67	6560	20230817	15.24	14850	-49.09	20240102	7200	5.00	20240725	15020	-49.67	20231222	6560	15.24	20230817	5.62	N	098120	500	41 억		1355735	N	N	0	N	00	N
38	20240725	120740	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	7480	-300	5	-3.86	330465550	44706	93.30	7660	7690	7200	10110	5450	7780	7391.97	16.31	0	3382	7980	7880	7740	7640	7500	7900	7660	42	2330	500	5440	10	1	8312766	622	8.40	1.13	12	0.54	890.00	6629.00	15020	20231222	-50.20	6560	20230817	14.02	14850	-49.63	20240102	7200	3.89	20240725	15020	-50.20	20231222	6560	14.02	20230817	5.62	N	098120	500	41 억		1355735	N	N	0	N	00	N
39	20240725	110735	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	7470	-310	5	-3.98	316675120	42865	89.45	7660	7690	7200	10110	5450	7780	7387.73	16.31	0	3071	7980	7880	7740	7640	7500	7900	7660	42	2330	500	5440	10	1	8312766	621	8.39	1.13	12	0.52	890.00	6629.00	15020	20231222	-50.27	6560	20230817	13.87	14850	-49.70	20240102	7200	3.75	20240725	15020	-50.27	20231222	6560	13.87	20230817	5.62	N	098120	500	41 억		1355735	N	N	0	N	00	N
40	20240725	100733	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	7380	-400	5	-5.14	203072360	27463	57.31	7660	7690	7200	10110	5450	7780	7394.40	16.31	0	-2003	7980	7880	7740	7640	7500	7900	7660	42	2330	500	5440	10	1	8312766	613	8.29	1.11	12	0.33	890.00	6629.00	15020	20231222	-50.87	6560	20230817	12.50	14850	-50.30	20240102	7200	2.50	20240725	15020	-50.87	20231222	6560	12.50	20230817	5.62	N	098120	500	41 억		1355735	N	N	0	N	00	N
41	20240725	090731	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	7600	-180	5	-2.31	6661970	875	1.83	7660	7690	7580	10110	5450	7780	7613.68	16.31	0	-261	7980	7880	7740	7640	7500	7900	7660	42	2330	500	5440	10	1	8312766	632	8.54	1.15	12	0.01	890.00	6629.00	15020	20231222	-49.40	6560	20230817	15.85	14850	-48.82	20240102	7580	0.26	20240725	15020	-49.40	20231222	6560	15.85	20230817	5.62	N	098120	500	41 억		1355735	N	N	0	N	00	N
42	20240724	160727	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	7780	0	3	0.00	365355230	47317	154.05	7780	7840	7600	10110	5450	7780	7721.42	16.12	0	15388	8126	7952	7776	7602	7426	7865	7515	42	2330	500	5440	10	1	8312766	647	8.74	1.17	12	0.57	890.00	6629.00	15020	20231222	-48.20	6560	20230817	18.60	14850	-47.61	20240102	7600	2.37	20240724	15020	-48.20	20231222	6560	18.60	20230817	5.66	N	098120	500	41 억		1340255	N	N	0	N	00	N
43	20240724	150740	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	7790	10	2	0.13	353745940	45821	149.18	7780	7840	7600	10110	5450	7780	7720.17	16.12	0	15760	8126	7952	7776	7602	7426	7865	7515	42	2330	500	5440	10	1	8312766	648	8.75	1.18	12	0.55	890.00	6629.00	15020	20231222	-48.14	6560	20230817	18.75	14850	-47.54	20240102	7600	2.50	20240724	15020	-48.14	20231222	6560	18.75	20230817	5.66	N	098120	500	41 억		1340255	N	N	0	N	00	N
44	20240724	140734	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	7780	0	3	0.00	333903580	43266	140.86	7780	7840	7600	10110	5450	7780	7717.46	16.12	0	16351	8126	7952	7776	7602	7426	7865	7515	42	2330	500	5440	10	1	8312766	647	8.74	1.17	12	0.52	890.00	6629.00	15020	20231222	-48.20	6560	20230817	18.60	14850	-47.61	20240102	7600	2.37	20240724	15020	-48.20	20231222	6560	18.60	20230817	5.66	N	098120	500	41 억		1340255	N	N	0	N	00	N
45	20240724	130740	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	7680	-100	5	-1.29	268219240	34785	113.25	7780	7840	7600	10110	5450	7780	7710.77	16.12	0	18924	8126	7952	7776	7602	7426	7865	7515	42	2330	500	5440	10	1	8312766	638	8.63	1.16	12	0.42	890.00	6629.00	15020	20231222	-48.87	6560	20230817	17.07	14850	-48.28	20240102	7600	1.05	20240724	15020	-48.87	20231222	6560	17.07	20230817	5.66	N	098120	500	41 억		1340255	N	N	0	N	00	N
46	20240724	120738	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	7670	-110	5	-1.41	262077270	33984	110.64	7780	7840	7600	10110	5450	7780	7711.78	16.12	0	19320	8126	7952	7776	7602	7426	7865	7515	42	2330	500	5440	10	1	8312766	638	8.62	1.16	12	0.41	890.00	6629.00	15020	20231222	-48.93	6560	20230817	16.92	14850	-48.35	20240102	7600	0.92	20240724	15020	-48.93	20231222	6560	16.92	20230817	5.66	N	098120	500	41 억		1340255	N	N	0	N	00	N
47	20240724	110735	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	7760	-20	5	-0.26	240147350	31137	101.37	7780	7840	7600	10110	5450	7780	7712.60	16.12	0	18602	8126	7952	7776	7602	7426	7865	7515	42	2330	500	5440	10	1	8312766	645	8.72	1.17	12	0.37	890.00	6629.00	15020	20231222	-48.34	6560	20230817	18.29	14850	-47.74	20240102	7600	2.11	20240724	15020	-48.34	20231222	6560	18.29	20230817	5.66	N	098120	500	41 억		1340255	N	N	0	N	00	N
48	20240724	100757	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	7810	30	2	0.39	220533870	28604	93.12	7780	7840	7600	10110	5450	7780	7709.90	16.12	0	20013	8126	7952	7776	7602	7426	7865	7515	42	2330	500	5440	10	1	8312766	649	8.78	1.18	12	0.34	890.00	6629.00	15020	20231222	-48.00	6560	20230817	19.05	14850	-47.41	20240102	7600	2.76	20240724	15020	-48.00	20231222	6560	19.05	20230817	5.66	N	098120	500	41 억		1340255	N	N	0	N	00	N
49	20240724	090730	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	7670	-110	5	-1.41	4878550	632	2.06	7780	7780	7660	10110	5450	7780	7719.22	16.12	0	247	8126	7952	7776	7602	7426	7865	7515	42	2330	500	5440	10	1	8312766	638	8.62	1.16	12	0.01	890.00	6629.00	15020	20231222	-48.93	6560	20230817	16.92	14850	-48.35	20240102	7600	0.92	20240723	15020	-48.93	20231222	6560	16.92	20230817	5.66	N	098120	500	41 억		1340255	N	N	0	N	00	N
50	20240723	160723	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	7780	-40	5	-0.51	235564700	30605	59.75	7800	7950	7600	10160	5480	7820	7693.86	16.13	0	-196	8280	8050	7890	7660	7500	7970	7580	42	2340	500	5470	10	1	8312766	647	8.74	1.17	12	0.37	890.00	6629.00	15020	20231222	-48.20	6560	20230817	18.60	14850	-47.61	20240102	7600	2.37	20240723	15020	-48.20	20231222	6560	18.60	20230817	5.63	N	098120	500	41 억		1340612	N	N	0	N	00	N
51	20240723	150741	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	7780	-40	5	-0.51	220775150	28703	56.04	7800	7950	7600	10160	5480	7820	7688.29	16.13	0	99	8280	8050	7890	7660	7500	7970	7580	42	2340	500	5470	10	1	8312766	647	8.74	1.17	12	0.35	890.00	6629.00	15020	20231222	-48.20	6560	20230817	18.60	14850	-47.61	20240102	7600	2.37	20240723	15020	-48.20	20231222	6560	18.60	20230817	5.63	N	098120	500	41 억		1340612	N	N	0	N	00	N
52	20240723	140728	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	7810	-10	5	-0.13	212403550	27627	53.93	7800	7950	7600	10160	5480	7820	7684.60	16.13	0	240	8280	8050	7890	7660	7500	7970	7580	42	2340	500	5470	10	1	8312766	649	8.78	1.18	12	0.33	890.00	6629.00	15020	20231222	-48.00	6560	20230817	19.05	14850	-47.41	20240102	7600	2.76	20240723	15020	-48.00	20231222	6560	19.05	20230817	5.63	N	098120	500	41 억		1340612	N	N	0	N	00	N
53	20240723	130724	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	7780	-40	5	-0.51	204248610	26579	51.89	7800	7950	7600	10160	5480	7820	7680.68	16.13	0	322	8280	8050	7890	7660	7500	7970	7580	42	2340	500	5470	10	1	8312766	647	8.74	1.17	12	0.32	890.00	6629.00	15020	20231222	-48.20	6560	20230817	18.60	14850	-47.61	20240102	7600	2.37	20240723	15020	-48.20	20231222	6560	18.60	20230817	5.63	N	098120	500	41 억		1340612	N	N	0	N	00	N
54	20240723	120730	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	7710	-110	5	-1.41	153676020	19971	38.99	7800	7950	7600	10160	5480	7820	7690.11	16.13	0	-965	8280	8050	7890	7660	7500	7970	7580	42	2340	500	5470	10	1	8312766	641	8.66	1.16	12	0.24	890.00	6629.00	15020	20231222	-48.67	6560	20230817	17.53	14850	-48.08	20240102	7600	1.45	20240723	15020	-48.67	20231222	6560	17.53	20230817	5.63	N	098120	500	41 억		1340612	N	N	0	N	00	N
55	20240723	110732	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	7710	-110	5	-1.41	141271060	18355	35.83	7800	7950	7600	10160	5480	7820	7691.37	16.13	0	-920	8280	8050	7890	7660	7500	7970	7580	42	2340	500	5470	10	1	8312766	641	8.66	1.16	12	0.22	890.00	6629.00	15020	20231222	-48.67	6560	20230817	17.53	14850	-48.08	20240102	7600	1.45	20240723	15020	-48.67	20231222	6560	17.53	20230817	5.63	N	098120	500	41 억		1340612	N	N	0	N	00	N
56	20240723	100729	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	7750	-70	5	-0.90	44298050	5664	11.06	7800	7950	7710	10160	5480	7820	7821.13	16.13	0	-1516	8280	8050	7890	7660	7500	7970	7580	42	2340	500	5470	10	1	8312766	644	8.71	1.17	12	0.07	890.00	6629.00	15020	20231222	-48.40	6560	20230817	18.14	14850	-47.81	20240102	7710	0.52	20240723	15020	-48.40	20231222	6560	18.14	20230817	5.63	N	098120	500	41 억		1340612	N	N	0	N	00	N
57	20240723	090734	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	7880	60	2	0.77	16189550	2066	4.03	7800	7890	7800	10160	5480	7820	7845.33	16.13	0	422	8280	8050	7890	7660	7500	7970	7580	42	2340	500	5470	10	1	8312766	655	8.85	1.19	12	0.02	890.00	6629.00	15020	20231222	-47.54	6560	20230817	20.12	14850	-46.94	20240102	7730	1.94	20240722	15020	-47.54	20231222	6560	20.12	20230817	5.63	N	098120	500	41 억		1340612	N	N	0	N	00	N
58	20240722	160722	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	7820	-230	5	-2.86	384016390	49066	283.41	8120	8120	7730	10460	5640	8050	7826.53	16.16	0	-2617	8223	8136	8073	7986	7923	8180	8030	42	2410	500	5630	10	1	8312766	650	8.79	1.18	12	0.59	890.00	6629.00	15020	20231222	-47.94	6560	20230817	19.21	14850	-47.34	20240102	7730	1.16	20240722	15020	-47.94	20231222	6560	19.21	20230817	5.66	N	098120	500	41 억		1343295	N	N	0	N	00	N
59	20240722	150729	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	7820	-230	5	-2.86	368321150	47057	271.80	8120	8120	7730	10460	5640	8050	7827.13	16.16	0	-1641	8223	8136	8073	7986	7923	8180	8030	42	2410	500	5630	10	1	8312766	650	8.79	1.18	12	0.57	890.00	6629.00	15020	20231222	-47.94	6560	20230817	19.21	14850	-47.34	20240102	7730	1.16	20240722	15020	-47.94	20231222	6560	19.21	20230817	5.66	N	098120	500	41 억		1343295	N	N	0	N	00	N
60	20240722	140730	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	7860	-190	5	-2.36	317452440	40519	234.04	8120	8120	7730	10460	5640	8050	7834.66	16.16	0	-1281	8223	8136	8073	7986	7923	8180	8030	42	2410	500	5630	10	1	8312766	653	8.83	1.19	12	0.49	890.00	6629.00	15020	20231222	-47.67	6560	20230817	19.82	14850	-47.07	20240102	7730	1.68	20240722	15020	-47.67	20231222	6560	19.82	20230817	5.66	N	098120	500	41 억		1343295	N	N	0	N	00	N
61	20240722	130728	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	7900	-150	5	-1.86	297445200	37988	219.42	8120	8120	7730	10460	5640	8050	7829.98	16.16	0	-688	8223	8136	8073	7986	7923	8180	8030	42	2410	500	5630	10	1	8312766	657	8.88	1.19	12	0.46	890.00	6629.00	15020	20231222	-47.40	6560	20230817	20.43	14850	-46.80	20240102	7730	2.20	20240722	15020	-47.40	20231222	6560	20.43	20230817	5.66	N	098120	500	41 억		1343295	N	N	0	N	00	N
62	20240722	120728	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	7800	-250	5	-3.11	269534990	34441	198.93	8120	8120	7730	10460	5640	8050	7825.99	16.16	0	661	8223	8136	8073	7986	7923	8180	8030	42	2410	500	5630	10	1	8312766	648	8.76	1.18	12	0.41	890.00	6629.00	15020	20231222	-48.07	6560	20230817	18.90	14850	-47.47	20240102	7730	0.91	20240722	15020	-48.07	20231222	6560	18.90	20230817	5.66	N	098120	500	41 억		1343295	N	N	0	N	00	N
63	20240722	110724	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	7800	-250	5	-3.11	254263770	32482	187.62	8120	8120	7730	10460	5640	8050	7827.84	16.16	0	1087	8223	8136	8073	7986	7923	8180	8030	42	2410	500	5630	10	1	8312766	648	8.76	1.18	12	0.39	890.00	6629.00	15020	20231222	-48.07	6560	20230817	18.90	14850	-47.47	20240102	7730	0.91	20240722	15020	-48.07	20231222	6560	18.90	20230817	5.66	N	098120	500	41 억		1343295	N	N	0	N	00	N
64	20240722	100727	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	7900	-150	5	-1.86	106720350	13542	78.22	8120	8120	7800	10460	5640	8050	7880.69	16.16	0	-4847	8223	8136	8073	7986	7923	8180	8030	42	2410	500	5630	10	1	8312766	657	8.88	1.19	12	0.16	890.00	6629.00	15020	20231222	-47.40	6560	20230817	20.43	14850	-46.80	20240102	7800	1.28	20240722	15020	-47.40	20231222	6560	20.43	20230817	5.66	N	098120	500	41 억		1343295	N	N	0	N	00	N
65	20240722	090727	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	8060	10	2	0.12	5269970	657	3.79	8120	8120	7990	10460	5640	8050	8021.26	16.16	0	-612	8223	8136	8073	7986	7923	8180	8030	42	2410	500	5630	10	1	8312766	670	9.06	1.22	12	0.01	890.00	6629.00	15020	20231222	-46.34	6560	20230817	22.87	14850	-45.72	20240102	7800	3.33	20240718	15020	-46.34	20231222	6560	22.87	20230817	5.66	N	098120	500	41 억		1343295	N	N	0	N	00	N
66	20240719	160710	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	8050	-50	5	-0.62	139771810	17299	46.61	8020	8160	8010	10530	5670	8100	8079.76	16.21	0	-4258	8313	8206	8003	7896	7693	8260	7950	42	2430	500	5670	10	1	8312766	669	9.04	1.21	12	0.21	890.00	6629.00	15020	20231222	-46.40	6560	20230817	22.71	14850	-45.79	20240102	7800	3.21	20240718	15020	-46.40	20231222	6560	22.71	20230817	5.82	N	098120	500	41 억		1347638	N	N	0	N	00	N
67	20240719	150716	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	8070	-30	5	-0.37	124841450	15445	41.61	8020	8160	8010	10530	5670	8100	8082.97	16.21	0	-3931	8313	8206	8003	7896	7693	8260	7950	42	2430	500	5670	10	1	8312766	671	9.07	1.22	12	0.19	890.00	6629.00	15020	20231222	-46.27	6560	20230817	23.02	14850	-45.66	20240102	7800	3.46	20240718	15020	-46.27	20231222	6560	23.02	20230817	5.82	N	098120	500	41 억		1347638	N	N	0	N	00	N
68	20240719	140720	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	8060	-40	5	-0.49	123305340	15255	41.10	8020	8160	8010	10530	5670	8100	8082.94	16.21	0	-3850	8313	8206	8003	7896	7693	8260	7950	42	2430	500	5670	10	1	8312766	670	9.06	1.22	12	0.18	890.00	6629.00	15020	20231222	-46.34	6560	20230817	22.87	14850	-45.72	20240102	7800	3.33	20240718	15020	-46.34	20231222	6560	22.87	20230817	5.82	N	098120	500	41 억		1347638	N	N	0	N	00	N
69	20240719	130712	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	8060	-40	5	-0.49	99606510	12325	33.20	8020	8160	8010	10530	5670	8100	8081.66	16.21	0	-3475	8313	8206	8003	7896	7693	8260	7950	42	2430	500	5670	10	1	8312766	670	9.06	1.22	12	0.15	890.00	6629.00	15020	20231222	-46.34	6560	20230817	22.87	14850	-45.72	20240102	7800	3.33	20240718	15020	-46.34	20231222	6560	22.87	20230817	5.82	N	098120	500	41 억		1347638	N	N	0	N	00	N
70	20240719	120711	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	8140	40	2	0.49	83191640	10289	27.72	8020	8160	8010	10530	5670	8100	8085.49	16.21	0	-2358	8313	8206	8003	7896	7693	8260	7950	42	2430	500	5670	10	1	8312766	677	9.15	1.23	12	0.12	890.00	6629.00	15020	20231222	-45.81	6560	20230817	24.09	14850	-45.19	20240102	7800	4.36	20240718	15020	-45.81	20231222	6560	24.09	20230817	5.82	N	098120	500	41 억		1347638	N	N	0	N	00	N
71	20240719	110718	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	8150	50	2	0.62	63635910	7878	21.22	8020	8160	8010	10530	5670	8100	8077.67	16.21	0	-1925	8313	8206	8003	7896	7693	8260	7950	42	2430	500	5670	10	1	8312766	677	9.16	1.23	12	0.09	890.00	6629.00	15020	20231222	-45.74	6560	20230817	24.24	14850	-45.12	20240102	7800	4.49	20240718	15020	-45.74	20231222	6560	24.24	20230817	5.82	N	098120	500	41 억		1347638	N	N	0	N	00	N
72	20240719	100624	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	8140	40	2	0.49	28656710	3557	9.58	8020	8150	8010	10530	5670	8100	8056.41	16.21	0	-874	8313	8206	8003	7896	7693	8260	7950	42	2430	500	5670	10	1	8312766	677	9.15	1.23	12	0.04	890.00	6629.00	15020	20231222	-45.81	6560	20230817	24.09	14850	-45.19	20240102	7800	4.36	20240718	15020	-45.81	20231222	6560	24.09	20230817	5.82	N	098120	500	41 억		1347638	N	N	0	N	00	N
73	20240719	090725	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	8020	-80	5	-0.99	14569320	1810	4.88	8020	8090	8010	10530	5670	8100	8049.32	16.21	0	-338	8313	8206	8003	7896	7693	8260	7950	42	2430	500	5670	10	1	8312766	667	9.01	1.21	12	0.02	890.00	6629.00	15020	20231222	-46.60	6560	20230817	22.26	14850	-45.99	20240102	7800	2.82	20240718	15020	-46.60	20231222	6560	22.26	20230817	5.82	N	098120	500	41 억		1347638	N	N	0	N	00	N
74	20240718	160703	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	8100	10	2	0.12	295298610	37118	60.94	8090	8110	7800	10510	5670	8090	7955.46	16.25	0	-3405	8716	8402	8236	7922	7756	8320	7840	42	2420	500	5660	10	1	8312766	673	9.10	1.22	12	0.45	890.00	6629.00	15020	20231222	-46.07	6560	20230817	23.48	14850	-45.45	20240102	7800	3.85	20240718	15020	-46.07	20231222	6560	23.48	20230817	5.83	N	098120	500	41 억		1350906	N	N	0	N	00	N
75	20240718	150712	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	8080	-10	5	-0.12	275556790	34676	56.93	8090	8110	7800	10510	5670	8090	7946.61	16.25	0	-2953	8716	8402	8236	7922	7756	8320	7840	42	2420	500	5660	10	1	8312766	672	9.08	1.22	12	0.42	890.00	6629.00	15020	20231222	-46.21	6560	20230817	23.17	14850	-45.59	20240102	7800	3.59	20240718	15020	-46.21	20231222	6560	23.17	20230817	5.83	N	098120	500	41 억		1350906	N	N	0	N	00	N
76	20240718	140706	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	8030	-60	5	-0.74	243974760	30762	50.51	8090	8110	7800	10510	5670	8090	7931.04	16.25	0	-2610	8716	8402	8236	7922	7756	8320	7840	42	2420	500	5660	10	1	8312766	668	9.02	1.21	12	0.37	890.00	6629.00	15020	20231222	-46.54	6560	20230817	22.41	14850	-45.93	20240102	7800	2.95	20240718	15020	-46.54	20231222	6560	22.41	20230817	5.83	N	098120	500	41 억		1350906	N	N	0	N	00	N
77	20240718	130707	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	7970	-120	5	-1.48	189157020	23901	39.24	8090	8110	7800	10510	5670	8090	7914.19	16.25	0	-1878	8716	8402	8236	7922	7756	8320	7840	42	2420	500	5660	10	1	8312766	663	8.96	1.20	12	0.29	890.00	6629.00	15020	20231222	-46.94	6560	20230817	21.49	14850	-46.33	20240102	7800	2.18	20240718	15020	-46.94	20231222	6560	21.49	20230817	5.83	N	098120	500	41 억		1350906	N	N	0	N	00	N
78	20240718	120709	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	7980	-110	5	-1.36	176413950	22299	36.61	8090	8110	7800	10510	5670	8090	7911.29	16.25	0	-1378	8716	8402	8236	7922	7756	8320	7840	42	2420	500	5660	10	1	8312766	663	8.97	1.20	12	0.27	890.00	6629.00	15020	20231222	-46.87	6560	20230817	21.65	14850	-46.26	20240102	7800	2.31	20240718	15020	-46.87	20231222	6560	21.65	20230817	5.83	N	098120	500	41 억		1350906	N	N	0	N	00	N
79	20240718	110712	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	8030	-60	5	-0.74	148282500	18742	30.77	8090	8110	7800	10510	5670	8090	7911.78	16.25	0	-377	8716	8402	8236	7922	7756	8320	7840	42	2420	500	5660	10	1	8312766	668	9.02	1.21	12	0.23	890.00	6629.00	15020	20231222	-46.54	6560	20230817	22.41	14850	-45.93	20240102	7800	2.95	20240718	15020	-46.54	20231222	6560	22.41	20230817	5.83	N	098120	500	41 억		1350906	N	N	0	N	00	N
80	20240718	100714	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	7910	-180	5	-2.22	93837500	11871	19.49	8090	8110	7800	10510	5670	8090	7904.77	16.25	0	-1767	8716	8402	8236	7922	7756	8320	7840	42	2420	500	5660	10	1	8312766	658	8.89	1.19	12	0.14	890.00	6629.00	15020	20231222	-47.34	6560	20230817	20.58	14850	-46.73	20240102	7800	1.41	20240718	15020	-47.34	20231222	6560	20.58	20230817	5.83	N	098120	500	41 억		1350906	N	N	0	N	00	N
81	20240718	090714	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	7960	-130	5	-1.61	22244850	2781	4.57	8090	8110	7910	10510	5670	8090	7998.87	16.25	0	-1510	8716	8402	8236	7922	7756	8320	7840	42	2420	500	5660	10	1	8312766	662	8.94	1.20	12	0.03	890.00	6629.00	15020	20231222	-47.00	6560	20230817	21.34	14850	-46.40	20240102	7910	0.63	20240718	15020	-47.00	20231222	6560	21.34	20230817	5.83	N	098120	500	41 억		1350906	N	N	0	N	00	N
82	20240717	160742	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	8090	-410	5	-4.82	495644470	60508	460.98	8540	8550	8070	11050	5950	8500	8191.66	16.07	0	15541	8880	8690	8570	8380	8260	8630	8320	42	2550	500	5950	10	1	8312766	673	9.09	1.22	12	0.73	890.00	6629.00	15020	20231222	-46.14	6560	20230817	23.32	14850	-45.52	20240102	8070	0.25	20240717	15020	-46.14	20231222	6560	23.32	20230817	5.80	N	098120	500	41 억		1335509	N	N	0	N	00	N
83	20240717	150746	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	8160	-340	5	-4.00	466387920	56901	433.50	8540	8550	8070	11050	5950	8500	8196.48	16.07	0	18121	8880	8690	8570	8380	8260	8630	8320	42	2550	500	5950	10	1	8312766	678	9.17	1.23	12	0.68	890.00	6629.00	15020	20231222	-45.67	6560	20230817	24.39	14850	-45.05	20240102	8070	1.12	20240717	15020	-45.67	20231222	6560	24.39	20230817	5.80	N	098120	500	41 억		1335509	N	N	0	N	00	N
84	20240717	140743	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	8200	-300	5	-3.53	240680500	29114	221.80	8540	8550	8170	11050	5950	8500	8266.83	16.07	0	8920	8880	8690	8570	8380	8260	8630	8320	42	2550	500	5950	10	1	8312766	682	9.21	1.24	12	0.35	890.00	6629.00	15020	20231222	-45.41	6560	20230817	25.00	14850	-44.78	20240102	8100	1.23	20240626	15020	-45.41	20231222	6560	25.00	20230817	5.80	N	098120	500	41 억		1335509	N	N	0	N	00	N
85	20240717	130743	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	8300	-200	5	-2.35	125912880	15097	115.02	8540	8550	8250	11050	5950	8500	8340.26	16.07	0	917	8880	8690	8570	8380	8260	8630	8320	42	2550	500	5950	10	1	8312766	690	9.33	1.25	12	0.18	890.00	6629.00	15020	20231222	-44.74	6560	20230817	26.52	14850	-44.11	20240102	8100	2.47	20240626	15020	-44.74	20231222	6560	26.52	20230817	5.80	N	098120	500	41 억		1335509	N	N	0	N	00	N
86	20240717	120744	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	8300	-200	5	-2.35	110476220	13232	100.81	8540	8550	8250	11050	5950	8500	8349.17	16.07	0	1246	8880	8690	8570	8380	8260	8630	8320	42	2550	500	5950	10	1	8312766	690	9.33	1.25	12	0.16	890.00	6629.00	15020	20231222	-44.74	6560	20230817	26.52	14850	-44.11	20240102	8100	2.47	20240626	15020	-44.74	20231222	6560	26.52	20230817	5.80	N	098120	500	41 억		1335509	N	N	0	N	00	N
87	20240717	110743	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	8300	-200	5	-2.35	77831880	9291	70.78	8540	8550	8300	11050	5950	8500	8377.13	16.07	0	-667	8880	8690	8570	8380	8260	8630	8320	42	2550	500	5950	10	1	8312766	690	9.33	1.25	12	0.11	890.00	6629.00	15020	20231222	-44.74	6560	20230817	26.52	14850	-44.11	20240102	8100	2.47	20240626	15020	-44.74	20231222	6560	26.52	20230817	5.80	N	098120	500	41 억		1335509	N	N	0	N	00	N
88	20240717	100743	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	8370	-130	5	-1.53	46656550	5543	42.23	8540	8550	8370	11050	5950	8500	8417.20	16.07	0	-18	8880	8690	8570	8380	8260	8630	8320	42	2550	500	5950	10	1	8312766	696	9.40	1.26	12	0.07	890.00	6629.00	15020	20231222	-44.27	6560	20230817	27.59	14850	-43.64	20240102	8100	3.33	20240626	15020	-44.27	20231222	6560	27.59	20230817	5.80	N	098120	500	41 억		1335509	N	N	0	N	00	N
89	20240717	090615	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	8550	50	2	0.59	3149630	371	2.83	8540	8550	8430	11050	5950	8500	8489.57	16.07	0	-108	8880	8690	8570	8380	8260	8630	8320	42	2550	500	5950	10	1	8312766	711	9.61	1.29	12	0.00	890.00	6629.00	15020	20231222	-43.08	6560	20230817	30.34	14850	-42.42	20240102	8100	5.56	20240626	15020	-43.08	20231222	6560	30.34	20230817	5.80	N	098120	500	41 억		1335509	N	N	0	N	00	N
90	20240716	160745	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	8500	-140	5	-1.62	111820840	13119	98.61	8760	8760	8450	11230	6050	8640	8523.89	16.07	0	-644	9060	8850	8640	8430	8220	8745	8325	42	2590	500	6040	10	1	8312766	707	9.55	1.28	12	0.16	890.00	6629.00	15020	20231222	-43.41	6560	20230817	29.57	14850	-42.76	20240102	8100	4.94	20240626	15020	-43.41	20231222	6560	29.57	20230817	5.85	N	098120	500	41 억		1336159	N	N	0	N	00	N
91	20240716	150753	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	8550	-90	5	-1.04	98093730	11505	86.48	8760	8760	8450	11230	6050	8640	8526.18	16.07	0	-581	9060	8850	8640	8430	8220	8745	8325	42	2590	500	6040	10	1	8312766	711	9.61	1.29	12	0.14	890.00	6629.00	15020	20231222	-43.08	6560	20230817	30.34	14850	-42.42	20240102	8100	5.56	20240626	15020	-43.08	20231222	6560	30.34	20230817	5.85	N	098120	500	41 억		1336159	N	N	0	N	00	N
92	20240716	140749	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	8530	-110	5	-1.27	72251490	8459	63.58	8760	8760	8490	11230	6050	8640	8541.37	16.07	0	-876	9060	8850	8640	8430	8220	8745	8325	42	2590	500	6040	10	1	8312766	709	9.58	1.29	12	0.10	890.00	6629.00	15020	20231222	-43.21	6560	20230817	30.03	14850	-42.56	20240102	8100	5.31	20240626	15020	-43.21	20231222	6560	30.03	20230817	5.85	N	098120	500	41 억		1336159	N	N	0	N	00	N
93	20240716	130750	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	8520	-120	5	-1.39	55394660	6477	48.68	8760	8760	8490	11230	6050	8640	8552.52	16.07	0	-1173	9060	8850	8640	8430	8220	8745	8325	42	2590	500	6040	10	1	8312766	708	9.57	1.29	12	0.08	890.00	6629.00	15020	20231222	-43.28	6560	20230817	29.88	14850	-42.63	20240102	8100	5.19	20240626	15020	-43.28	20231222	6560	29.88	20230817	5.85	N	098120	500	41 억		1336159	N	N	0	N	00	N
94	20240716	120748	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	8590	-50	5	-0.58	46494400	5432	40.83	8760	8760	8490	11230	6050	8640	8559.35	16.07	0	-1082	9060	8850	8640	8430	8220	8745	8325	42	2590	500	6040	10	1	8312766	714	9.65	1.30	12	0.07	890.00	6629.00	15020	20231222	-42.81	6560	20230817	30.95	14850	-42.15	20240102	8100	6.05	20240626	15020	-42.81	20231222	6560	30.95	20230817	5.85	N	098120	500	41 억		1336159	N	N	0	N	00	N
95	20240716	110748	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	8490	-150	5	-1.74	39755300	4641	34.88	8760	8760	8490	11230	6050	8640	8566.11	16.07	0	-1272	9060	8850	8640	8430	8220	8745	8325	42	2590	500	6040	10	1	8312766	706	9.54	1.28	12	0.06	890.00	6629.00	15020	20231222	-43.48	6560	20230817	29.42	14850	-42.83	20240102	8100	4.81	20240626	15020	-43.48	20231222	6560	29.42	20230817	5.85	N	098120	500	41 억		1336159	N	N	0	N	00	N
96	20240716	100749	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	8570	-70	5	-0.81	17757040	2061	15.49	8760	8760	8540	11230	6050	8640	8615.74	16.07	0	-1063	9060	8850	8640	8430	8220	8745	8325	42	2590	500	6040	10	1	8312766	712	9.63	1.29	12	0.02	890.00	6629.00	15020	20231222	-42.94	6560	20230817	30.64	14850	-42.29	20240102	8100	5.80	20240626	15020	-42.94	20231222	6560	30.64	20230817	5.85	N	098120	500	41 억		1336159	N	N	0	N	00	N
97	20240716	090747	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	8720	80	2	0.93	2610550	300	2.25	8760	8760	8650	11230	6050	8640	8701.83	16.07	0	-291	9060	8850	8640	8430	8220	8745	8325	42	2590	500	6040	10	1	8312766	725	9.80	1.32	12	0.00	890.00	6629.00	15020	20231222	-41.94	6560	20230817	32.93	14850	-41.28	20240102	8100	7.65	20240626	15020	-41.94	20231222	6560	32.93	20230817	5.85	N	098120	500	41 억		1336159	N	N	0	N	00	N
98	20240715	160736	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	8640	-50	5	-0.58	113697870	13292	83.79	8690	8850	8430	11290	6090	8690	8553.75	16.05	0	2170	9043	8866	8713	8536	8383	8790	8460	42	2600	500	6080	10	1	8312766	718	9.71	1.30	12	0.16	890.00	6629.00	15020	20231222	-42.48	6560	20230817	31.71	14850	-41.82	20240102	8100	6.67	20240626	15020	-42.48	20231222	6560	31.71	20230817	5.84	N	098120	500	41 억		1334398	N	N	0	N	00	N
99	20240715	150741	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	8690	0	3	0.00	108910840	12739	80.30	8690	8850	8430	11290	6090	8690	8549.40	16.05	0	2209	9043	8866	8713	8536	8383	8790	8460	42	2600	500	6080	10	1	8312766	722	9.76	1.31	12	0.15	890.00	6629.00	15020	20231222	-42.14	6560	20230817	32.47	14850	-41.48	20240102	8100	7.28	20240626	15020	-42.14	20231222	6560	32.47	20230817	5.84	N	098120	500	41 억		1334398	N	N	0	N	00	N
100	20240715	140740	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	8640	-50	5	-0.58	98597400	11550	72.81	8690	8850	8430	11290	6090	8690	8536.57	16.05	0	1880	9043	8866	8713	8536	8383	8790	8460	42	2600	500	6080	10	1	8312766	718	9.71	1.30	12	0.14	890.00	6629.00	15020	20231222	-42.48	6560	20230817	31.71	14850	-41.82	20240102	8100	6.67	20240626	15020	-42.48	20231222	6560	31.71	20230817	5.84	N	098120	500	41 억		1334398	N	N	0	N	00	N
101	20240715	130741	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	8610	-80	5	-0.92	94212650	11042	69.60	8690	8850	8430	11290	6090	8690	8532.21	16.05	0	2196	9043	8866	8713	8536	8383	8790	8460	42	2600	500	6080	10	1	8312766	716	9.67	1.30	12	0.13	890.00	6629.00	15020	20231222	-42.68	6560	20230817	31.25	14850	-42.02	20240102	8100	6.30	20240626	15020	-42.68	20231222	6560	31.25	20230817	5.84	N	098120	500	41 억		1334398	N	N	0	N	00	N
102	20240715	120740	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	8530	-160	5	-1.84	85366320	10009	63.09	8690	8850	8430	11290	6090	8690	8528.96	16.05	0	2185	9043	8866	8713	8536	8383	8790	8460	42	2600	500	6080	10	1	8312766	709	9.58	1.29	12	0.12	890.00	6629.00	15020	20231222	-43.21	6560	20230817	30.03	14850	-42.56	20240102	8100	5.31	20240626	15020	-43.21	20231222	6560	30.03	20230817	5.84	N	098120	500	41 억		1334398	N	N	0	N	00	N
103	20240715	110740	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	8520	-170	5	-1.96	71190600	8338	52.56	8690	8850	8430	11290	6090	8690	8538.09	16.05	0	1301	9043	8866	8713	8536	8383	8790	8460	42	2600	500	6080	10	1	8312766	708	9.57	1.29	12	0.10	890.00	6629.00	15020	20231222	-43.28	6560	20230817	29.88	14850	-42.63	20240102	8100	5.19	20240626	15020	-43.28	20231222	6560	29.88	20230817	5.84	N	098120	500	41 억		1334398	N	N	0	N	00	N
104	20240715	100740	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	8590	-100	5	-1.15	30101040	3504	22.09	8690	8850	8550	11290	6090	8690	8590.48	16.05	0	-359	9043	8866	8713	8536	8383	8790	8460	42	2600	500	6080	10	1	8312766	714	9.65	1.30	12	0.04	890.00	6629.00	15020	20231222	-42.81	6560	20230817	30.95	14850	-42.15	20240102	8100	6.05	20240626	15020	-42.81	20231222	6560	30.95	20230817	5.84	N	098120	500	41 억		1334398	N	N	0	N	00	N
105	20240715	090741	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	8640	-50	5	-0.58	3534150	406	2.56	8690	8850	8640	11290	6090	8690	8704.80	16.05	0	-195	9043	8866	8713	8536	8383	8790	8460	42	2600	500	6080	10	1	8312766	718	9.71	1.30	12	0.00	890.00	6629.00	15020	20231222	-42.48	6560	20230817	31.71	14850	-41.82	20240102	8100	6.67	20240626	15020	-42.48	20231222	6560	31.71	20230817	5.84	N	098120	500	41 억		1334398	N	N	0	N	00	N
106	20240712	160733	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	8690	-110	5	-1.25	137371830	15852	93.80	8890	8890	8560	11440	6160	8800	8665.70	16.08	0	-1961	9073	8936	8863	8726	8653	8900	8690	42	2640	500	6160	10	1	8312766	722	9.76	1.31	12	0.19	890.00	6629.00	15020	20231222	-42.14	6560	20230817	32.47	14850	-41.48	20240102	8100	7.28	20240626	15020	-42.14	20231222	6560	32.47	20230817	5.84	N	098120	500	41 억		1336358	N	N	0	N	00	N
107	20240712	150740	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	8730	-70	5	-0.80	119195970	13751	81.37	8890	8890	8560	11440	6160	8800	8668.17	16.08	0	-1598	9073	8936	8863	8726	8653	8900	8690	42	2640	500	6160	10	1	8312766	726	9.81	1.32	12	0.17	890.00	6629.00	15020	20231222	-41.88	6560	20230817	33.08	14850	-41.21	20240102	8100	7.78	20240626	15020	-41.88	20231222	6560	33.08	20230817	5.84	N	098120	500	41 억		1336358	N	N	0	N	00	N
108	20240712	140742	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	8710	-90	5	-1.02	101655910	11734	69.44	8890	8890	8560	11440	6160	8800	8663.36	16.08	0	-1141	9073	8936	8863	8726	8653	8900	8690	42	2640	500	6160	10	1	8312766	724	9.79	1.31	12	0.14	890.00	6629.00	15020	20231222	-42.01	6560	20230817	32.77	14850	-41.35	20240102	8100	7.53	20240626	15020	-42.01	20231222	6560	32.77	20230817	5.84	N	098120	500	41 억		1336358	N	N	0	N	00	N
109	20240712	130736	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	8800	0	3	0.00	90806170	10485	62.05	8890	8890	8560	11440	6160	8800	8660.58	16.08	0	-1053	9073	8936	8863	8726	8653	8900	8690	42	2640	500	6160	10	1	8312766	732	9.89	1.33	12	0.13	890.00	6629.00	15020	20231222	-41.41	6560	20230817	34.15	14850	-40.74	20240102	8100	8.64	20240626	15020	-41.41	20231222	6560	34.15	20230817	5.84	N	098120	500	41 억		1336358	N	N	0	N	00	N
110	20240712	120738	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	8640	-160	5	-1.82	35505110	4083	24.16	8890	8890	8620	11440	6160	8800	8695.84	16.08	0	-956	9073	8936	8863	8726	8653	8900	8690	42	2640	500	6160	10	1	8312766	718	9.71	1.30	12	0.05	890.00	6629.00	15020	20231222	-42.48	6560	20230817	31.71	14850	-41.82	20240102	8100	6.67	20240626	15020	-42.48	20231222	6560	31.71	20230817	5.84	N	098120	500	41 억		1336358	N	N	0	N	00	N
111	20240712	110735	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	8660	-140	5	-1.59	28107180	3229	19.11	8890	8890	8620	11440	6160	8800	8704.61	16.08	0	-478	9073	8936	8863	8726	8653	8900	8690	42	2640	500	6160	10	1	8312766	720	9.73	1.31	12	0.04	890.00	6629.00	15020	20231222	-42.34	6560	20230817	32.01	14850	-41.68	20240102	8100	6.91	20240626	15020	-42.34	20231222	6560	32.01	20230817	5.84	N	098120	500	41 억		1336358	N	N	0	N	00	N
112	20240712	100738	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	8750	-50	5	-0.57	16379520	1880	11.12	8890	8890	8620	11440	6160	8800	8712.51	16.08	0	-488	9073	8936	8863	8726	8653	8900	8690	42	2640	500	6160	10	1	8312766	727	9.83	1.32	12	0.02	890.00	6629.00	15020	20231222	-41.74	6560	20230817	33.38	14850	-41.08	20240102	8100	8.02	20240626	15020	-41.74	20231222	6560	33.38	20230817	5.84	N	098120	500	41 억		1336358	N	N	0	N	00	N
113	20240712	090734	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	8850	50	2	0.57	2058140	234	1.38	8890	8890	8760	11440	6160	8800	8795.47	16.08	0	82	9073	8936	8863	8726	8653	8900	8690	42	2640	500	6160	10	1	8312766	736	9.94	1.34	12	0.00	890.00	6629.00	15020	20231222	-41.08	6560	20230817	34.91	14850	-40.40	20240102	8100	9.26	20240626	15020	-41.08	20231222	6560	34.91	20230817	5.84	N	098120	500	41 억		1336358	N	N	0	N	00	N
114	20240711	160731	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	8800	-100	5	-1.12	149857500	16871	87.66	8950	9000	8790	11570	6230	8900	8882.55	16.17	0	-7685	9133	9016	8953	8836	8773	8985	8805	42	2670	500	6230	10	1	8312766	732	9.89	1.33	12	0.20	890.00	6629.00	15020	20231222	-41.41	6560	20230817	34.15	14850	-40.74	20240102	8100	8.64	20240626	15020	-41.41	20231222	6560	34.15	20230817	5.90	N	098120	500	41 억		1344333	N	N	0	N	00	N
115	20240711	150737	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	8810	-90	5	-1.01	131305210	14763	76.71	8950	9000	8810	11570	6230	8900	8894.21	16.17	0	-7024	9133	9016	8953	8836	8773	8985	8805	42	2670	500	6230	10	1	8312766	732	9.90	1.33	12	0.18	890.00	6629.00	15020	20231222	-41.34	6560	20230817	34.30	14850	-40.67	20240102	8100	8.77	20240626	15020	-41.34	20231222	6560	34.30	20230817	5.90	N	098120	500	41 억		1344333	N	N	0	N	00	N
116	20240711	140737	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	8890	-10	5	-0.11	102765110	11537	59.95	8950	9000	8850	11570	6230	8900	8907.44	16.17	0	-5169	9133	9016	8953	8836	8773	8985	8805	42	2670	500	6230	10	1	8312766	739	9.99	1.34	12	0.14	890.00	6629.00	15020	20231222	-40.81	6560	20230817	35.52	14850	-40.13	20240102	8100	9.75	20240626	15020	-40.81	20231222	6560	35.52	20230817	5.90	N	098120	500	41 억		1344333	N	N	0	N	00	N
117	20240711	130734	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	8930	30	2	0.34	68044690	7631	39.65	8950	9000	8890	11570	6230	8900	8916.88	16.17	0	-1461	9133	9016	8953	8836	8773	8985	8805	42	2670	500	6230	10	1	8312766	742	10.03	1.35	12	0.09	890.00	6629.00	15020	20231222	-40.55	6560	20230817	36.13	14850	-39.87	20240102	8100	10.25	20240626	15020	-40.55	20231222	6560	36.13	20230817	5.90	N	098120	500	41 억		1344333	N	N	0	N	00	N
118	20240711	120735	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	8960	60	2	0.67	38119910	4272	22.20	8950	9000	8890	11570	6230	8900	8923.20	16.17	0	-888	9133	9016	8953	8836	8773	8985	8805	42	2670	500	6230	10	1	8312766	745	10.07	1.35	12	0.05	890.00	6629.00	15020	20231222	-40.35	6560	20230817	36.59	14850	-39.66	20240102	8100	10.62	20240626	15020	-40.35	20231222	6560	36.59	20230817	5.90	N	098120	500	41 억		1344333	N	N	0	N	00	N
119	20240711	110732	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	8960	60	2	0.67	36659600	4109	21.35	8950	9000	8890	11570	6230	8900	8921.78	16.17	0	-890	9133	9016	8953	8836	8773	8985	8805	42	2670	500	6230	10	1	8312766	745	10.07	1.35	12	0.05	890.00	6629.00	15020	20231222	-40.35	6560	20230817	36.59	14850	-39.66	20240102	8100	10.62	20240626	15020	-40.35	20231222	6560	36.59	20230817	5.90	N	098120	500	41 억		1344333	N	N	0	N	00	N
120	20240711	100733	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	8900	0	3	0.00	19461260	2179	11.32	8950	9000	8890	11570	6230	8900	8931.28	16.17	0	-965	9133	9016	8953	8836	8773	8985	8805	42	2670	500	6230	10	1	8312766	740	10.00	1.34	12	0.03	890.00	6629.00	15020	20231222	-40.75	6560	20230817	35.67	14850	-40.07	20240102	8100	9.88	20240626	15020	-40.75	20231222	6560	35.67	20230817	5.90	N	098120	500	41 억		1344333	N	N	0	N	00	N
121	20240711	090731	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	8990	90	2	1.01	4373350	488	2.54	8950	9000	8910	11570	6230	8900	8961.78	16.17	0	-316	9133	9016	8953	8836	8773	8985	8805	42	2670	500	6230	10	1	8312766	747	10.10	1.36	12	0.01	890.00	6629.00	15020	20231222	-40.15	6560	20230817	37.04	14850	-39.46	20240102	8100	10.99	20240626	15020	-40.15	20231222	6560	37.04	20230817	5.90	N	098120	500	41 억		1344333	N	N	0	N	00	N
122	20240710	160730	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	8900	-130	5	-1.44	172157910	19245	17.23	9050	9070	8890	11730	6330	9030	8945.59	16.25	0	-6325	9316	9172	8946	8802	8576	9245	8875	42	2700	500	6320	10	1	8312766	740	10.00	1.34	12	0.23	890.00	6629.00	15020	20231222	-40.75	6560	20230817	35.67	14850	-40.07	20240102	8100	9.88	20240626	15020	-40.75	20231222	6560	35.67	20230817	5.90	N	098120	500	41 억		1350724	N	N	0	N	00	N
123	20240710	150732	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	8950	-80	5	-0.89	152784920	17072	15.29	9050	9070	8890	11730	6330	9030	8949.44	16.25	0	-6735	9316	9172	8946	8802	8576	9245	8875	42	2700	500	6320	10	1	8312766	744	10.06	1.35	12	0.21	890.00	6629.00	15020	20231222	-40.41	6560	20230817	36.43	14850	-39.73	20240102	8100	10.49	20240626	15020	-40.41	20231222	6560	36.43	20230817	5.90	N	098120	500	41 억		1350724	N	N	0	N	00	N
124	20240710	140731	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	8960	-70	5	-0.78	145870690	16298	14.59	9050	9070	8890	11730	6330	9030	8950.22	16.25	0	-6219	9316	9172	8946	8802	8576	9245	8875	42	2700	500	6320	10	1	8312766	745	10.07	1.35	12	0.20	890.00	6629.00	15020	20231222	-40.35	6560	20230817	36.59	14850	-39.66	20240102	8100	10.62	20240626	15020	-40.35	20231222	6560	36.59	20230817	5.90	N	098120	500	41 억		1350724	N	N	0	N	00	N
125	20240710	130731	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	8990	-40	5	-0.44	115851990	12939	11.58	9050	9070	8890	11730	6330	9030	8953.71	16.25	0	-4573	9316	9172	8946	8802	8576	9245	8875	42	2700	500	6320	10	1	8312766	747	10.10	1.36	12	0.16	890.00	6629.00	15020	20231222	-40.15	6560	20230817	37.04	14850	-39.46	20240102	8100	10.99	20240626	15020	-40.15	20231222	6560	37.04	20230817	5.90	N	098120	500	41 억		1350724	N	N	0	N	00	N
126	20240710	120730	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	8970	-60	5	-0.66	106150860	11858	10.62	9050	9070	8890	11730	6330	9030	8951.84	16.25	0	-3868	9316	9172	8946	8802	8576	9245	8875	42	2700	500	6320	10	1	8312766	746	10.08	1.35	12	0.14	890.00	6629.00	15020	20231222	-40.28	6560	20230817	36.74	14850	-39.60	20240102	8100	10.74	20240626	15020	-40.28	20231222	6560	36.74	20230817	5.90	N	098120	500	41 억		1350724	N	N	0	N	00	N
127	20240710	110731	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	8950	-80	5	-0.89	91336010	10205	9.14	9050	9070	8890	11730	6330	9030	8950.12	16.25	0	-3583	9316	9172	8946	8802	8576	9245	8875	42	2700	500	6320	10	1	8312766	744	10.06	1.35	12	0.12	890.00	6629.00	15020	20231222	-40.41	6560	20230817	36.43	14850	-39.73	20240102	8100	10.49	20240626	15020	-40.41	20231222	6560	36.43	20230817	5.90	N	098120	500	41 억		1350724	N	N	0	N	00	N
128	20240710	100727	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	8910	-120	5	-1.33	44997380	5030	4.50	9050	9050	8900	11730	6330	9030	8945.80	16.25	0	-2513	9316	9172	8946	8802	8576	9245	8875	42	2700	500	6320	10	1	8312766	741	10.01	1.34	12	0.06	890.00	6629.00	15020	20231222	-40.68	6560	20230817	35.82	14850	-40.00	20240102	8100	10.00	20240626	15020	-40.68	20231222	6560	35.82	20230817	5.90	N	098120	500	41 억		1350724	N	N	0	N	00	N
129	20240710	090732	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	8990	-40	5	-0.44	11320000	1258	1.13	9050	9050	8910	11730	6330	9030	8998.41	16.25	0	-484	9316	9172	8946	8802	8576	9245	8875	42	2700	500	6320	10	1	8312766	747	10.10	1.36	12	0.02	890.00	6629.00	15020	20231222	-40.15	6560	20230817	37.04	14850	-39.46	20240102	8100	10.99	20240626	15020	-40.15	20231222	6560	37.04	20230817	5.90	N	098120	500	41 억		1350724	N	N	0	N	00	N
130	20240709	160728	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	9030	210	2	2.38	999869890	111559	768.52	8840	9090	8720	11460	6180	8820	8962.52	16.18	0	-14034	8986	8902	8756	8672	8526	8945	8715	42	2640	500	6170	10	1	8312766	751	10.15	1.36	12	1.34	890.00	6629.00	15020	20231222	-39.88	6560	20230817	37.65	14850	-39.19	20240102	8100	11.48	20240626	15020	-39.88	20231222	6560	37.65	20230817	5.90	N	098120	500	41 억		1345132	N	N	0	N	00	N
131	20240709	150730	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	9000	180	2	2.04	954824900	106565	734.12	8840	9090	8720	11460	6180	8820	8960.02	16.18	0	-13571	8986	8902	8756	8672	8526	8945	8715	42	2640	500	6170	10	1	8312766	748	10.11	1.36	12	1.28	890.00	6629.00	15020	20231222	-40.08	6560	20230817	37.20	14850	-39.39	20240102	8100	11.11	20240626	15020	-40.08	20231222	6560	37.20	20230817	5.90	N	098120	500	41 억		1345132	N	N	0	N	00	N
132	20240709	140730	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	8940	120	2	1.36	719003610	80295	553.15	8840	9090	8720	11460	6180	8820	8954.53	16.18	0	-15866	8986	8902	8756	8672	8526	8945	8715	42	2640	500	6170	10	1	8312766	743	10.04	1.35	12	0.97	890.00	6629.00	15020	20231222	-40.48	6560	20230817	36.28	14850	-39.80	20240102	8100	10.37	20240626	15020	-40.48	20231222	6560	36.28	20230817	5.90	N	098120	500	41 억		1345132	N	N	0	N	00	N
133	20240709	130733	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	8850	30	2	0.34	578229010	64486	444.24	8840	9090	8720	11460	6180	8820	8966.74	16.18	0	-13741	8986	8902	8756	8672	8526	8945	8715	42	2640	500	6170	10	1	8312766	736	9.94	1.34	12	0.78	890.00	6629.00	15020	20231222	-41.08	6560	20230817	34.91	14850	-40.40	20240102	8100	9.26	20240626	15020	-41.08	20231222	6560	34.91	20230817	5.90	N	098120	500	41 억		1345132	N	N	0	N	00	N
134	20240709	120733	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	8920	100	2	1.13	428858770	47742	328.89	8840	9090	8720	11460	6180	8820	8982.84	16.18	0	-10062	8986	8902	8756	8672	8526	8945	8715	42	2640	500	6170	10	1	8312766	741	10.02	1.35	12	0.57	890.00	6629.00	15020	20231222	-40.61	6560	20230817	35.98	14850	-39.93	20240102	8100	10.12	20240626	15020	-40.61	20231222	6560	35.98	20230817	5.90	N	098120	500	41 억		1345132	N	N	0	N	00	N
135	20240709	110734	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	9050	230	2	2.61	310692240	34591	238.30	8840	9080	8720	11460	6180	8820	8981.88	16.18	0	-3228	8986	8902	8756	8672	8526	8945	8715	42	2640	500	6170	10	1	8312766	752	10.17	1.37	12	0.42	890.00	6629.00	15020	20231222	-39.75	6560	20230817	37.96	14850	-39.06	20240102	8100	11.73	20240626	15020	-39.75	20231222	6560	37.96	20230817	5.90	N	098120	500	41 억		1345132	N	N	0	N	00	N
136	20240709	100731	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	9010	190	2	2.15	136844580	15310	105.47	8840	9030	8720	11460	6180	8820	8938.25	16.18	0	-2039	8986	8902	8756	8672	8526	8945	8715	42	2640	500	6170	10	1	8312766	749	10.12	1.36	12	0.18	890.00	6629.00	15020	20231222	-40.01	6560	20230817	37.35	14850	-39.33	20240102	8100	11.23	20240626	15020	-40.01	20231222	6560	37.35	20230817	5.90	N	098120	500	41 억		1345132	N	N	0	N	00	N
137	20240709	090730	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	8860	40	2	0.45	5265900	595	4.10	8840	8890	8830	11460	6180	8820	8850.25	16.18	0	-68	8986	8902	8756	8672	8526	8945	8715	42	2640	500	6170	10	1	8312766	737	9.96	1.34	12	0.01	890.00	6629.00	15020	20231222	-41.01	6560	20230817	35.06	14850	-40.34	20240102	8100	9.38	20240626	15020	-41.01	20231222	6560	35.06	20230817	5.90	N	098120	500	41 억		1345132	N	N	0	N	00	N
138	20240708	160725	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	8820	30	2	0.34	125770150	14416	38.67	8790	8840	8610	11420	6160	8790	8724.34	16.25	0	-5273	9043	8916	8803	8676	8563	8860	8620	42	2630	500	6150	10	1	8312766	733	9.91	1.33	12	0.17	890.00	6629.00	15020	20231222	-41.28	6560	20230817	34.45	14850	-40.61	20240102	8100	8.89	20240626	15020	-41.28	20231222	6560	34.45	20230817	5.95	N	098120	500	41 억		1350476	N	N	0	N	00	N
139	20240708	150726	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	8780	-10	5	-0.11	113556010	13028	34.95	8790	8840	8610	11420	6160	8790	8716.30	16.25	0	-4611	9043	8916	8803	8676	8563	8860	8620	42	2630	500	6150	10	1	8312766	730	9.87	1.32	12	0.16	890.00	6629.00	15020	20231222	-41.54	6560	20230817	33.84	14850	-40.88	20240102	8100	8.40	20240626	15020	-41.54	20231222	6560	33.84	20230817	5.95	N	098120	500	41 억		1350476	N	N	0	N	00	N
140	20240708	140728	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	8770	-20	5	-0.23	98529300	11319	30.36	8790	8840	8610	11420	6160	8790	8704.77	16.25	0	-3735	9043	8916	8803	8676	8563	8860	8620	42	2630	500	6150	10	1	8312766	729	9.85	1.32	12	0.14	890.00	6629.00	15020	20231222	-41.61	6560	20230817	33.69	14850	-40.94	20240102	8100	8.27	20240626	15020	-41.61	20231222	6560	33.69	20230817	5.95	N	098120	500	41 억		1350476	N	N	0	N	00	N
141	20240708	130724	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	8820	30	2	0.34	82138130	9451	25.35	8790	8840	8610	11420	6160	8790	8690.95	16.25	0	-4110	9043	8916	8803	8676	8563	8860	8620	42	2630	500	6150	10	1	8312766	733	9.91	1.33	12	0.11	890.00	6629.00	15020	20231222	-41.28	6560	20230817	34.45	14850	-40.61	20240102	8100	8.89	20240626	15020	-41.28	20231222	6560	34.45	20230817	5.95	N	098120	500	41 억		1350476	N	N	0	N	00	N
142	20240708	120726	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	8740	-50	5	-0.57	62054220	7144	19.16	8790	8840	8610	11420	6160	8790	8686.20	16.25	0	-3072	9043	8916	8803	8676	8563	8860	8620	42	2630	500	6150	10	1	8312766	727	9.82	1.32	12	0.09	890.00	6629.00	15020	20231222	-41.81	6560	20230817	33.23	14850	-41.14	20240102	8100	7.90	20240626	15020	-41.81	20231222	6560	33.23	20230817	5.95	N	098120	500	41 억		1350476	N	N	0	N	00	N
143	20240708	110724	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	8670	-120	5	-1.37	30744890	3540	9.50	8790	8840	8610	11420	6160	8790	8685.00	16.25	0	-2317	9043	8916	8803	8676	8563	8860	8620	42	2630	500	6150	10	1	8312766	721	9.74	1.31	12	0.04	890.00	6629.00	15020	20231222	-42.28	6560	20230817	32.16	14850	-41.62	20240102	8100	7.04	20240626	15020	-42.28	20231222	6560	32.16	20230817	5.95	N	098120	500	41 억		1350476	N	N	0	N	00	N
144	20240708	100724	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	8730	-60	5	-0.68	9571140	1095	2.94	8790	8840	8700	11420	6160	8790	8740.77	16.25	0	-762	9043	8916	8803	8676	8563	8860	8620	42	2630	500	6150	10	1	8312766	726	9.81	1.32	12	0.01	890.00	6629.00	15020	20231222	-41.88	6560	20230817	33.08	14850	-41.21	20240102	8100	7.78	20240626	15020	-41.88	20231222	6560	33.08	20230817	5.95	N	098120	500	41 억		1350476	N	N	0	N	00	N
145	20240708	090724	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	8810	20	2	0.23	932720	106	0.28	8790	8810	8750	11420	6160	8790	8799.25	16.25	0	-86	9043	8916	8803	8676	8563	8860	8620	42	2630	500	6150	10	1	8312766	732	9.90	1.33	12	0.00	890.00	6629.00	15020	20231222	-41.34	6560	20230817	34.30	14850	-40.67	20240102	8100	8.77	20240626	15020	-41.34	20231222	6560	34.30	20230817	5.95	N	098120	500	41 억		1350476	N	N	0	N	00	N
146	20240705	160721	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	8790	-90	5	-1.01	328461060	37277	77.28	8920	8930	8690	11540	6220	8880	8811.33	16.42	0	-13856	9213	9046	8733	8566	8253	9130	8650	42	2660	500	6210	10	1	8312766	731	9.88	1.33	12	0.45	890.00	6629.00	15020	20231222	-41.48	6560	20230817	33.99	14850	-40.81	20240102	8100	8.52	20240626	15020	-41.48	20231222	6560	33.99	20230817	5.94	N	098120	500	41 억		1364716	N	N	0	N	00	N
147	20240705	150724	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	8760	-120	5	-1.35	302338740	34290	71.09	8920	8930	8690	11540	6220	8880	8817.07	16.42	0	-12183	9213	9046	8733	8566	8253	9130	8650	42	2660	500	6210	10	1	8312766	728	9.84	1.32	12	0.41	890.00	6629.00	15020	20231222	-41.68	6560	20230817	33.54	14850	-41.01	20240102	8100	8.15	20240626	15020	-41.68	20231222	6560	33.54	20230817	5.94	N	098120	500	41 억		1364716	N	N	0	N	00	N
148	20240705	140724	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	8850	-30	5	-0.34	280226120	31763	65.85	8920	8930	8690	11540	6220	8880	8822.37	16.42	0	-11314	9213	9046	8733	8566	8253	9130	8650	42	2660	500	6210	10	1	8312766	736	9.94	1.34	12	0.38	890.00	6629.00	15020	20231222	-41.08	6560	20230817	34.91	14850	-40.40	20240102	8100	9.26	20240626	15020	-41.08	20231222	6560	34.91	20230817	5.94	N	098120	500	41 억		1364716	N	N	0	N	00	N
149	20240705	130723	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	8870	-10	5	-0.11	224690840	25456	52.78	8920	8930	8690	11540	6220	8880	8826.59	16.42	0	-9074	9213	9046	8733	8566	8253	9130	8650	42	2660	500	6210	10	1	8312766	737	9.97	1.34	12	0.31	890.00	6629.00	15020	20231222	-40.95	6560	20230817	35.21	14850	-40.27	20240102	8100	9.51	20240626	15020	-40.95	20231222	6560	35.21	20230817	5.94	N	098120	500	41 억		1364716	N	N	0	N	00	N
150	20240705	120723	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	8900	20	2	0.23	187351780	21226	44.01	8920	8930	8690	11540	6220	8880	8826.47	16.42	0	-7572	9213	9046	8733	8566	8253	9130	8650	42	2660	500	6210	10	1	8312766	740	10.00	1.34	12	0.26	890.00	6629.00	15020	20231222	-40.75	6560	20230817	35.67	14850	-40.07	20240102	8100	9.88	20240626	15020	-40.75	20231222	6560	35.67	20230817	5.94	N	098120	500	41 억		1364716	N	N	0	N	00	N
151	20240705	110721	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	8840	-40	5	-0.45	143569940	16298	33.79	8920	8920	8690	11540	6220	8880	8808.97	16.42	0	-6004	9213	9046	8733	8566	8253	9130	8650	42	2660	500	6210	10	1	8312766	735	9.93	1.33	12	0.20	890.00	6629.00	15020	20231222	-41.15	6560	20230817	34.76	14850	-40.47	20240102	8100	9.14	20240626	15020	-41.15	20231222	6560	34.76	20230817	5.94	N	098120	500	41 억		1364716	N	N	0	N	00	N
152	20240705	100721	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	8770	-110	5	-1.24	58948740	6706	13.90	8920	8920	8690	11540	6220	8880	8790.18	16.42	0	-1264	9213	9046	8733	8566	8253	9130	8650	42	2660	500	6210	10	1	8312766	729	9.85	1.32	12	0.08	890.00	6629.00	15020	20231222	-41.61	6560	20230817	33.69	14850	-40.94	20240102	8100	8.27	20240626	15020	-41.61	20231222	6560	33.69	20230817	5.94	N	098120	500	41 억		1364716	N	N	0	N	00	N
153	20240705	090722	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	8770	-110	5	-1.24	14540890	1644	3.41	8920	8920	8770	11540	6220	8880	8844.39	16.42	0	-827	9213	9046	8733	8566	8253	9130	8650	42	2660	500	6210	10	1	8312766	729	9.85	1.32	12	0.02	890.00	6629.00	15020	20231222	-41.61	6560	20230817	33.69	14850	-40.94	20240102	8100	8.27	20240626	15020	-41.61	20231222	6560	33.69	20230817	5.94	N	098120	500	41 억		1364716	N	N	0	N	00	N
154	20240704	160718	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	8880	380	2	4.47	422079380	48186	197.92	8420	8900	8420	11050	5950	8500	8756.80	16.32	0	8104	8853	8676	8493	8316	8133	8585	8225	42	2550	500	5950	10	1	8312766	738	9.98	1.34	12	0.58	890.00	6629.00	15020	20231222	-40.88	6560	20230817	35.37	14850	-40.20	20240102	8100	9.63	20240626	15020	-40.88	20231222	6560	35.37	20230817	6.16	N	098120	500	41 억		1356878	N	N	0	N	00	N
155	20240704	150722	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	8820	320	2	3.76	362551700	41479	170.37	8420	8870	8420	11050	5950	8500	8740.61	16.32	0	7353	8853	8676	8493	8316	8133	8585	8225	42	2550	500	5950	10	1	8312766	733	9.91	1.33	12	0.50	890.00	6629.00	15020	20231222	-41.28	6560	20230817	34.45	14850	-40.61	20240102	8100	8.89	20240626	15020	-41.28	20231222	6560	34.45	20230817	6.16	N	098120	500	41 억		1356878	N	N	0	N	00	N
156	20240704	140721	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	8800	300	2	3.53	304977690	34942	143.52	8420	8870	8420	11050	5950	8500	8728.11	16.32	0	7430	8853	8676	8493	8316	8133	8585	8225	42	2550	500	5950	10	1	8312766	732	9.89	1.33	12	0.42	890.00	6629.00	15020	20231222	-41.41	6560	20230817	34.15	14850	-40.74	20240102	8100	8.64	20240626	15020	-41.41	20231222	6560	34.15	20230817	6.16	N	098120	500	41 억		1356878	N	N	0	N	00	N
157	20240704	130721	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	8760	260	2	3.06	208103010	23932	98.30	8420	8800	8420	11050	5950	8500	8695.60	16.32	0	-291	8853	8676	8493	8316	8133	8585	8225	42	2550	500	5950	10	1	8312766	728	9.84	1.32	12	0.29	890.00	6629.00	15020	20231222	-41.68	6560	20230817	33.54	14850	-41.01	20240102	8100	8.15	20240626	15020	-41.68	20231222	6560	33.54	20230817	6.16	N	098120	500	41 억		1356878	N	N	0	N	00	N
158	20240704	120720	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	8780	280	2	3.29	182655100	21021	86.34	8420	8800	8420	11050	5950	8500	8689.17	16.32	0	-83	8853	8676	8493	8316	8133	8585	8225	42	2550	500	5950	10	1	8312766	730	9.87	1.32	12	0.25	890.00	6629.00	15020	20231222	-41.54	6560	20230817	33.84	14850	-40.88	20240102	8100	8.40	20240626	15020	-41.54	20231222	6560	33.84	20230817	6.16	N	098120	500	41 억		1356878	N	N	0	N	00	N
159	20240704	110719	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	8670	170	2	2.00	91884630	10641	43.71	8420	8720	8420	11050	5950	8500	8634.96	16.32	0	-1486	8853	8676	8493	8316	8133	8585	8225	42	2550	500	5950	10	1	8312766	721	9.74	1.31	12	0.13	890.00	6629.00	15020	20231222	-42.28	6560	20230817	32.16	14850	-41.62	20240102	8100	7.04	20240626	15020	-42.28	20231222	6560	32.16	20230817	6.16	N	098120	500	41 억		1356878	N	N	0	N	00	N
160	20240704	100720	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	8720	220	2	2.59	53616390	6219	25.54	8420	8720	8420	11050	5950	8500	8621.38	16.32	0	-1014	8853	8676	8493	8316	8133	8585	8225	42	2550	500	5950	10	1	8312766	725	9.80	1.32	12	0.07	890.00	6629.00	15020	20231222	-41.94	6560	20230817	32.93	14850	-41.28	20240102	8100	7.65	20240626	15020	-41.94	20231222	6560	32.93	20230817	6.16	N	098120	500	41 억		1356878	N	N	0	N	00	N
161	20240704	090721	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	8560	60	2	0.71	6823300	807	3.31	8420	8580	8420	11050	5950	8500	8455.14	16.32	0	297	8853	8676	8493	8316	8133	8585	8225	42	2550	500	5950	10	1	8312766	712	9.62	1.29	12	0.01	890.00	6629.00	15020	20231222	-43.01	6560	20230817	30.49	14850	-42.36	20240102	8100	5.68	20240626	15020	-43.01	20231222	6560	30.49	20230817	6.16	N	098120	500	41 억		1356878	N	N	0	N	00	N
162	20240703	160717	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	8500	-170	5	-1.96	205000910	24332	44.52	8670	8670	8310	11270	6070	8670	8425.15	16.47	0	-11598	9070	8870	8550	8350	8030	8970	8450	42	2600	500	6060	10	1	8312766	707	9.55	1.28	12	0.29	890.00	6629.00	15020	20231222	-43.41	6560	20230817	29.57	14850	-42.76	20240102	8100	4.94	20240626	15020	-43.41	20231222	6560	29.57	20230817	6.07	N	098120	500	41 억		1368738	N	N	0	N	00	N
163	20240703	150719	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	8500	-170	5	-1.96	166125230	19735	36.11	8670	8670	8310	11270	6070	8670	8417.80	16.47	0	-9052	9070	8870	8550	8350	8030	8970	8450	42	2600	500	6060	10	1	8312766	707	9.55	1.28	12	0.24	890.00	6629.00	15020	20231222	-43.41	6560	20230817	29.57	14850	-42.76	20240102	8100	4.94	20240626	15020	-43.41	20231222	6560	29.57	20230817	6.07	N	098120	500	41 억		1368738	N	N	0	N	00	N
164	20240703	140719	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	8440	-230	5	-2.65	145121810	17248	31.56	8670	8670	8310	11270	6070	8670	8413.83	16.47	0	-8069	9070	8870	8550	8350	8030	8970	8450	42	2600	500	6060	10	1	8312766	702	9.48	1.27	12	0.21	890.00	6629.00	15020	20231222	-43.81	6560	20230817	28.66	14850	-43.16	20240102	8100	4.20	20240626	15020	-43.81	20231222	6560	28.66	20230817	6.07	N	098120	500	41 억		1368738	N	N	0	N	00	N
165	20240703	130718	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	8430	-240	5	-2.77	121059180	14405	26.36	8670	8670	8310	11270	6070	8670	8403.97	16.47	0	-6871	9070	8870	8550	8350	8030	8970	8450	42	2600	500	6060	10	1	8312766	701	9.47	1.27	12	0.17	890.00	6629.00	15020	20231222	-43.87	6560	20230817	28.51	14850	-43.23	20240102	8100	4.07	20240626	15020	-43.87	20231222	6560	28.51	20230817	6.07	N	098120	500	41 억		1368738	N	N	0	N	00	N
166	20240703	120717	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	8470	-200	5	-2.31	114304420	13601	24.89	8670	8670	8310	11270	6070	8670	8404.12	16.47	0	-6565	9070	8870	8550	8350	8030	8970	8450	42	2600	500	6060	10	1	8312766	704	9.52	1.28	12	0.16	890.00	6629.00	15020	20231222	-43.61	6560	20230817	29.12	14850	-42.96	20240102	8100	4.57	20240626	15020	-43.61	20231222	6560	29.12	20230817	6.07	N	098120	500	41 억		1368738	N	N	0	N	00	N
167	20240703	110720	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	8370	-300	5	-3.46	92611630	11027	20.18	8670	8670	8310	11270	6070	8670	8398.62	16.47	0	-5471	9070	8870	8550	8350	8030	8970	8450	42	2600	500	6060	10	1	8312766	696	9.40	1.26	12	0.13	890.00	6629.00	15020	20231222	-44.27	6560	20230817	27.59	14850	-43.64	20240102	8100	3.33	20240626	15020	-44.27	20231222	6560	27.59	20230817	6.07	N	098120	500	41 억		1368738	N	N	0	N	00	N
168	20240703	100720	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	8440	-230	5	-2.65	40827650	4829	8.84	8670	8670	8370	11270	6070	8670	8454.68	16.47	0	-1559	9070	8870	8550	8350	8030	8970	8450	42	2600	500	6060	10	1	8312766	702	9.48	1.27	12	0.06	890.00	6629.00	15020	20231222	-43.81	6560	20230817	28.66	14850	-43.16	20240102	8100	4.20	20240626	15020	-43.81	20231222	6560	28.66	20230817	6.07	N	098120	500	41 억		1368738	N	N	0	N	00	N
169	20240703	090717	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	8670	0	3	0.00	1272620	147	0.27	8670	8670	8600	11270	6070	8670	8657.28	16.47	0	-128	9070	8870	8550	8350	8030	8970	8450	42	2600	500	6060	10	1	8312766	721	9.74	1.31	12	0.00	890.00	6629.00	15020	20231222	-42.28	6560	20230817	32.16	14850	-41.62	20240102	8100	7.04	20240626	15020	-42.28	20231222	6560	32.16	20230817	6.07	N	098120	500	41 억		1368738	N	N	0	N	00	N
170	20240702	160716	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	8670	-100	5	-1.14	461454520	54648	48.22	8600	8750	8230	11400	6140	8770	8443.88	16.53	0	-5682	9236	9002	8636	8402	8036	9120	8520	42	2630	500	6130	10	1	8312766	721	9.74	1.31	12	0.66	890.00	6629.00	15020	20231222	-42.28	6560	20230817	32.16	14850	-41.62	20240102	8100	7.04	20240626	15020	-42.28	20231222	6560	32.16	20230817	6.00	N	098120	500	41 억		1374230	N	N	0	N	00	N
171	20240702	150717	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	8660	-110	5	-1.25	438161070	51959	45.85	8600	8750	8230	11400	6140	8770	8432.82	16.53	0	-4429	9236	9002	8636	8402	8036	9120	8520	42	2630	500	6130	10	1	8312766	720	9.73	1.31	12	0.63	890.00	6629.00	15020	20231222	-42.34	6560	20230817	32.01	14850	-41.68	20240102	8100	6.91	20240626	15020	-42.34	20231222	6560	32.01	20230817	6.00	N	098120	500	41 억		1374230	N	N	0	N	00	N
172	20240702	140717	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	8670	-100	5	-1.14	418949750	49729	43.88	8600	8750	8230	11400	6140	8770	8424.66	16.53	0	-3966	9236	9002	8636	8402	8036	9120	8520	42	2630	500	6130	10	1	8312766	721	9.74	1.31	12	0.60	890.00	6629.00	15020	20231222	-42.28	6560	20230817	32.16	14850	-41.62	20240102	8100	7.04	20240626	15020	-42.28	20231222	6560	32.16	20230817	6.00	N	098120	500	41 억		1374230	N	N	0	N	00	N
173	20240702	130717	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	8690	-80	5	-0.91	366830140	43714	38.57	8600	8750	8230	11400	6140	8770	8391.59	16.53	0	-2458	9236	9002	8636	8402	8036	9120	8520	42	2630	500	6130	10	1	8312766	722	9.76	1.31	12	0.53	890.00	6629.00	15020	20231222	-42.14	6560	20230817	32.47	14850	-41.48	20240102	8100	7.28	20240626	15020	-42.14	20231222	6560	32.47	20230817	6.00	N	098120	500	41 억		1374230	N	N	0	N	00	N
174	20240702	120717	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	8510	-260	5	-2.96	341256660	40743	35.95	8600	8750	8230	11400	6140	8770	8375.84	16.53	0	-1811	9236	9002	8636	8402	8036	9120	8520	42	2630	500	6130	10	1	8312766	707	9.56	1.28	12	0.49	890.00	6629.00	15020	20231222	-43.34	6560	20230817	29.73	14850	-42.69	20240102	8100	5.06	20240626	15020	-43.34	20231222	6560	29.73	20230817	6.00	N	098120	500	41 억		1374230	N	N	0	N	00	N
175	20240702	110716	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	8350	-420	5	-4.79	290102730	34670	30.59	8600	8750	8230	11400	6140	8770	8367.54	16.53	0	-3908	9236	9002	8636	8402	8036	9120	8520	42	2630	500	6130	10	1	8312766	694	9.38	1.26	12	0.42	890.00	6629.00	15020	20231222	-44.41	6560	20230817	27.29	14850	-43.77	20240102	8100	3.09	20240626	15020	-44.41	20231222	6560	27.29	20230817	6.00	N	098120	500	41 억		1374230	N	N	0	N	00	N
176	20240702	100717	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	8370	-400	5	-4.56	155111650	18403	16.24	8600	8750	8320	11400	6140	8770	8428.61	16.53	0	-4808	9236	9002	8636	8402	8036	9120	8520	42	2630	500	6130	10	1	8312766	696	9.40	1.26	12	0.22	890.00	6629.00	15020	20231222	-44.27	6560	20230817	27.59	14850	-43.64	20240102	8100	3.33	20240626	15020	-44.27	20231222	6560	27.59	20230817	6.00	N	098120	500	41 억		1374230	N	N	0	N	00	N
177	20240702	090718	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	8590	-180	5	-2.05	10554630	1224	1.08	8600	8750	8590	11400	6140	8770	8623.06	16.53	0	621	9236	9002	8636	8402	8036	9120	8520	42	2630	500	6130	10	1	8312766	714	9.65	1.30	12	0.01	890.00	6629.00	15020	20231222	-42.81	6560	20230817	30.95	14850	-42.15	20240102	8100	6.05	20240626	15020	-42.81	20231222	6560	30.95	20230817	6.00	N	098120	500	41 억		1374230	N	N	0	N	00	N
178	20240701	160715	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	8770	470	2	5.66	981988510	113256	241.64	8320	8870	8270	10790	5810	8300	8670.80	16.61	0	-6728	8400	8350	8250	8200	8100	8375	8225	42	2490	500	5810	10	1	8312766	729	9.85	1.32	12	1.36	890.00	6629.00	15020	20231222	-41.61	6560	20230817	33.69	14850	-40.94	20240102	8100	8.27	20240626	15020	-41.61	20231222	6560	33.69	20230817	5.87	N	098120	500	41 억		1380933	N	N	0	N	00	N
179	20240701	150716	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	8690	390	2	4.70	926114400	106863	228.00	8320	8870	8270	10790	5810	8300	8666.71	16.61	0	-8160	8400	8350	8250	8200	8100	8375	8225	42	2490	500	5810	10	1	8312766	722	9.76	1.31	12	1.29	890.00	6629.00	15020	20231222	-42.14	6560	20230817	32.47	14850	-41.48	20240102	8100	7.28	20240626	15020	-42.14	20231222	6560	32.47	20230817	5.87	N	098120	500	41 억		1380933	N	N	0	N	00	N
180	20240701	140715	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	8800	500	2	6.02	793785170	91658	195.56	8320	8870	8270	10790	5810	8300	8660.69	16.61	0	-9868	8400	8350	8250	8200	8100	8375	8225	42	2490	500	5810	10	1	8312766	732	9.89	1.33	12	1.10	890.00	6629.00	15020	20231222	-41.41	6560	20230817	34.15	14850	-40.74	20240102	8100	8.64	20240626	15020	-41.41	20231222	6560	34.15	20230817	5.87	N	098120	500	41 억		1380933	N	N	0	N	00	N
181	20240701	130715	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	8790	490	2	5.90	717919400	83017	177.13	8320	8870	8270	10790	5810	8300	8648.28	16.61	0	-10042	8400	8350	8250	8200	8100	8375	8225	42	2490	500	5810	10	1	8312766	731	9.88	1.33	12	1.00	890.00	6629.00	15020	20231222	-41.48	6560	20230817	33.99	14850	-40.81	20240102	8100	8.52	20240626	15020	-41.48	20231222	6560	33.99	20230817	5.87	N	098120	500	41 억		1380933	N	N	0	N	00	N
182	20240701	120716	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	8650	350	2	4.22	548012540	63651	135.81	8320	8750	8270	10790	5810	8300	8610.13	16.61	0	-9715	8400	8350	8250	8200	8100	8375	8225	42	2490	500	5810	10	1	8312766	719	9.72	1.30	12	0.77	890.00	6629.00	15020	20231222	-42.41	6560	20230817	31.86	14850	-41.75	20240102	8100	6.79	20240626	15020	-42.41	20231222	6560	31.86	20230817	5.87	N	098120	500	41 억		1380933	N	N	0	N	00	N
183	20240701	110714	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	8680	380	2	4.58	355929030	41439	88.41	8320	8750	8270	10790	5810	8300	8589.93	16.61	0	-5710	8400	8350	8250	8200	8100	8375	8225	42	2490	500	5810	10	1	8312766	722	9.75	1.31	12	0.50	890.00	6629.00	15020	20231222	-42.21	6560	20230817	32.32	14850	-41.55	20240102	8100	7.16	20240626	15020	-42.21	20231222	6560	32.32	20230817	5.87	N	098120	500	41 억		1380933	N	N	0	N	00	N
184	20240701	100713	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	8640	340	2	4.10	307626530	35859	76.51	8320	8750	8270	10790	5810	8300	8579.56	16.61	0	-4343	8400	8350	8250	8200	8100	8375	8225	42	2490	500	5810	10	1	8312766	718	9.71	1.30	12	0.43	890.00	6629.00	15020	20231222	-42.48	6560	20230817	31.71	14850	-41.82	20240102	8100	6.67	20240626	15020	-42.48	20231222	6560	31.71	20230817	5.87	N	098120	500	41 억		1380933	N	N	0	N	00	N
185	20240701	090712	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	8350	50	2	0.60	24764550	2980	6.36	8320	8350	8270	10790	5810	8300	8310.61	16.61	0	1118	8400	8350	8250	8200	8100	8375	8225	42	2490	500	5810	10	1	8312766	694	9.38	1.26	12	0.04	890.00	6629.00	15020	20231222	-44.41	6560	20230817	27.29	14850	-43.77	20240102	8100	3.09	20240626	15020	-44.41	20231222	6560	27.29	20230817	5.87	N	098120	500	41 억		1380933	N	N	0	N	00	N