KissMeData/044340/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	160514	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	7200	120	2	1.69	213790910	30167	28.80	7170	7220	7000	9200	4960	7080	7086.89	0.90	0	1398	7933	7506	7203	6776	6473	7355	6625	89	2120	500	4950	10	1	17873425	1287	12.86	0.53	12	0.17	560.00	13652.00	10870	20231228	-33.76	6900	20240730	4.35	10810	-33.40	20240105	6900	4.35	20240730	10870	-33.76	20231228	6900	4.35	20240730	1.03	N	044340	500	89 억		160575	N	N	0	N	00	N
3	20240731	150516	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	7200	120	2	1.69	208874400	29484	28.15	7170	7220	7000	9200	4960	7080	7084.33	0.90	0	1261	7933	7506	7203	6776	6473	7355	6625	89	2120	500	4950	10	1	17873425	1287	12.86	0.53	12	0.16	560.00	13652.00	10870	20231228	-33.76	6900	20240730	4.35	10810	-33.40	20240105	6900	4.35	20240730	10870	-33.76	20231228	6900	4.35	20240730	1.03	N	044340	500	89 억		160575	N	N	0	N	00	N
4	20240731	140519	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	7160	80	2	1.13	184277710	26060	24.88	7170	7170	7000	9200	4960	7080	7071.29	0.90	0	-798	7933	7506	7203	6776	6473	7355	6625	89	2120	500	4950	10	1	17873425	1280	12.79	0.52	12	0.15	560.00	13652.00	10870	20231228	-34.13	6900	20240730	3.77	10810	-33.77	20240105	6900	3.77	20240730	10870	-34.13	20231228	6900	3.77	20240730	1.03	N	044340	500	89 억		160575	N	N	0	N	00	N
5	20240731	130517	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	7140	60	2	0.85	171003960	24203	23.11	7170	7170	7000	9200	4960	7080	7065.40	0.90	0	-1178	7933	7506	7203	6776	6473	7355	6625	89	2120	500	4950	10	1	17873425	1276	12.75	0.52	12	0.14	560.00	13652.00	10870	20231228	-34.31	6900	20240730	3.48	10810	-33.95	20240105	6900	3.48	20240730	10870	-34.31	20231228	6900	3.48	20240730	1.03	N	044340	500	89 억		160575	N	N	0	N	00	N
6	20240731	120519	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	7060	-20	5	-0.28	148525620	21049	20.09	7170	7170	7000	9200	4960	7080	7056.18	0.90	0	-3513	7933	7506	7203	6776	6473	7355	6625	89	2120	500	4950	10	1	17873425	1262	12.61	0.52	12	0.12	560.00	13652.00	10870	20231228	-35.05	6900	20240730	2.32	10810	-34.69	20240105	6900	2.32	20240730	10870	-35.05	20231228	6900	2.32	20240730	1.03	N	044340	500	89 억		160575	N	N	0	N	00	N
7	20240731	110517	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	7010	-70	5	-0.99	108101260	15323	14.63	7170	7170	7000	9200	4960	7080	7054.84	0.90	0	-6200	7933	7506	7203	6776	6473	7355	6625	89	2120	500	4950	10	1	17873425	1253	12.52	0.51	12	0.09	560.00	13652.00	10870	20231228	-35.51	6900	20240730	1.59	10810	-35.15	20240105	6900	1.59	20240730	10870	-35.51	20231228	6900	1.59	20240730	1.03	N	044340	500	89 억		160575	N	N	0	N	00	N
8	20240731	100517	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	7100	20	2	0.28	29133710	4105	3.92	7170	7170	7010	9200	4960	7080	7097.13	0.90	0	-422	7933	7506	7203	6776	6473	7355	6625	89	2120	500	4950	10	1	17873425	1269	12.68	0.52	12	0.02	560.00	13652.00	10870	20231228	-34.68	6900	20240730	2.90	10810	-34.32	20240105	6900	2.90	20240730	10870	-34.68	20231228	6900	2.90	20240730	1.03	N	044340	500	89 억		160575	N	N	0	N	00	N
9	20240731	090511	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	7130	50	2	0.71	7729530	1087	1.04	7170	7170	7010	9200	4960	7080	7110.88	0.90	0	-9	7933	7506	7203	6776	6473	7355	6625	89	2120	500	4950	10	1	17873425	1274	12.73	0.52	12	0.01	560.00	13652.00	10870	20231228	-34.41	6900	20240730	3.33	10810	-34.04	20240105	6900	3.33	20240730	10870	-34.41	20231228	6900	3.33	20240730	1.03	N	044340	500	89 억		160575	N	N	0	N	00	N
10	20240730	160503	55	60.00	KOSDAQ	신저가	일반전기전자	N	N	N	Y	60	N	7080	-540	5	-7.09	745864470	104302	415.08	7550	7630	6900	9900	5340	7620	7151.01	0.96	0	-10303	7740	7680	7610	7550	7480	7645	7515	89	2280	500	5330	10	1	17873425	1265	12.64	0.52	12	0.58	560.00	13652.00	11010	20230724	-35.69	6900	20240730	2.61	10810	-34.51	20240105	6900	2.61	20240730	10870	-34.87	20231228	6900	2.61	20240730	1.03	N	044340	500	89 억		170900	N	N	0	N	00	N
11	20240730	150512	55	60.00	KOSDAQ	신저가	일반전기전자	N	N	N	Y	60	N	7040	-580	5	-7.61	689272430	96295	383.22	7550	7630	6900	9900	5340	7620	7157.93	0.96	0	-8060	7740	7680	7610	7550	7480	7645	7515	89	2280	500	5330	10	1	17873425	1258	12.57	0.52	12	0.54	560.00	13652.00	11010	20230724	-36.06	6900	20240730	2.03	10810	-34.88	20240105	6900	2.03	20240730	10870	-35.23	20231228	6900	2.03	20240730	1.03	N	044340	500	89 억		170900	N	N	0	N	00	N
12	20240730	140505	55	60.00	KOSDAQ	신저가	일반전기전자	N	N	N	Y	60	N	7100	-520	5	-6.82	640923290	89429	355.89	7550	7630	6900	9900	5340	7620	7166.84	0.96	0	-6454	7740	7680	7610	7550	7480	7645	7515	89	2280	500	5330	10	1	17873425	1269	12.68	0.52	12	0.50	560.00	13652.00	11010	20230724	-35.51	6900	20240730	2.90	10810	-34.32	20240105	6900	2.90	20240730	10870	-34.68	20231228	6900	2.90	20240730	1.03	N	044340	500	89 억		170900	N	N	0	N	00	N
13	20240730	130510	55	60.00	KOSDAQ	신저가	일반전기전자	N	N	N	Y	60	N	6970	-650	5	-8.53	558141190	77635	308.96	7550	7630	6900	9900	5340	7620	7189.30	0.96	0	-7093	7740	7680	7610	7550	7480	7645	7515	89	2280	500	5330	10	1	17873425	1246	12.45	0.51	12	0.43	560.00	13652.00	11010	20230724	-36.69	6900	20240730	1.01	10810	-35.52	20240105	6900	1.01	20240730	10870	-35.88	20231228	6900	1.01	20240730	1.03	N	044340	500	89 억		170900	N	N	0	N	00	N
14	20240730	120506	55	60.00	KOSDAQ	신저가	일반전기전자	N	N	N	Y	60	N	7190	-430	5	-5.64	306673980	41800	166.35	7550	7630	7180	9900	5340	7620	7336.70	0.96	0	-3355	7740	7680	7610	7550	7480	7645	7515	89	2280	500	5330	10	1	17873425	1285	12.84	0.53	12	0.23	560.00	13652.00	11010	20230724	-34.70	7180	20240730	0.14	10810	-33.49	20240105	7180	0.14	20240730	10870	-33.85	20231228	7180	0.14	20240730	1.03	N	044340	500	89 억		170900	N	N	0	N	00	N
15	20240730	110511	55	60.00	KOSDAQ	신저가	일반전기전자	N	N	N	Y	60	N	7360	-260	5	-3.41	128495250	17290	68.81	7550	7630	7340	9900	5340	7620	7431.77	0.96	0	-4237	7740	7680	7610	7550	7480	7645	7515	89	2280	500	5330	10	1	17873425	1315	13.14	0.54	12	0.10	560.00	13652.00	11010	20230724	-33.15	7340	20240730	0.27	10810	-31.91	20240105	7340	0.27	20240730	10870	-32.29	20231228	7340	0.27	20240730	1.03	N	044340	500	89 억		170900	N	N	0	N	00	N
16	20240730	100511	55	60.00	KOSDAQ	신저가	일반전기전자	N	N	N	Y	60	N	7410	-210	5	-2.76	66341320	8852	35.23	7550	7630	7400	9900	5340	7620	7494.50	0.96	0	-3583	7740	7680	7610	7550	7480	7645	7515	89	2280	500	5330	10	1	17873425	1324	13.23	0.54	12	0.05	560.00	13652.00	11010	20230724	-32.70	7400	20240730	0.14	10810	-31.45	20240105	7400	0.14	20240730	10870	-31.83	20231228	7400	0.14	20240730	1.03	N	044340	500	89 억		170900	N	N	0	N	00	N
17	20240730	090512	55	60.00	KOSDAQ	신저가	일반전기전자	N	N	N	Y	60	N	7610	-10	5	-0.13	5863830	776	3.09	7550	7630	7530	9900	5340	7620	7556.48	0.96	0	-83	7740	7680	7610	7550	7480	7645	7515	89	2280	500	5330	10	1	17873425	1360	13.59	0.56	12	0.00	560.00	13652.00	11010	20230724	-30.88	7530	20240730	1.06	10810	-29.60	20240105	7530	1.06	20240730	10870	-29.99	20231228	7530	1.06	20240730	1.03	N	044340	500	89 억		170900	N	N	0	N	00	N
18	20240729	160505	55	60.00	KOSDAQ	신저가	일반전기전자	N	N	N	Y	60	N	7620	-30	5	-0.39	190957760	25125	112.36	7660	7670	7540	9940	5360	7650	7600.30	0.96	0	-806	7983	7816	7733	7566	7483	7775	7525	89	2290	500	5350	10	1	17873425	1362	13.61	0.56	12	0.14	560.00	13652.00	11440	20230721	-33.39	7540	20240729	1.06	10810	-29.51	20240105	7540	1.06	20240729	10870	-29.90	20231228	7540	1.06	20240729	1.03	N	044340	500	89 억		171708	N	N	0	N	00	N
19	20240729	150508	55	60.00	KOSDAQ	신저가	일반전기전자	N	N	N	Y	60	N	7620	-30	5	-0.39	182237840	23979	107.24	7660	7670	7540	9940	5360	7650	7599.89	0.96	0	-965	7983	7816	7733	7566	7483	7775	7525	89	2290	500	5350	10	1	17873425	1362	13.61	0.56	12	0.13	560.00	13652.00	11440	20230721	-33.39	7540	20240729	1.06	10810	-29.51	20240105	7540	1.06	20240729	10870	-29.90	20231228	7540	1.06	20240729	1.03	N	044340	500	89 억		171708	N	N	0	N	00	N
20	20240729	140512	55	60.00	KOSDAQ	신저가	일반전기전자	N	N	N	Y	60	N	7600	-50	5	-0.65	168807900	22212	99.33	7660	7670	7540	9940	5360	7650	7599.85	0.96	0	-1276	7983	7816	7733	7566	7483	7775	7525	89	2290	500	5350	10	1	17873425	1358	13.57	0.56	12	0.12	560.00	13652.00	11440	20230721	-33.57	7540	20240729	0.80	10810	-29.69	20240105	7540	0.80	20240729	10870	-30.08	20231228	7540	0.80	20240729	1.03	N	044340	500	89 억		171708	N	N	0	N	00	N
21	20240729	130514	55	60.00	KOSDAQ	신저가	일반전기전자	N	N	N	Y	60	N	7580	-70	5	-0.92	149447280	19658	87.91	7660	7670	7540	9940	5360	7650	7602.36	0.96	0	-1305	7983	7816	7733	7566	7483	7775	7525	89	2290	500	5350	10	1	17873425	1355	13.54	0.56	12	0.11	560.00	13652.00	11440	20230721	-33.74	7540	20240729	0.53	10810	-29.88	20240105	7540	0.53	20240729	10870	-30.27	20231228	7540	0.53	20240729	1.03	N	044340	500	89 억		171708	N	N	0	N	00	N
22	20240729	120508	55	60.00	KOSDAQ	신저가	일반전기전자	N	N	N	Y	60	N	7560	-90	5	-1.18	105862090	13890	62.12	7660	7670	7560	9940	5360	7650	7621.46	0.96	0	-1336	7983	7816	7733	7566	7483	7775	7525	89	2290	500	5350	10	1	17873425	1351	13.50	0.55	12	0.08	560.00	13652.00	11440	20230721	-33.92	7560	20240729	0.00	10810	-30.06	20240105	7560	0.00	20240729	10870	-30.45	20231228	7560	0.00	20240729	1.03	N	044340	500	89 억		171708	N	N	0	N	00	N
23	20240729	110508	55	60.00	KOSDAQ	신저가	일반전기전자	N	N	N	Y	60	N	7630	-20	5	-0.26	65038210	8509	38.05	7660	7670	7620	9940	5360	7650	7643.46	0.96	0	-1300	7983	7816	7733	7566	7483	7775	7525	89	2290	500	5350	10	1	17873425	1364	13.62	0.56	12	0.05	560.00	13652.00	11440	20230721	-33.30	7620	20240729	0.13	10810	-29.42	20240105	7620	0.13	20240729	10870	-29.81	20231228	7620	0.13	20240729	1.03	N	044340	500	89 억		171708	N	N	0	N	00	N
24	20240729	100506	55	60.00	KOSDAQ	신저가	일반전기전자	N	N	N	Y	60	N	7670	20	2	0.26	30504530	3987	17.83	7660	7670	7630	9940	5360	7650	7651.00	0.96	0	123	7983	7816	7733	7566	7483	7775	7525	89	2290	500	5350	10	1	17873425	1371	13.70	0.56	12	0.02	560.00	13652.00	11440	20230721	-32.95	7630	20240729	0.52	10810	-29.05	20240105	7630	0.52	20240729	10870	-29.44	20231228	7630	0.52	20240729	1.03	N	044340	500	89 억		171708	N	N	0	N	00	N
25	20240729	090504	55	60.00	KOSDAQ	신저가	일반전기전자	N	N	N	Y	60	N	7650	0	3	0.00	5061030	662	2.96	7660	7660	7630	9940	5360	7650	7645.06	0.96	0	-402	7983	7816	7733	7566	7483	7775	7525	89	2290	500	5350	10	1	17873425	1367	13.66	0.56	12	0.00	560.00	13652.00	11440	20230721	-33.13	7630	20240729	0.26	10810	-29.23	20240105	7630	0.26	20240729	10870	-29.62	20231228	7630	0.26	20240729	1.03	N	044340	500	89 억		171708	N	N	0	N	00	N
26	20240726	160456	55	60.00	KOSDAQ	신저가	일반전기전자	N	N	N	Y	60	N	7650	-140	5	-1.80	167458820	21725	53.01	7750	7900	7650	10120	5460	7790	7708.15	0.96	0	895	8370	8080	7890	7600	7410	7985	7505	89	2330	500	5450	10	1	17873425	1367	13.66	0.56	12	0.12	560.00	13652.00	11570	20230720	-33.88	7650	20240726	0.00	10810	-29.23	20240105	7650	0.00	20240726	10870	-29.62	20231228	7650	0.00	20240726	1.05	N	044340	500	89 억		171360	N	N	0	N	00	N
27	20240726	150502	55	60.00	KOSDAQ	신저가	일반전기전자	N	N	N	Y	60	N	7670	-120	5	-1.54	136477540	17680	43.14	7750	7900	7650	10120	5460	7790	7719.32	0.96	0	1039	8370	8080	7890	7600	7410	7985	7505	89	2330	500	5450	10	1	17873425	1371	13.70	0.56	12	0.10	560.00	13652.00	11570	20230720	-33.71	7650	20240726	0.26	10810	-29.05	20240105	7650	0.26	20240726	10870	-29.44	20231228	7650	0.26	20240726	1.05	N	044340	500	89 억		171360	N	N	0	N	00	N
28	20240726	140504	55	60.00	KOSDAQ	신저가	일반전기전자	N	N	N	Y	60	N	7660	-130	5	-1.67	117851660	15252	37.21	7750	7900	7660	10120	5460	7790	7726.96	0.96	0	1027	8370	8080	7890	7600	7410	7985	7505	89	2330	500	5450	10	1	17873425	1369	13.68	0.56	12	0.09	560.00	13652.00	11570	20230720	-33.79	7660	20240726	0.00	10810	-29.14	20240105	7660	0.00	20240726	10870	-29.53	20231228	7660	0.00	20240726	1.05	N	044340	500	89 억		171360	N	N	0	N	00	N
29	20240726	130503	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	7750	-40	5	-0.51	65693100	8471	20.67	7750	7900	7710	10120	5460	7790	7755.06	0.96	0	1589	8370	8080	7890	7600	7410	7985	7505	89	2330	500	5450	10	1	17873425	1385	13.84	0.57	12	0.05	560.00	13652.00	11570	20230720	-33.02	7700	20240725	0.65	10810	-28.31	20240105	7700	0.65	20240725	10870	-28.70	20231228	7700	0.65	20240725	1.05	N	044340	500	89 억		171360	N	N	0	N	00	N
30	20240726	120507	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	7730	-60	5	-0.77	58354900	7523	18.36	7750	7900	7710	10120	5460	7790	7756.87	0.96	0	1617	8370	8080	7890	7600	7410	7985	7505	89	2330	500	5450	10	1	17873425	1382	13.80	0.57	12	0.04	560.00	13652.00	11570	20230720	-33.19	7700	20240725	0.39	10810	-28.49	20240105	7700	0.39	20240725	10870	-28.89	20231228	7700	0.39	20240725	1.05	N	044340	500	89 억		171360	N	N	0	N	00	N
31	20240726	110505	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	7770	-20	5	-0.26	39275250	5055	12.33	7750	7900	7710	10120	5460	7790	7769.58	0.96	0	655	8370	8080	7890	7600	7410	7985	7505	89	2330	500	5450	10	1	17873425	1389	13.88	0.57	12	0.03	560.00	13652.00	11570	20230720	-32.84	7700	20240725	0.91	10810	-28.12	20240105	7700	0.91	20240725	10870	-28.52	20231228	7700	0.91	20240725	1.05	N	044340	500	89 억		171360	N	N	0	N	00	N
32	20240726	100505	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	7750	-40	5	-0.51	21566870	2769	6.76	7750	7900	7710	10120	5460	7790	7788.69	0.96	0	-219	8370	8080	7890	7600	7410	7985	7505	89	2330	500	5450	10	1	17873425	1385	13.84	0.57	12	0.02	560.00	13652.00	11570	20230720	-33.02	7700	20240725	0.65	10810	-28.31	20240105	7700	0.65	20240725	10870	-28.70	20231228	7700	0.65	20240725	1.05	N	044340	500	89 억		171360	N	N	0	N	00	N
33	20240726	090501	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	7900	110	2	1.41	2860880	366	0.89	7750	7900	7750	10120	5460	7790	7816.61	0.96	0	-34	8370	8080	7890	7600	7410	7985	7505	89	2330	500	5450	10	1	17873425	1412	14.11	0.58	12	0.00	560.00	13652.00	11570	20230720	-31.72	7700	20240725	2.60	10810	-26.92	20240105	7700	2.60	20240725	10870	-27.32	20231228	7700	2.60	20240725	1.05	N	044340	500	89 억		171360	N	N	0	N	00	N
34	20240725	160501	55	60.00	KOSDAQ	신저가	일반전기전자	N	N	N	Y	60	N	7790	-330	5	-4.06	318815430	40723	200.20	8140	8180	7700	10550	5690	8120	7828.97	0.94	0	2083	8546	8332	8196	7982	7846	8440	8090	89	2430	500	5680	10	1	17873425	1392	13.91	0.57	12	0.23	560.00	13652.00	11730	20230719	-33.59	7700	20240725	1.17	10810	-27.94	20240105	7700	1.17	20240725	10870	-28.33	20231228	7700	1.17	20240725	1.07	N	044340	500	89 억		168860	N	N	0	N	00	N
35	20240725	150509	55	60.00	KOSDAQ	신저가	일반전기전자	N	N	N	Y	60	N	7850	-270	5	-3.33	307697170	39296	193.19	8140	8180	7700	10550	5690	8120	7830.24	0.94	0	2316	8546	8332	8196	7982	7846	8440	8090	89	2430	500	5680	10	1	17873425	1403	14.02	0.58	12	0.22	560.00	13652.00	11730	20230719	-33.08	7700	20240725	1.95	10810	-27.38	20240105	7700	1.95	20240725	10870	-27.78	20231228	7700	1.95	20240725	1.07	N	044340	500	89 억		168860	N	N	0	N	00	N
36	20240725	140507	55	60.00	KOSDAQ	신저가	일반전기전자	N	N	N	Y	60	N	7820	-300	5	-3.69	300056760	38319	188.38	8140	8180	7700	10550	5690	8120	7830.50	0.94	0	2461	8546	8332	8196	7982	7846	8440	8090	89	2430	500	5680	10	1	17873425	1398	13.96	0.57	12	0.21	560.00	13652.00	11730	20230719	-33.33	7700	20240725	1.56	10810	-27.66	20240105	7700	1.56	20240725	10870	-28.06	20231228	7700	1.56	20240725	1.07	N	044340	500	89 억		168860	N	N	0	N	00	N
37	20240725	130504	55	60.00	KOSDAQ	신저가	일반전기전자	N	N	N	Y	60	N	7780	-340	5	-4.19	214895860	27316	134.29	8140	8180	7720	10550	5690	8120	7867.03	0.94	0	1461	8546	8332	8196	7982	7846	8440	8090	89	2430	500	5680	10	1	17873425	1391	13.89	0.57	12	0.15	560.00	13652.00	11730	20230719	-33.67	7720	20240725	0.78	10810	-28.03	20240105	7720	0.78	20240725	10870	-28.43	20231228	7720	0.78	20240725	1.07	N	044340	500	89 억		168860	N	N	0	N	00	N
38	20240725	120505	55	60.00	KOSDAQ	신저가	일반전기전자	N	N	N	Y	60	N	7900	-220	5	-2.71	154075730	19551	96.12	8140	8180	7720	10550	5690	8120	7880.71	0.94	0	739	8546	8332	8196	7982	7846	8440	8090	89	2430	500	5680	10	1	17873425	1412	14.11	0.58	12	0.11	560.00	13652.00	11730	20230719	-32.65	7720	20240725	2.33	10810	-26.92	20240105	7720	2.33	20240725	10870	-27.32	20231228	7720	2.33	20240725	1.07	N	044340	500	89 억		168860	N	N	0	N	00	N
39	20240725	110502	55	60.00	KOSDAQ	신저가	일반전기전자	N	N	N	Y	60	N	7920	-200	5	-2.46	141789810	17993	88.46	8140	8180	7720	10550	5690	8120	7880.28	0.94	0	957	8546	8332	8196	7982	7846	8440	8090	89	2430	500	5680	10	1	17873425	1416	14.14	0.58	12	0.10	560.00	13652.00	11730	20230719	-32.48	7720	20240725	2.59	10810	-26.73	20240105	7720	2.59	20240725	10870	-27.14	20231228	7720	2.59	20240725	1.07	N	044340	500	89 억		168860	N	N	0	N	00	N
40	20240725	100503	55	60.00	KOSDAQ	신저가	일반전기전자	N	N	N	Y	60	N	7820	-300	5	-3.69	118679360	15050	73.99	8140	8180	7720	10550	5690	8120	7885.67	0.94	0	724	8546	8332	8196	7982	7846	8440	8090	89	2430	500	5680	10	1	17873425	1398	13.96	0.57	12	0.08	560.00	13652.00	11730	20230719	-33.33	7720	20240725	1.30	10810	-27.66	20240105	7720	1.30	20240725	10870	-28.06	20231228	7720	1.30	20240725	1.07	N	044340	500	89 억		168860	N	N	0	N	00	N
41	20240725	090500	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	8070	-50	5	-0.62	6825250	841	4.13	8140	8180	8060	10550	5690	8120	8115.64	0.94	0	160	8546	8332	8196	7982	7846	8440	8090	89	2430	500	5680	10	1	17873425	1442	14.41	0.59	12	0.00	560.00	13652.00	11730	20230719	-31.20	8050	20240723	0.25	10810	-25.35	20240105	8050	0.25	20240723	10870	-25.76	20231228	8050	0.25	20240723	1.07	N	044340	500	89 억		168860	N	N	0	N	00	N
42	20240724	160457	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	8120	70	2	0.87	166153930	20341	126.76	8110	8410	8060	10460	5640	8050	8168.42	0.94	0	809	8263	8156	8103	7996	7943	8130	7970	89	2410	500	5630	10	1	17873425	1451	14.50	0.59	12	0.11	560.00	13652.00	11970	20230718	-32.16	8050	20240723	0.87	10810	-24.88	20240105	8050	0.87	20240723	11010	-26.25	20230724	8050	0.87	20240723	1.08	N	044340	500	89 억		168052	N	N	0	N	00	N
43	20240724	150505	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	8150	100	2	1.24	151332040	18511	115.35	8110	8410	8110	10460	5640	8050	8175.25	0.94	0	800	8263	8156	8103	7996	7943	8130	7970	89	2410	500	5630	10	1	17873425	1457	14.55	0.60	12	0.10	560.00	13652.00	11970	20230718	-31.91	8050	20240723	1.24	10810	-24.61	20240105	8050	1.24	20240723	11010	-25.98	20230724	8050	1.24	20240723	1.08	N	044340	500	89 억		168052	N	N	0	N	00	N
44	20240724	140501	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	8170	120	2	1.49	139711730	17086	106.47	8110	8410	8110	10460	5640	8050	8176.97	0.94	0	1559	8263	8156	8103	7996	7943	8130	7970	89	2410	500	5630	10	1	17873425	1460	14.59	0.60	12	0.10	560.00	13652.00	11970	20230718	-31.75	8050	20240723	1.49	10810	-24.42	20240105	8050	1.49	20240723	11010	-25.79	20230724	8050	1.49	20240723	1.08	N	044340	500	89 억		168052	N	N	0	N	00	N
45	20240724	130506	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	8200	150	2	1.86	136726240	16720	104.19	8110	8410	8110	10460	5640	8050	8177.41	0.94	0	1718	8263	8156	8103	7996	7943	8130	7970	89	2410	500	5630	10	1	17873425	1466	14.64	0.60	12	0.09	560.00	13652.00	11970	20230718	-31.50	8050	20240723	1.86	10810	-24.14	20240105	8050	1.86	20240723	11010	-25.52	20230724	8050	1.86	20240723	1.08	N	044340	500	89 억		168052	N	N	0	N	00	N
46	20240724	120508	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	8180	130	2	1.61	126511300	15464	96.37	8110	8410	8110	10460	5640	8050	8181.02	0.94	0	1777	8263	8156	8103	7996	7943	8130	7970	89	2410	500	5630	10	1	17873425	1462	14.61	0.60	12	0.09	560.00	13652.00	11970	20230718	-31.66	8050	20240723	1.61	10810	-24.33	20240105	8050	1.61	20240723	11010	-25.70	20230724	8050	1.61	20240723	1.08	N	044340	500	89 억		168052	N	N	0	N	00	N
47	20240724	110505	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	8200	150	2	1.86	123598070	15108	94.15	8110	8410	8110	10460	5640	8050	8180.97	0.94	0	1760	8263	8156	8103	7996	7943	8130	7970	89	2410	500	5630	10	1	17873425	1466	14.64	0.60	12	0.08	560.00	13652.00	11970	20230718	-31.50	8050	20240723	1.86	10810	-24.14	20240105	8050	1.86	20240723	11010	-25.52	20230724	8050	1.86	20240723	1.08	N	044340	500	89 억		168052	N	N	0	N	00	N
48	20240724	100504	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	8210	160	2	1.99	108722570	13296	82.86	8110	8410	8110	10460	5640	8050	8177.09	0.94	0	2027	8263	8156	8103	7996	7943	8130	7970	89	2410	500	5630	10	1	17873425	1467	14.66	0.60	12	0.07	560.00	13652.00	11970	20230718	-31.41	8050	20240723	1.99	10810	-24.05	20240105	8050	1.99	20240723	11010	-25.43	20230724	8050	1.99	20240723	1.08	N	044340	500	89 억		168052	N	N	0	N	00	N
49	20240724	090502	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	8210	160	2	1.99	52225390	6415	39.98	8110	8230	8110	10460	5640	8050	8141.14	0.94	0	3	8263	8156	8103	7996	7943	8130	7970	89	2410	500	5630	10	1	17873425	1467	14.66	0.60	12	0.04	560.00	13652.00	11970	20230718	-31.41	8050	20240723	1.99	10810	-24.05	20240105	8050	1.99	20240723	11010	-25.43	20230724	8050	1.99	20240723	1.08	N	044340	500	89 억		168052	N	N	0	N	00	N
50	20240723	160455	55	60.00	KOSDAQ	신저가	일반전기전자	N	N	N	Y	60	N	8050	-110	5	-1.35	124818950	15416	47.28	8120	8210	8050	10600	5720	8160	8096.81	0.94	0	-834	8453	8306	8193	8046	7933	8250	7990	89	2440	500	5710	10	1	17873425	1439	14.38	0.59	12	0.09	560.00	13652.00	11970	20230718	-32.75	8050	20240723	0.00	10810	-25.53	20240105	8050	0.00	20240723	11010	-26.88	20230724	8050	0.00	20240723	1.07	N	044340	500	89 억		168886	N	N	0	N	00	N
51	20240723	150509	55	60.00	KOSDAQ	신저가	일반전기전자	N	N	N	Y	60	N	8110	-50	5	-0.61	108128150	13347	40.93	8120	8210	8050	10600	5720	8160	8101.31	0.94	0	-838	8453	8306	8193	8046	7933	8250	7990	89	2440	500	5710	10	1	17873425	1450	14.48	0.59	12	0.07	560.00	13652.00	11970	20230718	-32.25	8050	20240723	0.75	10810	-24.98	20240105	8050	0.75	20240723	11010	-26.34	20230724	8050	0.75	20240723	1.07	N	044340	500	89 억		168886	N	N	0	N	00	N
52	20240723	140458	55	60.00	KOSDAQ	신저가	일반전기전자	N	N	N	Y	60	N	8110	-50	5	-0.61	96331780	11891	36.47	8120	8210	8050	10600	5720	8160	8101.23	0.94	0	-850	8453	8306	8193	8046	7933	8250	7990	89	2440	500	5710	10	1	17873425	1450	14.48	0.59	12	0.07	560.00	13652.00	11970	20230718	-32.25	8050	20240723	0.75	10810	-24.98	20240105	8050	0.75	20240723	11010	-26.34	20230724	8050	0.75	20240723	1.07	N	044340	500	89 억		168886	N	N	0	N	00	N
53	20240723	130457	55	60.00	KOSDAQ	신저가	일반전기전자	N	N	N	Y	60	N	8060	-100	5	-1.23	76079940	9382	28.77	8120	8210	8050	10600	5720	8160	8109.14	0.94	0	-856	8453	8306	8193	8046	7933	8250	7990	89	2440	500	5710	10	1	17873425	1441	14.39	0.59	12	0.05	560.00	13652.00	11970	20230718	-32.66	8050	20240723	0.12	10810	-25.44	20240105	8050	0.12	20240723	11010	-26.79	20230724	8050	0.12	20240723	1.07	N	044340	500	89 억		168886	N	N	0	N	00	N
54	20240723	120500	55	60.00	KOSDAQ	신저가	일반전기전자	N	N	N	Y	60	N	8070	-90	5	-1.10	64412320	7935	24.33	8120	8210	8070	10600	5720	8160	8117.49	0.94	0	-755	8453	8306	8193	8046	7933	8250	7990	89	2440	500	5710	10	1	17873425	1442	14.41	0.59	12	0.04	560.00	13652.00	11970	20230718	-32.58	8070	20240723	0.00	10810	-25.35	20240105	8070	0.00	20240723	11010	-26.70	20230724	8070	0.00	20240723	1.07	N	044340	500	89 억		168886	N	N	0	N	00	N
55	20240723	110501	55	60.00	KOSDAQ	신저가	일반전기전자	N	N	N	Y	60	N	8120	-40	5	-0.49	47626650	5858	17.96	8120	8210	8080	10600	5720	8160	8130.19	0.94	0	-887	8453	8306	8193	8046	7933	8250	7990	89	2440	500	5710	10	1	17873425	1451	14.50	0.59	12	0.03	560.00	13652.00	11970	20230718	-32.16	8080	20240723	0.50	10810	-24.88	20240105	8080	0.50	20240723	11010	-26.25	20230724	8080	0.50	20240723	1.07	N	044340	500	89 억		168886	N	N	0	N	00	N
56	20240723	100500	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	8120	-40	5	-0.49	30503380	3744	11.48	8120	8210	8100	10600	5720	8160	8147.27	0.94	0	-797	8453	8306	8193	8046	7933	8250	7990	89	2440	500	5710	10	1	17873425	1451	14.50	0.59	12	0.02	560.00	13652.00	11970	20230718	-32.16	8080	20240722	0.50	10810	-24.88	20240105	8080	0.50	20240722	11010	-26.25	20230724	8080	0.50	20240722	1.07	N	044340	500	89 억		168886	N	N	0	N	00	N
57	20240723	090501	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	8150	-10	5	-0.12	1697260	209	0.64	8120	8150	8120	10600	5720	8160	8120.86	0.94	0	-15	8453	8306	8193	8046	7933	8250	7990	89	2440	500	5710	10	1	17873425	1457	14.55	0.60	12	0.00	560.00	13652.00	11970	20230718	-31.91	8080	20240722	0.87	10810	-24.61	20240105	8080	0.87	20240722	11010	-25.98	20230724	8080	0.87	20240722	1.07	N	044340	500	89 억		168886	N	N	0	N	00	N
58	20240722	160454	55	60.00	KOSDAQ	신저가	일반전기전자	N	N	N	Y	60	N	8160	-150	5	-1.81	266272970	32607	179.04	8310	8340	8080	10800	5820	8310	8166.14	0.96	0	-2799	8490	8400	8350	8260	8210	8375	8235	89	2490	500	5810	10	1	17873425	1458	14.57	0.60	12	0.18	560.00	13652.00	12010	20230714	-32.06	8080	20240722	0.99	10810	-24.51	20240105	8080	0.99	20240722	11010	-25.89	20230724	8080	0.99	20240722	1.08	N	044340	500	89 억		171687	N	N	0	N	00	N
59	20240722	150500	55	60.00	KOSDAQ	신저가	일반전기전자	N	N	N	Y	60	N	8120	-190	5	-2.29	254626690	31175	171.18	8310	8340	8080	10800	5820	8310	8167.66	0.96	0	-3126	8490	8400	8350	8260	8210	8375	8235	89	2490	500	5810	10	1	17873425	1451	14.50	0.59	12	0.17	560.00	13652.00	12010	20230714	-32.39	8080	20240722	0.50	10810	-24.88	20240105	8080	0.50	20240722	11010	-26.25	20230724	8080	0.50	20240722	1.08	N	044340	500	89 억		171687	N	N	0	N	00	N
60	20240722	140500	55	60.00	KOSDAQ	신저가	일반전기전자	N	N	N	Y	60	N	8150	-160	5	-1.93	213548180	26104	143.33	8310	8340	8110	10800	5820	8310	8180.67	0.96	0	-3304	8490	8400	8350	8260	8210	8375	8235	89	2490	500	5810	10	1	17873425	1457	14.55	0.60	12	0.15	560.00	13652.00	12010	20230714	-32.14	8110	20240722	0.49	10810	-24.61	20240105	8110	0.49	20240722	11010	-25.98	20230724	8110	0.49	20240722	1.08	N	044340	500	89 억		171687	N	N	0	N	00	N
61	20240722	130458	55	60.00	KOSDAQ	신저가	일반전기전자	N	N	N	Y	60	N	8160	-150	5	-1.81	141294210	17235	94.64	8310	8340	8130	10800	5820	8310	8198.10	0.96	0	-3927	8490	8400	8350	8260	8210	8375	8235	89	2490	500	5810	10	1	17873425	1458	14.57	0.60	12	0.10	560.00	13652.00	12010	20230714	-32.06	8130	20240722	0.37	10810	-24.51	20240105	8130	0.37	20240722	11010	-25.89	20230724	8130	0.37	20240722	1.08	N	044340	500	89 억		171687	N	N	0	N	00	N
62	20240722	120458	55	60.00	KOSDAQ	신저가	일반전기전자	N	N	N	Y	60	N	8180	-130	5	-1.56	129496350	15789	86.70	8310	8340	8130	10800	5820	8310	8201.68	0.96	0	-3928	8490	8400	8350	8260	8210	8375	8235	89	2490	500	5810	10	1	17873425	1462	14.61	0.60	12	0.09	560.00	13652.00	12010	20230714	-31.89	8130	20240722	0.62	10810	-24.33	20240105	8130	0.62	20240722	11010	-25.70	20230724	8130	0.62	20240722	1.08	N	044340	500	89 억		171687	N	N	0	N	00	N
63	20240722	110457	55	60.00	KOSDAQ	신저가	일반전기전자	N	N	N	Y	60	N	8200	-110	5	-1.32	97212980	11832	64.97	8310	8340	8160	10800	5820	8310	8216.11	0.96	0	-3231	8490	8400	8350	8260	8210	8375	8235	89	2490	500	5810	10	1	17873425	1466	14.64	0.60	12	0.07	560.00	13652.00	12010	20230714	-31.72	8160	20240722	0.49	10810	-24.14	20240105	8160	0.49	20240722	11010	-25.52	20230724	8160	0.49	20240722	1.08	N	044340	500	89 억		171687	N	N	0	N	00	N
64	20240722	100458	55	60.00	KOSDAQ	신저가	일반전기전자	N	N	N	Y	60	N	8190	-120	5	-1.44	69709190	8468	46.50	8310	8340	8170	10800	5820	8310	8232.07	0.96	0	-2593	8490	8400	8350	8260	8210	8375	8235	89	2490	500	5810	10	1	17873425	1464	14.62	0.60	12	0.05	560.00	13652.00	12010	20230714	-31.81	8170	20240722	0.24	10810	-24.24	20240105	8170	0.24	20240722	11010	-25.61	20230724	8170	0.24	20240722	1.08	N	044340	500	89 억		171687	N	N	0	N	00	N
65	20240722	090456	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	8340	30	2	0.36	2375710	285	1.56	8310	8340	8310	10800	5820	8310	8335.82	0.96	0	-1	8490	8400	8350	8260	8210	8375	8235	89	2490	500	5810	10	1	17873425	1491	14.89	0.61	12	0.00	560.00	13652.00	12010	20230714	-30.56	8240	20240528	1.21	10810	-22.85	20240105	8240	1.21	20240528	11010	-24.25	20230724	8240	1.21	20240528	1.08	N	044340	500	89 억		171687	N	N	0	N	00	N
66	20240719	160448	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	8310	-50	5	-0.60	151898220	18202	137.23	8400	8440	8300	10860	5860	8360	8345.14	0.99	0	-5769	8546	8452	8406	8312	8266	8430	8290	89	2500	500	5850	10	1	17873425	1485	14.84	0.61	12	0.10	560.00	13652.00	12010	20230714	-30.81	8240	20240528	0.85	10810	-23.13	20240105	8240	0.85	20240528	11730	-29.16	20230719	8240	0.85	20240528	1.09	N	044340	500	89 억		177456	N	N	0	N	00	N
67	20240719	150451	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	8330	-30	5	-0.36	139718680	16737	126.18	8400	8440	8300	10860	5860	8360	8347.89	0.99	0	-5757	8546	8452	8406	8312	8266	8430	8290	89	2500	500	5850	10	1	17873425	1489	14.88	0.61	12	0.09	560.00	13652.00	12010	20230714	-30.64	8240	20240528	1.09	10810	-22.94	20240105	8240	1.09	20240528	11730	-28.99	20230719	8240	1.09	20240528	1.09	N	044340	500	89 억		177456	N	N	0	N	00	N
68	20240719	140455	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	8320	-40	5	-0.48	129399820	15498	116.84	8400	8440	8300	10860	5860	8360	8349.45	0.99	0	-5754	8546	8452	8406	8312	8266	8430	8290	89	2500	500	5850	10	1	17873425	1487	14.86	0.61	12	0.09	560.00	13652.00	12010	20230714	-30.72	8240	20240528	0.97	10810	-23.03	20240105	8240	0.97	20240528	11730	-29.07	20230719	8240	0.97	20240528	1.09	N	044340	500	89 억		177456	N	N	0	N	00	N
69	20240719	130447	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	8340	-20	5	-0.24	109317130	13084	98.64	8400	8440	8300	10860	5860	8360	8355.02	0.99	0	-4293	8546	8452	8406	8312	8266	8430	8290	89	2500	500	5850	10	1	17873425	1491	14.89	0.61	12	0.07	560.00	13652.00	12010	20230714	-30.56	8240	20240528	1.21	10810	-22.85	20240105	8240	1.21	20240528	11730	-28.90	20230719	8240	1.21	20240528	1.09	N	044340	500	89 억		177456	N	N	0	N	00	N
70	20240719	120448	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	8350	-10	5	-0.12	74392450	8887	67.00	8400	8440	8330	10860	5860	8360	8370.93	0.99	0	-2423	8546	8452	8406	8312	8266	8430	8290	89	2500	500	5850	10	1	17873425	1492	14.91	0.61	12	0.05	560.00	13652.00	12010	20230714	-30.47	8240	20240528	1.33	10810	-22.76	20240105	8240	1.33	20240528	11730	-28.82	20230719	8240	1.33	20240528	1.09	N	044340	500	89 억		177456	N	N	0	N	00	N
71	20240719	110451	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	8360	0	3	0.00	60739550	7251	54.67	8400	8440	8340	10860	5860	8360	8376.72	0.99	0	-2191	8546	8452	8406	8312	8266	8430	8290	89	2500	500	5850	10	1	17873425	1494	14.93	0.61	12	0.04	560.00	13652.00	12010	20230714	-30.39	8240	20240528	1.46	10810	-22.66	20240105	8240	1.46	20240528	11730	-28.73	20230719	8240	1.46	20240528	1.09	N	044340	500	89 억		177456	N	N	0	N	00	N
72	20240719	100413	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	8420	60	2	0.72	45838760	5470	41.24	8400	8430	8350	10860	5860	8360	8380.04	0.99	0	-1054	8546	8452	8406	8312	8266	8430	8290	89	2500	500	5850	10	1	17873425	1505	15.04	0.62	12	0.03	560.00	13652.00	12010	20230714	-29.89	8240	20240528	2.18	10810	-22.11	20240105	8240	2.18	20240528	11730	-28.22	20230719	8240	2.18	20240528	1.09	N	044340	500	89 억		177456	N	N	0	N	00	N
73	20240719	090501	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	8370	10	2	0.12	5758420	687	5.18	8400	8400	8370	10860	5860	8360	8382.04	0.99	0	0	8546	8452	8406	8312	8266	8430	8290	89	2500	500	5850	10	1	17873425	1496	14.95	0.61	12	0.00	560.00	13652.00	12010	20230714	-30.31	8240	20240528	1.58	10810	-22.57	20240105	8240	1.58	20240528	11730	-28.64	20230719	8240	1.58	20240528	1.09	N	044340	500	89 억		177456	N	N	0	N	00	N
74	20240718	160442	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	8360	-90	5	-1.07	107953730	12875	44.56	8450	8500	8360	10980	5920	8450	8384.76	1.00	0	-1388	8723	8586	8493	8356	8263	8540	8310	89	2530	500	5910	10	1	17873425	1494	14.93	0.61	12	0.07	560.00	13652.00	12010	20230714	-30.39	8240	20240528	1.46	10810	-22.66	20240105	8240	1.46	20240528	11970	-30.16	20230718	8240	1.46	20240528	1.09	N	044340	500	89 억		178844	N	N	0	N	00	N
75	20240718	150448	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	8410	-40	5	-0.47	83000900	9891	34.24	8450	8500	8370	10980	5920	8450	8391.56	1.00	0	-1252	8723	8586	8493	8356	8263	8540	8310	89	2530	500	5910	10	1	17873425	1503	15.02	0.62	12	0.06	560.00	13652.00	12010	20230714	-29.98	8240	20240528	2.06	10810	-22.20	20240105	8240	2.06	20240528	11970	-29.74	20230718	8240	2.06	20240528	1.09	N	044340	500	89 억		178844	N	N	0	N	00	N
76	20240718	140444	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	8380	-70	5	-0.83	65976450	7861	27.21	8450	8500	8370	10980	5920	8450	8392.88	1.00	0	-1051	8723	8586	8493	8356	8263	8540	8310	89	2530	500	5910	10	1	17873425	1498	14.96	0.61	12	0.04	560.00	13652.00	12010	20230714	-30.22	8240	20240528	1.70	10810	-22.48	20240105	8240	1.70	20240528	11970	-29.99	20230718	8240	1.70	20240528	1.09	N	044340	500	89 억		178844	N	N	0	N	00	N
77	20240718	130446	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	8380	-70	5	-0.83	61647540	7346	25.43	8450	8500	8370	10980	5920	8450	8391.99	1.00	0	-1021	8723	8586	8493	8356	8263	8540	8310	89	2530	500	5910	10	1	17873425	1498	14.96	0.61	12	0.04	560.00	13652.00	12010	20230714	-30.22	8240	20240528	1.70	10810	-22.48	20240105	8240	1.70	20240528	11970	-29.99	20230718	8240	1.70	20240528	1.09	N	044340	500	89 억		178844	N	N	0	N	00	N
78	20240718	120446	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	8370	-80	5	-0.95	50046100	5961	20.63	8450	8500	8370	10980	5920	8450	8395.59	1.00	0	-792	8723	8586	8493	8356	8263	8540	8310	89	2530	500	5910	10	1	17873425	1496	14.95	0.61	12	0.03	560.00	13652.00	12010	20230714	-30.31	8240	20240528	1.58	10810	-22.57	20240105	8240	1.58	20240528	11970	-30.08	20230718	8240	1.58	20240528	1.09	N	044340	500	89 억		178844	N	N	0	N	00	N
79	20240718	110448	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	8380	-70	5	-0.83	39665830	4721	16.34	8450	8500	8370	10980	5920	8450	8402.00	1.00	0	-790	8723	8586	8493	8356	8263	8540	8310	89	2530	500	5910	10	1	17873425	1498	14.96	0.61	12	0.03	560.00	13652.00	12010	20230714	-30.22	8240	20240528	1.70	10810	-22.48	20240105	8240	1.70	20240528	11970	-29.99	20230718	8240	1.70	20240528	1.09	N	044340	500	89 억		178844	N	N	0	N	00	N
80	20240718	100449	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	8410	-40	5	-0.47	27450060	3264	11.30	8450	8500	8380	10980	5920	8450	8409.94	1.00	0	-765	8723	8586	8493	8356	8263	8540	8310	89	2530	500	5910	10	1	17873425	1503	15.02	0.62	12	0.02	560.00	13652.00	12010	20230714	-29.98	8240	20240528	2.06	10810	-22.20	20240105	8240	2.06	20240528	11970	-29.74	20230718	8240	2.06	20240528	1.09	N	044340	500	89 억		178844	N	N	0	N	00	N
81	20240718	090451	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	8460	10	2	0.12	5846640	693	2.40	8450	8500	8390	10980	5920	8450	8436.71	1.00	0	-127	8723	8586	8493	8356	8263	8540	8310	89	2530	500	5910	10	1	17873425	1512	15.11	0.62	12	0.00	560.00	13652.00	12010	20230714	-29.56	8240	20240528	2.67	10810	-21.74	20240105	8240	2.67	20240528	11970	-29.32	20230718	8240	2.67	20240528	1.09	N	044340	500	89 억		178844	N	N	0	N	00	N
82	20240717	160509	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	8450	-50	5	-0.59	245815660	28820	156.18	8500	8630	8400	11050	5950	8500	8529.34	1.00	0	-727	8586	8542	8456	8412	8326	8565	8435	89	2550	500	5950	10	1	17873425	1510	15.09	0.62	12	0.16	560.00	13652.00	12010	20230714	-29.64	8240	20240528	2.55	10810	-21.83	20240105	8240	2.55	20240528	11970	-29.41	20230718	8240	2.55	20240528	1.08	N	044340	500	89 억		179571	N	N	0	N	00	N
83	20240717	150511	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	8490	-10	5	-0.12	237215260	27807	150.69	8500	8630	8400	11050	5950	8500	8530.77	1.00	0	-227	8586	8542	8456	8412	8326	8565	8435	89	2550	500	5950	10	1	17873425	1517	15.16	0.62	12	0.16	560.00	13652.00	12010	20230714	-29.31	8240	20240528	3.03	10810	-21.46	20240105	8240	3.03	20240528	11970	-29.07	20230718	8240	3.03	20240528	1.08	N	044340	500	89 억		179571	N	N	0	N	00	N
84	20240717	140508	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	8510	10	2	0.12	221556220	25958	140.67	8500	8630	8400	11050	5950	8500	8535.18	1.00	0	128	8586	8542	8456	8412	8326	8565	8435	89	2550	500	5950	10	1	17873425	1521	15.20	0.62	12	0.15	560.00	13652.00	12010	20230714	-29.14	8240	20240528	3.28	10810	-21.28	20240105	8240	3.28	20240528	11970	-28.91	20230718	8240	3.28	20240528	1.08	N	044340	500	89 억		179571	N	N	0	N	00	N
85	20240717	130507	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	8500	0	3	0.00	211919980	24827	134.54	8500	8630	8400	11050	5950	8500	8535.87	1.00	0	443	8586	8542	8456	8412	8326	8565	8435	89	2550	500	5950	10	1	17873425	1519	15.18	0.62	12	0.14	560.00	13652.00	12010	20230714	-29.23	8240	20240528	3.16	10810	-21.37	20240105	8240	3.16	20240528	11970	-28.99	20230718	8240	3.16	20240528	1.08	N	044340	500	89 억		179571	N	N	0	N	00	N
86	20240717	120508	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	8520	20	2	0.24	200062240	23434	126.99	8500	8630	8400	11050	5950	8500	8537.26	1.00	0	938	8586	8542	8456	8412	8326	8565	8435	89	2550	500	5950	10	1	17873425	1523	15.21	0.62	12	0.13	560.00	13652.00	12010	20230714	-29.06	8240	20240528	3.40	10810	-21.18	20240105	8240	3.40	20240528	11970	-28.82	20230718	8240	3.40	20240528	1.08	N	044340	500	89 억		179571	N	N	0	N	00	N
87	20240717	110508	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	8580	80	2	0.94	178380470	20890	113.21	8500	8630	8400	11050	5950	8500	8539.04	1.00	0	1266	8586	8542	8456	8412	8326	8565	8435	89	2550	500	5950	10	1	17873425	1534	15.32	0.63	12	0.12	560.00	13652.00	12010	20230714	-28.56	8240	20240528	4.13	10810	-20.63	20240105	8240	4.13	20240528	11970	-28.32	20230718	8240	4.13	20240528	1.08	N	044340	500	89 억		179571	N	N	0	N	00	N
88	20240717	100507	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	8570	70	2	0.82	112541440	13216	71.62	8500	8630	8400	11050	5950	8500	8515.54	1.00	0	2538	8586	8542	8456	8412	8326	8565	8435	89	2550	500	5950	10	1	17873425	1532	15.30	0.63	12	0.07	560.00	13652.00	12010	20230714	-28.64	8240	20240528	4.00	10810	-20.72	20240105	8240	4.00	20240528	11970	-28.40	20230718	8240	4.00	20240528	1.08	N	044340	500	89 억		179571	N	N	0	N	00	N
89	20240717	090414	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	8460	-40	5	-0.47	7098420	837	4.54	8500	8500	8450	11050	5950	8500	8480.79	1.00	0	-721	8586	8542	8456	8412	8326	8565	8435	89	2550	500	5950	10	1	17873425	1512	15.11	0.62	12	0.00	560.00	13652.00	12010	20230714	-29.56	8240	20240528	2.67	10810	-21.74	20240105	8240	2.67	20240528	11970	-29.32	20230718	8240	2.67	20240528	1.08	N	044340	500	89 억		179571	N	N	0	N	00	N
90	20240716	160509	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	8500	10	2	0.12	153698170	18279	148.74	8490	8500	8370	11030	5950	8490	8408.36	1.02	0	-2541	8576	8532	8476	8432	8376	8555	8455	89	2540	500	5940	10	1	17873425	1519	15.18	0.62	12	0.10	560.00	13652.00	12010	20230714	-29.23	8240	20240528	3.16	10810	-21.37	20240105	8240	3.16	20240528	11970	-28.99	20230718	8240	3.16	20240528	1.08	N	044340	500	89 억		182112	N	N	0	N	00	N
91	20240716	150513	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	8420	-70	5	-0.82	134854230	16052	130.62	8490	8490	8370	11030	5950	8490	8401.09	1.02	0	-1860	8576	8532	8476	8432	8376	8555	8455	89	2540	500	5940	10	1	17873425	1505	15.04	0.62	12	0.09	560.00	13652.00	12010	20230714	-29.89	8240	20240528	2.18	10810	-22.11	20240105	8240	2.18	20240528	11970	-29.66	20230718	8240	2.18	20240528	1.08	N	044340	500	89 억		182112	N	N	0	N	00	N
92	20240716	140511	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	8410	-80	5	-0.94	116341300	13849	112.69	8490	8490	8370	11030	5950	8490	8400.70	1.02	0	-1142	8576	8532	8476	8432	8376	8555	8455	89	2540	500	5940	10	1	17873425	1503	15.02	0.62	12	0.08	560.00	13652.00	12010	20230714	-29.98	8240	20240528	2.06	10810	-22.20	20240105	8240	2.06	20240528	11970	-29.74	20230718	8240	2.06	20240528	1.08	N	044340	500	89 억		182112	N	N	0	N	00	N
93	20240716	130512	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	8390	-100	5	-1.18	97008420	11549	93.98	8490	8490	8370	11030	5950	8490	8399.72	1.02	0	-502	8576	8532	8476	8432	8376	8555	8455	89	2540	500	5940	10	1	17873425	1500	14.98	0.61	12	0.06	560.00	13652.00	12010	20230714	-30.14	8240	20240528	1.82	10810	-22.39	20240105	8240	1.82	20240528	11970	-29.91	20230718	8240	1.82	20240528	1.08	N	044340	500	89 억		182112	N	N	0	N	00	N
94	20240716	120511	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	8380	-110	5	-1.30	91553630	10898	88.68	8490	8490	8370	11030	5950	8490	8400.96	1.02	0	-224	8576	8532	8476	8432	8376	8555	8455	89	2540	500	5940	10	1	17873425	1498	14.96	0.61	12	0.06	560.00	13652.00	12010	20230714	-30.22	8240	20240528	1.70	10810	-22.48	20240105	8240	1.70	20240528	11970	-29.99	20230718	8240	1.70	20240528	1.08	N	044340	500	89 억		182112	N	N	0	N	00	N
95	20240716	110511	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	8380	-110	5	-1.30	70758410	8415	68.48	8490	8490	8370	11030	5950	8490	8408.60	1.02	0	546	8576	8532	8476	8432	8376	8555	8455	89	2540	500	5940	10	1	17873425	1498	14.96	0.61	12	0.05	560.00	13652.00	12010	20230714	-30.22	8240	20240528	1.70	10810	-22.48	20240105	8240	1.70	20240528	11970	-29.99	20230718	8240	1.70	20240528	1.08	N	044340	500	89 억		182112	N	N	0	N	00	N
96	20240716	100511	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	8430	-60	5	-0.71	50705620	6024	49.02	8490	8490	8400	11030	5950	8490	8417.27	1.02	0	1259	8576	8532	8476	8432	8376	8555	8455	89	2540	500	5940	10	1	17873425	1507	15.05	0.62	12	0.03	560.00	13652.00	12010	20230714	-29.81	8240	20240528	2.31	10810	-22.02	20240105	8240	2.31	20240528	11970	-29.57	20230718	8240	2.31	20240528	1.08	N	044340	500	89 억		182112	N	N	0	N	00	N
97	20240716	090509	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	8480	-10	5	-0.12	6743050	800	6.51	8490	8490	8400	11030	5950	8490	8428.81	1.02	0	467	8576	8532	8476	8432	8376	8555	8455	89	2540	500	5940	10	1	17873425	1516	15.14	0.62	12	0.00	560.00	13652.00	12010	20230714	-29.39	8240	20240528	2.91	10810	-21.55	20240105	8240	2.91	20240528	11970	-29.16	20230718	8240	2.91	20240528	1.08	N	044340	500	89 억		182112	N	N	0	N	00	N
98	20240715	160503	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	8490	20	2	0.24	103785400	12278	105.53	8470	8520	8420	11010	5930	8470	8452.92	1.03	0	-1334	8590	8530	8450	8390	8310	8560	8420	89	2540	500	5920	10	1	17873425	1517	15.16	0.62	12	0.07	560.00	13652.00	12010	20230714	-29.31	8240	20240528	3.03	10810	-21.46	20240105	8240	3.03	20240528	11970	-29.07	20230718	8240	3.03	20240528	1.06	N	044340	500	89 억		183417	N	N	0	N	00	N
99	20240715	150506	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	8450	-20	5	-0.24	83760670	9913	85.20	8470	8520	8420	11010	5930	8470	8449.58	1.03	0	-1410	8590	8530	8450	8390	8310	8560	8420	89	2540	500	5920	10	1	17873425	1510	15.09	0.62	12	0.06	560.00	13652.00	12010	20230714	-29.64	8240	20240528	2.55	10810	-21.83	20240105	8240	2.55	20240528	11970	-29.41	20230718	8240	2.55	20240528	1.06	N	044340	500	89 억		183417	N	N	0	N	00	N
100	20240715	140506	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	8430	-40	5	-0.47	77703690	9195	79.03	8470	8520	8420	11010	5930	8470	8450.65	1.03	0	-1410	8590	8530	8450	8390	8310	8560	8420	89	2540	500	5920	10	1	17873425	1507	15.05	0.62	12	0.05	560.00	13652.00	12010	20230714	-29.81	8240	20240528	2.31	10810	-22.02	20240105	8240	2.31	20240528	11970	-29.57	20230718	8240	2.31	20240528	1.06	N	044340	500	89 억		183417	N	N	0	N	00	N
101	20240715	130505	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	8450	-20	5	-0.24	66553750	7874	67.68	8470	8520	8420	11010	5930	8470	8452.34	1.03	0	-1410	8590	8530	8450	8390	8310	8560	8420	89	2540	500	5920	10	1	17873425	1510	15.09	0.62	12	0.04	560.00	13652.00	12010	20230714	-29.64	8240	20240528	2.55	10810	-21.83	20240105	8240	2.55	20240528	11970	-29.41	20230718	8240	2.55	20240528	1.06	N	044340	500	89 억		183417	N	N	0	N	00	N
102	20240715	120506	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	8440	-30	5	-0.35	42553820	5027	43.21	8470	8520	8420	11010	5930	8470	8465.05	1.03	0	-1363	8590	8530	8450	8390	8310	8560	8420	89	2540	500	5920	10	1	17873425	1509	15.07	0.62	12	0.03	560.00	13652.00	12010	20230714	-29.73	8240	20240528	2.43	10810	-21.92	20240105	8240	2.43	20240528	11970	-29.49	20230718	8240	2.43	20240528	1.06	N	044340	500	89 억		183417	N	N	0	N	00	N
103	20240715	110506	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	8470	0	3	0.00	35434660	4185	35.97	8470	8520	8420	11010	5930	8470	8467.06	1.03	0	-821	8590	8530	8450	8390	8310	8560	8420	89	2540	500	5920	10	1	17873425	1514	15.12	0.62	12	0.02	560.00	13652.00	12010	20230714	-29.48	8240	20240528	2.79	10810	-21.65	20240105	8240	2.79	20240528	11970	-29.24	20230718	8240	2.79	20240528	1.06	N	044340	500	89 억		183417	N	N	0	N	00	N
104	20240715	100506	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	8440	-30	5	-0.35	25328720	2990	25.70	8470	8520	8430	11010	5930	8470	8471.14	1.03	0	-670	8590	8530	8450	8390	8310	8560	8420	89	2540	500	5920	10	1	17873425	1509	15.07	0.62	12	0.02	560.00	13652.00	12010	20230714	-29.73	8240	20240528	2.43	10810	-21.92	20240105	8240	2.43	20240528	11970	-29.49	20230718	8240	2.43	20240528	1.06	N	044340	500	89 억		183417	N	N	0	N	00	N
105	20240715	090506	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	8480	10	2	0.12	398100	47	0.40	8470	8480	8470	11010	5930	8470	8470.21	1.03	0	0	8590	8530	8450	8390	8310	8560	8420	89	2540	500	5920	10	1	17873425	1516	15.14	0.62	12	0.00	560.00	13652.00	12010	20230714	-29.39	8240	20240528	2.91	10810	-21.55	20240105	8240	2.91	20240528	11970	-29.16	20230718	8240	2.91	20240528	1.06	N	044340	500	89 억		183417	N	N	0	N	00	N
106	20240712	160501	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	8470	50	2	0.59	97319190	11533	32.73	8420	8510	8370	10940	5900	8420	8438.12	1.02	0	1500	8613	8516	8433	8336	8253	8475	8295	89	2520	500	5890	10	1	17873425	1514	15.12	0.62	12	0.06	560.00	13652.00	12010	20230714	-29.48	8240	20240528	2.79	10810	-21.65	20240105	8240	2.79	20240528	12010	-29.48	20230714	8240	2.79	20240528	1.04	N	044340	500	89 억		181647	N	N	0	N	00	N
107	20240712	150504	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	8480	60	2	0.71	90560230	10735	30.46	8420	8510	8370	10940	5900	8420	8435.98	1.02	0	1535	8613	8516	8433	8336	8253	8475	8295	89	2520	500	5890	10	1	17873425	1516	15.14	0.62	12	0.06	560.00	13652.00	12010	20230714	-29.39	8240	20240528	2.91	10810	-21.55	20240105	8240	2.91	20240528	12010	-29.39	20230714	8240	2.91	20240528	1.04	N	044340	500	89 억		181647	N	N	0	N	00	N
108	20240712	140507	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	8480	60	2	0.71	84678100	10040	28.49	8420	8510	8370	10940	5900	8420	8434.07	1.02	0	1588	8613	8516	8433	8336	8253	8475	8295	89	2520	500	5890	10	1	17873425	1516	15.14	0.62	12	0.06	560.00	13652.00	12010	20230714	-29.39	8240	20240528	2.91	10810	-21.55	20240105	8240	2.91	20240528	12010	-29.39	20230714	8240	2.91	20240528	1.04	N	044340	500	89 억		181647	N	N	0	N	00	N
109	20240712	130503	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	8420	0	3	0.00	71567830	8494	24.10	8420	8500	8370	10940	5900	8420	8425.69	1.02	0	1977	8613	8516	8433	8336	8253	8475	8295	89	2520	500	5890	10	1	17873425	1505	15.04	0.62	12	0.05	560.00	13652.00	12010	20230714	-29.89	8240	20240528	2.18	10810	-22.11	20240105	8240	2.18	20240528	12010	-29.89	20230714	8240	2.18	20240528	1.04	N	044340	500	89 억		181647	N	N	0	N	00	N
110	20240712	120505	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	8450	30	2	0.36	52527470	6234	17.69	8420	8500	8370	10940	5900	8420	8425.97	1.02	0	889	8613	8516	8433	8336	8253	8475	8295	89	2520	500	5890	10	1	17873425	1510	15.09	0.62	12	0.03	560.00	13652.00	12010	20230714	-29.64	8240	20240528	2.55	10810	-21.83	20240105	8240	2.55	20240528	12010	-29.64	20230714	8240	2.55	20240528	1.04	N	044340	500	89 억		181647	N	N	0	N	00	N
111	20240712	110502	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	8450	30	2	0.36	41289370	4909	13.93	8420	8450	8370	10940	5900	8420	8410.95	1.02	0	921	8613	8516	8433	8336	8253	8475	8295	89	2520	500	5890	10	1	17873425	1510	15.09	0.62	12	0.03	560.00	13652.00	12010	20230714	-29.64	8240	20240528	2.55	10810	-21.83	20240105	8240	2.55	20240528	12010	-29.64	20230714	8240	2.55	20240528	1.04	N	044340	500	89 억		181647	N	N	0	N	00	N
112	20240712	100504	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	8400	-20	5	-0.24	22725720	2700	7.66	8420	8440	8390	10940	5900	8420	8416.93	1.02	0	493	8613	8516	8433	8336	8253	8475	8295	89	2520	500	5890	10	1	17873425	1501	15.00	0.62	12	0.02	560.00	13652.00	12010	20230714	-30.06	8240	20240528	1.94	10810	-22.29	20240105	8240	1.94	20240528	12010	-30.06	20230714	8240	1.94	20240528	1.04	N	044340	500	89 억		181647	N	N	0	N	00	N
113	20240712	090500	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	8430	10	2	0.12	1978280	235	0.67	8420	8430	8410	10940	5900	8420	8418.21	1.02	0	-51	8613	8516	8433	8336	8253	8475	8295	89	2520	500	5890	10	1	17873425	1507	15.05	0.62	12	0.00	560.00	13652.00	12010	20230714	-29.81	8240	20240528	2.31	10810	-22.02	20240105	8240	2.31	20240528	12010	-29.81	20230714	8240	2.31	20240528	1.04	N	044340	500	89 억		181647	N	N	0	N	00	N
114	20240711	160500	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	8420	-90	5	-1.06	295584450	35195	156.37	8520	8530	8350	11060	5960	8510	8398.44	1.03	0	-1560	8643	8576	8523	8456	8403	8550	8430	89	2550	500	5950	10	1	17873425	1505	15.04	0.62	12	0.20	560.00	13652.00	12010	20230714	-29.89	8240	20240528	2.18	10810	-22.11	20240105	8240	2.18	20240528	12010	-29.89	20230714	8240	2.18	20240528	1.03	N	044340	500	89 억		183207	N	N	0	N	00	N
115	20240711	150505	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	8430	-80	5	-0.94	282020610	33584	149.21	8520	8530	8350	11060	5960	8510	8397.47	1.03	0	-1559	8643	8576	8523	8456	8403	8550	8430	89	2550	500	5950	10	1	17873425	1507	15.05	0.62	12	0.19	560.00	13652.00	12010	20230714	-29.81	8240	20240528	2.31	10810	-22.02	20240105	8240	2.31	20240528	12010	-29.81	20230714	8240	2.31	20240528	1.03	N	044340	500	89 억		183207	N	N	0	N	00	N
116	20240711	140504	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	8410	-100	5	-1.18	272048200	32399	143.94	8520	8530	8350	11060	5960	8510	8396.81	1.03	0	-1279	8643	8576	8523	8456	8403	8550	8430	89	2550	500	5950	10	1	17873425	1503	15.02	0.62	12	0.18	560.00	13652.00	12010	20230714	-29.98	8240	20240528	2.06	10810	-22.20	20240105	8240	2.06	20240528	12010	-29.98	20230714	8240	2.06	20240528	1.03	N	044340	500	89 억		183207	N	N	0	N	00	N
117	20240711	130502	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	8380	-130	5	-1.53	259112250	30860	137.11	8520	8530	8350	11060	5960	8510	8396.38	1.03	0	-1229	8643	8576	8523	8456	8403	8550	8430	89	2550	500	5950	10	1	17873425	1498	14.96	0.61	12	0.17	560.00	13652.00	12010	20230714	-30.22	8240	20240528	1.70	10810	-22.48	20240105	8240	1.70	20240528	12010	-30.22	20230714	8240	1.70	20240528	1.03	N	044340	500	89 억		183207	N	N	0	N	00	N
118	20240711	120503	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	8390	-120	5	-1.41	238380200	28390	126.13	8520	8530	8350	11060	5960	8510	8396.63	1.03	0	-1688	8643	8576	8523	8456	8403	8550	8430	89	2550	500	5950	10	1	17873425	1500	14.98	0.61	12	0.16	560.00	13652.00	12010	20230714	-30.14	8240	20240528	1.82	10810	-22.39	20240105	8240	1.82	20240528	12010	-30.14	20230714	8240	1.82	20240528	1.03	N	044340	500	89 억		183207	N	N	0	N	00	N
119	20240711	110501	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	8390	-120	5	-1.41	201814640	24023	106.73	8520	8530	8350	11060	5960	8510	8400.89	1.03	0	-1339	8643	8576	8523	8456	8403	8550	8430	89	2550	500	5950	10	1	17873425	1500	14.98	0.61	12	0.13	560.00	13652.00	12010	20230714	-30.14	8240	20240528	1.82	10810	-22.39	20240105	8240	1.82	20240528	12010	-30.14	20230714	8240	1.82	20240528	1.03	N	044340	500	89 억		183207	N	N	0	N	00	N
120	20240711	100501	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	8410	-100	5	-1.18	118758950	14100	62.64	8520	8530	8370	11060	5960	8510	8422.62	1.03	0	2268	8643	8576	8523	8456	8403	8550	8430	89	2550	500	5950	10	1	17873425	1503	15.02	0.62	12	0.08	560.00	13652.00	12010	20230714	-29.98	8240	20240528	2.06	10810	-22.20	20240105	8240	2.06	20240528	12010	-29.98	20230714	8240	2.06	20240528	1.03	N	044340	500	89 억		183207	N	N	0	N	00	N
121	20240711	090500	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	8520	10	2	0.12	14475990	1700	7.55	8520	8530	8500	11060	5960	8510	8515.29	1.03	0	-162	8643	8576	8523	8456	8403	8550	8430	89	2550	500	5950	10	1	17873425	1523	15.21	0.62	12	0.01	560.00	13652.00	12010	20230714	-29.06	8240	20240528	3.40	10810	-21.18	20240105	8240	3.40	20240528	12010	-29.06	20230714	8240	3.40	20240528	1.03	N	044340	500	89 억		183207	N	N	0	N	00	N
122	20240710	160500	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	8510	-60	5	-0.70	184539870	21660	68.40	8580	8590	8470	11140	6000	8570	8519.86	1.06	0	-5366	8856	8712	8636	8492	8416	8675	8455	89	2570	500	5990	10	1	17873425	1521	15.20	0.62	12	0.12	560.00	13652.00	12010	20230714	-29.14	8240	20240528	3.28	10810	-21.28	20240105	8240	3.28	20240528	12010	-29.14	20230714	8240	3.28	20240528	1.04	N	044340	500	89 억		188573	N	N	0	N	00	N
123	20240710	150502	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	8490	-80	5	-0.93	151285740	17742	56.03	8580	8590	8490	11140	6000	8570	8526.98	1.06	0	-4945	8856	8712	8636	8492	8416	8675	8455	89	2570	500	5990	10	1	17873425	1517	15.16	0.62	12	0.10	560.00	13652.00	12010	20230714	-29.31	8240	20240528	3.03	10810	-21.46	20240105	8240	3.03	20240528	12010	-29.31	20230714	8240	3.03	20240528	1.04	N	044340	500	89 억		188573	N	N	0	N	00	N
124	20240710	140459	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	8530	-40	5	-0.47	118299690	13861	43.77	8580	8590	8500	11140	6000	8570	8534.72	1.06	0	-4122	8856	8712	8636	8492	8416	8675	8455	89	2570	500	5990	10	1	17873425	1525	15.23	0.62	12	0.08	560.00	13652.00	12010	20230714	-28.98	8240	20240528	3.52	10810	-21.09	20240105	8240	3.52	20240528	12010	-28.98	20230714	8240	3.52	20240528	1.04	N	044340	500	89 억		188573	N	N	0	N	00	N
125	20240710	130500	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	8520	-50	5	-0.58	88016060	10307	32.55	8580	8590	8510	11140	6000	8570	8539.45	1.06	0	-2350	8856	8712	8636	8492	8416	8675	8455	89	2570	500	5990	10	1	17873425	1523	15.21	0.62	12	0.06	560.00	13652.00	12010	20230714	-29.06	8240	20240528	3.40	10810	-21.18	20240105	8240	3.40	20240528	12010	-29.06	20230714	8240	3.40	20240528	1.04	N	044340	500	89 억		188573	N	N	0	N	00	N
126	20240710	120501	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	8520	-50	5	-0.58	81453810	9537	30.12	8580	8590	8510	11140	6000	8570	8540.82	1.06	0	-2236	8856	8712	8636	8492	8416	8675	8455	89	2570	500	5990	10	1	17873425	1523	15.21	0.62	12	0.05	560.00	13652.00	12010	20230714	-29.06	8240	20240528	3.40	10810	-21.18	20240105	8240	3.40	20240528	12010	-29.06	20230714	8240	3.40	20240528	1.04	N	044340	500	89 억		188573	N	N	0	N	00	N
127	20240710	110501	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	8550	-20	5	-0.23	55621710	6510	20.56	8580	8590	8510	11140	6000	8570	8544.04	1.06	0	-1562	8856	8712	8636	8492	8416	8675	8455	89	2570	500	5990	10	1	17873425	1528	15.27	0.63	12	0.04	560.00	13652.00	12010	20230714	-28.81	8240	20240528	3.76	10810	-20.91	20240105	8240	3.76	20240528	12010	-28.81	20230714	8240	3.76	20240528	1.04	N	044340	500	89 억		188573	N	N	0	N	00	N
128	20240710	100457	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	8570	0	3	0.00	48010910	5620	17.75	8580	8590	8510	11140	6000	8570	8542.87	1.06	0	-1437	8856	8712	8636	8492	8416	8675	8455	89	2570	500	5990	10	1	17873425	1532	15.30	0.63	12	0.03	560.00	13652.00	12010	20230714	-28.64	8240	20240528	4.00	10810	-20.72	20240105	8240	4.00	20240528	12010	-28.64	20230714	8240	4.00	20240528	1.04	N	044340	500	89 억		188573	N	N	0	N	00	N
129	20240710	090500	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	8570	0	3	0.00	6540920	763	2.41	8580	8590	8570	11140	6000	8570	8572.63	1.06	0	-548	8856	8712	8636	8492	8416	8675	8455	89	2570	500	5990	10	1	17873425	1532	15.30	0.63	12	0.00	560.00	13652.00	12010	20230714	-28.64	8240	20240528	4.00	10810	-20.72	20240105	8240	4.00	20240528	12010	-28.64	20230714	8240	4.00	20240528	1.04	N	044340	500	89 억		188573	N	N	0	N	00	N
130	20240709	160459	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	8570	-130	5	-1.49	272263650	31641	131.51	8700	8780	8560	11310	6090	8700	8604.77	1.07	0	-2769	8906	8802	8686	8582	8466	8855	8635	89	2610	500	6090	10	1	17873425	1532	15.30	0.63	12	0.18	560.00	13652.00	12050	20230703	-28.88	8240	20240528	4.00	10810	-20.72	20240105	8240	4.00	20240528	12010	-28.64	20230714	8240	4.00	20240528	1.04	N	044340	500	89 억		191268	N	N	0	N	00	N
131	20240709	150459	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	8590	-110	5	-1.26	226747800	26327	109.43	8700	8780	8560	11310	6090	8700	8612.75	1.07	0	-2502	8906	8802	8686	8582	8466	8855	8635	89	2610	500	6090	10	1	17873425	1535	15.34	0.63	12	0.15	560.00	13652.00	12050	20230703	-28.71	8240	20240528	4.25	10810	-20.54	20240105	8240	4.25	20240528	12010	-28.48	20230714	8240	4.25	20240528	1.04	N	044340	500	89 억		191268	N	N	0	N	00	N
132	20240709	140500	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	8610	-90	5	-1.03	178659800	20724	86.14	8700	8780	8560	11310	6090	8700	8620.91	1.07	0	-1507	8906	8802	8686	8582	8466	8855	8635	89	2610	500	6090	10	1	17873425	1539	15.38	0.63	12	0.12	560.00	13652.00	12050	20230703	-28.55	8240	20240528	4.49	10810	-20.35	20240105	8240	4.49	20240528	12010	-28.31	20230714	8240	4.49	20240528	1.04	N	044340	500	89 억		191268	N	N	0	N	00	N
133	20240709	130501	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	8600	-100	5	-1.15	159722270	18522	76.99	8700	8780	8560	11310	6090	8700	8623.38	1.07	0	-1218	8906	8802	8686	8582	8466	8855	8635	89	2610	500	6090	10	1	17873425	1537	15.36	0.63	12	0.10	560.00	13652.00	12050	20230703	-28.63	8240	20240528	4.37	10810	-20.44	20240105	8240	4.37	20240528	12010	-28.39	20230714	8240	4.37	20240528	1.04	N	044340	500	89 억		191268	N	N	0	N	00	N
134	20240709	120502	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	8590	-110	5	-1.26	143051950	16581	68.92	8700	8780	8560	11310	6090	8700	8627.46	1.07	0	-827	8906	8802	8686	8582	8466	8855	8635	89	2610	500	6090	10	1	17873425	1535	15.34	0.63	12	0.09	560.00	13652.00	12050	20230703	-28.71	8240	20240528	4.25	10810	-20.54	20240105	8240	4.25	20240528	12010	-28.48	20230714	8240	4.25	20240528	1.04	N	044340	500	89 억		191268	N	N	0	N	00	N
135	20240709	110501	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	8580	-120	5	-1.38	134244100	15555	64.65	8700	8780	8560	11310	6090	8700	8630.29	1.07	0	-636	8906	8802	8686	8582	8466	8855	8635	89	2610	500	6090	10	1	17873425	1534	15.32	0.63	12	0.09	560.00	13652.00	12050	20230703	-28.80	8240	20240528	4.13	10810	-20.63	20240105	8240	4.13	20240528	12010	-28.56	20230714	8240	4.13	20240528	1.04	N	044340	500	89 억		191268	N	N	0	N	00	N
136	20240709	100501	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	8700	0	3	0.00	37387000	4289	17.83	8700	8780	8680	11310	6090	8700	8716.95	1.07	0	-59	8906	8802	8686	8582	8466	8855	8635	89	2610	500	6090	10	1	17873425	1555	15.54	0.64	12	0.02	560.00	13652.00	12050	20230703	-27.80	8240	20240528	5.58	10810	-19.52	20240105	8240	5.58	20240528	12010	-27.56	20230714	8240	5.58	20240528	1.04	N	044340	500	89 억		191268	N	N	0	N	00	N
137	20240709	090459	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	8750	50	2	0.57	2193440	252	1.05	8700	8750	8700	11310	6090	8700	8704.13	1.07	0	-32	8906	8802	8686	8582	8466	8855	8635	89	2610	500	6090	10	1	17873425	1564	15.62	0.64	12	0.00	560.00	13652.00	12050	20230703	-27.39	8240	20240528	6.19	10810	-19.06	20240105	8240	6.19	20240528	12010	-27.14	20230714	8240	6.19	20240528	1.04	N	044340	500	89 억		191268	N	N	0	N	00	N
138	20240708	160456	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	8700	80	2	0.93	207731200	23905	74.79	8620	8790	8570	11200	6040	8620	8689.86	1.04	0	5737	8826	8722	8656	8552	8486	8690	8520	89	2580	500	6030	10	1	17873425	1555	15.54	0.64	12	0.13	560.00	13652.00	12210	20230630	-28.75	8240	20240528	5.58	10810	-19.52	20240105	8240	5.58	20240528	12010	-27.56	20230714	8240	5.58	20240528	1.03	N	044340	500	89 억		185532	N	N	0	N	00	N
139	20240708	150457	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	8700	80	2	0.93	202878640	23347	73.04	8620	8790	8570	11200	6040	8620	8689.71	1.04	0	5567	8826	8722	8656	8552	8486	8690	8520	89	2580	500	6030	10	1	17873425	1555	15.54	0.64	12	0.13	560.00	13652.00	12210	20230630	-28.75	8240	20240528	5.58	10810	-19.52	20240105	8240	5.58	20240528	12010	-27.56	20230714	8240	5.58	20240528	1.03	N	044340	500	89 억		185532	N	N	0	N	00	N
140	20240708	140459	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	8700	80	2	0.93	169122370	19467	60.90	8620	8790	8570	11200	6040	8620	8687.64	1.04	0	3597	8826	8722	8656	8552	8486	8690	8520	89	2580	500	6030	10	1	17873425	1555	15.54	0.64	12	0.11	560.00	13652.00	12210	20230630	-28.75	8240	20240528	5.58	10810	-19.52	20240105	8240	5.58	20240528	12010	-27.56	20230714	8240	5.58	20240528	1.03	N	044340	500	89 억		185532	N	N	0	N	00	N
141	20240708	130455	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	8740	120	2	1.39	138097310	15903	49.75	8620	8790	8570	11200	6040	8620	8683.73	1.04	0	2577	8826	8722	8656	8552	8486	8690	8520	89	2580	500	6030	10	1	17873425	1562	15.61	0.64	12	0.09	560.00	13652.00	12210	20230630	-28.42	8240	20240528	6.07	10810	-19.15	20240105	8240	6.07	20240528	12010	-27.23	20230714	8240	6.07	20240528	1.03	N	044340	500	89 억		185532	N	N	0	N	00	N
142	20240708	120457	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	8740	120	2	1.39	110805410	12784	40.00	8620	8790	8570	11200	6040	8620	8667.51	1.04	0	2554	8826	8722	8656	8552	8486	8690	8520	89	2580	500	6030	10	1	17873425	1562	15.61	0.64	12	0.07	560.00	13652.00	12210	20230630	-28.42	8240	20240528	6.07	10810	-19.15	20240105	8240	6.07	20240528	12010	-27.23	20230714	8240	6.07	20240528	1.03	N	044340	500	89 억		185532	N	N	0	N	00	N
143	20240708	110456	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	8720	100	2	1.16	102041380	11781	36.86	8620	8740	8570	11200	6040	8620	8661.52	1.04	0	2554	8826	8722	8656	8552	8486	8690	8520	89	2580	500	6030	10	1	17873425	1559	15.57	0.64	12	0.07	560.00	13652.00	12210	20230630	-28.58	8240	20240528	5.83	10810	-19.33	20240105	8240	5.83	20240528	12010	-27.39	20230714	8240	5.83	20240528	1.03	N	044340	500	89 억		185532	N	N	0	N	00	N
144	20240708	100456	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	8680	60	2	0.70	74113210	8570	26.81	8620	8700	8570	11200	6040	8620	8647.98	1.04	0	2295	8826	8722	8656	8552	8486	8690	8520	89	2580	500	6030	10	1	17873425	1551	15.50	0.64	12	0.05	560.00	13652.00	12210	20230630	-28.91	8240	20240528	5.34	10810	-19.70	20240105	8240	5.34	20240528	12010	-27.73	20230714	8240	5.34	20240528	1.03	N	044340	500	89 억		185532	N	N	0	N	00	N
145	20240708	090456	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	8580	-40	5	-0.46	8446040	981	3.07	8620	8640	8570	11200	6040	8620	8609.62	1.04	0	-800	8826	8722	8656	8552	8486	8690	8520	89	2580	500	6030	10	1	17873425	1534	15.32	0.63	12	0.01	560.00	13652.00	12210	20230630	-29.73	8240	20240528	4.13	10810	-20.63	20240105	8240	4.13	20240528	12010	-28.56	20230714	8240	4.13	20240528	1.03	N	044340	500	89 억		185532	N	N	0	N	00	N
146	20240705	160454	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	8620	-70	5	-0.81	274916370	31835	68.37	8650	8760	8590	11290	6090	8690	8635.66	1.05	0	-1777	9163	8926	8783	8546	8403	8855	8475	89	2600	500	6080	10	1	17873425	1541	15.39	0.63	12	0.18	560.00	13652.00	12710	20230629	-32.18	8240	20240528	4.61	10810	-20.26	20240105	8240	4.61	20240528	12010	-28.23	20230714	8240	4.61	20240528	1.05	N	044340	500	89 억		187382	N	N	0	N	00	N
147	20240705	150456	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	8600	-90	5	-1.04	265720170	30767	66.07	8650	8760	8590	11290	6090	8690	8636.53	1.05	0	-1661	9163	8926	8783	8546	8403	8855	8475	89	2600	500	6080	10	1	17873425	1537	15.36	0.63	12	0.17	560.00	13652.00	12710	20230629	-32.34	8240	20240528	4.37	10810	-20.44	20240105	8240	4.37	20240528	12010	-28.39	20230714	8240	4.37	20240528	1.05	N	044340	500	89 억		187382	N	N	0	N	00	N
148	20240705	140456	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	8620	-70	5	-0.81	203333340	23522	50.51	8650	8760	8590	11290	6090	8690	8644.39	1.05	0	-1735	9163	8926	8783	8546	8403	8855	8475	89	2600	500	6080	10	1	17873425	1541	15.39	0.63	12	0.13	560.00	13652.00	12710	20230629	-32.18	8240	20240528	4.61	10810	-20.26	20240105	8240	4.61	20240528	12010	-28.23	20230714	8240	4.61	20240528	1.05	N	044340	500	89 억		187382	N	N	0	N	00	N
149	20240705	130455	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	8610	-80	5	-0.92	185179000	21419	46.00	8650	8760	8590	11290	6090	8690	8645.55	1.05	0	-2657	9163	8926	8783	8546	8403	8855	8475	89	2600	500	6080	10	1	17873425	1539	15.38	0.63	12	0.12	560.00	13652.00	12710	20230629	-32.26	8240	20240528	4.49	10810	-20.35	20240105	8240	4.49	20240528	12010	-28.31	20230714	8240	4.49	20240528	1.05	N	044340	500	89 억		187382	N	N	0	N	00	N
150	20240705	120456	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	8630	-60	5	-0.69	138996810	16055	34.48	8650	8760	8590	11290	6090	8690	8657.54	1.05	0	-1759	9163	8926	8783	8546	8403	8855	8475	89	2600	500	6080	10	1	17873425	1542	15.41	0.63	12	0.09	560.00	13652.00	12710	20230629	-32.10	8240	20240528	4.73	10810	-20.17	20240105	8240	4.73	20240528	12010	-28.14	20230714	8240	4.73	20240528	1.05	N	044340	500	89 억		187382	N	N	0	N	00	N
151	20240705	110454	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	8640	-50	5	-0.58	119836520	13833	29.71	8650	8760	8590	11290	6090	8690	8663.09	1.05	0	-1755	9163	8926	8783	8546	8403	8855	8475	89	2600	500	6080	10	1	17873425	1544	15.43	0.63	12	0.08	560.00	13652.00	12710	20230629	-32.02	8240	20240528	4.85	10810	-20.07	20240105	8240	4.85	20240528	12010	-28.06	20230714	8240	4.85	20240528	1.05	N	044340	500	89 억		187382	N	N	0	N	00	N
152	20240705	100454	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	8740	50	2	0.58	74365710	8594	18.46	8650	8760	8590	11290	6090	8690	8653.21	1.05	0	-420	9163	8926	8783	8546	8403	8855	8475	89	2600	500	6080	10	1	17873425	1562	15.61	0.64	12	0.05	560.00	13652.00	12710	20230629	-31.24	8240	20240528	6.07	10810	-19.15	20240105	8240	6.07	20240528	12010	-27.23	20230714	8240	6.07	20240528	1.05	N	044340	500	89 억		187382	N	N	0	N	00	N
153	20240705	090455	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	8670	-20	5	-0.23	13320110	1546	3.32	8650	8680	8590	11290	6090	8690	8615.85	1.05	0	72	9163	8926	8783	8546	8403	8855	8475	89	2600	500	6080	10	1	17873425	1550	15.48	0.64	12	0.01	560.00	13652.00	12710	20230629	-31.79	8240	20240528	5.22	10810	-19.80	20240105	8240	5.22	20240528	12010	-27.81	20230714	8240	5.22	20240528	1.05	N	044340	500	89 억		187382	N	N	0	N	00	N
154	20240704	160452	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	8690	-220	5	-2.47	405365220	46046	76.07	9020	9020	8640	11580	6240	8910	8804.33	1.12	0	-12755	9343	9126	9013	8796	8683	9070	8740	89	2670	500	6230	10	1	17873425	1553	15.52	0.64	12	0.26	560.00	13652.00	12710	20230629	-31.63	8240	20240528	5.46	10810	-19.61	20240105	8240	5.46	20240528	12010	-27.64	20230714	8240	5.46	20240528	1.05	N	044340	500	89 억		200143	N	N	0	N	00	N
155	20240704	150455	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	8700	-210	5	-2.36	359649970	40773	67.36	9020	9020	8700	11580	6240	8910	8820.79	1.12	0	-11829	9343	9126	9013	8796	8683	9070	8740	89	2670	500	6230	10	1	17873425	1555	15.54	0.64	12	0.23	560.00	13652.00	12710	20230629	-31.55	8240	20240528	5.58	10810	-19.52	20240105	8240	5.58	20240528	12010	-27.56	20230714	8240	5.58	20240528	1.05	N	044340	500	89 억		200143	N	N	0	N	00	N
156	20240704	140455	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	8730	-180	5	-2.02	313794680	35512	58.67	9020	9020	8700	11580	6240	8910	8836.30	1.12	0	-8097	9343	9126	9013	8796	8683	9070	8740	89	2670	500	6230	10	1	17873425	1560	15.59	0.64	12	0.20	560.00	13652.00	12710	20230629	-31.31	8240	20240528	5.95	10810	-19.24	20240105	8240	5.95	20240528	12010	-27.31	20230714	8240	5.95	20240528	1.05	N	044340	500	89 억		200143	N	N	0	N	00	N
157	20240704	130455	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	8790	-120	5	-1.35	216909910	24413	40.33	9020	9020	8780	11580	6240	8910	8885.02	1.12	0	-8862	9343	9126	9013	8796	8683	9070	8740	89	2670	500	6230	10	1	17873425	1571	15.70	0.64	12	0.14	560.00	13652.00	12710	20230629	-30.84	8240	20240528	6.67	10810	-18.69	20240105	8240	6.67	20240528	12010	-26.81	20230714	8240	6.67	20240528	1.05	N	044340	500	89 억		200143	N	N	0	N	00	N
158	20240704	120454	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	8890	-20	5	-0.22	124074230	13904	22.97	9020	9020	8890	11580	6240	8910	8923.64	1.12	0	-5411	9343	9126	9013	8796	8683	9070	8740	89	2670	500	6230	10	1	17873425	1589	15.88	0.65	12	0.08	560.00	13652.00	12710	20230629	-30.06	8240	20240528	7.89	10810	-17.76	20240105	8240	7.89	20240528	12010	-25.98	20230714	8240	7.89	20240528	1.05	N	044340	500	89 억		200143	N	N	0	N	00	N
159	20240704	110453	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	8950	40	2	0.45	77697730	8701	14.37	9020	9020	8900	11580	6240	8910	8929.75	1.12	0	-1684	9343	9126	9013	8796	8683	9070	8740	89	2670	500	6230	10	1	17873425	1600	15.98	0.66	12	0.05	560.00	13652.00	12710	20230629	-29.58	8240	20240528	8.62	10810	-17.21	20240105	8240	8.62	20240528	12010	-25.48	20230714	8240	8.62	20240528	1.05	N	044340	500	89 억		200143	N	N	0	N	00	N
160	20240704	100453	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	8920	10	2	0.11	55366630	6197	10.24	9020	9020	8900	11580	6240	8910	8934.42	1.12	0	-1684	9343	9126	9013	8796	8683	9070	8740	89	2670	500	6230	10	1	17873425	1594	15.93	0.65	12	0.03	560.00	13652.00	12710	20230629	-29.82	8240	20240528	8.25	10810	-17.48	20240105	8240	8.25	20240528	12010	-25.73	20230714	8240	8.25	20240528	1.05	N	044340	500	89 억		200143	N	N	0	N	00	N
161	20240704	090454	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	8960	50	2	0.56	5985470	667	1.10	9020	9020	8950	11580	6240	8910	8973.72	1.12	0	-97	9343	9126	9013	8796	8683	9070	8740	89	2670	500	6230	10	1	17873425	1601	16.00	0.66	12	0.00	560.00	13652.00	12710	20230629	-29.50	8240	20240528	8.74	10810	-17.11	20240105	8240	8.74	20240528	12010	-25.40	20230714	8240	8.74	20240528	1.05	N	044340	500	89 억		200143	N	N	0	N	00	N
162	20240703	160451	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	8910	-260	5	-2.84	542307280	60385	101.14	9200	9230	8900	11920	6420	9170	8980.52	1.10	0	3032	9783	9476	9313	9006	8843	9395	8925	89	2750	500	6410	10	1	17873425	1593	15.91	0.65	12	0.34	560.00	13652.00	12710	20230629	-29.90	8240	20240528	8.13	10810	-17.58	20240105	8240	8.13	20240528	12050	-26.06	20230703	8240	8.13	20240528	1.05	N	044340	500	89 억		197112	N	N	0	N	00	N
163	20240703	150453	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	8950	-220	5	-2.40	526852980	58654	98.24	9200	9230	8900	11920	6420	9170	8982.07	1.10	0	3284	9783	9476	9313	9006	8843	9395	8925	89	2750	500	6410	10	1	17873425	1600	15.98	0.66	12	0.33	560.00	13652.00	12710	20230629	-29.58	8240	20240528	8.62	10810	-17.21	20240105	8240	8.62	20240528	12050	-25.73	20230703	8240	8.62	20240528	1.05	N	044340	500	89 억		197112	N	N	0	N	00	N
164	20240703	140453	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	8920	-250	5	-2.73	485953770	54073	90.57	9200	9230	8900	11920	6420	9170	8986.66	1.10	0	3908	9783	9476	9313	9006	8843	9395	8925	89	2750	500	6410	10	1	17873425	1594	15.93	0.65	12	0.30	560.00	13652.00	12710	20230629	-29.82	8240	20240528	8.25	10810	-17.48	20240105	8240	8.25	20240528	12050	-25.98	20230703	8240	8.25	20240528	1.05	N	044340	500	89 억		197112	N	N	0	N	00	N
165	20240703	130452	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	8960	-210	5	-2.29	440218770	48955	82.00	9200	9230	8900	11920	6420	9170	8991.95	1.10	0	4573	9783	9476	9313	9006	8843	9395	8925	89	2750	500	6410	10	1	17873425	1601	16.00	0.66	12	0.27	560.00	13652.00	12710	20230629	-29.50	8240	20240528	8.74	10810	-17.11	20240105	8240	8.74	20240528	12050	-25.64	20230703	8240	8.74	20240528	1.05	N	044340	500	89 억		197112	N	N	0	N	00	N
166	20240703	120452	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	8960	-210	5	-2.29	403911040	44904	75.21	9200	9230	8900	11920	6420	9170	8994.60	1.10	0	6197	9783	9476	9313	9006	8843	9395	8925	89	2750	500	6410	10	1	17873425	1601	16.00	0.66	12	0.25	560.00	13652.00	12710	20230629	-29.50	8240	20240528	8.74	10810	-17.11	20240105	8240	8.74	20240528	12050	-25.64	20230703	8240	8.74	20240528	1.05	N	044340	500	89 억		197112	N	N	0	N	00	N
167	20240703	110454	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	8910	-260	5	-2.84	376970410	41897	70.18	9200	9230	8900	11920	6420	9170	8997.14	1.10	0	5909	9783	9476	9313	9006	8843	9395	8925	89	2750	500	6410	10	1	17873425	1593	15.91	0.65	12	0.23	560.00	13652.00	12710	20230629	-29.90	8240	20240528	8.13	10810	-17.58	20240105	8240	8.13	20240528	12050	-26.06	20230703	8240	8.13	20240528	1.05	N	044340	500	89 억		197112	N	N	0	N	00	N
168	20240703	100453	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	9050	-120	5	-1.31	272619180	30200	50.58	9200	9230	8940	11920	6420	9170	9026.65	1.10	0	4957	9783	9476	9313	9006	8843	9395	8925	89	2750	500	6410	10	1	17873425	1618	16.16	0.66	12	0.17	560.00	13652.00	12710	20230629	-28.80	8240	20240528	9.83	10810	-16.28	20240105	8240	9.83	20240528	12050	-24.90	20230703	8240	9.83	20240528	1.05	N	044340	500	89 억		197112	N	N	0	N	00	N
169	20240703	090452	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	9230	60	2	0.65	18673350	2038	3.41	9200	9230	9130	11920	6420	9170	9162.20	1.10	0	-469	9783	9476	9313	9006	8843	9395	8925	89	2750	500	6410	10	1	17873425	1650	16.48	0.68	12	0.01	560.00	13652.00	12710	20230629	-27.38	8240	20240528	12.01	10810	-14.62	20240105	8240	12.01	20240528	12050	-23.40	20230703	8240	12.01	20240528	1.05	N	044340	500	89 억		197112	N	N	0	N	00	N
170	20240702	160451	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	9170	-180	5	-1.93	557005150	59503	65.87	9350	9620	9150	12150	6550	9350	9360.99	1.14	0	-6944	9870	9610	9400	9140	8930	9505	9035	89	2800	500	6540	10	1	17873425	1639	16.38	0.67	12	0.33	560.00	13652.00	13150	20230626	-30.27	8240	20240528	11.29	10810	-15.17	20240105	8240	11.29	20240528	12050	-23.90	20230703	8240	11.29	20240528	1.00	N	044340	500	89 억		204055	N	N	0	N	00	N
171	20240702	150451	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	9210	-140	5	-1.50	493399100	52572	58.20	9350	9620	9200	12150	6550	9350	9385.21	1.14	0	-8328	9870	9610	9400	9140	8930	9505	9035	89	2800	500	6540	10	1	17873425	1646	16.45	0.67	12	0.29	560.00	13652.00	13150	20230626	-29.96	8240	20240528	11.77	10810	-14.80	20240105	8240	11.77	20240528	12050	-23.57	20230703	8240	11.77	20240528	1.00	N	044340	500	89 억		204055	N	N	0	N	00	N
172	20240702	140452	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	9270	-80	5	-0.86	464024500	49404	54.69	9350	9620	9200	12150	6550	9350	9392.45	1.14	0	-8089	9870	9610	9400	9140	8930	9505	9035	89	2800	500	6540	10	1	17873425	1657	16.55	0.68	12	0.28	560.00	13652.00	13150	20230626	-29.51	8240	20240528	12.50	10810	-14.25	20240105	8240	12.50	20240528	12050	-23.07	20230703	8240	12.50	20240528	1.00	N	044340	500	89 억		204055	N	N	0	N	00	N
173	20240702	130452	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	9340	-10	5	-0.11	402105670	42705	47.27	9350	9620	9260	12150	6550	9350	9415.89	1.14	0	-9718	9870	9610	9400	9140	8930	9505	9035	89	2800	500	6540	10	1	17873425	1669	16.68	0.68	12	0.24	560.00	13652.00	13150	20230626	-28.97	8240	20240528	13.35	10810	-13.60	20240105	8240	13.35	20240528	12050	-22.49	20230703	8240	13.35	20240528	1.00	N	044340	500	89 억		204055	N	N	0	N	00	N
174	20240702	120452	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	9370	20	2	0.21	334698310	35491	39.29	9350	9620	9260	12150	6550	9350	9430.51	1.14	0	-7157	9870	9610	9400	9140	8930	9505	9035	89	2800	500	6540	10	1	17873425	1675	16.73	0.69	12	0.20	560.00	13652.00	13150	20230626	-28.75	8240	20240528	13.71	10810	-13.32	20240105	8240	13.71	20240528	12050	-22.24	20230703	8240	13.71	20240528	1.00	N	044340	500	89 억		204055	N	N	0	N	00	N
175	20240702	110451	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	9360	10	2	0.11	314160120	33296	36.86	9350	9620	9260	12150	6550	9350	9435.37	1.14	0	-7262	9870	9610	9400	9140	8930	9505	9035	89	2800	500	6540	10	1	17873425	1673	16.71	0.69	12	0.19	560.00	13652.00	13150	20230626	-28.82	8240	20240528	13.59	10810	-13.41	20240105	8240	13.59	20240528	12050	-22.32	20230703	8240	13.59	20240528	1.00	N	044340	500	89 억		204055	N	N	0	N	00	N
176	20240702	100451	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	9450	100	2	1.07	246909480	26108	28.90	9350	9620	9260	12150	6550	9350	9457.23	1.14	0	-7372	9870	9610	9400	9140	8930	9505	9035	89	2800	500	6540	10	1	17873425	1689	16.88	0.69	12	0.15	560.00	13652.00	13150	20230626	-28.14	8240	20240528	14.68	10810	-12.58	20240105	8240	14.68	20240528	12050	-21.58	20230703	8240	14.68	20240528	1.00	N	044340	500	89 억		204055	N	N	0	N	00	N
177	20240702	090453	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	9350	0	3	0.00	51125610	5499	6.09	9350	9350	9260	12150	6550	9350	9297.26	1.14	0	300	9870	9610	9400	9140	8930	9505	9035	89	2800	500	6540	10	1	17873425	1671	16.70	0.68	12	0.03	560.00	13652.00	13150	20230626	-28.90	8240	20240528	13.47	10810	-13.51	20240105	8240	13.47	20240528	12050	-22.41	20230703	8240	13.47	20240528	1.00	N	044340	500	89 억		204055	N	N	0	N	00	N
178	20240701	160450	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	9350	-350	5	-3.61	846834700	89921	55.47	9660	9660	9190	12610	6790	9700	9417.44	1.19	0	-9413	10060	9880	9550	9370	9040	9970	9460	89	2910	500	6790	10	1	17873425	1671	16.70	0.68	12	0.50	560.00	13652.00	13150	20230626	-28.90	8240	20240528	13.47	10810	-13.51	20240105	8240	13.47	20240528	12050	-22.41	20230703	8240	13.47	20240528	0.96	N	044340	500	89 억		213057	N	N	0	N	00	N
179	20240701	150452	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	9360	-340	5	-3.51	822070080	87271	53.83	9660	9660	9190	12610	6790	9700	9419.62	1.19	0	-9203	10060	9880	9550	9370	9040	9970	9460	89	2910	500	6790	10	1	17873425	1673	16.71	0.69	12	0.49	560.00	13652.00	13150	20230626	-28.82	8240	20240528	13.59	10810	-13.41	20240105	8240	13.59	20240528	12050	-22.32	20230703	8240	13.59	20240528	0.96	N	044340	500	89 억		213057	N	N	0	N	00	N
180	20240701	140450	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	9380	-320	5	-3.30	774599060	82213	50.71	9660	9660	9190	12610	6790	9700	9421.73	1.19	0	-8017	10060	9880	9550	9370	9040	9970	9460	89	2910	500	6790	10	1	17873425	1677	16.75	0.69	12	0.46	560.00	13652.00	13150	20230626	-28.67	8240	20240528	13.83	10810	-13.23	20240105	8240	13.83	20240528	12050	-22.16	20230703	8240	13.83	20240528	0.96	N	044340	500	89 억		213057	N	N	0	N	00	N
181	20240701	130450	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	9410	-290	5	-2.99	722333840	76649	47.28	9660	9660	9190	12610	6790	9700	9423.79	1.19	0	-4888	10060	9880	9550	9370	9040	9970	9460	89	2910	500	6790	10	1	17873425	1682	16.80	0.69	12	0.43	560.00	13652.00	13150	20230626	-28.44	8240	20240528	14.20	10810	-12.95	20240105	8240	14.20	20240528	12050	-21.91	20230703	8240	14.20	20240528	0.96	N	044340	500	89 억		213057	N	N	0	N	00	N
182	20240701	120452	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	9380	-320	5	-3.30	690160850	73227	45.17	9660	9660	9190	12610	6790	9700	9424.82	1.19	0	-4445	10060	9880	9550	9370	9040	9970	9460	89	2910	500	6790	10	1	17873425	1677	16.75	0.69	12	0.41	560.00	13652.00	13150	20230626	-28.67	8240	20240528	13.83	10810	-13.23	20240105	8240	13.83	20240528	12050	-22.16	20230703	8240	13.83	20240528	0.96	N	044340	500	89 억		213057	N	N	0	N	00	N
183	20240701	110450	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	9300	-400	5	-4.12	604070180	64025	39.49	9660	9660	9190	12610	6790	9700	9434.76	1.19	0	-3827	10060	9880	9550	9370	9040	9970	9460	89	2910	500	6790	10	1	17873425	1662	16.61	0.68	12	0.36	560.00	13652.00	13150	20230626	-29.28	8240	20240528	12.86	10810	-13.97	20240105	8240	12.86	20240528	12050	-22.82	20230703	8240	12.86	20240528	0.96	N	044340	500	89 억		213057	N	N	0	N	00	N
184	20240701	100449	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	9440	-260	5	-2.68	369464190	38785	23.92	9660	9660	9360	12610	6790	9700	9525.79	1.19	0	-3969	10060	9880	9550	9370	9040	9970	9460	89	2910	500	6790	10	1	17873425	1687	16.86	0.69	12	0.22	560.00	13652.00	13150	20230626	-28.21	8240	20240528	14.56	10810	-12.67	20240105	8240	14.56	20240528	12050	-21.66	20230703	8240	14.56	20240528	0.96	N	044340	500	89 억		213057	N	N	0	N	00	N
185	20240701	090449	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	9560	-140	5	-1.44	101112450	10525	6.49	9660	9660	9550	12610	6790	9700	9606.56	1.19	0	685	10060	9880	9550	9370	9040	9970	9460	89	2910	500	6790	10	1	17873425	1709	17.07	0.70	12	0.06	560.00	13652.00	13150	20230626	-27.30	8240	20240528	16.02	10810	-11.56	20240105	8240	16.02	20240528	12050	-20.66	20230703	8240	16.02	20240528	0.96	N	044340	500	89 억		213057	N	N	0	N	00	N