KissMeData/094940/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	160743	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	7230	-50	5	-0.69	316658570	44160	78.07	7230	7240	7070	9460	5100	7280	7170.69	0.98	0	2067	7480	7380	7290	7190	7100	7335	7145	42	2180	500	5090	10	1	8361386	605	23.32	1.48	12	0.53	310.00	4871.00	11200	20231012	-35.45	6850	20230726	5.55	10060	-28.13	20240117	7070	2.26	20240731	11200	-35.45	20231012	7050	2.55	20230818	5.60	N	094940	500	41 억		81688	N	N	0	N	00	N
3	20240731	150752	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	7240	-40	5	-0.55	297448420	41498	73.36	7230	7240	7070	9460	5100	7280	7167.78	0.98	0	3220	7480	7380	7290	7190	7100	7335	7145	42	2180	500	5090	10	1	8361386	605	23.35	1.49	12	0.50	310.00	4871.00	11200	20231012	-35.36	6850	20230726	5.69	10060	-28.03	20240117	7070	2.40	20240731	11200	-35.36	20231012	7050	2.70	20230818	5.60	N	094940	500	41 억		81688	N	N	0	N	00	N
4	20240731	140752	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	7180	-100	5	-1.37	260249300	36310	64.19	7230	7230	7070	9460	5100	7280	7167.43	0.98	0	2700	7480	7380	7290	7190	7100	7335	7145	42	2180	500	5090	10	1	8361386	600	23.16	1.47	12	0.43	310.00	4871.00	11200	20231012	-35.89	6850	20230726	4.82	10060	-28.63	20240117	7070	1.56	20240731	11200	-35.89	20231012	7050	1.84	20230818	5.60	N	094940	500	41 억		81688	N	N	0	N	00	N
5	20240731	130750	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	7170	-110	5	-1.51	235588820	32863	58.10	7230	7230	7070	9460	5100	7280	7168.82	0.98	0	3040	7480	7380	7290	7190	7100	7335	7145	42	2180	500	5090	10	1	8361386	600	23.13	1.47	12	0.39	310.00	4871.00	11200	20231012	-35.98	6850	20230726	4.67	10060	-28.73	20240117	7070	1.41	20240731	11200	-35.98	20231012	7050	1.70	20230818	5.60	N	094940	500	41 억		81688	N	N	0	N	00	N
6	20240731	120749	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	7180	-100	5	-1.37	221876520	30953	54.72	7230	7230	7070	9460	5100	7280	7168.17	0.98	0	3040	7480	7380	7290	7190	7100	7335	7145	42	2180	500	5090	10	1	8361386	600	23.16	1.47	12	0.37	310.00	4871.00	11200	20231012	-35.89	6850	20230726	4.82	10060	-28.63	20240117	7070	1.56	20240731	11200	-35.89	20231012	7050	1.84	20230818	5.60	N	094940	500	41 억		81688	N	N	0	N	00	N
7	20240731	110751	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	7140	-140	5	-1.92	192856710	26894	47.54	7230	7230	7070	9460	5100	7280	7170.99	0.98	0	3690	7480	7380	7290	7190	7100	7335	7145	42	2180	500	5090	10	1	8361386	597	23.03	1.47	12	0.32	310.00	4871.00	11200	20231012	-36.25	6850	20230726	4.23	10060	-29.03	20240117	7070	0.99	20240731	11200	-36.25	20231012	7050	1.28	20230818	5.60	N	094940	500	41 억		81688	N	N	0	N	00	N
8	20240731	100749	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	7210	-70	5	-0.96	89782590	12459	22.03	7230	7230	7170	9460	5100	7280	7206.24	0.98	0	-344	7480	7380	7290	7190	7100	7335	7145	42	2180	500	5090	10	1	8361386	603	23.26	1.48	12	0.15	310.00	4871.00	11200	20231012	-35.62	6850	20230726	5.26	10060	-28.33	20240117	7170	0.56	20240731	11200	-35.62	20231012	7050	2.27	20230818	5.60	N	094940	500	41 억		81688	N	N	0	N	00	N
9	20240731	090746	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	7200	-80	5	-1.10	22860000	3167	5.60	7230	7230	7200	9460	5100	7280	7218.19	0.98	0	1030	7480	7380	7290	7190	7100	7335	7145	42	2180	500	5090	10	1	8361386	602	23.23	1.48	12	0.04	310.00	4871.00	11200	20231012	-35.71	6850	20230726	5.11	10060	-28.43	20240117	7200	0.00	20240731	11200	-35.71	20231012	7050	2.13	20230818	5.60	N	094940	500	41 억		81688	N	N	0	N	00	N
10	20240730	160730	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	7280	-90	5	-1.22	410203010	56374	277.79	7380	7390	7200	9580	5160	7370	7276.43	1.07	0	-7680	7510	7440	7400	7330	7290	7420	7310	42	2210	500	5150	10	1	8361386	609	23.48	1.49	12	0.67	310.00	4871.00	11200	20231012	-35.00	6850	20230726	6.28	10060	-27.63	20240117	7200	1.11	20240730	11200	-35.00	20231012	7050	3.26	20230818	5.65	N	094940	500	41 억		89356	N	N	0	N	00	N
11	20240730	150743	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	7270	-100	5	-1.36	368407510	50613	249.40	7380	7390	7200	9580	5160	7370	7278.91	1.07	0	-7120	7510	7440	7400	7330	7290	7420	7310	42	2210	500	5150	10	1	8361386	608	23.45	1.49	12	0.61	310.00	4871.00	11200	20231012	-35.09	6850	20230726	6.13	10060	-27.73	20240117	7200	0.97	20240730	11200	-35.09	20231012	7050	3.12	20230818	5.65	N	094940	500	41 억		89356	N	N	0	N	00	N
12	20240730	140733	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	7250	-120	5	-1.63	321763560	44168	217.64	7380	7390	7200	9580	5160	7370	7284.99	1.07	0	-6356	7510	7440	7400	7330	7290	7420	7310	42	2210	500	5150	10	1	8361386	606	23.39	1.49	12	0.53	310.00	4871.00	11200	20231012	-35.27	6850	20230726	5.84	10060	-27.93	20240117	7200	0.69	20240730	11200	-35.27	20231012	7050	2.84	20230818	5.65	N	094940	500	41 억		89356	N	N	0	N	00	N
13	20240730	130740	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	7250	-120	5	-1.63	256252230	35098	172.95	7380	7390	7250	9580	5160	7370	7301.05	1.07	0	-6290	7510	7440	7400	7330	7290	7420	7310	42	2210	500	5150	10	1	8361386	606	23.39	1.49	12	0.42	310.00	4871.00	11200	20231012	-35.27	6850	20230726	5.84	10060	-27.93	20240117	7220	0.42	20240708	11200	-35.27	20231012	7050	2.84	20230818	5.65	N	094940	500	41 억		89356	N	N	0	N	00	N
14	20240730	120733	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	7300	-70	5	-0.95	185061370	25284	124.59	7380	7390	7260	9580	5160	7370	7319.31	1.07	0	-6537	7510	7440	7400	7330	7290	7420	7310	42	2210	500	5150	10	1	8361386	610	23.55	1.50	12	0.30	310.00	4871.00	11200	20231012	-34.82	6850	20230726	6.57	10060	-27.44	20240117	7220	1.11	20240708	11200	-34.82	20231012	7050	3.55	20230818	5.65	N	094940	500	41 억		89356	N	N	0	N	00	N
15	20240730	110741	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	7300	-70	5	-0.95	137123760	18698	92.14	7380	7390	7280	9580	5160	7370	7333.61	1.07	0	-5042	7510	7440	7400	7330	7290	7420	7310	42	2210	500	5150	10	1	8361386	610	23.55	1.50	12	0.22	310.00	4871.00	11200	20231012	-34.82	6850	20230726	6.57	10060	-27.44	20240117	7220	1.11	20240708	11200	-34.82	20231012	7050	3.55	20230818	5.65	N	094940	500	41 억		89356	N	N	0	N	00	N
16	20240730	100741	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	7340	-30	5	-0.41	88679730	12064	59.45	7380	7390	7300	9580	5160	7370	7350.77	1.07	0	-4511	7510	7440	7400	7330	7290	7420	7310	42	2210	500	5150	10	1	8361386	614	23.68	1.51	12	0.14	310.00	4871.00	11200	20231012	-34.46	6850	20230726	7.15	10060	-27.04	20240117	7220	1.66	20240708	11200	-34.46	20231012	7050	4.11	20230818	5.65	N	094940	500	41 억		89356	N	N	0	N	00	N
17	20240730	090744	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	7370	0	3	0.00	16993320	2303	11.35	7380	7390	7370	9580	5160	7370	7378.78	1.07	0	24	7510	7440	7400	7330	7290	7420	7310	42	2210	500	5150	10	1	8361386	616	23.77	1.51	12	0.03	310.00	4871.00	11200	20231012	-34.20	6850	20230726	7.59	10060	-26.74	20240117	7220	2.08	20240708	11200	-34.20	20231012	7050	4.54	20230818	5.65	N	094940	500	41 억		89356	N	N	0	N	00	N
18	20240729	160729	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	7370	-10	5	-0.14	149071780	20164	74.72	7460	7470	7360	9590	5170	7380	7392.98	1.07	0	-167	7680	7530	7430	7280	7180	7605	7355	42	2210	500	5160	10	1	8361386	616	23.77	1.51	12	0.24	310.00	4871.00	11200	20231012	-34.20	6850	20230726	7.59	10060	-26.74	20240117	7220	2.08	20240708	11200	-34.20	20231012	7050	4.54	20230818	5.66	N	094940	500	41 억		89523	N	N	0	N	00	N
19	20240729	150739	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	7400	20	2	0.27	138537780	18735	69.42	7460	7470	7360	9590	5170	7380	7394.60	1.07	0	-65	7680	7530	7430	7280	7180	7605	7355	42	2210	500	5160	10	1	8361386	619	23.87	1.52	12	0.22	310.00	4871.00	11200	20231012	-33.93	6850	20230726	8.03	10060	-26.44	20240117	7220	2.49	20240708	11200	-33.93	20231012	7050	4.96	20230818	5.66	N	094940	500	41 억		89523	N	N	0	N	00	N
20	20240729	140745	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	7410	30	2	0.41	95508450	12907	47.83	7460	7470	7360	9590	5170	7380	7399.74	1.07	0	135	7680	7530	7430	7280	7180	7605	7355	42	2210	500	5160	10	1	8361386	620	23.90	1.52	12	0.15	310.00	4871.00	11200	20231012	-33.84	6850	20230726	8.18	10060	-26.34	20240117	7220	2.63	20240708	11200	-33.84	20231012	7050	5.11	20230818	5.66	N	094940	500	41 억		89523	N	N	0	N	00	N
21	20240729	130745	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	7380	0	3	0.00	93991510	12702	47.07	7460	7470	7360	9590	5170	7380	7399.74	1.07	0	132	7680	7530	7430	7280	7180	7605	7355	42	2210	500	5160	10	1	8361386	617	23.81	1.52	12	0.15	310.00	4871.00	11200	20231012	-34.11	6850	20230726	7.74	10060	-26.64	20240117	7220	2.22	20240708	11200	-34.11	20231012	7050	4.68	20230818	5.66	N	094940	500	41 억		89523	N	N	0	N	00	N
22	20240729	120740	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	7400	20	2	0.27	85998740	11620	43.06	7460	7470	7360	9590	5170	7380	7400.92	1.07	0	132	7680	7530	7430	7280	7180	7605	7355	42	2210	500	5160	10	1	8361386	619	23.87	1.52	12	0.14	310.00	4871.00	11200	20231012	-33.93	6850	20230726	8.03	10060	-26.44	20240117	7220	2.49	20240708	11200	-33.93	20231012	7050	4.96	20230818	5.66	N	094940	500	41 억		89523	N	N	0	N	00	N
23	20240729	110733	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	7390	10	2	0.14	68166220	9206	34.11	7460	7470	7360	9590	5170	7380	7404.54	1.07	0	764	7680	7530	7430	7280	7180	7605	7355	42	2210	500	5160	10	1	8361386	618	23.84	1.52	12	0.11	310.00	4871.00	11200	20231012	-34.02	6850	20230726	7.88	10060	-26.54	20240117	7220	2.35	20240708	11200	-34.02	20231012	7050	4.82	20230818	5.66	N	094940	500	41 억		89523	N	N	0	N	00	N
24	20240729	100732	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	7420	40	2	0.54	45980950	6215	23.03	7460	7470	7360	9590	5170	7380	7398.38	1.07	0	1245	7680	7530	7430	7280	7180	7605	7355	42	2210	500	5160	10	1	8361386	620	23.94	1.52	12	0.07	310.00	4871.00	11200	20231012	-33.75	6850	20230726	8.32	10060	-26.24	20240117	7220	2.77	20240708	11200	-33.75	20231012	7050	5.25	20230818	5.66	N	094940	500	41 억		89523	N	N	0	N	00	N
25	20240729	090731	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	7380	0	3	0.00	21254970	2870	10.63	7460	7470	7380	9590	5170	7380	7405.91	1.07	0	1406	7680	7530	7430	7280	7180	7605	7355	42	2210	500	5160	10	1	8361386	617	23.81	1.52	12	0.03	310.00	4871.00	11200	20231012	-34.11	6850	20230726	7.74	10060	-26.64	20240117	7220	2.22	20240708	11200	-34.11	20231012	7050	4.68	20230818	5.66	N	094940	500	41 억		89523	N	N	0	N	00	N
26	20240726	160720	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	7380	-10	5	-0.14	196227720	26569	49.10	7330	7580	7330	9600	5180	7390	7385.59	1.05	0	2111	7636	7512	7406	7282	7176	7460	7230	42	2210	500	5170	10	1	8361386	617	23.81	1.52	12	0.32	310.00	4871.00	11200	20231012	-34.11	6850	20230726	7.74	10060	-26.64	20240117	7220	2.22	20240708	11200	-34.11	20231012	6850	7.74	20230726	5.53	N	094940	500	41 억		87584	N	N	0	N	00	N
27	20240726	150729	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	7390	0	3	0.00	173464540	23487	43.40	7330	7580	7330	9600	5180	7390	7385.56	1.05	0	2118	7636	7512	7406	7282	7176	7460	7230	42	2210	500	5170	10	1	8361386	618	23.84	1.52	12	0.28	310.00	4871.00	11200	20231012	-34.02	6850	20230726	7.88	10060	-26.54	20240117	7220	2.35	20240708	11200	-34.02	20231012	6850	7.88	20230726	5.53	N	094940	500	41 억		87584	N	N	0	N	00	N
28	20240726	140729	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	7410	20	2	0.27	135347290	18326	33.87	7330	7580	7330	9600	5180	7390	7385.53	1.05	0	2128	7636	7512	7406	7282	7176	7460	7230	42	2210	500	5170	10	1	8361386	620	23.90	1.52	12	0.22	310.00	4871.00	11200	20231012	-33.84	6850	20230726	8.18	10060	-26.34	20240117	7220	2.63	20240708	11200	-33.84	20231012	6850	8.18	20230726	5.53	N	094940	500	41 억		87584	N	N	0	N	00	N
29	20240726	130729	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	7410	20	2	0.27	117917450	15965	29.50	7330	7580	7330	9600	5180	7390	7386.00	1.05	0	2328	7636	7512	7406	7282	7176	7460	7230	42	2210	500	5170	10	1	8361386	620	23.90	1.52	12	0.19	310.00	4871.00	11200	20231012	-33.84	6850	20230726	8.18	10060	-26.34	20240117	7220	2.63	20240708	11200	-33.84	20231012	6850	8.18	20230726	5.53	N	094940	500	41 억		87584	N	N	0	N	00	N
30	20240726	120732	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	7410	20	2	0.27	101079160	13686	25.29	7330	7580	7330	9600	5180	7390	7385.59	1.05	0	2350	7636	7512	7406	7282	7176	7460	7230	42	2210	500	5170	10	1	8361386	620	23.90	1.52	12	0.16	310.00	4871.00	11200	20231012	-33.84	6850	20230726	8.18	10060	-26.34	20240117	7220	2.63	20240708	11200	-33.84	20231012	6850	8.18	20230726	5.53	N	094940	500	41 억		87584	N	N	0	N	00	N
31	20240726	110731	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	7380	-10	5	-0.14	65768900	8905	16.46	7330	7580	7330	9600	5180	7390	7385.61	1.05	0	-551	7636	7512	7406	7282	7176	7460	7230	42	2210	500	5170	10	1	8361386	617	23.81	1.52	12	0.11	310.00	4871.00	11200	20231012	-34.11	6850	20230726	7.74	10060	-26.64	20240117	7220	2.22	20240708	11200	-34.11	20231012	6850	7.74	20230726	5.53	N	094940	500	41 억		87584	N	N	0	N	00	N
32	20240726	100729	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	7400	10	2	0.14	21488430	2915	5.39	7330	7580	7330	9600	5180	7390	7371.67	1.05	0	541	7636	7512	7406	7282	7176	7460	7230	42	2210	500	5170	10	1	8361386	619	23.87	1.52	12	0.03	310.00	4871.00	11200	20231012	-33.93	6850	20230726	8.03	10060	-26.44	20240117	7220	2.49	20240708	11200	-33.93	20231012	6850	8.03	20230726	5.53	N	094940	500	41 억		87584	N	N	0	N	00	N
33	20240726	090723	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	7370	-20	5	-0.27	8670140	1182	2.18	7330	7390	7330	9600	5180	7390	7335.14	1.05	0	55	7636	7512	7406	7282	7176	7460	7230	42	2210	500	5170	10	1	8361386	616	23.77	1.51	12	0.01	310.00	4871.00	11200	20231012	-34.20	6850	20230726	7.59	10060	-26.74	20240117	7220	2.08	20240708	11200	-34.20	20231012	6850	7.59	20230726	5.53	N	094940	500	41 억		87584	N	N	0	N	00	N
34	20240725	160725	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	7390	-140	5	-1.86	398474980	53965	86.27	7500	7530	7300	9780	5280	7530	7383.49	0.99	0	4746	7903	7716	7623	7436	7343	7670	7390	42	2250	500	5270	10	1	8361386	618	23.84	1.52	12	0.65	310.00	4871.00	11200	20231012	-34.02	6850	20230726	7.88	10060	-26.54	20240117	7220	2.35	20240708	11200	-34.02	20231012	6850	7.88	20230726	5.48	N	094940	500	41 억		82836	N	N	0	N	00	N
35	20240725	150734	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	7440	-90	5	-1.20	386142520	52297	83.60	7500	7530	7300	9780	5280	7530	7383.17	0.99	0	5043	7903	7716	7623	7436	7343	7670	7390	42	2250	500	5270	10	1	8361386	622	24.00	1.53	12	0.63	310.00	4871.00	11200	20231012	-33.57	6850	20230726	8.61	10060	-26.04	20240117	7220	3.05	20240708	11200	-33.57	20231012	6850	8.61	20230726	5.48	N	094940	500	41 억		82836	N	N	0	N	00	N
36	20240725	140734	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	7440	-90	5	-1.20	357177300	48389	77.35	7500	7530	7300	9780	5280	7530	7380.86	0.99	0	4509	7903	7716	7623	7436	7343	7670	7390	42	2250	500	5270	10	1	8361386	622	24.00	1.53	12	0.58	310.00	4871.00	11200	20231012	-33.57	6850	20230726	8.61	10060	-26.04	20240117	7220	3.05	20240708	11200	-33.57	20231012	6850	8.61	20230726	5.48	N	094940	500	41 억		82836	N	N	0	N	00	N
37	20240725	130727	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	7440	-90	5	-1.20	335936040	45535	72.79	7500	7530	7300	9780	5280	7530	7376.97	0.99	0	4436	7903	7716	7623	7436	7343	7670	7390	42	2250	500	5270	10	1	8361386	622	24.00	1.53	12	0.54	310.00	4871.00	11200	20231012	-33.57	6850	20230726	8.61	10060	-26.04	20240117	7220	3.05	20240708	11200	-33.57	20231012	6850	8.61	20230726	5.48	N	094940	500	41 억		82836	N	N	0	N	00	N
38	20240725	120732	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	7420	-110	5	-1.46	317087980	42994	68.73	7500	7530	7300	9780	5280	7530	7374.56	0.99	0	4872	7903	7716	7623	7436	7343	7670	7390	42	2250	500	5270	10	1	8361386	620	23.94	1.52	12	0.51	310.00	4871.00	11200	20231012	-33.75	6850	20230726	8.32	10060	-26.24	20240117	7220	2.77	20240708	11200	-33.75	20231012	6850	8.32	20230726	5.48	N	094940	500	41 억		82836	N	N	0	N	00	N
39	20240725	110727	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	7440	-90	5	-1.20	284562780	38586	61.68	7500	7530	7300	9780	5280	7530	7374.09	0.99	0	3783	7903	7716	7623	7436	7343	7670	7390	42	2250	500	5270	10	1	8361386	622	24.00	1.53	12	0.46	310.00	4871.00	11200	20231012	-33.57	6850	20230726	8.61	10060	-26.04	20240117	7220	3.05	20240708	11200	-33.57	20231012	6850	8.61	20230726	5.48	N	094940	500	41 억		82836	N	N	0	N	00	N
40	20240725	100725	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	7360	-170	5	-2.26	215000030	29153	46.60	7500	7530	7300	9780	5280	7530	7373.99	0.99	0	717	7903	7716	7623	7436	7343	7670	7390	42	2250	500	5270	10	1	8361386	615	23.74	1.51	12	0.35	310.00	4871.00	11200	20231012	-34.29	6850	20230726	7.45	10060	-26.84	20240117	7220	1.94	20240708	11200	-34.29	20231012	6850	7.45	20230726	5.48	N	094940	500	41 억		82836	N	N	0	N	00	N
41	20240725	090723	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	7420	-110	5	-1.46	40563310	5444	8.70	7500	7530	7400	9780	5280	7530	7448.50	0.99	0	-252	7903	7716	7623	7436	7343	7670	7390	42	2250	500	5270	10	1	8361386	620	23.94	1.52	12	0.07	310.00	4871.00	11200	20231012	-33.75	6850	20230726	8.32	10060	-26.24	20240117	7220	2.77	20240708	11200	-33.75	20231012	6850	8.32	20230726	5.48	N	094940	500	41 억		82836	N	N	0	N	00	N
42	20240724	160720	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	7530	-240	5	-3.09	472463390	61776	52.53	7810	7810	7530	10100	5440	7770	7648.46	1.07	0	-6501	7950	7860	7710	7620	7470	7905	7665	42	2330	500	5430	10	1	8361386	630	24.29	1.55	12	0.74	310.00	4871.00	11200	20231012	-32.77	6850	20230726	9.93	10060	-25.15	20240117	7220	4.29	20240708	11200	-32.77	20231012	6850	9.93	20230726	5.53	N	094940	500	41 억		89104	N	N	0	N	00	N
43	20240724	150732	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	7540	-230	5	-2.96	449381770	58713	49.93	7810	7810	7530	10100	5440	7770	7653.87	1.07	0	-5549	7950	7860	7710	7620	7470	7905	7665	42	2330	500	5430	10	1	8361386	630	24.32	1.55	12	0.70	310.00	4871.00	11200	20231012	-32.68	6850	20230726	10.07	10060	-25.05	20240117	7220	4.43	20240708	11200	-32.68	20231012	6850	10.07	20230726	5.53	N	094940	500	41 억		89104	N	N	0	N	00	N
44	20240724	140726	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	7530	-240	5	-3.09	405439820	52887	44.97	7810	7810	7530	10100	5440	7770	7666.15	1.07	0	-5956	7950	7860	7710	7620	7470	7905	7665	42	2330	500	5430	10	1	8361386	630	24.29	1.55	12	0.63	310.00	4871.00	11200	20231012	-32.77	6850	20230726	9.93	10060	-25.15	20240117	7220	4.29	20240708	11200	-32.77	20231012	6850	9.93	20230726	5.53	N	094940	500	41 억		89104	N	N	0	N	00	N
45	20240724	130732	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	7630	-140	5	-1.80	324852500	42228	35.91	7810	7810	7580	10100	5440	7770	7692.82	1.07	0	-3949	7950	7860	7710	7620	7470	7905	7665	42	2330	500	5430	10	1	8361386	638	24.61	1.57	12	0.51	310.00	4871.00	11200	20231012	-31.88	6850	20230726	11.39	10060	-24.16	20240117	7220	5.68	20240708	11200	-31.88	20231012	6850	11.39	20230726	5.53	N	094940	500	41 억		89104	N	N	0	N	00	N
46	20240724	120731	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	7610	-160	5	-2.06	289304130	37555	31.93	7810	7810	7600	10100	5440	7770	7703.48	1.07	0	-3422	7950	7860	7710	7620	7470	7905	7665	42	2330	500	5430	10	1	8361386	636	24.55	1.56	12	0.45	310.00	4871.00	11200	20231012	-32.05	6850	20230726	11.09	10060	-24.35	20240117	7220	5.40	20240708	11200	-32.05	20231012	6850	11.09	20230726	5.53	N	094940	500	41 억		89104	N	N	0	N	00	N
47	20240724	110728	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	7660	-110	5	-1.42	229845830	29756	25.30	7810	7810	7650	10100	5440	7770	7724.35	1.07	0	-2107	7950	7860	7710	7620	7470	7905	7665	42	2330	500	5430	10	1	8361386	640	24.71	1.57	12	0.36	310.00	4871.00	11200	20231012	-31.61	6850	20230726	11.82	10060	-23.86	20240117	7220	6.09	20240708	11200	-31.61	20231012	6850	11.82	20230726	5.53	N	094940	500	41 억		89104	N	N	0	N	00	N
48	20240724	100750	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	7740	-30	5	-0.39	155816440	20122	17.11	7810	7810	7650	10100	5440	7770	7743.59	1.07	0	-2196	7950	7860	7710	7620	7470	7905	7665	42	2330	500	5430	10	1	8361386	647	24.97	1.59	12	0.24	310.00	4871.00	11200	20231012	-30.89	6850	20230726	12.99	10060	-23.06	20240117	7220	7.20	20240708	11200	-30.89	20231012	6850	12.99	20230726	5.53	N	094940	500	41 억		89104	N	N	0	N	00	N
49	20240724	090723	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	7730	-40	5	-0.51	75738430	9747	8.29	7810	7810	7650	10100	5440	7770	7770.44	1.07	0	-2150	7950	7860	7710	7620	7470	7905	7665	42	2330	500	5430	10	1	8361386	646	24.94	1.59	12	0.12	310.00	4871.00	11200	20231012	-30.98	6850	20230726	12.85	10060	-23.16	20240117	7220	7.06	20240708	11200	-30.98	20231012	6850	12.85	20230726	5.53	N	094940	500	41 억		89104	N	N	0	N	00	N
50	20240723	160716	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	7770	30	2	0.39	803217780	104520	95.01	7640	7800	7560	10060	5420	7740	7684.04	1.19	0	-10687	7900	7820	7660	7580	7420	7860	7620	42	2320	500	5410	10	1	8361386	650	25.06	1.60	12	1.25	310.00	4871.00	11200	20231012	-30.62	6850	20230726	13.43	10060	-22.76	20240117	7220	7.62	20240708	11200	-30.62	20231012	6850	13.43	20230726	5.70	N	094940	500	41 억		99758	N	N	0	N	00	N
51	20240723	150734	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	7670	-70	5	-0.90	501298640	65621	59.65	7640	7790	7560	10060	5420	7740	7638.99	1.19	0	-4874	7900	7820	7660	7580	7420	7860	7620	42	2320	500	5410	10	1	8361386	641	24.74	1.57	12	0.78	310.00	4871.00	11200	20231012	-31.52	6850	20230726	11.97	10060	-23.76	20240117	7220	6.23	20240708	11200	-31.52	20231012	6850	11.97	20230726	5.70	N	094940	500	41 억		99758	N	N	0	N	00	N
52	20240723	140721	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	7620	-120	5	-1.55	355041630	46393	42.17	7640	7790	7580	10060	5420	7740	7652.54	1.19	0	-8216	7900	7820	7660	7580	7420	7860	7620	42	2320	500	5410	10	1	8361386	637	24.58	1.56	12	0.55	310.00	4871.00	11200	20231012	-31.96	6850	20230726	11.24	10060	-24.25	20240117	7220	5.54	20240708	11200	-31.96	20231012	6850	11.24	20230726	5.70	N	094940	500	41 억		99758	N	N	0	N	00	N
53	20240723	130717	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	7600	-140	5	-1.81	345192860	45097	40.99	7640	7790	7580	10060	5420	7740	7654.07	1.19	0	-8306	7900	7820	7660	7580	7420	7860	7620	42	2320	500	5410	10	1	8361386	635	24.52	1.56	12	0.54	310.00	4871.00	11200	20231012	-32.14	6850	20230726	10.95	10060	-24.45	20240117	7220	5.26	20240708	11200	-32.14	20231012	6850	10.95	20230726	5.70	N	094940	500	41 억		99758	N	N	0	N	00	N
54	20240723	120722	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	7650	-90	5	-1.16	315720660	41234	37.48	7640	7790	7580	10060	5420	7740	7656.40	1.19	0	-7574	7900	7820	7660	7580	7420	7860	7620	42	2320	500	5410	10	1	8361386	640	24.68	1.57	12	0.49	310.00	4871.00	11200	20231012	-31.70	6850	20230726	11.68	10060	-23.96	20240117	7220	5.96	20240708	11200	-31.70	20231012	6850	11.68	20230726	5.70	N	094940	500	41 억		99758	N	N	0	N	00	N
55	20240723	110725	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	7580	-160	5	-2.07	297514690	38849	35.31	7640	7790	7580	10060	5420	7740	7657.81	1.19	0	-7533	7900	7820	7660	7580	7420	7860	7620	42	2320	500	5410	10	1	8361386	634	24.45	1.56	12	0.46	310.00	4871.00	11200	20231012	-32.32	6850	20230726	10.66	10060	-24.65	20240117	7220	4.99	20240708	11200	-32.32	20231012	6850	10.66	20230726	5.70	N	094940	500	41 억		99758	N	N	0	N	00	N
56	20240723	100721	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	7650	-90	5	-1.16	217360680	28333	25.75	7640	7790	7600	10060	5420	7740	7671.16	1.19	0	-1090	7900	7820	7660	7580	7420	7860	7620	42	2320	500	5410	10	1	8361386	640	24.68	1.57	12	0.34	310.00	4871.00	11200	20231012	-31.70	6850	20230726	11.68	10060	-23.96	20240117	7220	5.96	20240708	11200	-31.70	20231012	6850	11.68	20230726	5.70	N	094940	500	41 억		99758	N	N	0	N	00	N
57	20240723	090726	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	7760	20	2	0.26	71671510	9317	8.47	7640	7790	7620	10060	5420	7740	7691.51	1.19	0	-1669	7900	7820	7660	7580	7420	7860	7620	42	2320	500	5410	10	1	8361386	649	25.03	1.59	12	0.11	310.00	4871.00	11200	20231012	-30.71	6850	20230726	13.28	10060	-22.86	20240117	7220	7.48	20240708	11200	-30.71	20231012	6850	13.28	20230726	5.70	N	094940	500	41 억		99758	N	N	0	N	00	N
58	20240722	160715	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	7740	170	2	2.25	804225290	105583	67.50	7510	7740	7500	9840	5300	7570	7615.17	1.17	0	609	7916	7742	7486	7312	7056	7830	7400	42	2270	500	5290	10	1	8361386	647	24.97	1.59	12	1.26	310.00	4871.00	11200	20231012	-30.89	6850	20230726	12.99	10060	-23.06	20240117	7220	7.20	20240708	11200	-30.89	20231012	6850	12.99	20230726	5.56	N	094940	500	41 억		98041	N	N	0	N	00	N
59	20240722	150722	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	7710	140	2	1.85	729986870	95970	61.36	7510	7720	7500	9840	5300	7570	7606.62	1.17	0	1243	7916	7742	7486	7312	7056	7830	7400	42	2270	500	5290	10	1	8361386	645	24.87	1.58	12	1.15	310.00	4871.00	11200	20231012	-31.16	6850	20230726	12.55	10060	-23.36	20240117	7220	6.79	20240708	11200	-31.16	20231012	6850	12.55	20230726	5.56	N	094940	500	41 억		98041	N	N	0	N	00	N
60	20240722	140723	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	7680	110	2	1.45	554614930	73134	46.76	7510	7680	7500	9840	5300	7570	7583.65	1.17	0	317	7916	7742	7486	7312	7056	7830	7400	42	2270	500	5290	10	1	8361386	642	24.77	1.58	12	0.87	310.00	4871.00	11200	20231012	-31.43	6850	20230726	12.12	10060	-23.66	20240117	7220	6.37	20240708	11200	-31.43	20231012	6850	12.12	20230726	5.56	N	094940	500	41 억		98041	N	N	0	N	00	N
61	20240722	130720	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	7560	-10	5	-0.13	457616360	60389	38.61	7510	7670	7500	9840	5300	7570	7577.88	1.17	0	1305	7916	7742	7486	7312	7056	7830	7400	42	2270	500	5290	10	1	8361386	632	24.39	1.55	12	0.72	310.00	4871.00	11200	20231012	-32.50	6850	20230726	10.36	10060	-24.85	20240117	7220	4.71	20240708	11200	-32.50	20231012	6850	10.36	20230726	5.56	N	094940	500	41 억		98041	N	N	0	N	00	N
62	20240722	120720	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	7590	20	2	0.26	423419020	55873	35.72	7510	7670	7500	9840	5300	7570	7578.32	1.17	0	2401	7916	7742	7486	7312	7056	7830	7400	42	2270	500	5290	10	1	8361386	635	24.48	1.56	12	0.67	310.00	4871.00	11200	20231012	-32.23	6850	20230726	10.80	10060	-24.55	20240117	7220	5.12	20240708	11200	-32.23	20231012	6850	10.80	20230726	5.56	N	094940	500	41 억		98041	N	N	0	N	00	N
63	20240722	110716	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	7570	0	3	0.00	368472850	48619	31.08	7510	7670	7500	9840	5300	7570	7578.88	1.17	0	7171	7916	7742	7486	7312	7056	7830	7400	42	2270	500	5290	10	1	8361386	633	24.42	1.55	12	0.58	310.00	4871.00	11200	20231012	-32.41	6850	20230726	10.51	10060	-24.75	20240117	7220	4.85	20240708	11200	-32.41	20231012	6850	10.51	20230726	5.56	N	094940	500	41 억		98041	N	N	0	N	00	N
64	20240722	100720	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	7580	10	2	0.13	202204680	26725	17.09	7510	7670	7500	9840	5300	7570	7566.04	1.17	0	-608	7916	7742	7486	7312	7056	7830	7400	42	2270	500	5290	10	1	8361386	634	24.45	1.56	12	0.32	310.00	4871.00	11200	20231012	-32.32	6850	20230726	10.66	10060	-24.65	20240117	7220	4.99	20240708	11200	-32.32	20231012	6850	10.66	20230726	5.56	N	094940	500	41 억		98041	N	N	0	N	00	N
65	20240722	090720	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	7670	100	2	1.32	66314380	8751	5.59	7510	7670	7500	9840	5300	7570	7578.46	1.17	0	531	7916	7742	7486	7312	7056	7830	7400	42	2270	500	5290	10	1	8361386	641	24.74	1.57	12	0.10	310.00	4871.00	11200	20231012	-31.52	6850	20230726	11.97	10060	-23.76	20240117	7220	6.23	20240708	11200	-31.52	20231012	6850	11.97	20230726	5.56	N	094940	500	41 억		98041	N	N	0	N	00	N
66	20240719	160702	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	7570	270	2	3.70	1126903910	150203	166.92	7230	7660	7230	9490	5110	7300	7502.17	1.10	0	6697	7680	7490	7380	7190	7080	7435	7135	42	2190	500	5110	10	1	8361386	633	24.42	1.55	12	1.80	310.00	4871.00	11200	20231012	-32.41	6850	20230726	10.51	10060	-24.75	20240117	7220	4.85	20240708	11200	-32.41	20231012	6850	10.51	20230726	5.65	N	094940	500	41 억		91744	N	N	0	N	00	N
67	20240719	150709	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	7560	260	2	3.56	1098979820	146507	162.81	7230	7660	7230	9490	5110	7300	7501.21	1.10	0	6017	7680	7490	7380	7190	7080	7435	7135	42	2190	500	5110	10	1	8361386	632	24.39	1.55	12	1.75	310.00	4871.00	11200	20231012	-32.50	6850	20230726	10.36	10060	-24.85	20240117	7220	4.71	20240708	11200	-32.50	20231012	6850	10.36	20230726	5.65	N	094940	500	41 억		91744	N	N	0	N	00	N
68	20240719	140713	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	7510	210	2	2.88	973786310	129925	144.39	7230	7660	7230	9490	5110	7300	7494.99	1.10	0	2160	7680	7490	7380	7190	7080	7435	7135	42	2190	500	5110	10	1	8361386	628	24.23	1.54	12	1.55	310.00	4871.00	11200	20231012	-32.95	6850	20230726	9.64	10060	-25.35	20240117	7220	4.02	20240708	11200	-32.95	20231012	6850	9.64	20230726	5.65	N	094940	500	41 억		91744	N	N	0	N	00	N
69	20240719	130705	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	7500	200	2	2.74	807367170	107780	119.78	7230	7660	7230	9490	5110	7300	7490.88	1.10	0	1030	7680	7490	7380	7190	7080	7435	7135	42	2190	500	5110	10	1	8361386	627	24.19	1.54	12	1.29	310.00	4871.00	11200	20231012	-33.04	6850	20230726	9.49	10060	-25.45	20240117	7220	3.88	20240708	11200	-33.04	20231012	6850	9.49	20230726	5.65	N	094940	500	41 억		91744	N	N	0	N	00	N
70	20240719	120704	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	7440	140	2	1.92	526826080	70607	78.47	7230	7660	7230	9490	5110	7300	7461.39	1.10	0	-1549	7680	7490	7380	7190	7080	7435	7135	42	2190	500	5110	10	1	8361386	622	24.00	1.53	12	0.84	310.00	4871.00	11200	20231012	-33.57	6850	20230726	8.61	10060	-26.04	20240117	7220	3.05	20240708	11200	-33.57	20231012	6850	8.61	20230726	5.65	N	094940	500	41 억		91744	N	N	0	N	00	N
71	20240719	110710	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	7480	180	2	2.47	510014820	68345	75.95	7230	7660	7230	9490	5110	7300	7462.36	1.10	0	-1438	7680	7490	7380	7190	7080	7435	7135	42	2190	500	5110	10	1	8361386	625	24.13	1.54	12	0.82	310.00	4871.00	11200	20231012	-33.21	6850	20230726	9.20	10060	-25.65	20240117	7220	3.60	20240708	11200	-33.21	20231012	6850	9.20	20230726	5.65	N	094940	500	41 억		91744	N	N	0	N	00	N
72	20240719	100615	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	7460	160	2	2.19	416980560	55901	62.12	7230	7660	7230	9490	5110	7300	7459.27	1.10	0	215	7680	7490	7380	7190	7080	7435	7135	42	2190	500	5110	10	1	8361386	624	24.06	1.53	12	0.67	310.00	4871.00	11200	20231012	-33.39	6850	20230726	8.91	10060	-25.84	20240117	7220	3.32	20240708	11200	-33.39	20231012	6850	8.91	20230726	5.65	N	094940	500	41 억		91744	N	N	0	N	00	N
73	20240719	090718	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	7330	30	2	0.41	47406460	6551	7.28	7230	7340	7230	9490	5110	7300	7236.52	1.10	0	1224	7680	7490	7380	7190	7080	7435	7135	42	2190	500	5110	10	1	8361386	613	23.65	1.50	12	0.08	310.00	4871.00	11200	20231012	-34.55	6850	20230726	7.01	10060	-27.14	20240117	7220	1.52	20240708	11200	-34.55	20231012	6850	7.01	20230726	5.65	N	094940	500	41 억		91744	N	N	0	N	00	N
74	20240718	160656	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	7300	-250	5	-3.31	657412820	89182	145.69	7520	7570	7270	9810	5290	7550	7371.62	1.29	0	-16873	7730	7640	7570	7480	7410	7605	7445	42	2260	500	5280	10	1	8361386	610	23.55	1.50	12	1.07	310.00	4871.00	11200	20231012	-34.82	6850	20230726	6.57	10060	-27.44	20240117	7220	1.11	20240708	11200	-34.82	20231012	6850	6.57	20230726	5.68	N	094940	500	41 억		108274	N	N	0	N	00	N
75	20240718	150704	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	7340	-210	5	-2.78	605548670	82079	134.09	7520	7570	7270	9810	5290	7550	7377.63	1.29	0	-16734	7730	7640	7570	7480	7410	7605	7445	42	2260	500	5280	10	1	8361386	614	23.68	1.51	12	0.98	310.00	4871.00	11200	20231012	-34.46	6850	20230726	7.15	10060	-27.04	20240117	7220	1.66	20240708	11200	-34.46	20231012	6850	7.15	20230726	5.68	N	094940	500	41 억		108274	N	N	0	N	00	N
76	20240718	140659	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	7290	-260	5	-3.44	552816740	74865	122.30	7520	7570	7270	9810	5290	7550	7384.18	1.29	0	-14362	7730	7640	7570	7480	7410	7605	7445	42	2260	500	5280	10	1	8361386	610	23.52	1.50	12	0.90	310.00	4871.00	11200	20231012	-34.91	6850	20230726	6.42	10060	-27.53	20240117	7220	0.97	20240708	11200	-34.91	20231012	6850	6.42	20230726	5.68	N	094940	500	41 억		108274	N	N	0	N	00	N
77	20240718	130700	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	7330	-220	5	-2.91	482153240	65180	106.48	7520	7570	7300	9810	5290	7550	7397.26	1.29	0	-9640	7730	7640	7570	7480	7410	7605	7445	42	2260	500	5280	10	1	8361386	613	23.65	1.50	12	0.78	310.00	4871.00	11200	20231012	-34.55	6850	20230726	7.01	10060	-27.14	20240117	7220	1.52	20240708	11200	-34.55	20231012	6850	7.01	20230726	5.68	N	094940	500	41 억		108274	N	N	0	N	00	N
78	20240718	120701	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	7390	-160	5	-2.12	352303640	47480	77.57	7520	7570	7370	9810	5290	7550	7420.04	1.29	0	-7061	7730	7640	7570	7480	7410	7605	7445	42	2260	500	5280	10	1	8361386	618	23.84	1.52	12	0.57	310.00	4871.00	11200	20231012	-34.02	6850	20230726	7.88	10060	-26.54	20240117	7220	2.35	20240708	11200	-34.02	20231012	6850	7.88	20230726	5.68	N	094940	500	41 억		108274	N	N	0	N	00	N
79	20240718	110705	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	7450	-100	5	-1.32	279045810	37559	61.36	7520	7570	7390	9810	5290	7550	7429.53	1.29	0	-6332	7730	7640	7570	7480	7410	7605	7445	42	2260	500	5280	10	1	8361386	623	24.03	1.53	12	0.45	310.00	4871.00	11200	20231012	-33.48	6850	20230726	8.76	10060	-25.94	20240117	7220	3.19	20240708	11200	-33.48	20231012	6850	8.76	20230726	5.68	N	094940	500	41 억		108274	N	N	0	N	00	N
80	20240718	100707	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	7430	-120	5	-1.59	148097780	19924	32.55	7520	7570	7390	9810	5290	7550	7433.13	1.29	0	-4299	7730	7640	7570	7480	7410	7605	7445	42	2260	500	5280	10	1	8361386	621	23.97	1.53	12	0.24	310.00	4871.00	11200	20231012	-33.66	6850	20230726	8.47	10060	-26.14	20240117	7220	2.91	20240708	11200	-33.66	20231012	6850	8.47	20230726	5.68	N	094940	500	41 억		108274	N	N	0	N	00	N
81	20240718	090706	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	7440	-110	5	-1.46	48916560	6554	10.71	7520	7530	7420	9810	5290	7550	7463.62	1.29	0	-2901	7730	7640	7570	7480	7410	7605	7445	42	2260	500	5280	10	1	8361386	622	24.00	1.53	12	0.08	310.00	4871.00	11200	20231012	-33.57	6850	20230726	8.61	10060	-26.04	20240117	7220	3.05	20240708	11200	-33.57	20231012	6850	8.61	20230726	5.68	N	094940	500	41 억		108274	N	N	0	N	00	N
82	20240717	160735	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	7550	-50	5	-0.66	463511390	61167	74.66	7600	7660	7500	9880	5320	7600	7577.99	1.25	0	3736	7840	7720	7640	7520	7440	7680	7480	42	2280	500	5320	10	1	8361386	631	24.35	1.55	12	0.73	310.00	4871.00	11200	20231012	-32.59	6850	20230726	10.22	10060	-24.95	20240117	7220	4.57	20240708	11200	-32.59	20231012	6850	10.22	20230726	5.80	N	094940	500	41 억		104385	N	N	0	N	00	N
83	20240717	150738	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	7560	-40	5	-0.53	435054460	57400	70.06	7600	7660	7500	9880	5320	7600	7579.35	1.25	0	2065	7840	7720	7640	7520	7440	7680	7480	42	2280	500	5320	10	1	8361386	632	24.39	1.55	12	0.69	310.00	4871.00	11200	20231012	-32.50	6850	20230726	10.36	10060	-24.85	20240117	7220	4.71	20240708	11200	-32.50	20231012	6850	10.36	20230726	5.80	N	094940	500	41 억		104385	N	N	0	N	00	N
84	20240717	140735	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	7540	-60	5	-0.79	391084120	51585	62.97	7600	7660	7500	9880	5320	7600	7581.35	1.25	0	4657	7840	7720	7640	7520	7440	7680	7480	42	2280	500	5320	10	1	8361386	630	24.32	1.55	12	0.62	310.00	4871.00	11200	20231012	-32.68	6850	20230726	10.07	10060	-25.05	20240117	7220	4.43	20240708	11200	-32.68	20231012	6850	10.07	20230726	5.80	N	094940	500	41 억		104385	N	N	0	N	00	N
85	20240717	130735	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	7620	20	2	0.26	349582570	46086	56.25	7600	7660	7500	9880	5320	7600	7585.44	1.25	0	5016	7840	7720	7640	7520	7440	7680	7480	42	2280	500	5320	10	1	8361386	637	24.58	1.56	12	0.55	310.00	4871.00	11200	20231012	-31.96	6850	20230726	11.24	10060	-24.25	20240117	7220	5.54	20240708	11200	-31.96	20231012	6850	11.24	20230726	5.80	N	094940	500	41 억		104385	N	N	0	N	00	N
86	20240717	120736	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	7630	30	2	0.39	322085000	42459	51.83	7600	7660	7500	9880	5320	7600	7585.79	1.25	0	6342	7840	7720	7640	7520	7440	7680	7480	42	2280	500	5320	10	1	8361386	638	24.61	1.57	12	0.51	310.00	4871.00	11200	20231012	-31.88	6850	20230726	11.39	10060	-24.16	20240117	7220	5.68	20240708	11200	-31.88	20231012	6850	11.39	20230726	5.80	N	094940	500	41 억		104385	N	N	0	N	00	N
87	20240717	110735	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	7640	40	2	0.53	283099580	37333	45.57	7600	7660	7500	9880	5320	7600	7583.09	1.25	0	6516	7840	7720	7640	7520	7440	7680	7480	42	2280	500	5320	10	1	8361386	639	24.65	1.57	12	0.45	310.00	4871.00	11200	20231012	-31.79	6850	20230726	11.53	10060	-24.06	20240117	7220	5.82	20240708	11200	-31.79	20231012	6850	11.53	20230726	5.80	N	094940	500	41 억		104385	N	N	0	N	00	N
88	20240717	100735	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	7600	0	3	0.00	194555530	25709	31.38	7600	7630	7500	9880	5320	7600	7567.60	1.25	0	5719	7840	7720	7640	7520	7440	7680	7480	42	2280	500	5320	10	1	8361386	635	24.52	1.56	12	0.31	310.00	4871.00	11200	20231012	-32.14	6850	20230726	10.95	10060	-24.45	20240117	7220	5.26	20240708	11200	-32.14	20231012	6850	10.95	20230726	5.80	N	094940	500	41 억		104385	N	N	0	N	00	N
89	20240717	090609	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	7560	-40	5	-0.53	55770790	7387	9.02	7600	7600	7500	9880	5320	7600	7549.86	1.25	0	4351	7840	7720	7640	7520	7440	7680	7480	42	2280	500	5320	10	1	8361386	632	24.39	1.55	12	0.09	310.00	4871.00	11200	20231012	-32.50	6850	20230726	10.36	10060	-24.85	20240117	7220	4.71	20240708	11200	-32.50	20231012	6850	10.36	20230726	5.80	N	094940	500	41 억		104385	N	N	0	N	00	N
90	20240716	160737	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	7600	-60	5	-0.78	627366010	81841	49.78	7630	7760	7560	9950	5370	7660	7665.75	1.32	0	-5757	7980	7820	7680	7520	7380	7900	7600	42	2290	500	5360	10	1	8361386	635	24.52	1.56	12	0.98	310.00	4871.00	11200	20231012	-32.14	6850	20230726	10.95	10060	-24.45	20240117	7220	5.26	20240708	11200	-32.14	20231012	6850	10.95	20230726	5.84	N	094940	500	41 억		110280	N	N	0	N	00	N
91	20240716	150744	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	7600	-60	5	-0.78	609406100	79479	48.34	7630	7760	7560	9950	5370	7660	7667.51	1.32	0	-4804	7980	7820	7680	7520	7380	7900	7600	42	2290	500	5360	10	1	8361386	635	24.52	1.56	12	0.95	310.00	4871.00	11200	20231012	-32.14	6850	20230726	10.95	10060	-24.45	20240117	7220	5.26	20240708	11200	-32.14	20231012	6850	10.95	20230726	5.84	N	094940	500	41 억		110280	N	N	0	N	00	N
92	20240716	140740	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	7580	-80	5	-1.04	550124080	71667	43.59	7630	7760	7580	9950	5370	7660	7676.11	1.32	0	-3774	7980	7820	7680	7520	7380	7900	7600	42	2290	500	5360	10	1	8361386	634	24.45	1.56	12	0.86	310.00	4871.00	11200	20231012	-32.32	6850	20230726	10.66	10060	-24.65	20240117	7220	4.99	20240708	11200	-32.32	20231012	6850	10.66	20230726	5.84	N	094940	500	41 억		110280	N	N	0	N	00	N
93	20240716	130742	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	7650	-10	5	-0.13	490446610	63831	38.82	7630	7760	7600	9950	5370	7660	7683.52	1.32	0	-1908	7980	7820	7680	7520	7380	7900	7600	42	2290	500	5360	10	1	8361386	640	24.68	1.57	12	0.76	310.00	4871.00	11200	20231012	-31.70	6850	20230726	11.68	10060	-23.96	20240117	7220	5.96	20240708	11200	-31.70	20231012	6850	11.68	20230726	5.84	N	094940	500	41 억		110280	N	N	0	N	00	N
94	20240716	120740	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	7640	-20	5	-0.26	477089200	62087	37.76	7630	7760	7600	9950	5370	7660	7684.20	1.32	0	-850	7980	7820	7680	7520	7380	7900	7600	42	2290	500	5360	10	1	8361386	639	24.65	1.57	12	0.74	310.00	4871.00	11200	20231012	-31.79	6850	20230726	11.53	10060	-24.06	20240117	7220	5.82	20240708	11200	-31.79	20231012	6850	11.53	20230726	5.84	N	094940	500	41 억		110280	N	N	0	N	00	N
95	20240716	110740	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	7680	20	2	0.26	448201080	58315	35.47	7630	7760	7600	9950	5370	7660	7685.86	1.32	0	-138	7980	7820	7680	7520	7380	7900	7600	42	2290	500	5360	10	1	8361386	642	24.77	1.58	12	0.70	310.00	4871.00	11200	20231012	-31.43	6850	20230726	12.12	10060	-23.66	20240117	7220	6.37	20240708	11200	-31.43	20231012	6850	12.12	20230726	5.84	N	094940	500	41 억		110280	N	N	0	N	00	N
96	20240716	100741	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	7680	20	2	0.26	370273160	48133	29.27	7630	7760	7600	9950	5370	7660	7692.71	1.32	0	628	7980	7820	7680	7520	7380	7900	7600	42	2290	500	5360	10	1	8361386	642	24.77	1.58	12	0.58	310.00	4871.00	11200	20231012	-31.43	6850	20230726	12.12	10060	-23.66	20240117	7220	6.37	20240708	11200	-31.43	20231012	6850	12.12	20230726	5.84	N	094940	500	41 억		110280	N	N	0	N	00	N
97	20240716	090739	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	7660	0	3	0.00	106757530	13963	8.49	7630	7740	7600	9950	5370	7660	7645.74	1.32	0	2394	7980	7820	7680	7520	7380	7900	7600	42	2290	500	5360	10	1	8361386	640	24.71	1.57	12	0.17	310.00	4871.00	11200	20231012	-31.61	6850	20230726	11.82	10060	-23.86	20240117	7220	6.09	20240708	11200	-31.61	20231012	6850	11.82	20230726	5.84	N	094940	500	41 억		110280	N	N	0	N	00	N
98	20240715	160728	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	7660	140	2	1.86	1253024810	162741	135.89	7590	7840	7540	9770	5270	7520	7699.57	1.13	0	15257	7813	7666	7523	7376	7233	7740	7450	42	2250	500	5260	10	1	8361386	640	24.71	1.57	12	1.95	310.00	4871.00	11200	20231012	-31.61	6850	20230726	11.82	10060	-23.86	20240117	7220	6.09	20240708	11200	-31.61	20231012	6850	11.82	20230726	5.83	N	094940	500	41 억		94648	N	N	0	N	00	N
99	20240715	150734	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	7690	170	2	2.26	1206945740	156728	130.87	7590	7840	7540	9770	5270	7520	7700.89	1.13	0	14094	7813	7666	7523	7376	7233	7740	7450	42	2250	500	5260	10	1	8361386	643	24.81	1.58	12	1.87	310.00	4871.00	11200	20231012	-31.34	6850	20230726	12.26	10060	-23.56	20240117	7220	6.51	20240708	11200	-31.34	20231012	6850	12.26	20230726	5.83	N	094940	500	41 억		94648	N	N	0	N	00	N
100	20240715	140732	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	7690	170	2	2.26	1148948050	149177	124.56	7590	7840	7540	9770	5270	7520	7701.91	1.13	0	14280	7813	7666	7523	7376	7233	7740	7450	42	2250	500	5260	10	1	8361386	643	24.81	1.58	12	1.78	310.00	4871.00	11200	20231012	-31.34	6850	20230726	12.26	10060	-23.56	20240117	7220	6.51	20240708	11200	-31.34	20231012	6850	12.26	20230726	5.83	N	094940	500	41 억		94648	N	N	0	N	00	N
101	20240715	130733	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	7760	240	2	3.19	1032756840	134085	111.96	7590	7840	7540	9770	5270	7520	7702.25	1.13	0	14117	7813	7666	7523	7376	7233	7740	7450	42	2250	500	5260	10	1	8361386	649	25.03	1.59	12	1.60	310.00	4871.00	11200	20231012	-30.71	6850	20230726	13.28	10060	-22.86	20240117	7220	7.48	20240708	11200	-30.71	20231012	6850	13.28	20230726	5.83	N	094940	500	41 억		94648	N	N	0	N	00	N
102	20240715	120732	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	7730	210	2	2.79	749104180	97565	81.47	7590	7780	7540	9770	5270	7520	7678.00	1.13	0	12155	7813	7666	7523	7376	7233	7740	7450	42	2250	500	5260	10	1	8361386	646	24.94	1.59	12	1.17	310.00	4871.00	11200	20231012	-30.98	6850	20230726	12.85	10060	-23.16	20240117	7220	7.06	20240708	11200	-30.98	20231012	6850	12.85	20230726	5.83	N	094940	500	41 억		94648	N	N	0	N	00	N
103	20240715	110732	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	7610	90	2	1.20	554532220	72374	60.43	7590	7730	7540	9770	5270	7520	7662.04	1.13	0	12634	7813	7666	7523	7376	7233	7740	7450	42	2250	500	5260	10	1	8361386	636	24.55	1.56	12	0.87	310.00	4871.00	11200	20231012	-32.05	6850	20230726	11.09	10060	-24.35	20240117	7220	5.40	20240708	11200	-32.05	20231012	6850	11.09	20230726	5.83	N	094940	500	41 억		94648	N	N	0	N	00	N
104	20240715	100732	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	7680	160	2	2.13	358642420	46898	39.16	7590	7720	7540	9770	5270	7520	7647.29	1.13	0	10465	7813	7666	7523	7376	7233	7740	7450	42	2250	500	5260	10	1	8361386	642	24.77	1.58	12	0.56	310.00	4871.00	11200	20231012	-31.43	6850	20230726	12.12	10060	-23.66	20240117	7220	6.37	20240708	11200	-31.43	20231012	6850	12.12	20230726	5.83	N	094940	500	41 억		94648	N	N	0	N	00	N
105	20240715	090733	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	7590	70	2	0.93	71722280	9401	7.85	7590	7720	7540	9770	5270	7520	7629.22	1.13	0	-885	7813	7666	7523	7376	7233	7740	7450	42	2250	500	5260	10	1	8361386	635	24.48	1.56	12	0.11	310.00	4871.00	11200	20231012	-32.23	6850	20230726	10.80	10060	-24.55	20240117	7220	5.12	20240708	11200	-32.23	20231012	6850	10.80	20230726	5.83	N	094940	500	41 억		94648	N	N	0	N	00	N
106	20240712	160726	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	7520	100	2	1.35	904816580	119451	459.43	7390	7670	7380	9640	5200	7420	7574.83	1.05	0	6349	7480	7450	7410	7380	7340	7455	7385	42	2220	500	5190	10	1	8361386	629	24.26	1.54	12	1.43	310.00	4871.00	11200	20231012	-32.86	6850	20230726	9.78	10060	-25.25	20240117	7220	4.16	20240708	11200	-32.86	20231012	6850	9.78	20230726	5.79	N	094940	500	41 억		87821	N	N	0	N	00	N
107	20240712	150732	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	7550	130	2	1.75	882178500	116441	447.85	7390	7670	7380	9640	5200	7420	7576.18	1.05	0	6476	7480	7450	7410	7380	7340	7455	7385	42	2220	500	5190	10	1	8361386	631	24.35	1.55	12	1.39	310.00	4871.00	11200	20231012	-32.59	6850	20230726	10.22	10060	-24.95	20240117	7220	4.57	20240708	11200	-32.59	20231012	6850	10.22	20230726	5.79	N	094940	500	41 억		87821	N	N	0	N	00	N
108	20240712	140734	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	7550	130	2	1.75	856953750	113094	434.98	7390	7670	7380	9640	5200	7420	7577.36	1.05	0	6477	7480	7450	7410	7380	7340	7455	7385	42	2220	500	5190	10	1	8361386	631	24.35	1.55	12	1.35	310.00	4871.00	11200	20231012	-32.59	6850	20230726	10.22	10060	-24.95	20240117	7220	4.57	20240708	11200	-32.59	20231012	6850	10.22	20230726	5.79	N	094940	500	41 억		87821	N	N	0	N	00	N
109	20240712	130728	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	7500	80	2	1.08	819267300	108087	415.72	7390	7670	7380	9640	5200	7420	7579.70	1.05	0	6050	7480	7450	7410	7380	7340	7455	7385	42	2220	500	5190	10	1	8361386	627	24.19	1.54	12	1.29	310.00	4871.00	11200	20231012	-33.04	6850	20230726	9.49	10060	-25.45	20240117	7220	3.88	20240708	11200	-33.04	20231012	6850	9.49	20230726	5.79	N	094940	500	41 억		87821	N	N	0	N	00	N
110	20240712	120730	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	7600	180	2	2.43	751666230	99117	381.22	7390	7670	7380	9640	5200	7420	7583.63	1.05	0	5914	7480	7450	7410	7380	7340	7455	7385	42	2220	500	5190	10	1	8361386	635	24.52	1.56	12	1.19	310.00	4871.00	11200	20231012	-32.14	6850	20230726	10.95	10060	-24.45	20240117	7220	5.26	20240708	11200	-32.14	20231012	6850	10.95	20230726	5.79	N	094940	500	41 억		87821	N	N	0	N	00	N
111	20240712	110727	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	7580	160	2	2.16	719114580	94819	364.69	7390	7670	7380	9640	5200	7420	7584.08	1.05	0	6333	7480	7450	7410	7380	7340	7455	7385	42	2220	500	5190	10	1	8361386	634	24.45	1.56	12	1.13	310.00	4871.00	11200	20231012	-32.32	6850	20230726	10.66	10060	-24.65	20240117	7220	4.99	20240708	11200	-32.32	20231012	6850	10.66	20230726	5.79	N	094940	500	41 억		87821	N	N	0	N	00	N
112	20240712	100730	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	7610	190	2	2.56	493542130	65108	250.42	7390	7670	7380	9640	5200	7420	7580.36	1.05	0	2578	7480	7450	7410	7380	7340	7455	7385	42	2220	500	5190	10	1	8361386	636	24.55	1.56	12	0.78	310.00	4871.00	11200	20231012	-32.05	6850	20230726	11.09	10060	-24.35	20240117	7220	5.40	20240708	11200	-32.05	20231012	6850	11.09	20230726	5.79	N	094940	500	41 억		87821	N	N	0	N	00	N
113	20240712	090726	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	7390	-30	5	-0.40	8795670	1191	4.58	7390	7390	7380	9640	5200	7420	7385.11	1.05	0	-382	7480	7450	7410	7380	7340	7455	7385	42	2220	500	5190	10	1	8361386	618	23.84	1.52	12	0.01	310.00	4871.00	11200	20231012	-34.02	6850	20230726	7.88	10060	-26.54	20240117	7220	2.35	20240708	11200	-34.02	20231012	6850	7.88	20230726	5.79	N	094940	500	41 억		87821	N	N	0	N	00	N
114	20240711	160723	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	7420	40	2	0.54	183534570	24804	96.66	7420	7440	7370	9590	5170	7380	7399.39	0.94	0	9187	7506	7442	7356	7292	7206	7475	7325	42	2210	500	5160	10	1	8361386	620	23.94	1.52	12	0.30	310.00	4871.00	11200	20231012	-33.75	6850	20230726	8.32	10060	-26.24	20240117	7220	2.77	20240708	11200	-33.75	20231012	6850	8.32	20230726	5.81	N	094940	500	41 억		78635	N	N	0	N	00	N
115	20240711	150729	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	7420	40	2	0.54	168035610	22708	88.49	7420	7440	7370	9590	5170	7380	7399.84	0.94	0	9269	7506	7442	7356	7292	7206	7475	7325	42	2210	500	5160	10	1	8361386	620	23.94	1.52	12	0.27	310.00	4871.00	11200	20231012	-33.75	6850	20230726	8.32	10060	-26.24	20240117	7220	2.77	20240708	11200	-33.75	20231012	6850	8.32	20230726	5.81	N	094940	500	41 억		78635	N	N	0	N	00	N
116	20240711	140729	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	7400	20	2	0.27	146426970	19787	77.11	7420	7440	7370	9590	5170	7380	7400.16	0.94	0	9503	7506	7442	7356	7292	7206	7475	7325	42	2210	500	5160	10	1	8361386	619	23.87	1.52	12	0.24	310.00	4871.00	11200	20231012	-33.93	6850	20230726	8.03	10060	-26.44	20240117	7220	2.49	20240708	11200	-33.93	20231012	6850	8.03	20230726	5.81	N	094940	500	41 억		78635	N	N	0	N	00	N
117	20240711	130726	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	7390	10	2	0.14	138407030	18702	72.88	7420	7440	7370	9590	5170	7380	7400.65	0.94	0	9506	7506	7442	7356	7292	7206	7475	7325	42	2210	500	5160	10	1	8361386	618	23.84	1.52	12	0.22	310.00	4871.00	11200	20231012	-34.02	6850	20230726	7.88	10060	-26.54	20240117	7220	2.35	20240708	11200	-34.02	20231012	6850	7.88	20230726	5.81	N	094940	500	41 억		78635	N	N	0	N	00	N
118	20240711	120727	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	7390	10	2	0.14	129555120	17505	68.22	7420	7440	7370	9590	5170	7380	7401.04	0.94	0	9506	7506	7442	7356	7292	7206	7475	7325	42	2210	500	5160	10	1	8361386	618	23.84	1.52	12	0.21	310.00	4871.00	11200	20231012	-34.02	6850	20230726	7.88	10060	-26.54	20240117	7220	2.35	20240708	11200	-34.02	20231012	6850	7.88	20230726	5.81	N	094940	500	41 억		78635	N	N	0	N	00	N
119	20240711	110724	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	7420	40	2	0.54	121517310	16418	63.98	7420	7440	7370	9590	5170	7380	7401.47	0.94	0	9678	7506	7442	7356	7292	7206	7475	7325	42	2210	500	5160	10	1	8361386	620	23.94	1.52	12	0.20	310.00	4871.00	11200	20231012	-33.75	6850	20230726	8.32	10060	-26.24	20240117	7220	2.77	20240708	11200	-33.75	20231012	6850	8.32	20230726	5.81	N	094940	500	41 억		78635	N	N	0	N	00	N
120	20240711	100726	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	7430	50	2	0.68	115871410	15656	61.01	7420	7440	7370	9590	5170	7380	7401.09	0.94	0	9678	7506	7442	7356	7292	7206	7475	7325	42	2210	500	5160	10	1	8361386	621	23.97	1.53	12	0.19	310.00	4871.00	11200	20231012	-33.66	6850	20230726	8.47	10060	-26.14	20240117	7220	2.91	20240708	11200	-33.66	20231012	6850	8.47	20230726	5.81	N	094940	500	41 억		78635	N	N	0	N	00	N
121	20240711	090724	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	7370	-10	5	-0.14	3442160	466	1.82	7420	7420	7370	9590	5170	7380	7386.61	0.94	0	157	7506	7442	7356	7292	7206	7475	7325	42	2210	500	5160	10	1	8361386	616	23.77	1.51	12	0.01	310.00	4871.00	11200	20231012	-34.20	6850	20230726	7.59	10060	-26.74	20240117	7220	2.08	20240708	11200	-34.20	20231012	6850	7.59	20230726	5.81	N	094940	500	41 억		78635	N	N	0	N	00	N
122	20240710	160723	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	7380	60	2	0.82	188022600	25621	113.12	7320	7420	7270	9510	5130	7320	7338.61	0.92	0	2048	7386	7352	7316	7282	7246	7335	7265	42	2190	500	5120	10	1	8361386	617	23.81	1.52	12	0.31	310.00	4871.00	11200	20231012	-34.11	6850	20230726	7.74	10060	-26.64	20240117	7220	2.22	20240708	11200	-34.11	20231012	6850	7.74	20230726	5.82	N	094940	500	41 억		76759	N	N	0	N	00	N
123	20240710	150725	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	7390	70	2	0.96	176765150	24094	106.38	7320	7420	7270	9510	5130	7320	7336.48	0.92	0	1645	7386	7352	7316	7282	7246	7335	7265	42	2190	500	5120	10	1	8361386	618	23.84	1.52	12	0.29	310.00	4871.00	11200	20231012	-34.02	6850	20230726	7.88	10060	-26.54	20240117	7220	2.35	20240708	11200	-34.02	20231012	6850	7.88	20230726	5.82	N	094940	500	41 억		76759	N	N	0	N	00	N
124	20240710	140723	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	7320	0	3	0.00	125851380	17200	75.94	7320	7380	7270	9510	5130	7320	7316.94	0.92	0	1878	7386	7352	7316	7282	7246	7335	7265	42	2190	500	5120	10	1	8361386	612	23.61	1.50	12	0.21	310.00	4871.00	11200	20231012	-34.64	6850	20230726	6.86	10060	-27.24	20240117	7220	1.39	20240708	11200	-34.64	20231012	6850	6.86	20230726	5.82	N	094940	500	41 억		76759	N	N	0	N	00	N
125	20240710	130723	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	7320	0	3	0.00	104625400	14311	63.19	7320	7360	7270	9510	5130	7320	7310.84	0.92	0	-406	7386	7352	7316	7282	7246	7335	7265	42	2190	500	5120	10	1	8361386	612	23.61	1.50	12	0.17	310.00	4871.00	11200	20231012	-34.64	6850	20230726	6.86	10060	-27.24	20240117	7220	1.39	20240708	11200	-34.64	20231012	6850	6.86	20230726	5.82	N	094940	500	41 억		76759	N	N	0	N	00	N
126	20240710	120723	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	7290	-30	5	-0.41	83561770	11438	50.50	7320	7360	7270	9510	5130	7320	7305.63	0.92	0	-272	7386	7352	7316	7282	7246	7335	7265	42	2190	500	5120	10	1	8361386	610	23.52	1.50	12	0.14	310.00	4871.00	11200	20231012	-34.91	6850	20230726	6.42	10060	-27.53	20240117	7220	0.97	20240708	11200	-34.91	20231012	6850	6.42	20230726	5.82	N	094940	500	41 억		76759	N	N	0	N	00	N
127	20240710	110723	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	7310	-10	5	-0.14	55490190	7588	33.50	7320	7360	7290	9510	5130	7320	7312.89	0.92	0	-275	7386	7352	7316	7282	7246	7335	7265	42	2190	500	5120	10	1	8361386	611	23.58	1.50	12	0.09	310.00	4871.00	11200	20231012	-34.73	6850	20230726	6.72	10060	-27.34	20240117	7220	1.25	20240708	11200	-34.73	20231012	6850	6.72	20230726	5.82	N	094940	500	41 억		76759	N	N	0	N	00	N
128	20240710	100719	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	7320	0	3	0.00	30099170	4114	18.16	7320	7360	7300	9510	5130	7320	7316.28	0.92	0	-275	7386	7352	7316	7282	7246	7335	7265	42	2190	500	5120	10	1	8361386	612	23.61	1.50	12	0.05	310.00	4871.00	11200	20231012	-34.64	6850	20230726	6.86	10060	-27.24	20240117	7220	1.39	20240708	11200	-34.64	20231012	6850	6.86	20230726	5.82	N	094940	500	41 억		76759	N	N	0	N	00	N
129	20240710	090724	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	7360	40	2	0.55	6010200	821	3.62	7320	7360	7320	9510	5130	7320	7320.58	0.92	0	-82	7386	7352	7316	7282	7246	7335	7265	42	2190	500	5120	10	1	8361386	615	23.74	1.51	12	0.01	310.00	4871.00	11200	20231012	-34.29	6850	20230726	7.45	10060	-26.84	20240117	7220	1.94	20240708	11200	-34.29	20231012	6850	7.45	20230726	5.82	N	094940	500	41 억		76759	N	N	0	N	00	N
130	20240709	160720	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	7320	0	3	0.00	165418780	22633	127.71	7350	7350	7280	9510	5130	7320	7308.74	0.89	0	2129	7520	7420	7320	7220	7120	7470	7270	42	2190	500	5120	10	1	8361386	612	23.61	1.50	12	0.27	310.00	4871.00	11200	20231012	-34.64	6850	20230726	6.86	10060	-27.24	20240117	7220	1.39	20240708	11200	-34.64	20231012	6850	6.86	20230726	5.84	N	094940	500	41 억		74628	N	N	0	N	00	N
131	20240709	150722	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	7320	0	3	0.00	156591000	21427	120.91	7350	7350	7280	9510	5130	7320	7308.12	0.89	0	2241	7520	7420	7320	7220	7120	7470	7270	42	2190	500	5120	10	1	8361386	612	23.61	1.50	12	0.26	310.00	4871.00	11200	20231012	-34.64	6850	20230726	6.86	10060	-27.24	20240117	7220	1.39	20240708	11200	-34.64	20231012	6850	6.86	20230726	5.84	N	094940	500	41 억		74628	N	N	0	N	00	N
132	20240709	140723	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	7330	10	2	0.14	137932350	18869	106.47	7350	7350	7290	9510	5130	7320	7310.00	0.89	0	2341	7520	7420	7320	7220	7120	7470	7270	42	2190	500	5120	10	1	8361386	613	23.65	1.50	12	0.23	310.00	4871.00	11200	20231012	-34.55	6850	20230726	7.01	10060	-27.14	20240117	7220	1.52	20240708	11200	-34.55	20231012	6850	7.01	20230726	5.84	N	094940	500	41 억		74628	N	N	0	N	00	N
133	20240709	130725	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	7340	20	2	0.27	104022620	14228	80.28	7350	7350	7290	9510	5130	7320	7311.12	0.89	0	2461	7520	7420	7320	7220	7120	7470	7270	42	2190	500	5120	10	1	8361386	614	23.68	1.51	12	0.17	310.00	4871.00	11200	20231012	-34.46	6850	20230726	7.15	10060	-27.04	20240117	7220	1.66	20240708	11200	-34.46	20231012	6850	7.15	20230726	5.84	N	094940	500	41 억		74628	N	N	0	N	00	N
134	20240709	120726	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	7320	0	3	0.00	73660440	10072	56.83	7350	7350	7290	9510	5130	7320	7313.39	0.89	0	2641	7520	7420	7320	7220	7120	7470	7270	42	2190	500	5120	10	1	8361386	612	23.61	1.50	12	0.12	310.00	4871.00	11200	20231012	-34.64	6850	20230726	6.86	10060	-27.24	20240117	7220	1.39	20240708	11200	-34.64	20231012	6850	6.86	20230726	5.84	N	094940	500	41 억		74628	N	N	0	N	00	N
135	20240709	110726	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	7340	20	2	0.27	70479060	9637	54.38	7350	7350	7290	9510	5130	7320	7313.38	0.89	0	2642	7520	7420	7320	7220	7120	7470	7270	42	2190	500	5120	10	1	8361386	614	23.68	1.51	12	0.12	310.00	4871.00	11200	20231012	-34.46	6850	20230726	7.15	10060	-27.04	20240117	7220	1.66	20240708	11200	-34.46	20231012	6850	7.15	20230726	5.84	N	094940	500	41 억		74628	N	N	0	N	00	N
136	20240709	100723	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	7340	20	2	0.27	49487500	6768	38.19	7350	7350	7290	9510	5130	7320	7311.98	0.89	0	2707	7520	7420	7320	7220	7120	7470	7270	42	2190	500	5120	10	1	8361386	614	23.68	1.51	12	0.08	310.00	4871.00	11200	20231012	-34.46	6850	20230726	7.15	10060	-27.04	20240117	7220	1.66	20240708	11200	-34.46	20231012	6850	7.15	20230726	5.84	N	094940	500	41 억		74628	N	N	0	N	00	N
137	20240709	090722	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	7320	0	3	0.00	4994850	681	3.84	7350	7350	7320	9510	5130	7320	7334.58	0.89	0	-165	7520	7420	7320	7220	7120	7470	7270	42	2190	500	5120	10	1	8361386	612	23.61	1.50	12	0.01	310.00	4871.00	11200	20231012	-34.64	6850	20230726	6.86	10060	-27.24	20240117	7220	1.39	20240708	11200	-34.64	20231012	6850	6.86	20230726	5.84	N	094940	500	41 억		74628	N	N	0	N	00	N
138	20240708	160717	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	7320	80	2	1.10	128428770	17681	29.58	7270	7420	7220	9410	5070	7240	7263.64	0.84	0	4750	7453	7346	7293	7186	7133	7320	7160	42	2170	500	5060	10	1	8361386	612	23.61	1.50	12	0.21	310.00	4871.00	11200	20231012	-34.64	6850	20230726	6.86	10060	-27.24	20240117	7220	1.39	20240708	11200	-34.64	20231012	6850	6.86	20230726	5.88	N	094940	500	41 억		69878	N	N	0	N	00	N
139	20240708	150718	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	7260	20	2	0.28	123191860	16963	28.38	7270	7420	7220	9410	5070	7240	7262.39	0.84	0	4692	7453	7346	7293	7186	7133	7320	7160	42	2170	500	5060	10	1	8361386	607	23.42	1.49	12	0.20	310.00	4871.00	11200	20231012	-35.18	6850	20230726	5.99	10060	-27.83	20240117	7220	0.55	20240708	11200	-35.18	20231012	6850	5.99	20230726	5.88	N	094940	500	41 억		69878	N	N	0	N	00	N
140	20240708	140721	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	7290	50	2	0.69	105573990	14536	24.32	7270	7420	7220	9410	5070	7240	7262.93	0.84	0	3918	7453	7346	7293	7186	7133	7320	7160	42	2170	500	5060	10	1	8361386	610	23.52	1.50	12	0.17	310.00	4871.00	11200	20231012	-34.91	6850	20230726	6.42	10060	-27.53	20240117	7220	0.97	20240708	11200	-34.91	20231012	6850	6.42	20230726	5.88	N	094940	500	41 억		69878	N	N	0	N	00	N
141	20240708	130716	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	7270	30	2	0.41	66163880	9115	15.25	7270	7420	7220	9410	5070	7240	7258.79	0.84	0	563	7453	7346	7293	7186	7133	7320	7160	42	2170	500	5060	10	1	8361386	608	23.45	1.49	12	0.11	310.00	4871.00	11200	20231012	-35.09	6850	20230726	6.13	10060	-27.73	20240117	7220	0.69	20240708	11200	-35.09	20231012	6850	6.13	20230726	5.88	N	094940	500	41 억		69878	N	N	0	N	00	N
142	20240708	120718	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	7270	30	2	0.41	54270810	7474	12.50	7270	7420	7220	9410	5070	7240	7261.28	0.84	0	313	7453	7346	7293	7186	7133	7320	7160	42	2170	500	5060	10	1	8361386	608	23.45	1.49	12	0.09	310.00	4871.00	11200	20231012	-35.09	6850	20230726	6.13	10060	-27.73	20240117	7220	0.69	20240708	11200	-35.09	20231012	6850	6.13	20230726	5.88	N	094940	500	41 억		69878	N	N	0	N	00	N
143	20240708	110716	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	7240	0	3	0.00	45256310	6233	10.43	7270	7420	7220	9410	5070	7240	7260.76	0.84	0	251	7453	7346	7293	7186	7133	7320	7160	42	2170	500	5060	10	1	8361386	605	23.35	1.49	12	0.07	310.00	4871.00	11200	20231012	-35.36	6850	20230726	5.69	10060	-28.03	20240117	7220	0.28	20240708	11200	-35.36	20231012	6850	5.69	20230726	5.88	N	094940	500	41 억		69878	N	N	0	N	00	N
144	20240708	100716	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	7250	10	2	0.14	34141890	4699	7.86	7270	7420	7220	9410	5070	7240	7265.78	0.84	0	346	7453	7346	7293	7186	7133	7320	7160	42	2170	500	5060	10	1	8361386	606	23.39	1.49	12	0.06	310.00	4871.00	11200	20231012	-35.27	6850	20230726	5.84	10060	-27.93	20240117	7220	0.42	20240708	11200	-35.27	20231012	6850	5.84	20230726	5.88	N	094940	500	41 억		69878	N	N	0	N	00	N
145	20240708	090717	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	7340	100	2	1.38	9870330	1348	2.25	7270	7420	7250	9410	5070	7240	7322.20	0.84	0	-1	7453	7346	7293	7186	7133	7320	7160	42	2170	500	5060	10	1	8361386	614	23.68	1.51	12	0.02	310.00	4871.00	11200	20231012	-34.46	6850	20230726	7.15	10060	-27.04	20240117	7240	1.38	20240705	11200	-34.46	20231012	6850	7.15	20230726	5.88	N	094940	500	41 억		69878	N	N	0	N	00	N
146	20240705	160713	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	7240	-80	5	-1.09	432951670	59263	306.35	7280	7400	7240	9510	5130	7320	7306.16	0.83	0	62	7493	7406	7353	7266	7213	7380	7240	42	2190	500	5120	10	1	8361386	605	23.35	1.49	12	0.71	310.00	4871.00	11200	20231012	-35.36	6850	20230726	5.69	10060	-28.03	20240117	7240	0.00	20240705	11200	-35.36	20231012	6850	5.69	20230726	5.93	N	094940	500	41 억		69816	N	N	0	N	00	N
147	20240705	150716	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	7270	-50	5	-0.68	376260840	51445	265.93	7280	7400	7250	9510	5130	7320	7313.85	0.83	0	199	7493	7406	7353	7266	7213	7380	7240	42	2190	500	5120	10	1	8361386	608	23.45	1.49	12	0.62	310.00	4871.00	11200	20231012	-35.09	6850	20230726	6.13	10060	-27.73	20240117	7250	0.28	20240705	11200	-35.09	20231012	6850	6.13	20230726	5.93	N	094940	500	41 억		69816	N	N	0	N	00	N
148	20240705	140717	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	7290	-30	5	-0.41	292720100	39962	206.58	7280	7400	7280	9510	5130	7320	7324.96	0.83	0	2240	7493	7406	7353	7266	7213	7380	7240	42	2190	500	5120	10	1	8361386	610	23.52	1.50	12	0.48	310.00	4871.00	11200	20231012	-34.91	6850	20230726	6.42	10060	-27.53	20240117	7280	0.14	20240705	11200	-34.91	20231012	6850	6.42	20230726	5.93	N	094940	500	41 억		69816	N	N	0	N	00	N
149	20240705	130716	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	7310	-10	5	-0.14	261394960	35665	184.36	7280	7400	7280	9510	5130	7320	7329.17	0.83	0	2452	7493	7406	7353	7266	7213	7380	7240	42	2190	500	5120	10	1	8361386	611	23.58	1.50	12	0.43	310.00	4871.00	11200	20231012	-34.73	6850	20230726	6.72	10060	-27.34	20240117	7280	0.41	20240705	11200	-34.73	20231012	6850	6.72	20230726	5.93	N	094940	500	41 억		69816	N	N	0	N	00	N
150	20240705	120716	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	7320	0	3	0.00	220383830	30052	155.35	7280	7400	7280	9510	5130	7320	7333.42	0.83	0	2454	7493	7406	7353	7266	7213	7380	7240	42	2190	500	5120	10	1	8361386	612	23.61	1.50	12	0.36	310.00	4871.00	11200	20231012	-34.64	6850	20230726	6.86	10060	-27.24	20240117	7280	0.55	20240705	11200	-34.64	20231012	6850	6.86	20230726	5.93	N	094940	500	41 억		69816	N	N	0	N	00	N
151	20240705	110713	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	7360	40	2	0.55	201742970	27509	142.20	7280	7400	7280	9510	5130	7320	7333.71	0.83	0	2555	7493	7406	7353	7266	7213	7380	7240	42	2190	500	5120	10	1	8361386	615	23.74	1.51	12	0.33	310.00	4871.00	11200	20231012	-34.29	6850	20230726	7.45	10060	-26.84	20240117	7280	1.10	20240705	11200	-34.29	20231012	6850	7.45	20230726	5.93	N	094940	500	41 억		69816	N	N	0	N	00	N
152	20240705	100714	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	7370	50	2	0.68	147230960	20076	103.78	7280	7400	7280	9510	5130	7320	7333.68	0.83	0	2423	7493	7406	7353	7266	7213	7380	7240	42	2190	500	5120	10	1	8361386	616	23.77	1.51	12	0.24	310.00	4871.00	11200	20231012	-34.20	6850	20230726	7.59	10060	-26.74	20240117	7280	1.24	20240705	11200	-34.20	20231012	6850	7.59	20230726	5.93	N	094940	500	41 억		69816	N	N	0	N	00	N
153	20240705	090714	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	7300	-20	5	-0.27	19931400	2737	14.15	7280	7320	7280	9510	5130	7320	7282.21	0.83	0	316	7493	7406	7353	7266	7213	7380	7240	42	2190	500	5120	10	1	8361386	610	23.55	1.50	12	0.03	310.00	4871.00	11200	20231012	-34.82	6850	20230726	6.57	10060	-27.44	20240117	7280	0.27	20240705	11200	-34.82	20231012	6850	6.57	20230726	5.93	N	094940	500	41 억		69816	N	N	0	N	00	N
154	20240704	160711	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	7320	-20	5	-0.27	139398420	19032	56.42	7350	7440	7300	9540	5140	7340	7324.45	0.85	0	-921	7566	7452	7386	7272	7206	7420	7240	42	2200	500	5130	10	1	8361386	612	23.61	1.50	12	0.23	310.00	4871.00	11200	20231012	-34.64	6850	20230726	6.86	10060	-27.24	20240117	7290	0.41	20240625	11200	-34.64	20231012	6850	6.86	20230726	5.95	N	094940	500	41 억		70737	N	N	0	N	00	N
155	20240704	150714	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	7340	0	3	0.00	134718900	18393	54.53	7350	7440	7300	9540	5140	7340	7324.47	0.85	0	-921	7566	7452	7386	7272	7206	7420	7240	42	2200	500	5130	10	1	8361386	614	23.68	1.51	12	0.22	310.00	4871.00	11200	20231012	-34.46	6850	20230726	7.15	10060	-27.04	20240117	7290	0.69	20240625	11200	-34.46	20231012	6850	7.15	20230726	5.95	N	094940	500	41 억		70737	N	N	0	N	00	N
156	20240704	140714	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	7330	-10	5	-0.14	109631250	14966	44.37	7350	7440	7300	9540	5140	7340	7325.35	0.85	0	-368	7566	7452	7386	7272	7206	7420	7240	42	2200	500	5130	10	1	8361386	613	23.65	1.50	12	0.18	310.00	4871.00	11200	20231012	-34.55	6850	20230726	7.01	10060	-27.14	20240117	7290	0.55	20240625	11200	-34.55	20231012	6850	7.01	20230726	5.95	N	094940	500	41 억		70737	N	N	0	N	00	N
157	20240704	130714	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	7340	0	3	0.00	72103680	9833	29.15	7350	7440	7310	9540	5140	7340	7332.83	0.85	0	-368	7566	7452	7386	7272	7206	7420	7240	42	2200	500	5130	10	1	8361386	614	23.68	1.51	12	0.12	310.00	4871.00	11200	20231012	-34.46	6850	20230726	7.15	10060	-27.04	20240117	7290	0.69	20240625	11200	-34.46	20231012	6850	7.15	20230726	5.95	N	094940	500	41 억		70737	N	N	0	N	00	N
158	20240704	120713	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	7360	20	2	0.27	64498110	8795	26.07	7350	7440	7310	9540	5140	7340	7333.50	0.85	0	-8	7566	7452	7386	7272	7206	7420	7240	42	2200	500	5130	10	1	8361386	615	23.74	1.51	12	0.11	310.00	4871.00	11200	20231012	-34.29	6850	20230726	7.45	10060	-26.84	20240117	7290	0.96	20240625	11200	-34.29	20231012	6850	7.45	20230726	5.95	N	094940	500	41 억		70737	N	N	0	N	00	N
159	20240704	110712	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	7350	10	2	0.14	50319080	6858	20.33	7350	7440	7310	9540	5140	7340	7337.28	0.85	0	449	7566	7452	7386	7272	7206	7420	7240	42	2200	500	5130	10	1	8361386	615	23.71	1.51	12	0.08	310.00	4871.00	11200	20231012	-34.38	6850	20230726	7.30	10060	-26.94	20240117	7290	0.82	20240625	11200	-34.38	20231012	6850	7.30	20230726	5.95	N	094940	500	41 억		70737	N	N	0	N	00	N
160	20240704	100713	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	7370	30	2	0.41	30667370	4176	12.38	7350	7440	7310	9540	5140	7340	7343.72	0.85	0	-132	7566	7452	7386	7272	7206	7420	7240	42	2200	500	5130	10	1	8361386	616	23.77	1.51	12	0.05	310.00	4871.00	11200	20231012	-34.20	6850	20230726	7.59	10060	-26.74	20240117	7290	1.10	20240625	11200	-34.20	20231012	6850	7.59	20230726	5.95	N	094940	500	41 억		70737	N	N	0	N	00	N
161	20240704	090713	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	7380	40	2	0.54	5968290	812	2.41	7350	7380	7350	9540	5140	7340	7350.11	0.85	0	0	7566	7452	7386	7272	7206	7420	7240	42	2200	500	5130	10	1	8361386	617	23.81	1.52	12	0.01	310.00	4871.00	11200	20231012	-34.11	6850	20230726	7.74	10060	-26.64	20240117	7290	1.23	20240625	11200	-34.11	20231012	6850	7.74	20230726	5.95	N	094940	500	41 억		70737	N	N	0	N	00	N
162	20240703	160709	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	7340	-120	5	-1.61	244233060	33156	82.44	7460	7500	7320	9690	5230	7460	7366.23	0.89	0	-3616	7673	7566	7473	7366	7273	7520	7320	42	2230	500	5220	10	1	8361386	614	23.68	1.51	12	0.40	310.00	4871.00	11200	20231012	-34.46	6850	20230726	7.15	10060	-27.04	20240117	7290	0.69	20240625	11200	-34.46	20231012	6850	7.15	20230726	5.93	N	094940	500	41 억		74351	N	N	0	N	00	N
163	20240703	150711	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	7380	-80	5	-1.07	199404660	27053	67.26	7460	7500	7320	9690	5230	7460	7370.89	0.89	0	-3473	7673	7566	7473	7366	7273	7520	7320	42	2230	500	5220	10	1	8361386	617	23.81	1.52	12	0.32	310.00	4871.00	11200	20231012	-34.11	6850	20230726	7.74	10060	-26.64	20240117	7290	1.23	20240625	11200	-34.11	20231012	6850	7.74	20230726	5.93	N	094940	500	41 억		74351	N	N	0	N	00	N
164	20240703	140712	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	7370	-90	5	-1.21	178577610	24224	60.23	7460	7500	7320	9690	5230	7460	7371.93	0.89	0	-3473	7673	7566	7473	7366	7273	7520	7320	42	2230	500	5220	10	1	8361386	616	23.77	1.51	12	0.29	310.00	4871.00	11200	20231012	-34.20	6850	20230726	7.59	10060	-26.74	20240117	7290	1.10	20240625	11200	-34.20	20231012	6850	7.59	20230726	5.93	N	094940	500	41 억		74351	N	N	0	N	00	N
165	20240703	130711	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	7390	-70	5	-0.94	156886480	21285	52.92	7460	7500	7320	9690	5230	7460	7370.75	0.89	0	-2922	7673	7566	7473	7366	7273	7520	7320	42	2230	500	5220	10	1	8361386	618	23.84	1.52	12	0.25	310.00	4871.00	11200	20231012	-34.02	6850	20230726	7.88	10060	-26.54	20240117	7290	1.37	20240625	11200	-34.02	20231012	6850	7.88	20230726	5.93	N	094940	500	41 억		74351	N	N	0	N	00	N
166	20240703	120710	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	7370	-90	5	-1.21	145479130	19737	49.07	7460	7500	7320	9690	5230	7460	7370.88	0.89	0	-2855	7673	7566	7473	7366	7273	7520	7320	42	2230	500	5220	10	1	8361386	616	23.77	1.51	12	0.24	310.00	4871.00	11200	20231012	-34.20	6850	20230726	7.59	10060	-26.74	20240117	7290	1.10	20240625	11200	-34.20	20231012	6850	7.59	20230726	5.93	N	094940	500	41 억		74351	N	N	0	N	00	N
167	20240703	110712	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	7340	-120	5	-1.61	129182680	17523	43.57	7460	7500	7320	9690	5230	7460	7372.18	0.89	0	-2854	7673	7566	7473	7366	7273	7520	7320	42	2230	500	5220	10	1	8361386	614	23.68	1.51	12	0.21	310.00	4871.00	11200	20231012	-34.46	6850	20230726	7.15	10060	-27.04	20240117	7290	0.69	20240625	11200	-34.46	20231012	6850	7.15	20230726	5.93	N	094940	500	41 억		74351	N	N	0	N	00	N
168	20240703	100713	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	7390	-70	5	-0.94	75255670	10178	25.31	7460	7500	7360	9690	5230	7460	7393.95	0.89	0	-398	7673	7566	7473	7366	7273	7520	7320	42	2230	500	5220	10	1	8361386	618	23.84	1.52	12	0.12	310.00	4871.00	11200	20231012	-34.02	6850	20230726	7.88	10060	-26.54	20240117	7290	1.37	20240625	11200	-34.02	20231012	6850	7.88	20230726	5.93	N	094940	500	41 억		74351	N	N	0	N	00	N
169	20240703	090710	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	7490	30	2	0.40	1932310	259	0.64	7460	7500	7460	9690	5230	7460	7460.66	0.89	0	-202	7673	7566	7473	7366	7273	7520	7320	42	2230	500	5220	10	1	8361386	626	24.16	1.54	12	0.00	310.00	4871.00	11200	20231012	-33.12	6850	20230726	9.34	10060	-25.55	20240117	7290	2.74	20240625	11200	-33.12	20231012	6850	9.34	20230726	5.93	N	094940	500	41 억		74351	N	N	0	N	00	N
170	20240702	160708	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	7460	-80	5	-1.06	295727000	39856	93.90	7490	7580	7380	9800	5280	7540	7419.08	0.97	0	-6766	7700	7620	7520	7440	7340	7660	7480	42	2260	500	5270	10	1	8361386	624	24.06	1.53	12	0.48	310.00	4871.00	11200	20231012	-33.39	6850	20230726	8.91	10060	-25.84	20240117	7290	2.33	20240625	11200	-33.39	20231012	6850	8.91	20230726	5.95	N	094940	500	41 억		80865	N	N	0	N	00	N
171	20240702	150709	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	7400	-140	5	-1.86	265091200	35726	84.17	7490	7580	7380	9800	5280	7540	7420.12	0.97	0	-6029	7700	7620	7520	7440	7340	7660	7480	42	2260	500	5270	10	1	8361386	619	23.87	1.52	12	0.43	310.00	4871.00	11200	20231012	-33.93	6850	20230726	8.03	10060	-26.44	20240117	7290	1.51	20240625	11200	-33.93	20231012	6850	8.03	20230726	5.95	N	094940	500	41 억		80865	N	N	0	N	00	N
172	20240702	140710	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	7390	-150	5	-1.99	211220390	28439	67.00	7490	7580	7380	9800	5280	7540	7427.14	0.97	0	-5825	7700	7620	7520	7440	7340	7660	7480	42	2260	500	5270	10	1	8361386	618	23.84	1.52	12	0.34	310.00	4871.00	11200	20231012	-34.02	6850	20230726	7.88	10060	-26.54	20240117	7290	1.37	20240625	11200	-34.02	20231012	6850	7.88	20230726	5.95	N	094940	500	41 억		80865	N	N	0	N	00	N
173	20240702	130709	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	7410	-130	5	-1.72	188410580	25352	59.73	7490	7580	7380	9800	5280	7540	7431.78	0.97	0	-4863	7700	7620	7520	7440	7340	7660	7480	42	2260	500	5270	10	1	8361386	620	23.90	1.52	12	0.30	310.00	4871.00	11200	20231012	-33.84	6850	20230726	8.18	10060	-26.34	20240117	7290	1.65	20240625	11200	-33.84	20231012	6850	8.18	20230726	5.95	N	094940	500	41 억		80865	N	N	0	N	00	N
174	20240702	120710	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	7420	-120	5	-1.59	159290360	21417	50.46	7490	7580	7390	9800	5280	7540	7437.57	0.97	0	-3393	7700	7620	7520	7440	7340	7660	7480	42	2260	500	5270	10	1	8361386	620	23.94	1.52	12	0.26	310.00	4871.00	11200	20231012	-33.75	6850	20230726	8.32	10060	-26.24	20240117	7290	1.78	20240625	11200	-33.75	20231012	6850	8.32	20230726	5.95	N	094940	500	41 억		80865	N	N	0	N	00	N
175	20240702	110709	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	7390	-150	5	-1.99	141373480	18998	44.76	7490	7580	7390	9800	5280	7540	7441.49	0.97	0	-3611	7700	7620	7520	7440	7340	7660	7480	42	2260	500	5270	10	1	8361386	618	23.84	1.52	12	0.23	310.00	4871.00	11200	20231012	-34.02	6850	20230726	7.88	10060	-26.54	20240117	7290	1.37	20240625	11200	-34.02	20231012	6850	7.88	20230726	5.95	N	094940	500	41 억		80865	N	N	0	N	00	N
176	20240702	100709	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	7420	-120	5	-1.59	109295680	14666	34.55	7490	7580	7390	9800	5280	7540	7452.32	0.97	0	-4202	7700	7620	7520	7440	7340	7660	7480	42	2260	500	5270	10	1	8361386	620	23.94	1.52	12	0.18	310.00	4871.00	11200	20231012	-33.75	6850	20230726	8.32	10060	-26.24	20240117	7290	1.78	20240625	11200	-33.75	20231012	6850	8.32	20230726	5.95	N	094940	500	41 억		80865	N	N	0	N	00	N
177	20240702	090711	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	7560	20	2	0.27	4849730	644	1.52	7490	7580	7490	9800	5280	7540	7530.64	0.97	0	-362	7700	7620	7520	7440	7340	7660	7480	42	2260	500	5270	10	1	8361386	632	24.39	1.55	12	0.01	310.00	4871.00	11200	20231012	-32.50	6850	20230726	10.36	10060	-24.85	20240117	7290	3.70	20240625	11200	-32.50	20231012	6850	10.36	20230726	5.95	N	094940	500	41 억		80865	N	N	0	N	00	N
178	20240701	160707	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	7540	130	2	1.75	314432100	41782	163.22	7480	7600	7420	9630	5190	7410	7525.53	0.83	0	11323	7563	7486	7443	7366	7323	7525	7405	42	2220	500	5180	10	1	8361386	630	24.32	1.55	12	0.50	310.00	4871.00	11200	20231012	-32.68	6850	20230726	10.07	10060	-25.05	20240117	7290	3.43	20240625	11200	-32.68	20231012	6850	10.07	20230726	6.03	N	094940	500	41 억		69732	N	N	0	N	00	N
179	20240701	150709	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	7540	130	2	1.75	304030980	40402	157.83	7480	7600	7420	9630	5190	7410	7525.15	0.83	0	11152	7563	7486	7443	7366	7323	7525	7405	42	2220	500	5180	10	1	8361386	630	24.32	1.55	12	0.48	310.00	4871.00	11200	20231012	-32.68	6850	20230726	10.07	10060	-25.05	20240117	7290	3.43	20240625	11200	-32.68	20231012	6850	10.07	20230726	6.03	N	094940	500	41 억		69732	N	N	0	N	00	N
180	20240701	140707	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	7530	120	2	1.62	293760810	39040	152.51	7480	7600	7420	9630	5190	7410	7524.61	0.83	0	11203	7563	7486	7443	7366	7323	7525	7405	42	2220	500	5180	10	1	8361386	630	24.29	1.55	12	0.47	310.00	4871.00	11200	20231012	-32.77	6850	20230726	9.93	10060	-25.15	20240117	7290	3.29	20240625	11200	-32.77	20231012	6850	9.93	20230726	6.03	N	094940	500	41 억		69732	N	N	0	N	00	N
181	20240701	130707	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	7520	110	2	1.48	245345500	32624	127.44	7480	7600	7420	9630	5190	7410	7520.40	0.83	0	10291	7563	7486	7443	7366	7323	7525	7405	42	2220	500	5180	10	1	8361386	629	24.26	1.54	12	0.39	310.00	4871.00	11200	20231012	-32.86	6850	20230726	9.78	10060	-25.25	20240117	7290	3.16	20240625	11200	-32.86	20231012	6850	9.78	20230726	6.03	N	094940	500	41 억		69732	N	N	0	N	00	N
182	20240701	120709	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	7520	110	2	1.48	216251860	28747	112.30	7480	7600	7420	9630	5190	7410	7522.59	0.83	0	7896	7563	7486	7443	7366	7323	7525	7405	42	2220	500	5180	10	1	8361386	629	24.26	1.54	12	0.34	310.00	4871.00	11200	20231012	-32.86	6850	20230726	9.78	10060	-25.25	20240117	7290	3.16	20240625	11200	-32.86	20231012	6850	9.78	20230726	6.03	N	094940	500	41 억		69732	N	N	0	N	00	N
183	20240701	110707	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	7540	130	2	1.75	203304010	27026	105.57	7480	7600	7420	9630	5190	7410	7522.53	0.83	0	7557	7563	7486	7443	7366	7323	7525	7405	42	2220	500	5180	10	1	8361386	630	24.32	1.55	12	0.32	310.00	4871.00	11200	20231012	-32.68	6850	20230726	10.07	10060	-25.05	20240117	7290	3.43	20240625	11200	-32.68	20231012	6850	10.07	20230726	6.03	N	094940	500	41 억		69732	N	N	0	N	00	N
184	20240701	100705	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	7550	140	2	1.89	112569750	15014	58.65	7480	7590	7420	9630	5190	7410	7497.65	0.83	0	4324	7563	7486	7443	7366	7323	7525	7405	42	2220	500	5180	10	1	8361386	631	24.35	1.55	12	0.18	310.00	4871.00	11200	20231012	-32.59	6850	20230726	10.22	10060	-24.95	20240117	7290	3.57	20240625	11200	-32.59	20231012	6850	10.22	20230726	6.03	N	094940	500	41 억		69732	N	N	0	N	00	N
185	20240701	090704	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	7480	70	2	0.94	2272270	305	1.19	7480	7480	7420	9630	5190	7410	7450.07	0.83	0	39	7563	7486	7443	7366	7323	7525	7405	42	2220	500	5180	10	1	8361386	625	24.13	1.54	12	0.00	310.00	4871.00	11200	20231012	-33.21	6850	20230726	9.20	10060	-25.65	20240117	7290	2.61	20240625	11200	-33.21	20231012	6850	9.20	20230726	6.03	N	094940	500	41 억		69732	N	N	0	N	00	N