KissMeData/175140/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	160921	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	6770	30	2	0.45	440810450	65177	49.33	6740	6920	6630	8760	4720	6740	6763.28	0.08	0	11134	7053	6896	6703	6546	6353	6800	6450	108	2020	500	4580	10	1	21515292	1457	-7.82	2.59	12	0.30	-866.00	2612.00	14980	20230816	-54.81	3020	20231228	124.17	8690	-22.09	20240527	3045	122.33	20240222	14980	-54.81	20230816	3020	124.17	20231228	0.00	N	175140	500	107 억		17420	N	N	0	N	00	N
3	20240731	150934	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	6790	50	2	0.74	421917560	62384	47.22	6740	6920	6630	8760	4720	6740	6763.23	0.08	0	10847	7053	6896	6703	6546	6353	6800	6450	108	2020	500	4580	10	1	21515292	1461	-7.84	2.60	12	0.29	-866.00	2612.00	14980	20230816	-54.67	3020	20231228	124.83	8690	-21.86	20240527	3045	122.99	20240222	14980	-54.67	20230816	3020	124.83	20231228	0.00	N	175140	500	107 억		17420	N	N	0	N	00	N
4	20240731	140933	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	6720	-20	5	-0.30	230891540	34344	26.00	6740	6800	6630	8760	4720	6740	6722.91	0.08	0	872	7053	6896	6703	6546	6353	6800	6450	108	2020	500	4580	10	1	21515292	1446	-7.76	2.57	12	0.16	-866.00	2612.00	14980	20230816	-55.14	3020	20231228	122.52	8690	-22.67	20240527	3045	120.69	20240222	14980	-55.14	20230816	3020	122.52	20231228	0.00	N	175140	500	107 억		17420	N	N	0	N	00	N
5	20240731	130929	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	6760	20	2	0.30	160374480	23846	18.05	6740	6800	6630	8760	4720	6740	6725.42	0.08	0	1087	7053	6896	6703	6546	6353	6800	6450	108	2020	500	4580	10	1	21515292	1454	-7.81	2.59	12	0.11	-866.00	2612.00	14980	20230816	-54.87	3020	20231228	123.84	8690	-22.21	20240527	3045	122.00	20240222	14980	-54.87	20230816	3020	123.84	20231228	0.00	N	175140	500	107 억		17420	N	N	0	N	00	N
6	20240731	120930	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	6770	30	2	0.45	116683770	17361	13.14	6740	6800	6630	8760	4720	6740	6721.03	0.08	0	1041	7053	6896	6703	6546	6353	6800	6450	108	2020	500	4580	10	1	21515292	1457	-7.82	2.59	12	0.08	-866.00	2612.00	14980	20230816	-54.81	3020	20231228	124.17	8690	-22.09	20240527	3045	122.33	20240222	14980	-54.81	20230816	3020	124.17	20231228	0.00	N	175140	500	107 억		17420	N	N	0	N	00	N
7	20240731	110933	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	6720	-20	5	-0.30	78442400	11694	8.85	6740	6750	6630	8760	4720	6740	6707.92	0.08	0	937	7053	6896	6703	6546	6353	6800	6450	108	2020	500	4580	10	1	21515292	1446	-7.76	2.57	12	0.05	-866.00	2612.00	14980	20230816	-55.14	3020	20231228	122.52	8690	-22.67	20240527	3045	120.69	20240222	14980	-55.14	20230816	3020	122.52	20231228	0.00	N	175140	500	107 억		17420	N	N	0	N	00	N
8	20240731	100928	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	6710	-30	5	-0.45	46195700	6893	5.22	6740	6740	6630	8760	4720	6740	6701.83	0.08	0	516	7053	6896	6703	6546	6353	6800	6450	108	2020	500	4580	10	1	21515292	1444	-7.75	2.57	12	0.03	-866.00	2612.00	14980	20230816	-55.21	3020	20231228	122.19	8690	-22.78	20240527	3045	120.36	20240222	14980	-55.21	20230816	3020	122.19	20231228	0.00	N	175140	500	107 억		17420	N	N	0	N	00	N
9	20240731	090927	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	6740	0	3	0.00	353980	53	0.04	6740	6740	6630	8760	4720	6740	6678.87	0.08	0	-8	7053	6896	6703	6546	6353	6800	6450	108	2020	500	4580	10	1	21515292	1450	-7.78	2.58	12	0.00	-866.00	2612.00	14980	20230816	-55.01	3020	20231228	123.18	8690	-22.44	20240527	3045	121.35	20240222	14980	-55.01	20230816	3020	123.18	20231228	0.00	N	175140	500	107 억		17420	N	N	0	N	00	N
10	20240730	160905	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	6740	-70	5	-1.03	879813420	131946	211.10	6860	6860	6510	8850	4770	6810	6667.70	0.09	0	-2010	7090	6950	6840	6700	6590	6895	6645	108	2040	500	4630	10	1	21515292	1450	-7.78	2.58	12	0.61	-866.00	2612.00	14980	20230816	-55.01	3020	20231228	123.18	8690	-22.44	20240527	3045	121.35	20240222	14980	-55.01	20230816	3020	123.18	20231228	0.00	N	175140	500	107 억		18399	N	N	0	N	00	N
11	20240730	150922	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	6780	-30	5	-0.44	753366670	113349	181.35	6860	6860	6510	8850	4770	6810	6646.43	0.09	0	3926	7090	6950	6840	6700	6590	6895	6645	108	2040	500	4630	10	1	21515292	1459	-7.83	2.60	12	0.53	-866.00	2612.00	14980	20230816	-54.74	3020	20231228	124.50	8690	-21.98	20240527	3045	122.66	20240222	14980	-54.74	20230816	3020	124.50	20231228	0.00	N	175140	500	107 억		18399	N	N	0	N	00	N
12	20240730	140911	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	6560	-250	5	-3.67	683632450	102827	164.51	6860	6860	6510	8850	4770	6810	6648.37	0.09	0	6479	7090	6950	6840	6700	6590	6895	6645	108	2040	500	4630	10	1	21515292	1411	-7.58	2.51	12	0.48	-866.00	2612.00	14980	20230816	-56.21	3020	20231228	117.22	8690	-24.51	20240527	3045	115.44	20240222	14980	-56.21	20230816	3020	117.22	20231228	0.00	N	175140	500	107 억		18399	N	N	0	N	00	N
13	20240730	130916	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	6570	-240	5	-3.52	595553950	89411	143.05	6860	6860	6550	8850	4770	6810	6660.86	0.09	0	9598	7090	6950	6840	6700	6590	6895	6645	108	2040	500	4630	10	1	21515292	1414	-7.59	2.52	12	0.42	-866.00	2612.00	14980	20230816	-56.14	3020	20231228	117.55	8690	-24.40	20240527	3045	115.76	20240222	14980	-56.14	20230816	3020	117.55	20231228	0.00	N	175140	500	107 억		18399	N	N	0	N	00	N
14	20240730	120909	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	6690	-120	5	-1.76	393685640	58888	94.21	6860	6860	6570	8850	4770	6810	6685.33	0.09	0	7114	7090	6950	6840	6700	6590	6895	6645	108	2040	500	4630	10	1	21515292	1439	-7.73	2.56	12	0.27	-866.00	2612.00	14980	20230816	-55.34	3020	20231228	121.52	8690	-23.01	20240527	3045	119.70	20240222	14980	-55.34	20230816	3020	121.52	20231228	0.00	N	175140	500	107 억		18399	N	N	0	N	00	N
15	20240730	110915	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	6730	-80	5	-1.17	341477340	51109	81.77	6860	6860	6570	8850	4770	6810	6681.35	0.09	0	7698	7090	6950	6840	6700	6590	6895	6645	108	2040	500	4630	10	1	21515292	1448	-7.77	2.58	12	0.24	-866.00	2612.00	14980	20230816	-55.07	3020	20231228	122.85	8690	-22.55	20240527	3045	121.02	20240222	14980	-55.07	20230816	3020	122.85	20231228	0.00	N	175140	500	107 억		18399	N	N	0	N	00	N
16	20240730	100921	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	6580	-230	5	-3.38	174503890	26119	41.79	6860	6860	6580	8850	4770	6810	6681.11	0.09	0	-442	7090	6950	6840	6700	6590	6895	6645	108	2040	500	4630	10	1	21515292	1416	-7.60	2.52	12	0.12	-866.00	2612.00	14980	20230816	-56.07	3020	20231228	117.88	8690	-24.28	20240527	3045	116.09	20240222	14980	-56.07	20230816	3020	117.88	20231228	0.00	N	175140	500	107 억		18399	N	N	0	N	00	N
17	20240730	090925	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	6780	-30	5	-0.44	5155830	764	1.22	6860	6860	6720	8850	4770	6810	6748.47	0.09	0	-15	7090	6950	6840	6700	6590	6895	6645	108	2040	500	4630	10	1	21515292	1459	-7.83	2.60	12	0.00	-866.00	2612.00	14980	20230816	-54.74	3020	20231228	124.50	8690	-21.98	20240527	3045	122.66	20240222	14980	-54.74	20230816	3020	124.50	20231228	0.00	N	175140	500	107 억		18399	N	N	0	N	00	N
18	20240729	160904	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	6810	-50	5	-0.73	426415240	62469	54.94	6860	6980	6730	8910	4810	6860	6826.03	0.11	0	-6597	7186	7022	6866	6702	6546	7105	6785	108	2050	500	4660	10	1	21515292	1465	-7.86	2.61	12	0.29	-866.00	2612.00	14980	20230816	-54.54	3020	20231228	125.50	8690	-21.63	20240527	3045	123.65	20240222	14980	-54.54	20230816	3020	125.50	20231228	0.00	N	175140	500	107 억		23813	N	N	0	N	00	N
19	20240729	150919	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	6790	-70	5	-1.02	345120290	50455	44.38	6860	6980	6780	8910	4810	6860	6840.16	0.11	0	-4028	7186	7022	6866	6702	6546	7105	6785	108	2050	500	4660	10	1	21515292	1461	-7.84	2.60	12	0.23	-866.00	2612.00	14980	20230816	-54.67	3020	20231228	124.83	8690	-21.86	20240527	3045	122.99	20240222	14980	-54.67	20230816	3020	124.83	20231228	0.00	N	175140	500	107 억		23813	N	N	0	N	00	N
20	20240729	140924	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	6830	-30	5	-0.44	263859770	38506	33.87	6860	6980	6780	8910	4810	6860	6852.43	0.11	0	-4986	7186	7022	6866	6702	6546	7105	6785	108	2050	500	4660	10	1	21515292	1469	-7.89	2.61	12	0.18	-866.00	2612.00	14980	20230816	-54.41	3020	20231228	126.16	8690	-21.40	20240527	3045	124.30	20240222	14980	-54.41	20230816	3020	126.16	20231228	0.00	N	175140	500	107 억		23813	N	N	0	N	00	N
21	20240729	130923	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	6860	0	3	0.00	227429700	33175	29.18	6860	6980	6780	8910	4810	6860	6855.45	0.11	0	-4867	7186	7022	6866	6702	6546	7105	6785	108	2050	500	4660	10	1	21515292	1476	-7.92	2.63	12	0.15	-866.00	2612.00	14980	20230816	-54.21	3020	20231228	127.15	8690	-21.06	20240527	3045	125.29	20240222	14980	-54.21	20230816	3020	127.15	20231228	0.00	N	175140	500	107 억		23813	N	N	0	N	00	N
22	20240729	120920	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	6850	-10	5	-0.15	188754030	27529	24.21	6860	6980	6780	8910	4810	6860	6856.55	0.11	0	-5360	7186	7022	6866	6702	6546	7105	6785	108	2050	500	4660	10	1	21515292	1474	-7.91	2.62	12	0.13	-866.00	2612.00	14980	20230816	-54.27	3020	20231228	126.82	8690	-21.17	20240527	3045	124.96	20240222	14980	-54.27	20230816	3020	126.82	20231228	0.00	N	175140	500	107 억		23813	N	N	0	N	00	N
23	20240729	110912	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	6860	0	3	0.00	157112330	22905	20.15	6860	6980	6780	8910	4810	6860	6859.30	0.11	0	-4926	7186	7022	6866	6702	6546	7105	6785	108	2050	500	4660	10	1	21515292	1476	-7.92	2.63	12	0.11	-866.00	2612.00	14980	20230816	-54.21	3020	20231228	127.15	8690	-21.06	20240527	3045	125.29	20240222	14980	-54.21	20230816	3020	127.15	20231228	0.00	N	175140	500	107 억		23813	N	N	0	N	00	N
24	20240729	100908	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	6890	30	2	0.44	114997850	16758	14.74	6860	6980	6780	8910	4810	6860	6862.27	0.11	0	-2041	7186	7022	6866	6702	6546	7105	6785	108	2050	500	4660	10	1	21515292	1482	-7.96	2.64	12	0.08	-866.00	2612.00	14980	20230816	-54.01	3020	20231228	128.15	8690	-20.71	20240527	3045	126.27	20240222	14980	-54.01	20230816	3020	128.15	20231228	0.00	N	175140	500	107 억		23813	N	N	0	N	00	N
25	20240729	090908	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	6870	10	2	0.15	8282550	1204	1.06	6860	6980	6780	8910	4810	6860	6879.19	0.11	0	-249	7186	7022	6866	6702	6546	7105	6785	108	2050	500	4660	10	1	21515292	1478	-7.93	2.63	12	0.01	-866.00	2612.00	14980	20230816	-54.14	3020	20231228	127.48	8690	-20.94	20240527	3045	125.62	20240222	14980	-54.14	20230816	3020	127.48	20231228	0.00	N	175140	500	107 억		23813	N	N	0	N	00	N
26	20240726	160855	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	6860	30	2	0.44	778633320	113530	91.88	6830	7030	6710	8870	4790	6830	6858.39	0.15	0	-9164	7063	6946	6833	6716	6603	7005	6775	108	2040	500	4640	10	1	21515292	1476	-7.92	2.63	12	0.53	-866.00	2612.00	14980	20230816	-54.21	3020	20231228	127.15	8690	-21.06	20240527	3045	125.29	20240222	14980	-54.21	20230816	3020	127.15	20231228	0.00	N	175140	500	107 억		32055	N	N	0	N	00	N
27	20240726	150903	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	6840	10	2	0.15	728014460	106141	85.90	6830	7030	6710	8870	4790	6830	6858.94	0.15	0	-9322	7063	6946	6833	6716	6603	7005	6775	108	2040	500	4640	10	1	21515292	1472	-7.90	2.62	12	0.49	-866.00	2612.00	14980	20230816	-54.34	3020	20231228	126.49	8690	-21.29	20240527	3045	124.63	20240222	14980	-54.34	20230816	3020	126.49	20231228	0.00	N	175140	500	107 억		32055	N	N	0	N	00	N
28	20240726	140904	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	6830	0	3	0.00	674256970	98288	79.54	6830	7030	6710	8870	4790	6830	6860.02	0.15	0	-9079	7063	6946	6833	6716	6603	7005	6775	108	2040	500	4640	10	1	21515292	1469	-7.89	2.61	12	0.46	-866.00	2612.00	14980	20230816	-54.41	3020	20231228	126.16	8690	-21.40	20240527	3045	124.30	20240222	14980	-54.41	20230816	3020	126.16	20231228	0.00	N	175140	500	107 억		32055	N	N	0	N	00	N
29	20240726	130907	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	6760	-70	5	-1.02	572946500	83466	67.55	6830	7030	6710	8870	4790	6830	6864.44	0.15	0	-6222	7063	6946	6833	6716	6603	7005	6775	108	2040	500	4640	10	1	21515292	1454	-7.81	2.59	12	0.39	-866.00	2612.00	14980	20230816	-54.87	3020	20231228	123.84	8690	-22.21	20240527	3045	122.00	20240222	14980	-54.87	20230816	3020	123.84	20231228	0.00	N	175140	500	107 억		32055	N	N	0	N	00	N
30	20240726	120908	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	6800	-30	5	-0.44	472389160	68531	55.46	6830	7030	6750	8870	4790	6830	6893.10	0.15	0	-3988	7063	6946	6833	6716	6603	7005	6775	108	2040	500	4640	10	1	21515292	1463	-7.85	2.60	12	0.32	-866.00	2612.00	14980	20230816	-54.61	3020	20231228	125.17	8690	-21.75	20240527	3045	123.32	20240222	14980	-54.61	20230816	3020	125.17	20231228	0.00	N	175140	500	107 억		32055	N	N	0	N	00	N
31	20240726	110910	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	6840	10	2	0.15	412884570	59761	48.36	6830	7030	6750	8870	4790	6830	6908.97	0.15	0	-3727	7063	6946	6833	6716	6603	7005	6775	108	2040	500	4640	10	1	21515292	1472	-7.90	2.62	12	0.28	-866.00	2612.00	14980	20230816	-54.34	3020	20231228	126.49	8690	-21.29	20240527	3045	124.63	20240222	14980	-54.34	20230816	3020	126.49	20231228	0.00	N	175140	500	107 억		32055	N	N	0	N	00	N
32	20240726	100903	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	6900	70	2	1.02	257185280	37145	30.06	6830	7030	6750	8870	4790	6830	6923.89	0.15	0	-3557	7063	6946	6833	6716	6603	7005	6775	108	2040	500	4640	10	1	21515292	1485	-7.97	2.64	12	0.17	-866.00	2612.00	14980	20230816	-53.94	3020	20231228	128.48	8690	-20.60	20240527	3045	126.60	20240222	14980	-53.94	20230816	3020	128.48	20231228	0.00	N	175140	500	107 억		32055	N	N	0	N	00	N
33	20240726	090901	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	6770	-60	5	-0.88	18480390	2724	2.20	6830	6840	6750	8870	4790	6830	6783.83	0.15	0	-1232	7063	6946	6833	6716	6603	7005	6775	108	2040	500	4640	10	1	21515292	1457	-7.82	2.59	12	0.01	-866.00	2612.00	14980	20230816	-54.81	3020	20231228	124.17	8690	-22.09	20240527	3045	122.33	20240222	14980	-54.81	20230816	3020	124.17	20231228	0.00	N	175140	500	107 억		32055	N	N	0	N	00	N
34	20240725	160901	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	6830	-110	5	-1.59	841083130	123188	161.14	6790	6950	6720	9020	4860	6940	6827.64	0.22	0	-14836	7180	7060	6860	6740	6540	7120	6800	108	2080	500	4710	10	1	21515292	1469	-7.89	2.61	12	0.57	-866.00	2612.00	14980	20230816	-54.41	3020	20231228	126.16	8690	-21.40	20240527	3045	124.30	20240222	14980	-54.41	20230816	3020	126.16	20231228	0.00	N	175140	500	107 억		46378	N	N	0	N	00	N
35	20240725	150911	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	6810	-130	5	-1.87	745673260	109162	142.79	6790	6950	6720	9020	4860	6940	6830.89	0.22	0	-10876	7180	7060	6860	6740	6540	7120	6800	108	2080	500	4710	10	1	21515292	1465	-7.86	2.61	12	0.51	-866.00	2612.00	14980	20230816	-54.54	3020	20231228	125.50	8690	-21.63	20240527	3045	123.65	20240222	14980	-54.54	20230816	3020	125.50	20231228	0.00	N	175140	500	107 억		46378	N	N	0	N	00	N
36	20240725	140909	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	6830	-110	5	-1.59	658529830	96345	126.02	6790	6950	6720	9020	4860	6940	6835.12	0.22	0	-5811	7180	7060	6860	6740	6540	7120	6800	108	2080	500	4710	10	1	21515292	1469	-7.89	2.61	12	0.45	-866.00	2612.00	14980	20230816	-54.41	3020	20231228	126.16	8690	-21.40	20240527	3045	124.30	20240222	14980	-54.41	20230816	3020	126.16	20231228	0.00	N	175140	500	107 억		46378	N	N	0	N	00	N
37	20240725	130902	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	6850	-90	5	-1.30	637318710	93222	121.94	6790	6950	6720	9020	4860	6940	6836.57	0.22	0	-5204	7180	7060	6860	6740	6540	7120	6800	108	2080	500	4710	10	1	21515292	1474	-7.91	2.62	12	0.43	-866.00	2612.00	14980	20230816	-54.27	3020	20231228	126.82	8690	-21.17	20240527	3045	124.96	20240222	14980	-54.27	20230816	3020	126.82	20231228	0.00	N	175140	500	107 억		46378	N	N	0	N	00	N
38	20240725	120908	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	6840	-100	5	-1.44	612966650	89651	117.27	6790	6950	6720	9020	4860	6940	6837.25	0.22	0	-3170	7180	7060	6860	6740	6540	7120	6800	108	2080	500	4710	10	1	21515292	1472	-7.90	2.62	12	0.42	-866.00	2612.00	14980	20230816	-54.34	3020	20231228	126.49	8690	-21.29	20240527	3045	124.63	20240222	14980	-54.34	20230816	3020	126.49	20231228	0.00	N	175140	500	107 억		46378	N	N	0	N	00	N
39	20240725	110904	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	6870	-70	5	-1.01	562669930	82259	107.60	6790	6950	6720	9020	4860	6940	6840.22	0.22	0	1236	7180	7060	6860	6740	6540	7120	6800	108	2080	500	4710	10	1	21515292	1478	-7.93	2.63	12	0.38	-866.00	2612.00	14980	20230816	-54.14	3020	20231228	127.48	8690	-20.94	20240527	3045	125.62	20240222	14980	-54.14	20230816	3020	127.48	20231228	0.00	N	175140	500	107 억		46378	N	N	0	N	00	N
40	20240725	100859	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	6810	-130	5	-1.87	418066420	61155	79.99	6790	6950	6720	9020	4860	6940	6836.18	0.22	0	4978	7180	7060	6860	6740	6540	7120	6800	108	2080	500	4710	10	1	21515292	1465	-7.86	2.61	12	0.28	-866.00	2612.00	14980	20230816	-54.54	3020	20231228	125.50	8690	-21.63	20240527	3045	123.65	20240222	14980	-54.54	20230816	3020	125.50	20231228	0.00	N	175140	500	107 억		46378	N	N	0	N	00	N
41	20240725	090856	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	6790	-150	5	-2.16	55896060	8235	10.77	6790	6840	6720	9020	4860	6940	6787.62	0.22	0	1210	7180	7060	6860	6740	6540	7120	6800	108	2080	500	4710	10	1	21515292	1461	-7.84	2.60	12	0.04	-866.00	2612.00	14980	20230816	-54.67	3020	20231228	124.83	8690	-21.86	20240527	3045	122.99	20240222	14980	-54.67	20230816	3020	124.83	20231228	0.00	N	175140	500	107 억		46378	N	N	0	N	00	N
42	20240724	160855	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	6940	140	2	2.06	517497570	75997	54.59	6800	6980	6660	8840	4760	6800	6809.28	0.27	0	-13080	7300	7050	6830	6580	6360	6940	6470	108	2040	500	4620	10	1	21515292	1493	-8.01	2.66	12	0.35	-866.00	2612.00	14980	20230816	-53.67	3020	20231228	129.80	8690	-20.14	20240527	3045	127.91	20240222	14980	-53.67	20230816	3020	129.80	20231228	0.00	N	175140	500	107 억		57903	N	N	0	N	00	N
43	20240724	150908	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	6860	60	2	0.88	482613410	70946	50.96	6800	6980	6660	8840	4760	6800	6802.55	0.27	0	-12900	7300	7050	6830	6580	6360	6940	6470	108	2040	500	4620	10	1	21515292	1476	-7.92	2.63	12	0.33	-866.00	2612.00	14980	20230816	-54.21	3020	20231228	127.15	8690	-21.06	20240527	3045	125.29	20240222	14980	-54.21	20230816	3020	127.15	20231228	0.00	N	175140	500	107 억		57903	N	N	0	N	00	N
44	20240724	140903	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	6870	70	2	1.03	430755730	63433	45.57	6800	6980	6660	8840	4760	6800	6790.72	0.27	0	-10321	7300	7050	6830	6580	6360	6940	6470	108	2040	500	4620	10	1	21515292	1478	-7.93	2.63	12	0.29	-866.00	2612.00	14980	20230816	-54.14	3020	20231228	127.48	8690	-20.94	20240527	3045	125.62	20240222	14980	-54.14	20230816	3020	127.48	20231228	0.00	N	175140	500	107 억		57903	N	N	0	N	00	N
45	20240724	130909	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	6730	-70	5	-1.03	236132200	35102	25.22	6800	6830	6660	8840	4760	6800	6727.03	0.27	0	-7682	7300	7050	6830	6580	6360	6940	6470	108	2040	500	4620	10	1	21515292	1448	-7.77	2.58	12	0.16	-866.00	2612.00	14980	20230816	-55.07	3020	20231228	122.85	8690	-22.55	20240527	3045	121.02	20240222	14980	-55.07	20230816	3020	122.85	20231228	0.00	N	175140	500	107 억		57903	N	N	0	N	00	N
46	20240724	120907	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	6710	-90	5	-1.32	215754190	32076	23.04	6800	6830	6660	8840	4760	6800	6726.34	0.27	0	-7470	7300	7050	6830	6580	6360	6940	6470	108	2040	500	4620	10	1	21515292	1444	-7.75	2.57	12	0.15	-866.00	2612.00	14980	20230816	-55.21	3020	20231228	122.19	8690	-22.78	20240527	3045	120.36	20240222	14980	-55.21	20230816	3020	122.19	20231228	0.00	N	175140	500	107 억		57903	N	N	0	N	00	N
47	20240724	110903	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	6710	-90	5	-1.32	194043610	28841	20.72	6800	6830	6660	8840	4760	6800	6728.05	0.27	0	-7048	7300	7050	6830	6580	6360	6940	6470	108	2040	500	4620	10	1	21515292	1444	-7.75	2.57	12	0.13	-866.00	2612.00	14980	20230816	-55.21	3020	20231228	122.19	8690	-22.78	20240527	3045	120.36	20240222	14980	-55.21	20230816	3020	122.19	20231228	0.00	N	175140	500	107 억		57903	N	N	0	N	00	N
48	20240724	100929	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	6760	-40	5	-0.59	130368240	19357	13.91	6800	6830	6660	8840	4760	6800	6734.94	0.27	0	-3712	7300	7050	6830	6580	6360	6940	6470	108	2040	500	4620	10	1	21515292	1454	-7.81	2.59	12	0.09	-866.00	2612.00	14980	20230816	-54.87	3020	20231228	123.84	8690	-22.21	20240527	3045	122.00	20240222	14980	-54.87	20230816	3020	123.84	20231228	0.00	N	175140	500	107 억		57903	N	N	0	N	00	N
49	20240724	090856	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	6740	-60	5	-0.88	28032400	4167	2.99	6800	6800	6660	8840	4760	6800	6727.24	0.27	0	-499	7300	7050	6830	6580	6360	6940	6470	108	2040	500	4620	10	1	21515292	1450	-7.78	2.58	12	0.02	-866.00	2612.00	14980	20230816	-55.01	3020	20231228	123.18	8690	-22.44	20240527	3045	121.35	20240222	14980	-55.01	20230816	3020	123.18	20231228	0.00	N	175140	500	107 억		57903	N	N	0	N	00	N
50	20240723	160852	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	6800	70	2	1.04	953882580	139141	91.38	6820	7080	6610	8740	4720	6730	6855.51	0.34	0	-17700	7176	6952	6676	6452	6176	6815	6315	108	2010	500	4570	10	1	21515292	1463	-7.85	2.60	12	0.65	-866.00	2612.00	14980	20230816	-54.61	3020	20231228	125.17	8690	-21.75	20240527	3045	123.32	20240222	14980	-54.61	20230816	3020	125.17	20231228	0.00	N	175140	500	107 억		74216	N	N	0	N	00	N
51	20240723	150911	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	6770	40	2	0.59	914621620	133355	87.58	6820	7080	6610	8740	4720	6730	6858.55	0.34	0	-16569	7176	6952	6676	6452	6176	6815	6315	108	2010	500	4570	10	1	21515292	1457	-7.82	2.59	12	0.62	-866.00	2612.00	14980	20230816	-54.81	3020	20231228	124.17	8690	-22.09	20240527	3045	122.33	20240222	14980	-54.81	20230816	3020	124.17	20231228	0.00	N	175140	500	107 억		74216	N	N	0	N	00	N
52	20240723	140855	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	6800	70	2	1.04	643692910	93053	61.11	6820	7080	6730	8740	4720	6730	6917.49	0.34	0	-15662	7176	6952	6676	6452	6176	6815	6315	108	2010	500	4570	10	1	21515292	1463	-7.85	2.60	12	0.43	-866.00	2612.00	14980	20230816	-54.61	3020	20231228	125.17	8690	-21.75	20240527	3045	123.32	20240222	14980	-54.61	20230816	3020	125.17	20231228	0.00	N	175140	500	107 억		74216	N	N	0	N	00	N
53	20240723	130850	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	6910	180	2	2.67	521601160	75112	49.33	6820	7080	6820	8740	4720	6730	6944.31	0.34	0	-14162	7176	6952	6676	6452	6176	6815	6315	108	2010	500	4570	10	1	21515292	1487	-7.98	2.65	12	0.35	-866.00	2612.00	14980	20230816	-53.87	3020	20231228	128.81	8690	-20.48	20240527	3045	126.93	20240222	14980	-53.87	20230816	3020	128.81	20231228	0.00	N	175140	500	107 억		74216	N	N	0	N	00	N
54	20240723	120855	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	6870	140	2	2.08	489626810	70468	46.28	6820	7080	6820	8740	4720	6730	6948.21	0.34	0	-11534	7176	6952	6676	6452	6176	6815	6315	108	2010	500	4570	10	1	21515292	1478	-7.93	2.63	12	0.33	-866.00	2612.00	14980	20230816	-54.14	3020	20231228	127.48	8690	-20.94	20240527	3045	125.62	20240222	14980	-54.14	20230816	3020	127.48	20231228	0.00	N	175140	500	107 억		74216	N	N	0	N	00	N
55	20240723	110858	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	6960	230	2	3.42	434977720	62545	41.08	6820	7080	6820	8740	4720	6730	6954.64	0.34	0	-9907	7176	6952	6676	6452	6176	6815	6315	108	2010	500	4570	10	1	21515292	1497	-8.04	2.66	12	0.29	-866.00	2612.00	14980	20230816	-53.54	3020	20231228	130.46	8690	-19.91	20240527	3045	128.57	20240222	14980	-53.54	20230816	3020	130.46	20231228	0.00	N	175140	500	107 억		74216	N	N	0	N	00	N
56	20240723	100854	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	6920	190	2	2.82	390530940	56113	36.85	6820	7080	6820	8740	4720	6730	6959.72	0.34	0	-8198	7176	6952	6676	6452	6176	6815	6315	108	2010	500	4570	10	1	21515292	1489	-7.99	2.65	12	0.26	-866.00	2612.00	14980	20230816	-53.81	3020	20231228	129.14	8690	-20.37	20240527	3045	127.26	20240222	14980	-53.81	20230816	3020	129.14	20231228	0.00	N	175140	500	107 억		74216	N	N	0	N	00	N
57	20240723	090902	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	7000	270	2	4.01	144296980	20676	13.58	6820	7080	6820	8740	4720	6730	6978.96	0.34	0	3056	7176	6952	6676	6452	6176	6815	6315	108	2010	500	4570	10	1	21515292	1506	-8.08	2.68	12	0.10	-866.00	2612.00	14980	20230816	-53.27	3020	20231228	131.79	8690	-19.45	20240527	3045	129.89	20240222	14980	-53.27	20230816	3020	131.79	20231228	0.00	N	175140	500	107 억		74216	N	N	0	N	00	N
58	20240722	160847	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	6730	20	2	0.30	1018994300	151908	20.58	6790	6900	6400	8720	4700	6710	6707.96	0.56	0	-48082	7583	7146	6523	6086	5463	7365	6305	108	2010	500	4560	10	1	21515292	1448	-7.77	2.58	12	0.71	-866.00	2612.00	14980	20230816	-55.07	3020	20231228	122.85	8690	-22.55	20240527	3045	121.02	20240222	14980	-55.07	20230816	3020	122.85	20231228	0.00	N	175140	500	107 억		121548	N	N	0	N	00	N
59	20240722	150854	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	6730	20	2	0.30	991497690	147825	20.03	6790	6900	6400	8720	4700	6710	6707.23	0.56	0	-47786	7583	7146	6523	6086	5463	7365	6305	108	2010	500	4560	10	1	21515292	1448	-7.77	2.58	12	0.69	-866.00	2612.00	14980	20230816	-55.07	3020	20231228	122.85	8690	-22.55	20240527	3045	121.02	20240222	14980	-55.07	20230816	3020	122.85	20231228	0.00	N	175140	500	107 억		121548	N	N	0	N	00	N
60	20240722	140900	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	6770	60	2	0.89	882213020	131616	17.83	6790	6900	6400	8720	4700	6710	6702.92	0.56	0	-47513	7583	7146	6523	6086	5463	7365	6305	108	2010	500	4560	10	1	21515292	1457	-7.82	2.59	12	0.61	-866.00	2612.00	14980	20230816	-54.81	3020	20231228	124.17	8690	-22.09	20240527	3045	122.33	20240222	14980	-54.81	20230816	3020	124.17	20231228	0.00	N	175140	500	107 억		121548	N	N	0	N	00	N
61	20240722	130856	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	6660	-50	5	-0.75	806630560	120345	16.30	6790	6900	6400	8720	4700	6710	6702.63	0.56	0	-44035	7583	7146	6523	6086	5463	7365	6305	108	2010	500	4560	10	1	21515292	1433	-7.69	2.55	12	0.56	-866.00	2612.00	14980	20230816	-55.54	3020	20231228	120.53	8690	-23.36	20240527	3045	118.72	20240222	14980	-55.54	20230816	3020	120.53	20231228	0.00	N	175140	500	107 억		121548	N	N	0	N	00	N
62	20240722	120853	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	6690	-20	5	-0.30	721113300	107488	14.56	6790	6900	6400	8720	4700	6710	6708.78	0.56	0	-35062	7583	7146	6523	6086	5463	7365	6305	108	2010	500	4560	10	1	21515292	1439	-7.73	2.56	12	0.50	-866.00	2612.00	14980	20230816	-55.34	3020	20231228	121.52	8690	-23.01	20240527	3045	119.70	20240222	14980	-55.34	20230816	3020	121.52	20231228	0.00	N	175140	500	107 억		121548	N	N	0	N	00	N
63	20240722	110851	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	6700	-10	5	-0.15	583910350	86937	11.78	6790	6900	6400	8720	4700	6710	6716.50	0.56	0	-21655	7583	7146	6523	6086	5463	7365	6305	108	2010	500	4560	10	1	21515292	1442	-7.74	2.57	12	0.40	-866.00	2612.00	14980	20230816	-55.27	3020	20231228	121.85	8690	-22.90	20240527	3045	120.03	20240222	14980	-55.27	20230816	3020	121.85	20231228	0.00	N	175140	500	107 억		121548	N	N	0	N	00	N
64	20240722	100853	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	6810	100	2	1.49	413963040	61902	8.39	6790	6900	6400	8720	4700	6710	6687.28	0.56	0	-13817	7583	7146	6523	6086	5463	7365	6305	108	2010	500	4560	10	1	21515292	1465	-7.86	2.61	12	0.29	-866.00	2612.00	14980	20230816	-54.54	3020	20231228	125.50	8690	-21.63	20240527	3045	123.65	20240222	14980	-54.54	20230816	3020	125.50	20231228	0.00	N	175140	500	107 억		121548	N	N	0	N	00	N
65	20240722	090854	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	6630	-80	5	-1.19	188457090	28348	3.84	6790	6900	6400	8720	4700	6710	6647.32	0.56	0	-2523	7583	7146	6523	6086	5463	7365	6305	108	2010	500	4560	10	1	21515292	1426	-7.66	2.54	12	0.13	-866.00	2612.00	14980	20230816	-55.74	3020	20231228	119.54	8690	-23.71	20240527	3045	117.73	20240222	14980	-55.74	20230816	3020	119.54	20231228	0.00	N	175140	500	107 억		121548	N	N	0	N	00	N
66	20240719	160830	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	6710	730	2	12.21	4838495990	736042	351.58	5980	6960	5900	7770	4190	5980	6573.53	0.28	0	72777	6420	6200	6080	5860	5740	6140	5800	108	1790	500	4060	10	1	21515292	1444	-7.75	2.57	12	3.42	-866.00	2612.00	14980	20230816	-55.21	3020	20231228	122.19	8690	-22.78	20240527	3045	120.36	20240222	14980	-55.21	20230816	3020	122.19	20231228	0.00	N	175140	500	107 억		60520	N	N	0	N	00	N
67	20240719	150840	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	6650	670	2	11.20	4742227960	721713	344.74	5980	6960	5900	7770	4190	5980	6570.83	0.28	0	71146	6420	6200	6080	5860	5740	6140	5800	108	1790	500	4060	10	1	21515292	1431	-7.68	2.55	12	3.35	-866.00	2612.00	14980	20230816	-55.61	3020	20231228	120.20	8690	-23.48	20240527	3045	118.39	20240222	14980	-55.61	20230816	3020	120.20	20231228	0.00	N	175140	500	107 억		60520	N	N	0	N	00	N
68	20240719	140842	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	6650	670	2	11.20	4227947060	645465	308.32	5980	6960	5900	7770	4190	5980	6550.27	0.28	0	51017	6420	6200	6080	5860	5740	6140	5800	108	1790	500	4060	10	1	21515292	1431	-7.68	2.55	12	3.00	-866.00	2612.00	14980	20230816	-55.61	3020	20231228	120.20	8690	-23.48	20240527	3045	118.39	20240222	14980	-55.61	20230816	3020	120.20	20231228	0.00	N	175140	500	107 억		60520	N	N	0	N	00	N
69	20240719	130833	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	6550	570	2	9.53	3878685870	592334	282.94	5980	6960	5900	7770	4190	5980	6548.18	0.28	0	32834	6420	6200	6080	5860	5740	6140	5800	108	1790	500	4060	10	1	21515292	1409	-7.56	2.51	12	2.75	-866.00	2612.00	14980	20230816	-56.28	3020	20231228	116.89	8690	-24.63	20240527	3045	115.11	20240222	14980	-56.28	20230816	3020	116.89	20231228	0.00	N	175140	500	107 억		60520	N	N	0	N	00	N
70	20240719	120835	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	6560	580	2	9.70	3815660680	582663	278.32	5980	6960	5900	7770	4190	5980	6548.70	0.28	0	32667	6420	6200	6080	5860	5740	6140	5800	108	1790	500	4060	10	1	21515292	1411	-7.58	2.51	12	2.71	-866.00	2612.00	14980	20230816	-56.21	3020	20231228	117.22	8690	-24.51	20240527	3045	115.44	20240222	14980	-56.21	20230816	3020	117.22	20231228	0.00	N	175140	500	107 억		60520	N	N	0	N	00	N
71	20240719	110841	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	6690	710	2	11.87	3616198230	552123	263.73	5980	6960	5900	7770	4190	5980	6549.67	0.28	0	30743	6420	6200	6080	5860	5740	6140	5800	108	1790	500	4060	10	1	21515292	1439	-7.73	2.56	12	2.57	-866.00	2612.00	14980	20230816	-55.34	3020	20231228	121.52	8690	-23.01	20240527	3045	119.70	20240222	14980	-55.34	20230816	3020	121.52	20231228	0.00	N	175140	500	107 억		60520	N	N	0	N	00	N
72	20240719	100801	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	6770	790	2	13.21	3088111820	472516	225.71	5980	6960	5900	7770	4190	5980	6535.51	0.28	0	47129	6420	6200	6080	5860	5740	6140	5800	108	1790	500	4060	10	1	21515292	1457	-7.82	2.59	12	2.20	-866.00	2612.00	14980	20230816	-54.81	3020	20231228	124.17	8690	-22.09	20240527	3045	122.33	20240222	14980	-54.81	20230816	3020	124.17	20231228	0.00	N	175140	500	107 억		60520	N	N	0	N	00	N
73	20240719	090846	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	6090	110	2	1.84	216418050	36310	17.34	5980	6090	5900	7770	4190	5980	5960.27	0.28	0	17784	6420	6200	6080	5860	5740	6140	5800	108	1790	500	4060	10	1	21515292	1310	-7.03	2.33	12	0.17	-866.00	2612.00	14980	20230816	-59.35	3020	20231228	101.66	8690	-29.92	20240527	3045	100.00	20240222	14980	-59.35	20230816	3020	101.66	20231228	0.00	N	175140	500	107 억		60520	N	N	0	N	00	N
74	20240718	160825	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	5980	-270	5	-4.32	1265110340	208831	109.42	6250	6300	5960	8120	4380	6250	6058.23	0.29	0	-665	6890	6570	6400	6080	5910	6485	5995	108	1870	500	4250	10	1	21515292	1287	-6.91	2.29	12	0.97	-866.00	2612.00	14980	20230816	-60.08	3020	20231228	98.01	8690	-31.19	20240527	3045	96.39	20240222	14980	-60.08	20230816	3020	98.01	20231228	0.00	N	175140	500	107 억		61338	N	N	0	N	00	N
75	20240718	150833	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	6000	-250	5	-4.00	1210207460	199654	104.61	6250	6300	5960	8120	4380	6250	6061.52	0.29	0	-2149	6890	6570	6400	6080	5910	6485	5995	108	1870	500	4250	10	1	21515292	1291	-6.93	2.30	12	0.93	-866.00	2612.00	14980	20230816	-59.95	3020	20231228	98.68	8690	-30.96	20240527	3045	97.04	20240222	14980	-59.95	20230816	3020	98.68	20231228	0.00	N	175140	500	107 억		61338	N	N	0	N	00	N
76	20240718	140827	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	6050	-200	5	-3.20	980218200	161447	84.59	6250	6300	5960	8120	4380	6250	6071.46	0.29	0	-970	6890	6570	6400	6080	5910	6485	5995	108	1870	500	4250	10	1	21515292	1302	-6.99	2.32	12	0.75	-866.00	2612.00	14980	20230816	-59.61	3020	20231228	100.33	8690	-30.38	20240527	3045	98.69	20240222	14980	-59.61	20230816	3020	100.33	20231228	0.00	N	175140	500	107 억		61338	N	N	0	N	00	N
77	20240718	130829	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	6050	-200	5	-3.20	861240810	141662	74.23	6250	6300	5960	8120	4380	6250	6079.55	0.29	0	-1706	6890	6570	6400	6080	5910	6485	5995	108	1870	500	4250	10	1	21515292	1302	-6.99	2.32	12	0.66	-866.00	2612.00	14980	20230816	-59.61	3020	20231228	100.33	8690	-30.38	20240527	3045	98.69	20240222	14980	-59.61	20230816	3020	100.33	20231228	0.00	N	175140	500	107 억		61338	N	N	0	N	00	N
78	20240718	120829	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	6030	-220	5	-3.52	698983960	114664	60.08	6250	6300	5980	8120	4380	6250	6095.93	0.29	0	-2029	6890	6570	6400	6080	5910	6485	5995	108	1870	500	4250	10	1	21515292	1297	-6.96	2.31	12	0.53	-866.00	2612.00	14980	20230816	-59.75	3020	20231228	99.67	8690	-30.61	20240527	3045	98.03	20240222	14980	-59.75	20230816	3020	99.67	20231228	0.00	N	175140	500	107 억		61338	N	N	0	N	00	N
79	20240718	110835	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	6100	-150	5	-2.40	446186360	72827	38.16	6250	6300	6030	8120	4380	6250	6126.66	0.29	0	-1791	6890	6570	6400	6080	5910	6485	5995	108	1870	500	4250	10	1	21515292	1312	-7.04	2.34	12	0.34	-866.00	2612.00	14980	20230816	-59.28	3020	20231228	101.99	8690	-29.80	20240527	3045	100.33	20240222	14980	-59.28	20230816	3020	101.99	20231228	0.00	N	175140	500	107 억		61338	N	N	0	N	00	N
80	20240718	100835	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	6150	-100	5	-1.60	392731900	64065	33.57	6250	6300	6030	8120	4380	6250	6130.21	0.29	0	-400	6890	6570	6400	6080	5910	6485	5995	108	1870	500	4250	10	1	21515292	1323	-7.10	2.35	12	0.30	-866.00	2612.00	14980	20230816	-58.95	3020	20231228	103.64	8690	-29.23	20240527	3045	101.97	20240222	14980	-58.95	20230816	3020	103.64	20231228	0.00	N	175140	500	107 억		61338	N	N	0	N	00	N
81	20240718	090836	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	6190	-60	5	-0.96	43584480	7013	3.67	6250	6270	6190	8120	4380	6250	6214.81	0.29	0	-2219	6890	6570	6400	6080	5910	6485	5995	108	1870	500	4250	10	1	21515292	1332	-7.15	2.37	12	0.03	-866.00	2612.00	14980	20230816	-58.68	3020	20231228	104.97	8690	-28.77	20240527	3045	103.28	20240222	14980	-58.68	20230816	3020	104.97	20231228	0.00	N	175140	500	107 억		61338	N	N	0	N	00	N
82	20240717	160910	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	6250	-530	5	-7.82	1224929670	190330	266.12	6700	6720	6230	8810	4750	6780	6435.83	0.29	0	-598	7066	6922	6666	6522	6266	6995	6595	108	2030	500	4610	10	1	21515292	1345	-7.22	2.39	12	0.88	-866.00	2612.00	14980	20230816	-58.28	3020	20231228	106.95	8690	-28.08	20240527	3045	105.25	20240222	14980	-58.28	20230816	3020	106.95	20231228	0.00	N	175140	500	107 억		61813	N	N	0	N	00	N
83	20240717	150915	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	6380	-400	5	-5.90	1044818860	161792	226.22	6700	6720	6280	8810	4750	6780	6457.79	0.29	0	-10300	7066	6922	6666	6522	6266	6995	6595	108	2030	500	4610	10	1	21515292	1373	-7.37	2.44	12	0.75	-866.00	2612.00	14980	20230816	-57.41	3020	20231228	111.26	8690	-26.58	20240527	3045	109.52	20240222	14980	-57.41	20230816	3020	111.26	20231228	0.00	N	175140	500	107 억		61813	N	N	0	N	00	N
84	20240717	140912	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	6500	-280	5	-4.13	421029290	64082	89.60	6700	6720	6480	8810	4750	6780	6570.16	0.29	0	-24346	7066	6922	6666	6522	6266	6995	6595	108	2030	500	4610	10	1	21515292	1398	-7.51	2.49	12	0.30	-866.00	2612.00	14980	20230816	-56.61	3020	20231228	115.23	8690	-25.20	20240527	3045	113.46	20240222	14980	-56.61	20230816	3020	115.23	20231228	0.00	N	175140	500	107 억		61813	N	N	0	N	00	N
85	20240717	130911	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	6570	-210	5	-3.10	341710080	51915	72.59	6700	6720	6480	8810	4750	6780	6582.11	0.29	0	-14378	7066	6922	6666	6522	6266	6995	6595	108	2030	500	4610	10	1	21515292	1414	-7.59	2.52	12	0.24	-866.00	2612.00	14980	20230816	-56.14	3020	20231228	117.55	8690	-24.40	20240527	3045	115.76	20240222	14980	-56.14	20230816	3020	117.55	20231228	0.00	N	175140	500	107 억		61813	N	N	0	N	00	N
86	20240717	120912	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	6550	-230	5	-3.39	316018620	47997	67.11	6700	6720	6480	8810	4750	6780	6584.13	0.29	0	-13219	7066	6922	6666	6522	6266	6995	6595	108	2030	500	4610	10	1	21515292	1409	-7.56	2.51	12	0.22	-866.00	2612.00	14980	20230816	-56.28	3020	20231228	116.89	8690	-24.63	20240527	3045	115.11	20240222	14980	-56.28	20230816	3020	116.89	20231228	0.00	N	175140	500	107 억		61813	N	N	0	N	00	N
87	20240717	110913	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	6530	-250	5	-3.69	231054620	34943	48.86	6700	6720	6510	8810	4750	6780	6612.33	0.29	0	-11715	7066	6922	6666	6522	6266	6995	6595	108	2030	500	4610	10	1	21515292	1405	-7.54	2.50	12	0.16	-866.00	2612.00	14980	20230816	-56.41	3020	20231228	116.23	8690	-24.86	20240527	3045	114.45	20240222	14980	-56.41	20230816	3020	116.23	20231228	0.00	N	175140	500	107 억		61813	N	N	0	N	00	N
88	20240717	100912	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	6640	-140	5	-2.06	148299990	22318	31.20	6700	6720	6580	8810	4750	6780	6644.86	0.29	0	-8685	7066	6922	6666	6522	6266	6995	6595	108	2030	500	4610	10	1	21515292	1429	-7.67	2.54	12	0.10	-866.00	2612.00	14980	20230816	-55.67	3020	20231228	119.87	8690	-23.59	20240527	3045	118.06	20240222	14980	-55.67	20230816	3020	119.87	20231228	0.00	N	175140	500	107 억		61813	N	N	0	N	00	N
89	20240717	090725	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	6630	-150	5	-2.21	43348190	6524	9.12	6700	6720	6580	8810	4750	6780	6644.42	0.29	0	-3656	7066	6922	6666	6522	6266	6995	6595	108	2030	500	4610	10	1	21515292	1426	-7.66	2.54	12	0.03	-866.00	2612.00	14980	20230816	-55.74	3020	20231228	119.54	8690	-23.71	20240527	3045	117.73	20240222	14980	-55.74	20230816	3020	119.54	20231228	0.00	N	175140	500	107 억		61813	N	N	0	N	00	N
90	20240716	160914	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	6780	130	2	1.95	453084730	69582	56.27	6650	6810	6410	8640	4660	6650	6505.61	0.38	0	-19500	7036	6842	6606	6412	6176	6940	6510	108	1990	500	4520	10	1	21515292	1459	-7.83	2.60	12	0.32	-866.00	2612.00	14980	20230816	-54.74	3020	20231228	124.50	8690	-21.98	20240527	3045	122.66	20240222	14980	-54.74	20230816	3020	124.50	20231228	0.00	N	175140	500	107 억		80813	N	N	0	N	00	N
91	20240716	150923	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	6480	-170	5	-2.56	387377650	59800	48.36	6650	6650	6410	8640	4660	6650	6477.89	0.38	0	-16766	7036	6842	6606	6412	6176	6940	6510	108	1990	500	4520	10	1	21515292	1394	-7.48	2.48	12	0.28	-866.00	2612.00	14980	20230816	-56.74	3020	20231228	114.57	8690	-25.43	20240527	3045	112.81	20240222	14980	-56.74	20230816	3020	114.57	20231228	0.00	N	175140	500	107 억		80813	N	N	0	N	00	N
92	20240716	140920	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	6490	-160	5	-2.41	318106550	49114	39.72	6650	6650	6410	8640	4660	6650	6476.90	0.38	0	-15665	7036	6842	6606	6412	6176	6940	6510	108	1990	500	4520	10	1	21515292	1396	-7.49	2.48	12	0.23	-866.00	2612.00	14980	20230816	-56.68	3020	20231228	114.90	8690	-25.32	20240527	3045	113.14	20240222	14980	-56.68	20230816	3020	114.90	20231228	0.00	N	175140	500	107 억		80813	N	N	0	N	00	N
93	20240716	130919	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	6450	-200	5	-3.01	293966510	45388	36.70	6650	6650	6410	8640	4660	6650	6476.75	0.38	0	-14144	7036	6842	6606	6412	6176	6940	6510	108	1990	500	4520	10	1	21515292	1388	-7.45	2.47	12	0.21	-866.00	2612.00	14980	20230816	-56.94	3020	20231228	113.58	8690	-25.78	20240527	3045	111.82	20240222	14980	-56.94	20230816	3020	113.58	20231228	0.00	N	175140	500	107 억		80813	N	N	0	N	00	N
94	20240716	120917	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	6420	-230	5	-3.46	261454100	40355	32.63	6650	6650	6410	8640	4660	6650	6478.85	0.38	0	-13653	7036	6842	6606	6412	6176	6940	6510	108	1990	500	4520	10	1	21515292	1381	-7.41	2.46	12	0.19	-866.00	2612.00	14980	20230816	-57.14	3020	20231228	112.58	8690	-26.12	20240527	3045	110.84	20240222	14980	-57.14	20230816	3020	112.58	20231228	0.00	N	175140	500	107 억		80813	N	N	0	N	00	N
95	20240716	110918	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	6480	-170	5	-2.56	215878710	33283	26.92	6650	6650	6410	8640	4660	6650	6486.16	0.38	0	-13267	7036	6842	6606	6412	6176	6940	6510	108	1990	500	4520	10	1	21515292	1394	-7.48	2.48	12	0.15	-866.00	2612.00	14980	20230816	-56.74	3020	20231228	114.57	8690	-25.43	20240527	3045	112.81	20240222	14980	-56.74	20230816	3020	114.57	20231228	0.00	N	175140	500	107 억		80813	N	N	0	N	00	N
96	20240716	100919	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	6470	-180	5	-2.71	178538320	27494	22.23	6650	6650	6420	8640	4660	6650	6493.72	0.38	0	-12112	7036	6842	6606	6412	6176	6940	6510	108	1990	500	4520	10	1	21515292	1392	-7.47	2.48	12	0.13	-866.00	2612.00	14980	20230816	-56.81	3020	20231228	114.24	8690	-25.55	20240527	3045	112.48	20240222	14980	-56.81	20230816	3020	114.24	20231228	0.00	N	175140	500	107 억		80813	N	N	0	N	00	N
97	20240716	090917	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	6550	-100	5	-1.50	16085270	2443	1.98	6650	6650	6550	8640	4660	6650	6584.23	0.38	0	-946	7036	6842	6606	6412	6176	6940	6510	108	1990	500	4520	10	1	21515292	1409	-7.56	2.51	12	0.01	-866.00	2612.00	14980	20230816	-56.28	3020	20231228	116.89	8690	-24.63	20240527	3045	115.11	20240222	14980	-56.28	20230816	3020	116.89	20231228	0.00	N	175140	500	107 억		80813	N	N	0	N	00	N
98	20240715	160903	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	6650	270	2	4.23	823985720	123423	107.76	6380	6800	6370	8290	4470	6380	6676.11	0.27	0	22038	6633	6506	6373	6246	6113	6570	6310	108	1910	500	4330	10	1	21515292	1431	-7.68	2.55	12	0.57	-866.00	2612.00	14980	20230816	-55.61	3020	20231228	120.20	8690	-23.48	20240527	3045	118.39	20240222	14980	-55.61	20230816	3020	120.20	20231228	0.00	N	175140	500	107 억		58695	N	N	0	N	00	N
99	20240715	150910	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	6640	260	2	4.08	786644060	117800	102.85	6380	6800	6370	8290	4470	6380	6677.79	0.27	0	22314	6633	6506	6373	6246	6113	6570	6310	108	1910	500	4330	10	1	21515292	1429	-7.67	2.54	12	0.55	-866.00	2612.00	14980	20230816	-55.67	3020	20231228	119.87	8690	-23.59	20240527	3045	118.06	20240222	14980	-55.67	20230816	3020	119.87	20231228	0.00	N	175140	500	107 억		58695	N	N	0	N	00	N
100	20240715	140908	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	6720	340	2	5.33	733491610	109820	95.89	6380	6800	6370	8290	4470	6380	6679.03	0.27	0	21993	6633	6506	6373	6246	6113	6570	6310	108	1910	500	4330	10	1	21515292	1446	-7.76	2.57	12	0.51	-866.00	2612.00	14980	20230816	-55.14	3020	20231228	122.52	8690	-22.67	20240527	3045	120.69	20240222	14980	-55.14	20230816	3020	122.52	20231228	0.00	N	175140	500	107 억		58695	N	N	0	N	00	N
101	20240715	130909	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	6690	310	2	4.86	649364100	97287	84.94	6380	6800	6370	8290	4470	6380	6674.73	0.27	0	19462	6633	6506	6373	6246	6113	6570	6310	108	1910	500	4330	10	1	21515292	1439	-7.73	2.56	12	0.45	-866.00	2612.00	14980	20230816	-55.34	3020	20231228	121.52	8690	-23.01	20240527	3045	119.70	20240222	14980	-55.34	20230816	3020	121.52	20231228	0.00	N	175140	500	107 억		58695	N	N	0	N	00	N
102	20240715	120908	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	6700	320	2	5.02	583201280	87344	76.26	6380	6800	6370	8290	4470	6380	6677.06	0.27	0	18983	6633	6506	6373	6246	6113	6570	6310	108	1910	500	4330	10	1	21515292	1442	-7.74	2.57	12	0.41	-866.00	2612.00	14980	20230816	-55.27	3020	20231228	121.85	8690	-22.90	20240527	3045	120.03	20240222	14980	-55.27	20230816	3020	121.85	20231228	0.00	N	175140	500	107 억		58695	N	N	0	N	00	N
103	20240715	110908	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	6720	340	2	5.33	515674750	77251	67.45	6380	6800	6370	8290	4470	6380	6675.31	0.27	0	18459	6633	6506	6373	6246	6113	6570	6310	108	1910	500	4330	10	1	21515292	1446	-7.76	2.57	12	0.36	-866.00	2612.00	14980	20230816	-55.14	3020	20231228	122.52	8690	-22.67	20240527	3045	120.69	20240222	14980	-55.14	20230816	3020	122.52	20231228	0.00	N	175140	500	107 억		58695	N	N	0	N	00	N
104	20240715	100908	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	6650	270	2	4.23	413224220	61891	54.04	6380	6800	6370	8290	4470	6380	6676.64	0.27	0	17423	6633	6506	6373	6246	6113	6570	6310	108	1910	500	4330	10	1	21515292	1431	-7.68	2.55	12	0.29	-866.00	2612.00	14980	20230816	-55.61	3020	20231228	120.20	8690	-23.48	20240527	3045	118.39	20240222	14980	-55.61	20230816	3020	120.20	20231228	0.00	N	175140	500	107 억		58695	N	N	0	N	00	N
105	20240715	090910	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	6720	340	2	5.33	75512660	11477	10.02	6380	6720	6370	8290	4470	6380	6579.48	0.27	0	1495	6633	6506	6373	6246	6113	6570	6310	108	1910	500	4330	10	1	21515292	1446	-7.76	2.57	12	0.05	-866.00	2612.00	14980	20230816	-55.14	3020	20231228	122.52	8690	-22.67	20240527	3045	120.69	20240222	14980	-55.14	20230816	3020	122.52	20231228	0.00	N	175140	500	107 억		58695	N	N	0	N	00	N
106	20240712	160901	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	6380	-60	5	-0.93	726221970	113955	122.44	6370	6500	6240	8370	4510	6440	6372.88	0.15	0	27193	6860	6650	6480	6270	6100	6565	6185	108	1930	500	4370	10	1	21515292	1373	-7.37	2.44	12	0.53	-866.00	2612.00	14980	20230816	-57.41	3020	20231228	111.26	8690	-26.58	20240527	3045	109.52	20240222	14980	-57.41	20230816	3020	111.26	20231228	0.00	N	175140	500	107 억		32502	N	N	0	N	00	N
107	20240712	150907	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	6420	-20	5	-0.31	693727720	108875	116.98	6370	6500	6240	8370	4510	6440	6371.78	0.15	0	26543	6860	6650	6480	6270	6100	6565	6185	108	1930	500	4370	10	1	21515292	1381	-7.41	2.46	12	0.51	-866.00	2612.00	14980	20230816	-57.14	3020	20231228	112.58	8690	-26.12	20240527	3045	110.84	20240222	14980	-57.14	20230816	3020	112.58	20231228	0.00	N	175140	500	107 억		32502	N	N	0	N	00	N
108	20240712	140910	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	6450	10	2	0.16	617951440	97132	104.36	6370	6500	6240	8370	4510	6440	6361.98	0.15	0	25450	6860	6650	6480	6270	6100	6565	6185	108	1930	500	4370	10	1	21515292	1388	-7.45	2.47	12	0.45	-866.00	2612.00	14980	20230816	-56.94	3020	20231228	113.58	8690	-25.78	20240527	3045	111.82	20240222	14980	-56.94	20230816	3020	113.58	20231228	0.00	N	175140	500	107 억		32502	N	N	0	N	00	N
109	20240712	130904	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	6460	20	2	0.31	561069110	88282	94.86	6370	6500	6240	8370	4510	6440	6355.42	0.15	0	26650	6860	6650	6480	6270	6100	6565	6185	108	1930	500	4370	10	1	21515292	1390	-7.46	2.47	12	0.41	-866.00	2612.00	14980	20230816	-56.88	3020	20231228	113.91	8690	-25.66	20240527	3045	112.15	20240222	14980	-56.88	20230816	3020	113.91	20231228	0.00	N	175140	500	107 억		32502	N	N	0	N	00	N
110	20240712	120906	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	6450	10	2	0.16	524806730	82628	88.78	6370	6500	6240	8370	4510	6440	6351.44	0.15	0	25136	6860	6650	6480	6270	6100	6565	6185	108	1930	500	4370	10	1	21515292	1388	-7.45	2.47	12	0.38	-866.00	2612.00	14980	20230816	-56.94	3020	20231228	113.58	8690	-25.78	20240527	3045	111.82	20240222	14980	-56.94	20230816	3020	113.58	20231228	0.00	N	175140	500	107 억		32502	N	N	0	N	00	N
111	20240712	110902	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	6360	-80	5	-1.24	416194380	65657	70.55	6370	6450	6240	8370	4510	6440	6338.92	0.15	0	17217	6860	6650	6480	6270	6100	6565	6185	108	1930	500	4370	10	1	21515292	1368	-7.34	2.43	12	0.31	-866.00	2612.00	14980	20230816	-57.54	3020	20231228	110.60	8690	-26.81	20240527	3045	108.87	20240222	14980	-57.54	20230816	3020	110.60	20231228	0.00	N	175140	500	107 억		32502	N	N	0	N	00	N
112	20240712	100904	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	6280	-160	5	-2.48	312207540	49159	52.82	6370	6450	6250	8370	4510	6440	6350.97	0.15	0	11664	6860	6650	6480	6270	6100	6565	6185	108	1930	500	4370	10	1	21515292	1351	-7.25	2.40	12	0.23	-866.00	2612.00	14980	20230816	-58.08	3020	20231228	107.95	8690	-27.73	20240527	3045	106.24	20240222	14980	-58.08	20230816	3020	107.95	20231228	0.00	N	175140	500	107 억		32502	N	N	0	N	00	N
113	20240712	090902	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	6390	-50	5	-0.78	30382930	4752	5.11	6370	6450	6370	8370	4510	6440	6393.71	0.15	0	-247	6860	6650	6480	6270	6100	6565	6185	108	1930	500	4370	10	1	21515292	1375	-7.38	2.45	12	0.02	-866.00	2612.00	14980	20230816	-57.34	3020	20231228	111.59	8690	-26.47	20240527	3045	109.85	20240222	14980	-57.34	20230816	3020	111.59	20231228	0.00	N	175140	500	107 억		32502	N	N	0	N	00	N
114	20240711	160857	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	6440	-60	5	-0.92	590546260	91813	88.12	6450	6690	6310	8450	4550	6500	6432.05	0.19	0	-8237	6900	6700	6580	6380	6260	6640	6320	108	1950	500	4420	10	1	21515292	1386	-7.44	2.47	12	0.43	-866.00	2612.00	14980	20230816	-57.01	3020	20231228	113.25	8690	-25.89	20240527	3045	111.49	20240222	14980	-57.01	20230816	3020	113.25	20231228	0.00	N	175140	500	107 억		40411	N	N	0	N	00	N
115	20240711	150904	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	6410	-90	5	-1.38	548200540	85208	81.78	6450	6690	6310	8450	4550	6500	6433.67	0.19	0	-7234	6900	6700	6580	6380	6260	6640	6320	108	1950	500	4420	10	1	21515292	1379	-7.40	2.45	12	0.40	-866.00	2612.00	14980	20230816	-57.21	3020	20231228	112.25	8690	-26.24	20240527	3045	110.51	20240222	14980	-57.21	20230816	3020	112.25	20231228	0.00	N	175140	500	107 억		40411	N	N	0	N	00	N
116	20240711	140904	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	6380	-120	5	-1.85	420488390	65159	62.54	6450	6690	6350	8450	4550	6500	6453.27	0.19	0	-5587	6900	6700	6580	6380	6260	6640	6320	108	1950	500	4420	10	1	21515292	1373	-7.37	2.44	12	0.30	-866.00	2612.00	14980	20230816	-57.41	3020	20231228	111.26	8690	-26.58	20240527	3045	109.52	20240222	14980	-57.41	20230816	3020	111.26	20231228	0.00	N	175140	500	107 억		40411	N	N	0	N	00	N
117	20240711	130902	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	6400	-100	5	-1.54	357148250	55217	53.00	6450	6690	6380	8450	4550	6500	6468.09	0.19	0	-3913	6900	6700	6580	6380	6260	6640	6320	108	1950	500	4420	10	1	21515292	1377	-7.39	2.45	12	0.26	-866.00	2612.00	14980	20230816	-57.28	3020	20231228	111.92	8690	-26.35	20240527	3045	110.18	20240222	14980	-57.28	20230816	3020	111.92	20231228	0.00	N	175140	500	107 억		40411	N	N	0	N	00	N
118	20240711	120902	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	6430	-70	5	-1.08	273879680	42225	40.53	6450	6690	6390	8450	4550	6500	6486.20	0.19	0	-1577	6900	6700	6580	6380	6260	6640	6320	108	1950	500	4420	10	1	21515292	1383	-7.42	2.46	12	0.20	-866.00	2612.00	14980	20230816	-57.08	3020	20231228	112.91	8690	-26.01	20240527	3045	111.17	20240222	14980	-57.08	20230816	3020	112.91	20231228	0.00	N	175140	500	107 억		40411	N	N	0	N	00	N
119	20240711	110858	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	6500	0	3	0.00	216489470	33337	32.00	6450	6690	6390	8450	4550	6500	6493.97	0.19	0	860	6900	6700	6580	6380	6260	6640	6320	108	1950	500	4420	10	1	21515292	1398	-7.51	2.49	12	0.15	-866.00	2612.00	14980	20230816	-56.61	3020	20231228	115.23	8690	-25.20	20240527	3045	113.46	20240222	14980	-56.61	20230816	3020	115.23	20231228	0.00	N	175140	500	107 억		40411	N	N	0	N	00	N
120	20240711	100901	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	6550	50	2	0.77	155876330	23961	23.00	6450	6690	6390	8450	4550	6500	6505.42	0.19	0	-3130	6900	6700	6580	6380	6260	6640	6320	108	1950	500	4420	10	1	21515292	1409	-7.56	2.51	12	0.11	-866.00	2612.00	14980	20230816	-56.28	3020	20231228	116.89	8690	-24.63	20240527	3045	115.11	20240222	14980	-56.28	20230816	3020	116.89	20231228	0.00	N	175140	500	107 억		40411	N	N	0	N	00	N
121	20240711	090858	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	6430	-70	5	-1.08	17600030	2736	2.63	6450	6510	6390	8450	4550	6500	6432.76	0.19	0	-478	6900	6700	6580	6380	6260	6640	6320	108	1950	500	4420	10	1	21515292	1383	-7.42	2.46	12	0.01	-866.00	2612.00	14980	20230816	-57.08	3020	20231228	112.91	8690	-26.01	20240527	3045	111.17	20240222	14980	-57.08	20230816	3020	112.91	20231228	0.00	N	175140	500	107 억		40411	N	N	0	N	00	N
122	20240710	160856	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	6500	-170	5	-2.55	684077920	103493	63.40	6570	6780	6460	8670	4670	6670	6609.90	0.21	0	-4139	6943	6806	6563	6426	6183	6685	6305	108	2000	500	4530	10	1	21515292	1398	-7.51	2.49	12	0.48	-866.00	2612.00	14980	20230816	-56.61	3020	20231228	115.23	8690	-25.20	20240527	3045	113.46	20240222	14980	-56.61	20230816	3020	115.23	20231228	0.00	N	175140	500	107 억		44550	N	N	0	N	00	N
123	20240710	150858	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	6540	-130	5	-1.95	606246860	91519	56.07	6570	6780	6510	8670	4670	6670	6624.27	0.21	0	1737	6943	6806	6563	6426	6183	6685	6305	108	2000	500	4530	10	1	21515292	1407	-7.55	2.50	12	0.43	-866.00	2612.00	14980	20230816	-56.34	3020	20231228	116.56	8690	-24.74	20240527	3045	114.78	20240222	14980	-56.34	20230816	3020	116.56	20231228	0.00	N	175140	500	107 억		44550	N	N	0	N	00	N
124	20240710	140857	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	6590	-80	5	-1.20	510509500	76910	47.12	6570	6780	6510	8670	4670	6670	6637.75	0.21	0	5207	6943	6806	6563	6426	6183	6685	6305	108	2000	500	4530	10	1	21515292	1418	-7.61	2.52	12	0.36	-866.00	2612.00	14980	20230816	-56.01	3020	20231228	118.21	8690	-24.17	20240527	3045	116.42	20240222	14980	-56.01	20230816	3020	118.21	20231228	0.00	N	175140	500	107 억		44550	N	N	0	N	00	N
125	20240710	130857	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	6640	-30	5	-0.45	426119600	64090	39.26	6570	6780	6510	8670	4670	6670	6648.77	0.21	0	6001	6943	6806	6563	6426	6183	6685	6305	108	2000	500	4530	10	1	21515292	1429	-7.67	2.54	12	0.30	-866.00	2612.00	14980	20230816	-55.67	3020	20231228	119.87	8690	-23.59	20240527	3045	118.06	20240222	14980	-55.67	20230816	3020	119.87	20231228	0.00	N	175140	500	107 억		44550	N	N	0	N	00	N
126	20240710	120856	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	6610	-60	5	-0.90	399569570	60084	36.81	6570	6780	6510	8670	4670	6670	6650.18	0.21	0	6257	6943	6806	6563	6426	6183	6685	6305	108	2000	500	4530	10	1	21515292	1422	-7.63	2.53	12	0.28	-866.00	2612.00	14980	20230816	-55.87	3020	20231228	118.87	8690	-23.94	20240527	3045	117.08	20240222	14980	-55.87	20230816	3020	118.87	20231228	0.00	N	175140	500	107 억		44550	N	N	0	N	00	N
127	20240710	110857	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	6680	10	2	0.15	369458130	55546	34.03	6570	6780	6510	8670	4670	6670	6651.39	0.21	0	5074	6943	6806	6563	6426	6183	6685	6305	108	2000	500	4530	10	1	21515292	1437	-7.71	2.56	12	0.26	-866.00	2612.00	14980	20230816	-55.41	3020	20231228	121.19	8690	-23.13	20240527	3045	119.38	20240222	14980	-55.41	20230816	3020	121.19	20231228	0.00	N	175140	500	107 억		44550	N	N	0	N	00	N
128	20240710	100853	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	6690	20	2	0.30	274234500	41218	25.25	6570	6780	6510	8670	4670	6670	6653.27	0.21	0	7566	6943	6806	6563	6426	6183	6685	6305	108	2000	500	4530	10	1	21515292	1439	-7.73	2.56	12	0.19	-866.00	2612.00	14980	20230816	-55.34	3020	20231228	121.52	8690	-23.01	20240527	3045	119.70	20240222	14980	-55.34	20230816	3020	121.52	20231228	0.00	N	175140	500	107 억		44550	N	N	0	N	00	N
129	20240710	090858	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	6550	-120	5	-1.80	27563680	4202	2.57	6570	6600	6510	8670	4670	6670	6559.66	0.21	0	-80	6943	6806	6563	6426	6183	6685	6305	108	2000	500	4530	10	1	21515292	1409	-7.56	2.51	12	0.02	-866.00	2612.00	14980	20230816	-56.28	3020	20231228	116.89	8690	-24.63	20240527	3045	115.11	20240222	14980	-56.28	20230816	3020	116.89	20231228	0.00	N	175140	500	107 억		44550	N	N	0	N	00	N
130	20240709	160852	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	6670	120	2	1.83	1055192920	163050	82.40	6700	6700	6320	8510	4590	6550	6470.97	0.23	0	-5053	7210	6880	6640	6310	6070	7045	6475	108	1960	500	4450	10	1	21515292	1435	-7.70	2.55	12	0.76	-866.00	2612.00	14980	20230816	-55.47	3020	20231228	120.86	8690	-23.25	20240527	3045	119.05	20240222	14980	-55.47	20230816	3020	120.86	20231228	0.00	N	175140	500	107 억		50413	N	N	0	N	00	N
131	20240709	150856	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	6520	-30	5	-0.46	913539910	141780	71.65	6700	6700	6320	8510	4590	6550	6443.36	0.23	0	1890	7210	6880	6640	6310	6070	7045	6475	108	1960	500	4450	10	1	21515292	1403	-7.53	2.50	12	0.66	-866.00	2612.00	14980	20230816	-56.48	3020	20231228	115.89	8690	-24.97	20240527	3045	114.12	20240222	14980	-56.48	20230816	3020	115.89	20231228	0.00	N	175140	500	107 억		50413	N	N	0	N	00	N
132	20240709	140857	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	6430	-120	5	-1.83	677807930	105647	53.39	6700	6700	6320	8510	4590	6550	6415.78	0.23	0	2271	7210	6880	6640	6310	6070	7045	6475	108	1960	500	4450	10	1	21515292	1383	-7.42	2.46	12	0.49	-866.00	2612.00	14980	20230816	-57.08	3020	20231228	112.91	8690	-26.01	20240527	3045	111.17	20240222	14980	-57.08	20230816	3020	112.91	20231228	0.00	N	175140	500	107 억		50413	N	N	0	N	00	N
133	20240709	130859	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	6390	-160	5	-2.44	645013650	100521	50.80	6700	6700	6320	8510	4590	6550	6416.71	0.23	0	2150	7210	6880	6640	6310	6070	7045	6475	108	1960	500	4450	10	1	21515292	1375	-7.38	2.45	12	0.47	-866.00	2612.00	14980	20230816	-57.34	3020	20231228	111.59	8690	-26.47	20240527	3045	109.85	20240222	14980	-57.34	20230816	3020	111.59	20231228	0.00	N	175140	500	107 억		50413	N	N	0	N	00	N
134	20240709	120900	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	6360	-190	5	-2.90	601061060	93618	47.31	6700	6700	6320	8510	4590	6550	6420.36	0.23	0	1060	7210	6880	6640	6310	6070	7045	6475	108	1960	500	4450	10	1	21515292	1368	-7.34	2.43	12	0.44	-866.00	2612.00	14980	20230816	-57.54	3020	20231228	110.60	8690	-26.81	20240527	3045	108.87	20240222	14980	-57.54	20230816	3020	110.60	20231228	0.00	N	175140	500	107 억		50413	N	N	0	N	00	N
135	20240709	110900	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	6410	-140	5	-2.14	534846940	83252	42.07	6700	6700	6320	8510	4590	6550	6424.43	0.23	0	1513	7210	6880	6640	6310	6070	7045	6475	108	1960	500	4450	10	1	21515292	1379	-7.40	2.45	12	0.39	-866.00	2612.00	14980	20230816	-57.21	3020	20231228	112.25	8690	-26.24	20240527	3045	110.51	20240222	14980	-57.21	20230816	3020	112.25	20231228	0.00	N	175140	500	107 억		50413	N	N	0	N	00	N
136	20240709	100858	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	6480	-70	5	-1.07	414180630	64381	32.53	6700	6700	6320	8510	4590	6550	6433.27	0.23	0	1658	7210	6880	6640	6310	6070	7045	6475	108	1960	500	4450	10	1	21515292	1394	-7.48	2.48	12	0.30	-866.00	2612.00	14980	20230816	-56.74	3020	20231228	114.57	8690	-25.43	20240527	3045	112.81	20240222	14980	-56.74	20230816	3020	114.57	20231228	0.00	N	175140	500	107 억		50413	N	N	0	N	00	N
137	20240709	090855	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	6610	60	2	0.92	32120580	4848	2.45	6700	6700	6590	8510	4590	6550	6625.53	0.23	0	-2715	7210	6880	6640	6310	6070	7045	6475	108	1960	500	4450	10	1	21515292	1422	-7.63	2.53	12	0.02	-866.00	2612.00	14980	20230816	-55.87	3020	20231228	118.87	8690	-23.94	20240527	3045	117.08	20240222	14980	-55.87	20230816	3020	118.87	20231228	0.00	N	175140	500	107 억		50413	N	N	0	N	00	N
138	20240708	160849	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	6550	200	2	3.15	1312347390	197400	48.15	6400	6970	6400	8250	4450	6350	6648.17	0.25	0	-4107	7536	6942	6616	6022	5696	6780	5860	108	1900	500	4310	10	1	21515292	1409	-7.56	2.51	12	0.92	-866.00	2612.00	14980	20230816	-56.28	3020	20231228	116.89	8690	-24.63	20240527	3045	115.11	20240222	14980	-56.28	20230816	3020	116.89	20231228	0.00	N	175140	500	107 억		54520	N	N	0	N	00	N
139	20240708	150851	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	6590	240	2	3.78	1277773230	192126	46.86	6400	6970	6400	8250	4450	6350	6650.71	0.25	0	-4178	7536	6942	6616	6022	5696	6780	5860	108	1900	500	4310	10	1	21515292	1418	-7.61	2.52	12	0.89	-866.00	2612.00	14980	20230816	-56.01	3020	20231228	118.21	8690	-24.17	20240527	3045	116.42	20240222	14980	-56.01	20230816	3020	118.21	20231228	0.00	N	175140	500	107 억		54520	N	N	0	N	00	N
140	20240708	140853	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	6620	270	2	4.25	1180324580	177341	43.26	6400	6970	6400	8250	4450	6350	6655.68	0.25	0	-1142	7536	6942	6616	6022	5696	6780	5860	108	1900	500	4310	10	1	21515292	1424	-7.64	2.53	12	0.82	-866.00	2612.00	14980	20230816	-55.81	3020	20231228	119.21	8690	-23.82	20240527	3045	117.41	20240222	14980	-55.81	20230816	3020	119.21	20231228	0.00	N	175140	500	107 억		54520	N	N	0	N	00	N
141	20240708	130849	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	6570	220	2	3.46	1086351520	163120	39.79	6400	6970	6400	8250	4450	6350	6659.84	0.25	0	-3822	7536	6942	6616	6022	5696	6780	5860	108	1900	500	4310	10	1	21515292	1414	-7.59	2.52	12	0.76	-866.00	2612.00	14980	20230816	-56.14	3020	20231228	117.55	8690	-24.40	20240527	3045	115.76	20240222	14980	-56.14	20230816	3020	117.55	20231228	0.00	N	175140	500	107 억		54520	N	N	0	N	00	N
142	20240708	120851	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	6590	240	2	3.78	1026673630	154037	37.57	6400	6970	6400	8250	4450	6350	6665.12	0.25	0	-1690	7536	6942	6616	6022	5696	6780	5860	108	1900	500	4310	10	1	21515292	1418	-7.61	2.52	12	0.72	-866.00	2612.00	14980	20230816	-56.01	3020	20231228	118.21	8690	-24.17	20240527	3045	116.42	20240222	14980	-56.01	20230816	3020	118.21	20231228	0.00	N	175140	500	107 억		54520	N	N	0	N	00	N
143	20240708	110849	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	6690	340	2	5.35	892213800	133726	32.62	6400	6970	6400	8250	4450	6350	6671.96	0.25	0	6405	7536	6942	6616	6022	5696	6780	5860	108	1900	500	4310	10	1	21515292	1439	-7.73	2.56	12	0.62	-866.00	2612.00	14980	20230816	-55.34	3020	20231228	121.52	8690	-23.01	20240527	3045	119.70	20240222	14980	-55.34	20230816	3020	121.52	20231228	0.00	N	175140	500	107 억		54520	N	N	0	N	00	N
144	20240708	100849	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	6740	390	2	6.14	643261740	96393	23.51	6400	6970	6400	8250	4450	6350	6673.34	0.25	0	9982	7536	6942	6616	6022	5696	6780	5860	108	1900	500	4310	10	1	21515292	1450	-7.78	2.58	12	0.45	-866.00	2612.00	14980	20230816	-55.01	3020	20231228	123.18	8690	-22.44	20240527	3045	121.35	20240222	14980	-55.01	20230816	3020	123.18	20231228	0.00	N	175140	500	107 억		54520	N	N	0	N	00	N
145	20240708	090849	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	6500	150	2	2.36	91199040	13933	3.40	6400	6650	6400	8250	4450	6350	6545.60	0.25	0	779	7536	6942	6616	6022	5696	6780	5860	108	1900	500	4310	10	1	21515292	1398	-7.51	2.49	12	0.06	-866.00	2612.00	14980	20230816	-56.61	3020	20231228	115.23	8690	-25.20	20240527	3045	113.46	20240222	14980	-56.61	20230816	3020	115.23	20231228	0.00	N	175140	500	107 억		54520	N	N	0	N	00	N
146	20240705	160845	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	6350	-630	5	-9.03	2678633880	405277	161.69	6980	7210	6290	9070	4890	6980	6610.63	0.17	0	17297	7720	7350	6990	6620	6260	7170	6440	108	2090	500	4740	10	1	21515292	1366	-7.33	2.43	12	1.88	-866.00	2612.00	14980	20230816	-57.61	3020	20231228	110.26	8690	-26.93	20240527	3045	108.54	20240222	14980	-57.61	20230816	3020	110.26	20231228	0.00	N	175140	500	107 억		36219	N	N	0	N	00	N
147	20240705	150849	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	6350	-630	5	-9.03	2442995920	368278	146.93	6980	7210	6290	9070	4890	6980	6633.56	0.17	0	16328	7720	7350	6990	6620	6260	7170	6440	108	2090	500	4740	10	1	21515292	1366	-7.33	2.43	12	1.71	-866.00	2612.00	14980	20230816	-57.61	3020	20231228	110.26	8690	-26.93	20240527	3045	108.54	20240222	14980	-57.61	20230816	3020	110.26	20231228	0.00	N	175140	500	107 억		36219	N	N	0	N	00	N
148	20240705	140849	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	6550	-430	5	-6.16	1783814340	265412	105.89	6980	7210	6450	9070	4890	6980	6720.93	0.17	0	11177	7720	7350	6990	6620	6260	7170	6440	108	2090	500	4740	10	1	21515292	1409	-7.56	2.51	12	1.23	-866.00	2612.00	14980	20230816	-56.28	3020	20231228	116.89	8690	-24.63	20240527	3045	115.11	20240222	14980	-56.28	20230816	3020	116.89	20231228	0.00	N	175140	500	107 억		36219	N	N	0	N	00	N
149	20240705	130847	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	6700	-280	5	-4.01	1540142370	228268	91.07	6980	7210	6450	9070	4890	6980	6747.08	0.17	0	17816	7720	7350	6990	6620	6260	7170	6440	108	2090	500	4740	10	1	21515292	1442	-7.74	2.57	12	1.06	-866.00	2612.00	14980	20230816	-55.27	3020	20231228	121.85	8690	-22.90	20240527	3045	120.03	20240222	14980	-55.27	20230816	3020	121.85	20231228	0.00	N	175140	500	107 억		36219	N	N	0	N	00	N
150	20240705	120848	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	6660	-320	5	-4.58	1200210530	176925	70.59	6980	7210	6450	9070	4890	6980	6783.72	0.17	0	4379	7720	7350	6990	6620	6260	7170	6440	108	2090	500	4740	10	1	21515292	1433	-7.69	2.55	12	0.82	-866.00	2612.00	14980	20230816	-55.54	3020	20231228	120.53	8690	-23.36	20240527	3045	118.72	20240222	14980	-55.54	20230816	3020	120.53	20231228	0.00	N	175140	500	107 억		36219	N	N	0	N	00	N
151	20240705	110845	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	6770	-210	5	-3.01	560710540	80381	32.07	6980	7210	6770	9070	4890	6980	6975.66	0.17	0	-666	7720	7350	6990	6620	6260	7170	6440	108	2090	500	4740	10	1	21515292	1457	-7.82	2.59	12	0.37	-866.00	2612.00	14980	20230816	-54.81	3020	20231228	124.17	8690	-22.09	20240527	3045	122.33	20240222	14980	-54.81	20230816	3020	124.17	20231228	0.00	N	175140	500	107 억		36219	N	N	0	N	00	N
152	20240705	100846	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	7010	30	2	0.43	232344590	32727	13.06	6980	7210	6970	9070	4890	6980	7099.48	0.17	0	-4782	7720	7350	6990	6620	6260	7170	6440	108	2090	500	4740	10	1	21515292	1508	-8.09	2.68	12	0.15	-866.00	2612.00	14980	20230816	-53.20	3020	20231228	132.12	8690	-19.33	20240527	3045	130.21	20240222	14980	-53.20	20230816	3020	132.12	20231228	0.00	N	175140	500	107 억		36219	N	N	0	N	00	N
153	20240705	090846	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	7180	200	2	2.87	43864700	6148	2.45	6980	7210	6980	9070	4890	6980	7134.79	0.17	0	-1818	7720	7350	6990	6620	6260	7170	6440	108	2090	500	4740	10	1	21515292	1545	-8.29	2.75	12	0.03	-866.00	2612.00	14980	20230816	-52.07	3020	20231228	137.75	8690	-17.38	20240527	3045	135.80	20240222	14980	-52.07	20230816	3020	137.75	20231228	0.00	N	175140	500	107 억		36219	N	N	0	N	00	N
154	20240704	160842	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	6980	-500	5	-6.68	1771179400	249813	218.05	7360	7360	6630	9720	5240	7480	7090.17	0.10	0	15364	7880	7680	7540	7340	7200	7610	7270	108	2240	500	5080	10	1	21515292	1502	-8.06	2.67	12	1.16	-866.00	2612.00	14980	20230816	-53.40	3020	20231228	131.13	8690	-19.68	20240527	3045	129.23	20240222	14980	-53.40	20230816	3020	131.13	20231228	0.00	N	175140	500	107 억		20787	N	N	0	N	00	N
155	20240704	150845	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	7130	-350	5	-4.68	1498143090	210773	183.97	7360	7360	6630	9720	5240	7480	7107.85	0.10	0	10630	7880	7680	7540	7340	7200	7610	7270	108	2240	500	5080	10	1	21515292	1534	-8.23	2.73	12	0.98	-866.00	2612.00	14980	20230816	-52.40	3020	20231228	136.09	8690	-17.95	20240527	3045	134.15	20240222	14980	-52.40	20230816	3020	136.09	20231228	0.00	N	175140	500	107 억		20787	N	N	0	N	00	N
156	20240704	140844	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	7110	-370	5	-4.95	1327895350	186622	162.89	7360	7360	6630	9720	5240	7480	7115.43	0.10	0	6767	7880	7680	7540	7340	7200	7610	7270	108	2240	500	5080	10	1	21515292	1530	-8.21	2.72	12	0.87	-866.00	2612.00	14980	20230816	-52.54	3020	20231228	135.43	8690	-18.18	20240527	3045	133.50	20240222	14980	-52.54	20230816	3020	135.43	20231228	0.00	N	175140	500	107 억		20787	N	N	0	N	00	N
157	20240704	130845	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	7180	-300	5	-4.01	1151266700	161851	141.27	7360	7360	6630	9720	5240	7480	7113.13	0.10	0	3907	7880	7680	7540	7340	7200	7610	7270	108	2240	500	5080	10	1	21515292	1545	-8.29	2.75	12	0.75	-866.00	2612.00	14980	20230816	-52.07	3020	20231228	137.75	8690	-17.38	20240527	3045	135.80	20240222	14980	-52.07	20230816	3020	137.75	20231228	0.00	N	175140	500	107 억		20787	N	N	0	N	00	N
158	20240704	120845	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	7290	-190	5	-2.54	1085383000	152726	133.31	7360	7360	6630	9720	5240	7480	7106.73	0.10	0	4066	7880	7680	7540	7340	7200	7610	7270	108	2240	500	5080	10	1	21515292	1568	-8.42	2.79	12	0.71	-866.00	2612.00	14980	20230816	-51.34	3020	20231228	141.39	8690	-16.11	20240527	3045	139.41	20240222	14980	-51.34	20230816	3020	141.39	20231228	0.00	N	175140	500	107 억		20787	N	N	0	N	00	N
159	20240704	110843	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	7190	-290	5	-3.88	1040728290	146543	127.91	7360	7360	6630	9720	5240	7480	7101.86	0.10	0	3705	7880	7680	7540	7340	7200	7610	7270	108	2240	500	5080	10	1	21515292	1547	-8.30	2.75	12	0.68	-866.00	2612.00	14980	20230816	-52.00	3020	20231228	138.08	8690	-17.26	20240527	3045	136.12	20240222	14980	-52.00	20230816	3020	138.08	20231228	0.00	N	175140	500	107 억		20787	N	N	0	N	00	N
160	20240704	100843	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	7270	-210	5	-2.81	830496940	117136	102.24	7360	7360	6630	9720	5240	7480	7090.02	0.10	0	1018	7880	7680	7540	7340	7200	7610	7270	108	2240	500	5080	10	1	21515292	1564	-8.39	2.78	12	0.54	-866.00	2612.00	14980	20230816	-51.47	3020	20231228	140.73	8690	-16.34	20240527	3045	138.75	20240222	14980	-51.47	20230816	3020	140.73	20231228	0.00	N	175140	500	107 억		20787	N	N	0	N	00	N
161	20240704	090844	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	7140	-340	5	-4.55	165469690	22902	19.99	7360	7360	7100	9720	5240	7480	7225.12	0.10	0	-2414	7880	7680	7540	7340	7200	7610	7270	108	2240	500	5080	10	1	21515292	1536	-8.24	2.73	12	0.11	-866.00	2612.00	14980	20230816	-52.34	3020	20231228	136.42	8690	-17.84	20240527	3045	134.48	20240222	14980	-52.34	20230816	3020	136.42	20231228	0.00	N	175140	500	107 억		20787	N	N	0	N	00	N
162	20240703	160840	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	7480	30	2	0.40	826007880	109478	74.60	7510	7740	7400	9680	5220	7450	7544.97	0.10	0	225	8563	8006	7613	7056	6663	8285	7335	108	2230	500	5060	10	1	21515292	1609	-8.64	2.86	12	0.51	-866.00	2612.00	14980	20230816	-50.07	3020	20231228	147.68	8690	-13.92	20240527	3045	145.65	20240222	14980	-50.07	20230816	3020	147.68	20231228	0.00	N	175140	500	107 억		20515	N	N	0	N	00	N
163	20240703	150842	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	7420	-30	5	-0.40	791289260	104817	71.43	7510	7740	7410	9680	5220	7450	7549.25	0.10	0	1130	8563	8006	7613	7056	6663	8285	7335	108	2230	500	5060	10	1	21515292	1596	-8.57	2.84	12	0.49	-866.00	2612.00	14980	20230816	-50.47	3020	20231228	145.70	8690	-14.61	20240527	3045	143.68	20240222	14980	-50.47	20230816	3020	145.70	20231228	0.00	N	175140	500	107 억		20515	N	N	0	N	00	N
164	20240703	140843	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	7470	20	2	0.27	705083770	93234	63.53	7510	7740	7440	9680	5220	7450	7562.52	0.10	0	1838	8563	8006	7613	7056	6663	8285	7335	108	2230	500	5060	10	1	21515292	1607	-8.63	2.86	12	0.43	-866.00	2612.00	14980	20230816	-50.13	3020	20231228	147.35	8690	-14.04	20240527	3045	145.32	20240222	14980	-50.13	20230816	3020	147.35	20231228	0.00	N	175140	500	107 억		20515	N	N	0	N	00	N
165	20240703	130842	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	7500	50	2	0.67	633635500	83688	57.03	7510	7740	7440	9680	5220	7450	7571.40	0.10	0	2144	8563	8006	7613	7056	6663	8285	7335	108	2230	500	5060	10	1	21515292	1614	-8.66	2.87	12	0.39	-866.00	2612.00	14980	20230816	-49.93	3020	20231228	148.34	8690	-13.69	20240527	3045	146.31	20240222	14980	-49.93	20230816	3020	148.34	20231228	0.00	N	175140	500	107 억		20515	N	N	0	N	00	N
166	20240703	120841	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	7480	30	2	0.40	575742130	75940	51.75	7510	7740	7460	9680	5220	7450	7581.54	0.10	0	2724	8563	8006	7613	7056	6663	8285	7335	108	2230	500	5060	10	1	21515292	1609	-8.64	2.86	12	0.35	-866.00	2612.00	14980	20230816	-50.07	3020	20231228	147.68	8690	-13.92	20240527	3045	145.65	20240222	14980	-50.07	20230816	3020	147.68	20231228	0.00	N	175140	500	107 억		20515	N	N	0	N	00	N
167	20240703	110843	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	7520	70	2	0.94	538426490	70960	48.36	7510	7740	7470	9680	5220	7450	7587.75	0.10	0	2315	8563	8006	7613	7056	6663	8285	7335	108	2230	500	5060	10	1	21515292	1618	-8.68	2.88	12	0.33	-866.00	2612.00	14980	20230816	-49.80	3020	20231228	149.01	8690	-13.46	20240527	3045	146.96	20240222	14980	-49.80	20230816	3020	149.01	20231228	0.00	N	175140	500	107 억		20515	N	N	0	N	00	N
168	20240703	100844	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	7590	140	2	1.88	406537970	53443	36.42	7510	7740	7500	9680	5220	7450	7606.95	0.10	0	1553	8563	8006	7613	7056	6663	8285	7335	108	2230	500	5060	10	1	21515292	1633	-8.76	2.91	12	0.25	-866.00	2612.00	14980	20230816	-49.33	3020	20231228	151.32	8690	-12.66	20240527	3045	149.26	20240222	14980	-49.33	20230816	3020	151.32	20231228	0.00	N	175140	500	107 억		20515	N	N	0	N	00	N
169	20240703	090841	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	7630	180	2	2.42	68241040	8959	6.11	7510	7740	7500	9680	5220	7450	7617.04	0.10	0	-3968	8563	8006	7613	7056	6663	8285	7335	108	2230	500	5060	10	1	21515292	1642	-8.81	2.92	12	0.04	-866.00	2612.00	14980	20230816	-49.07	3020	20231228	152.65	8690	-12.20	20240527	3045	150.57	20240222	14980	-49.07	20230816	3020	152.65	20231228	0.00	N	175140	500	107 억		20515	N	N	0	N	00	N
170	20240702	160838	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	7450	250	2	3.47	1104841060	144190	60.93	7220	8170	7220	9360	5040	7200	7662.40	0.10	0	-1814	8020	7610	7390	6980	6760	7500	6870	108	2160	500	4890	10	1	21515292	1603	-8.60	2.85	12	0.67	-866.00	2612.00	14980	20230816	-50.27	3020	20231228	146.69	8690	-14.27	20240527	3045	144.66	20240222	14980	-50.27	20230816	3020	146.69	20231228	0.00	N	175140	500	107 억		22319	N	N	0	N	00	N
171	20240702	150840	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	7430	230	2	3.19	1076122970	140336	59.30	7220	8170	7220	9360	5040	7200	7668.19	0.10	0	-2273	8020	7610	7390	6980	6760	7500	6870	108	2160	500	4890	10	1	21515292	1599	-8.58	2.84	12	0.65	-866.00	2612.00	14980	20230816	-50.40	3020	20231228	146.03	8690	-14.50	20240527	3045	144.01	20240222	14980	-50.40	20230816	3020	146.03	20231228	0.00	N	175140	500	107 억		22319	N	N	0	N	00	N
172	20240702	140840	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	7510	310	2	4.31	1027912120	133877	56.57	7220	8170	7220	9360	5040	7200	7678.03	0.10	0	-3036	8020	7610	7390	6980	6760	7500	6870	108	2160	500	4890	10	1	21515292	1616	-8.67	2.88	12	0.62	-866.00	2612.00	14980	20230816	-49.87	3020	20231228	148.68	8690	-13.58	20240527	3045	146.63	20240222	14980	-49.87	20230816	3020	148.68	20231228	0.00	N	175140	500	107 억		22319	N	N	0	N	00	N
173	20240702	130840	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	7490	290	2	4.03	961288100	124967	52.80	7220	8170	7220	9360	5040	7200	7692.34	0.10	0	-3125	8020	7610	7390	6980	6760	7500	6870	108	2160	500	4890	10	1	21515292	1611	-8.65	2.87	12	0.58	-866.00	2612.00	14980	20230816	-50.00	3020	20231228	148.01	8690	-13.81	20240527	3045	145.98	20240222	14980	-50.00	20230816	3020	148.01	20231228	0.00	N	175140	500	107 억		22319	N	N	0	N	00	N
174	20240702	120841	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	7510	310	2	4.31	922176530	119740	50.59	7220	8170	7220	9360	5040	7200	7701.49	0.10	0	-3815	8020	7610	7390	6980	6760	7500	6870	108	2160	500	4890	10	1	21515292	1616	-8.67	2.88	12	0.56	-866.00	2612.00	14980	20230816	-49.87	3020	20231228	148.68	8690	-13.58	20240527	3045	146.63	20240222	14980	-49.87	20230816	3020	148.68	20231228	0.00	N	175140	500	107 억		22319	N	N	0	N	00	N
175	20240702	110839	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	7440	240	2	3.33	848157650	109905	46.44	7220	8170	7220	9360	5040	7200	7717.19	0.10	0	-4466	8020	7610	7390	6980	6760	7500	6870	108	2160	500	4890	10	1	21515292	1601	-8.59	2.85	12	0.51	-866.00	2612.00	14980	20230816	-50.33	3020	20231228	146.36	8690	-14.38	20240527	3045	144.33	20240222	14980	-50.33	20230816	3020	146.36	20231228	0.00	N	175140	500	107 억		22319	N	N	0	N	00	N
176	20240702	100839	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	7430	230	2	3.19	728115230	93919	39.68	7220	8170	7220	9360	5040	7200	7752.59	0.10	0	-4506	8020	7610	7390	6980	6760	7500	6870	108	2160	500	4890	10	1	21515292	1599	-8.58	2.84	12	0.44	-866.00	2612.00	14980	20230816	-50.40	3020	20231228	146.03	8690	-14.50	20240527	3045	144.01	20240222	14980	-50.40	20230816	3020	146.03	20231228	0.00	N	175140	500	107 억		22319	N	N	0	N	00	N
177	20240702	090841	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	7700	500	2	6.94	63517980	8508	3.59	7220	7700	7220	9360	5040	7200	7465.68	0.10	0	536	8020	7610	7390	6980	6760	7500	6870	108	2160	500	4890	10	1	21515292	1657	-8.89	2.95	12	0.04	-866.00	2612.00	14980	20230816	-48.60	3020	20231228	154.97	8690	-11.39	20240527	3045	152.87	20240222	14980	-48.60	20230816	3020	154.97	20231228	0.00	N	175140	500	107 억		22319	Y	N	0	N	00	N
178	20240701	160837	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	7200	-460	5	-6.01	1733070590	234310	346.38	7800	7800	7170	9950	5370	7660	7396.69	0.25	0	-31070	7946	7802	7726	7582	7506	7875	7655	108	2290	500	5200	10	1	21515292	1549	-8.31	2.76	12	1.09	-866.00	2612.00	14980	20230816	-51.94	3020	20231228	138.41	8690	-17.15	20240527	3045	136.45	20240222	14980	-51.94	20230816	3020	138.41	20231228	0.00	N	175140	500	107 억		53389	N	N	0	N	00	N
179	20240701	150839	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	7270	-390	5	-5.09	1478272930	199032	294.23	7800	7800	7250	9950	5370	7660	7427.31	0.25	0	-29301	7946	7802	7726	7582	7506	7875	7655	108	2290	500	5200	10	1	21515292	1564	-8.39	2.78	12	0.93	-866.00	2612.00	14980	20230816	-51.47	3020	20231228	140.73	8690	-16.34	20240527	3045	138.75	20240222	14980	-51.47	20230816	3020	140.73	20231228	0.00	N	175140	500	107 억		53389	N	N	0	N	00	N
180	20240701	140837	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	7410	-250	5	-3.26	1027781330	137573	203.37	7800	7800	7290	9950	5370	7660	7470.81	0.25	0	-10784	7946	7802	7726	7582	7506	7875	7655	108	2290	500	5200	10	1	21515292	1594	-8.56	2.84	12	0.64	-866.00	2612.00	14980	20230816	-50.53	3020	20231228	145.36	8690	-14.73	20240527	3045	143.35	20240222	14980	-50.53	20230816	3020	145.36	20231228	0.00	N	175140	500	107 억		53389	N	N	0	N	00	N
181	20240701	130838	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	7470	-190	5	-2.48	910031230	121747	179.98	7800	7800	7290	9950	5370	7660	7474.77	0.25	0	-4094	7946	7802	7726	7582	7506	7875	7655	108	2290	500	5200	10	1	21515292	1607	-8.63	2.86	12	0.57	-866.00	2612.00	14980	20230816	-50.13	3020	20231228	147.35	8690	-14.04	20240527	3045	145.32	20240222	14980	-50.13	20230816	3020	147.35	20231228	0.00	N	175140	500	107 억		53389	N	N	0	N	00	N
182	20240701	120838	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	7450	-210	5	-2.74	878819550	117557	173.79	7800	7800	7290	9950	5370	7660	7475.69	0.25	0	-3708	7946	7802	7726	7582	7506	7875	7655	108	2290	500	5200	10	1	21515292	1603	-8.60	2.85	12	0.55	-866.00	2612.00	14980	20230816	-50.27	3020	20231228	146.69	8690	-14.27	20240527	3045	144.66	20240222	14980	-50.27	20230816	3020	146.69	20231228	0.00	N	175140	500	107 억		53389	N	N	0	N	00	N
183	20240701	110836	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	7420	-240	5	-3.13	816893040	109205	161.44	7800	7800	7290	9950	5370	7660	7480.36	0.25	0	-4275	7946	7802	7726	7582	7506	7875	7655	108	2290	500	5200	10	1	21515292	1596	-8.57	2.84	12	0.51	-866.00	2612.00	14980	20230816	-50.47	3020	20231228	145.70	8690	-14.61	20240527	3045	143.68	20240222	14980	-50.47	20230816	3020	145.70	20231228	0.00	N	175140	500	107 억		53389	N	N	0	N	00	N
184	20240701	100835	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	7540	-120	5	-1.57	302310240	39828	58.88	7800	7800	7520	9950	5370	7660	7590.39	0.25	0	-5991	7946	7802	7726	7582	7506	7875	7655	108	2290	500	5200	10	1	21515292	1622	-8.71	2.89	12	0.19	-866.00	2612.00	14980	20230816	-49.67	3020	20231228	149.67	8690	-13.23	20240527	3045	147.62	20240222	14980	-49.67	20230816	3020	149.67	20231228	0.00	N	175140	500	107 억		53389	N	N	0	N	00	N
185	20240701	090833	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	7670	10	2	0.13	44343630	5784	8.55	7800	7800	7620	9950	5370	7660	7666.60	0.25	0	1659	7946	7802	7726	7582	7506	7875	7655	108	2290	500	5200	10	1	21515292	1650	-8.86	2.94	12	0.03	-866.00	2612.00	14980	20230816	-48.80	3020	20231228	153.97	8690	-11.74	20240527	3045	151.89	20240222	14980	-48.80	20230816	3020	153.97	20231228	0.00	N	175140	500	107 억		53389	N	N	0	N	00	N