KissMeData/361670/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	161230	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	7020	10	2	0.14	188555110	27584	97.79	7010	7060	6700	9110	4910	7010	6835.66	3.05	0	4840	7303	7156	7023	6876	6743	7090	6810	28	2100	500	4340	10	1	5667658	398	-14.41	1.70	12	0.49	-487.00	4118.00	12970	20240610	-45.88	4000	20240424	75.50	12970	-45.88	20240610	4000	75.50	20240424	12970	-45.88	20240610	4000	75.50	20240424	0.07	N	361670	500	28 억		172995	N	N	0	N	00	N
3	20240731	151248	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	7010	0	3	0.00	181648210	26604	94.32	7010	7030	6700	9110	4910	7010	6827.85	3.05	0	5153	7303	7156	7023	6876	6743	7090	6810	28	2100	500	4340	10	1	5667658	397	-14.39	1.70	12	0.47	-487.00	4118.00	12970	20240610	-45.95	4000	20240424	75.25	12970	-45.95	20240610	4000	75.25	20240424	12970	-45.95	20240610	4000	75.25	20240424	0.07	N	361670	500	28 억		172995	N	N	0	N	00	N
4	20240731	141249	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	6890	-120	5	-1.71	166827250	24466	86.74	7010	7030	6700	9110	4910	7010	6818.74	3.05	0	4584	7303	7156	7023	6876	6743	7090	6810	28	2100	500	4340	10	1	5667658	391	-14.15	1.67	12	0.43	-487.00	4118.00	12970	20240610	-46.88	4000	20240424	72.25	12970	-46.88	20240610	4000	72.25	20240424	12970	-46.88	20240610	4000	72.25	20240424	0.07	N	361670	500	28 억		172995	N	N	0	N	00	N
5	20240731	131243	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	6890	-120	5	-1.71	155812120	22871	81.08	7010	7030	6700	9110	4910	7010	6812.65	3.05	0	5666	7303	7156	7023	6876	6743	7090	6810	28	2100	500	4340	10	1	5667658	391	-14.15	1.67	12	0.40	-487.00	4118.00	12970	20240610	-46.88	4000	20240424	72.25	12970	-46.88	20240610	4000	72.25	20240424	12970	-46.88	20240610	4000	72.25	20240424	0.07	N	361670	500	28 억		172995	N	N	0	N	00	N
6	20240731	121242	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	6820	-190	5	-2.71	140418590	20630	73.14	7010	7030	6700	9110	4910	7010	6806.52	3.05	0	5129	7303	7156	7023	6876	6743	7090	6810	28	2100	500	4340	10	1	5667658	387	-14.00	1.66	12	0.36	-487.00	4118.00	12970	20240610	-47.42	4000	20240424	70.50	12970	-47.42	20240610	4000	70.50	20240424	12970	-47.42	20240610	4000	70.50	20240424	0.07	N	361670	500	28 억		172995	N	N	0	N	00	N
7	20240731	111245	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	6820	-190	5	-2.71	111867850	16403	58.15	7010	7030	6700	9110	4910	7010	6819.96	3.05	0	4234	7303	7156	7023	6876	6743	7090	6810	28	2100	500	4340	10	1	5667658	387	-14.00	1.66	12	0.29	-487.00	4118.00	12970	20240610	-47.42	4000	20240424	70.50	12970	-47.42	20240610	4000	70.50	20240424	12970	-47.42	20240610	4000	70.50	20240424	0.07	N	361670	500	28 억		172995	N	N	0	N	00	N
8	20240731	101243	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	6810	-200	5	-2.85	75857700	11090	39.32	7010	7030	6780	9110	4910	7010	6840.19	3.05	0	3919	7303	7156	7023	6876	6743	7090	6810	28	2100	500	4340	10	1	5667658	386	-13.98	1.65	12	0.20	-487.00	4118.00	12970	20240610	-47.49	4000	20240424	70.25	12970	-47.49	20240610	4000	70.25	20240424	12970	-47.49	20240610	4000	70.25	20240424	0.07	N	361670	500	28 억		172995	N	N	0	N	00	N
9	20240731	091241	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	6940	-70	5	-1.00	9599190	1373	4.87	7010	7030	6900	9110	4910	7010	6991.40	3.05	0	-761	7303	7156	7023	6876	6743	7090	6810	28	2100	500	4340	10	1	5667658	393	-14.25	1.69	12	0.02	-487.00	4118.00	12970	20240610	-46.49	4000	20240424	73.50	12970	-46.49	20240610	4000	73.50	20240424	12970	-46.49	20240610	4000	73.50	20240424	0.07	N	361670	500	28 억		172995	N	N	0	N	00	N
10	20240730	161210	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	7010	-90	5	-1.27	195907010	28155	75.16	7100	7170	6890	9230	4970	7100	6958.16	3.02	0	2917	7546	7322	7146	6922	6746	7435	7035	28	2130	500	4400	10	1	5667658	397	-14.39	1.70	12	0.50	-487.00	4118.00	12970	20240610	-45.95	4000	20240424	75.25	12970	-45.95	20240610	4000	75.25	20240424	12970	-45.95	20240610	4000	75.25	20240424	0.07	N	361670	500	28 억		170977	N	N	0	N	00	N
11	20240730	151236	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	6980	-120	5	-1.69	192042230	27603	73.68	7100	7170	6890	9230	4970	7100	6957.30	3.02	0	3150	7546	7322	7146	6922	6746	7435	7035	28	2130	500	4400	10	1	5667658	396	-14.33	1.69	12	0.49	-487.00	4118.00	12970	20240610	-46.18	4000	20240424	74.50	12970	-46.18	20240610	4000	74.50	20240424	12970	-46.18	20240610	4000	74.50	20240424	0.07	N	361670	500	28 억		170977	N	N	0	N	00	N
12	20240730	141218	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	6970	-130	5	-1.83	186558250	26816	71.58	7100	7170	6890	9230	4970	7100	6956.98	3.02	0	3467	7546	7322	7146	6922	6746	7435	7035	28	2130	500	4400	10	1	5667658	395	-14.31	1.69	12	0.47	-487.00	4118.00	12970	20240610	-46.26	4000	20240424	74.25	12970	-46.26	20240610	4000	74.25	20240424	12970	-46.26	20240610	4000	74.25	20240424	0.07	N	361670	500	28 억		170977	N	N	0	N	00	N
13	20240730	131226	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	6930	-170	5	-2.39	167476330	24070	64.25	7100	7170	6900	9230	4970	7100	6957.89	3.02	0	2918	7546	7322	7146	6922	6746	7435	7035	28	2130	500	4400	10	1	5667658	393	-14.23	1.68	12	0.42	-487.00	4118.00	12970	20240610	-46.57	4000	20240424	73.25	12970	-46.57	20240610	4000	73.25	20240424	12970	-46.57	20240610	4000	73.25	20240424	0.07	N	361670	500	28 억		170977	N	N	0	N	00	N
14	20240730	121216	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	6960	-140	5	-1.97	162019790	23284	62.15	7100	7170	6900	9230	4970	7100	6958.42	3.02	0	2603	7546	7322	7146	6922	6746	7435	7035	28	2130	500	4400	10	1	5667658	394	-14.29	1.69	12	0.41	-487.00	4118.00	12970	20240610	-46.34	4000	20240424	74.00	12970	-46.34	20240610	4000	74.00	20240424	12970	-46.34	20240610	4000	74.00	20240424	0.07	N	361670	500	28 억		170977	N	N	0	N	00	N
15	20240730	111226	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	6930	-170	5	-2.39	144998400	20851	55.66	7100	7170	6900	9230	4970	7100	6954.03	3.02	0	3654	7546	7322	7146	6922	6746	7435	7035	28	2130	500	4400	10	1	5667658	393	-14.23	1.68	12	0.37	-487.00	4118.00	12970	20240610	-46.57	4000	20240424	73.25	12970	-46.57	20240610	4000	73.25	20240424	12970	-46.57	20240610	4000	73.25	20240424	0.07	N	361670	500	28 억		170977	N	N	0	N	00	N
16	20240730	101235	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	7000	-100	5	-1.41	76076990	10917	29.14	7100	7170	6910	9230	4970	7100	6968.67	3.02	0	1707	7546	7322	7146	6922	6746	7435	7035	28	2130	500	4400	10	1	5667658	397	-14.37	1.70	12	0.19	-487.00	4118.00	12970	20240610	-46.03	4000	20240424	75.00	12970	-46.03	20240610	4000	75.00	20240424	12970	-46.03	20240610	4000	75.00	20240424	0.07	N	361670	500	28 억		170977	N	N	0	N	00	N
17	20240730	091241	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	7080	-20	5	-0.28	10535200	1490	3.98	7100	7170	7000	9230	4970	7100	7070.60	3.02	0	-90	7546	7322	7146	6922	6746	7435	7035	28	2130	500	4400	10	1	5667658	401	-14.54	1.72	12	0.03	-487.00	4118.00	12970	20240610	-45.41	4000	20240424	77.00	12970	-45.41	20240610	4000	77.00	20240424	12970	-45.41	20240610	4000	77.00	20240424	0.07	N	361670	500	28 억		170977	N	N	0	N	00	N
18	20240729	161209	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	7100	-50	5	-0.70	254565040	35981	164.12	7000	7370	6970	9290	5010	7150	7074.91	2.68	0	18698	7716	7432	7216	6932	6716	7325	6825	28	2140	500	4430	10	1	5667658	402	-14.58	1.72	12	0.63	-487.00	4118.00	12970	20240610	-45.26	4000	20240424	77.50	12970	-45.26	20240610	4000	77.50	20240424	12970	-45.26	20240610	4000	77.50	20240424	0.06	N	361670	500	28 억		151753	N	N	0	N	00	N
19	20240729	151226	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	7170	20	2	0.28	251082380	35491	161.88	7000	7370	6970	9290	5010	7150	7074.54	2.68	0	18748	7716	7432	7216	6932	6716	7325	6825	28	2140	500	4430	10	1	5667658	406	-14.72	1.74	12	0.63	-487.00	4118.00	12970	20240610	-44.72	4000	20240424	79.25	12970	-44.72	20240610	4000	79.25	20240424	12970	-44.72	20240610	4000	79.25	20240424	0.06	N	361670	500	28 억		151753	N	N	0	N	00	N
20	20240729	141234	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	7150	0	3	0.00	215504330	30518	139.20	7000	7370	6970	9290	5010	7150	7061.55	2.68	0	16752	7716	7432	7216	6932	6716	7325	6825	28	2140	500	4430	10	1	5667658	405	-14.68	1.74	12	0.54	-487.00	4118.00	12970	20240610	-44.87	4000	20240424	78.75	12970	-44.87	20240610	4000	78.75	20240424	12970	-44.87	20240610	4000	78.75	20240424	0.06	N	361670	500	28 억		151753	N	N	0	N	00	N
21	20240729	131231	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	7150	0	3	0.00	203693120	28867	131.67	7000	7370	6970	9290	5010	7150	7056.26	2.68	0	16523	7716	7432	7216	6932	6716	7325	6825	28	2140	500	4430	10	1	5667658	405	-14.68	1.74	12	0.51	-487.00	4118.00	12970	20240610	-44.87	4000	20240424	78.75	12970	-44.87	20240610	4000	78.75	20240424	12970	-44.87	20240610	4000	78.75	20240424	0.06	N	361670	500	28 억		151753	N	N	0	N	00	N
22	20240729	121232	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	7100	-50	5	-0.70	179358020	25430	115.99	7000	7370	6970	9290	5010	7150	7053.01	2.68	0	15560	7716	7432	7216	6932	6716	7325	6825	28	2140	500	4430	10	1	5667658	402	-14.58	1.72	12	0.45	-487.00	4118.00	12970	20240610	-45.26	4000	20240424	77.50	12970	-45.26	20240610	4000	77.50	20240424	12970	-45.26	20240610	4000	77.50	20240424	0.06	N	361670	500	28 억		151753	N	N	0	N	00	N
23	20240729	111219	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	7120	-30	5	-0.42	176556780	25034	114.19	7000	7370	6970	9290	5010	7150	7052.68	2.68	0	15469	7716	7432	7216	6932	6716	7325	6825	28	2140	500	4430	10	1	5667658	404	-14.62	1.73	12	0.44	-487.00	4118.00	12970	20240610	-45.10	4000	20240424	78.00	12970	-45.10	20240610	4000	78.00	20240424	12970	-45.10	20240610	4000	78.00	20240424	0.06	N	361670	500	28 억		151753	N	N	0	N	00	N
24	20240729	101216	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	7250	100	2	1.40	102536070	14578	66.49	7000	7370	6970	9290	5010	7150	7033.62	2.68	0	10439	7716	7432	7216	6932	6716	7325	6825	28	2140	500	4430	10	1	5667658	411	-14.89	1.76	12	0.26	-487.00	4118.00	12970	20240610	-44.10	4000	20240424	81.25	12970	-44.10	20240610	4000	81.25	20240424	12970	-44.10	20240610	4000	81.25	20240424	0.06	N	361670	500	28 억		151753	N	N	0	N	00	N
25	20240729	091214	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	7260	110	2	1.54	91823890	13089	59.70	7000	7370	6970	9290	5010	7150	7015.35	2.68	0	9948	7716	7432	7216	6932	6716	7325	6825	28	2140	500	4430	10	1	5667658	411	-14.91	1.76	12	0.23	-487.00	4118.00	12970	20240610	-44.02	4000	20240424	81.50	12970	-44.02	20240610	4000	81.50	20240424	12970	-44.02	20240610	4000	81.50	20240424	0.06	N	361670	500	28 억		151753	N	N	0	N	00	N
26	20240726	161157	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	7150	10	2	0.14	151053950	20733	41.60	7460	7500	7000	9280	5000	7140	7285.68	2.74	0	-3295	7506	7322	7156	6972	6806	7240	6890	28	2140	500	4420	10	1	5667658	405	-14.68	1.74	12	0.37	-487.00	4118.00	12970	20240610	-44.87	4000	20240424	78.75	12970	-44.87	20240610	4000	78.75	20240424	12970	-44.87	20240610	4000	78.75	20240424	0.06	N	361670	500	28 억		155048	N	N	0	N	00	N
27	20240726	151209	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	7250	110	2	1.54	139460720	19113	38.35	7460	7500	7000	9280	5000	7140	7296.64	2.74	0	-3087	7506	7322	7156	6972	6806	7240	6890	28	2140	500	4420	10	1	5667658	411	-14.89	1.76	12	0.34	-487.00	4118.00	12970	20240610	-44.10	4000	20240424	81.25	12970	-44.10	20240610	4000	81.25	20240424	12970	-44.10	20240610	4000	81.25	20240424	0.06	N	361670	500	28 억		155048	N	N	0	N	00	N
28	20240726	141208	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	7280	140	2	1.96	76097580	10522	21.11	7460	7460	7000	9280	5000	7140	7232.24	2.74	0	-2863	7506	7322	7156	6972	6806	7240	6890	28	2140	500	4420	10	1	5667658	413	-14.95	1.77	12	0.19	-487.00	4118.00	12970	20240610	-43.87	4000	20240424	82.00	12970	-43.87	20240610	4000	82.00	20240424	12970	-43.87	20240610	4000	82.00	20240424	0.06	N	361670	500	28 억		155048	N	N	0	N	00	N
29	20240726	131210	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	7170	30	2	0.42	70228770	9709	19.48	7460	7460	7000	9280	5000	7140	7233.37	2.74	0	-2413	7506	7322	7156	6972	6806	7240	6890	28	2140	500	4420	10	1	5667658	406	-14.72	1.74	12	0.17	-487.00	4118.00	12970	20240610	-44.72	4000	20240424	79.25	12970	-44.72	20240610	4000	79.25	20240424	12970	-44.72	20240610	4000	79.25	20240424	0.06	N	361670	500	28 억		155048	N	N	0	N	00	N
30	20240726	121215	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	7180	40	2	0.56	58382840	8068	16.19	7460	7460	7000	9280	5000	7140	7236.35	2.74	0	-2129	7506	7322	7156	6972	6806	7240	6890	28	2140	500	4420	10	1	5667658	407	-14.74	1.74	12	0.14	-487.00	4118.00	12970	20240610	-44.64	4000	20240424	79.50	12970	-44.64	20240610	4000	79.50	20240424	12970	-44.64	20240610	4000	79.50	20240424	0.06	N	361670	500	28 억		155048	N	N	0	N	00	N
31	20240726	111214	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	7150	10	2	0.14	46228820	6371	12.78	7460	7460	7000	9280	5000	7140	7256.13	2.74	0	-2037	7506	7322	7156	6972	6806	7240	6890	28	2140	500	4420	10	1	5667658	405	-14.68	1.74	12	0.11	-487.00	4118.00	12970	20240610	-44.87	4000	20240424	78.75	12970	-44.87	20240610	4000	78.75	20240424	12970	-44.87	20240610	4000	78.75	20240424	0.06	N	361670	500	28 억		155048	N	N	0	N	00	N
32	20240726	101207	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	7150	10	2	0.14	41760170	5751	11.54	7460	7460	7000	9280	5000	7140	7261.38	2.74	0	-2124	7506	7322	7156	6972	6806	7240	6890	28	2140	500	4420	10	1	5667658	405	-14.68	1.74	12	0.10	-487.00	4118.00	12970	20240610	-44.87	4000	20240424	78.75	12970	-44.87	20240610	4000	78.75	20240424	12970	-44.87	20240610	4000	78.75	20240424	0.06	N	361670	500	28 억		155048	N	N	0	N	00	N
33	20240726	091206	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	7260	120	2	1.68	20689780	2814	5.65	7460	7460	7170	9280	5000	7140	7352.44	2.74	0	-261	7506	7322	7156	6972	6806	7240	6890	28	2140	500	4420	10	1	5667658	411	-14.91	1.76	12	0.05	-487.00	4118.00	12970	20240610	-44.02	4000	20240424	81.50	12970	-44.02	20240610	4000	81.50	20240424	12970	-44.02	20240610	4000	81.50	20240424	0.06	N	361670	500	28 억		155048	N	N	0	N	00	N
34	20240725	161204	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	7140	-120	5	-1.65	355237670	49814	87.02	7260	7340	6990	9430	5090	7260	7131.28	2.60	0	7335	7980	7620	7410	7050	6840	7515	6945	28	2170	500	4500	10	1	5667658	405	-14.66	1.73	12	0.88	-487.00	4118.00	12970	20240610	-44.95	4000	20240424	78.50	12970	-44.95	20240610	4000	78.50	20240424	12970	-44.95	20240610	4000	78.50	20240424	0.06	N	361670	500	28 억		147513	N	N	0	N	00	N
35	20240725	151218	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	7240	-20	5	-0.28	348604100	48891	85.41	7260	7340	6990	9430	5090	7260	7130.23	2.60	0	7749	7980	7620	7410	7050	6840	7515	6945	28	2170	500	4500	10	1	5667658	410	-14.87	1.76	12	0.86	-487.00	4118.00	12970	20240610	-44.18	4000	20240424	81.00	12970	-44.18	20240610	4000	81.00	20240424	12970	-44.18	20240610	4000	81.00	20240424	0.06	N	361670	500	28 억		147513	N	N	0	N	00	N
36	20240725	141213	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	7290	30	2	0.41	325859030	45765	79.95	7260	7340	6990	9430	5090	7260	7120.27	2.60	0	9519	7980	7620	7410	7050	6840	7515	6945	28	2170	500	4500	10	1	5667658	413	-14.97	1.77	12	0.81	-487.00	4118.00	12970	20240610	-43.79	4000	20240424	82.25	12970	-43.79	20240610	4000	82.25	20240424	12970	-43.79	20240610	4000	82.25	20240424	0.06	N	361670	500	28 억		147513	N	N	0	N	00	N
37	20240725	131205	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	7250	-10	5	-0.14	290785480	40908	71.46	7260	7260	6990	9430	5090	7260	7108.28	2.60	0	10185	7980	7620	7410	7050	6840	7515	6945	28	2170	500	4500	10	1	5667658	411	-14.89	1.76	12	0.72	-487.00	4118.00	12970	20240610	-44.10	4000	20240424	81.25	12970	-44.10	20240610	4000	81.25	20240424	12970	-44.10	20240610	4000	81.25	20240424	0.06	N	361670	500	28 억		147513	N	N	0	N	00	N
38	20240725	121211	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	7120	-140	5	-1.93	248694850	35045	61.22	7260	7260	6990	9430	5090	7260	7096.44	2.60	0	11128	7980	7620	7410	7050	6840	7515	6945	28	2170	500	4500	10	1	5667658	404	-14.62	1.73	12	0.62	-487.00	4118.00	12970	20240610	-45.10	4000	20240424	78.00	12970	-45.10	20240610	4000	78.00	20240424	12970	-45.10	20240610	4000	78.00	20240424	0.06	N	361670	500	28 억		147513	N	N	0	N	00	N
39	20240725	111210	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	7090	-170	5	-2.34	236056590	33263	58.11	7260	7260	6990	9430	5090	7260	7096.67	2.60	0	10616	7980	7620	7410	7050	6840	7515	6945	28	2170	500	4500	10	1	5667658	402	-14.56	1.72	12	0.59	-487.00	4118.00	12970	20240610	-45.34	4000	20240424	77.25	12970	-45.34	20240610	4000	77.25	20240424	12970	-45.34	20240610	4000	77.25	20240424	0.06	N	361670	500	28 억		147513	N	N	0	N	00	N
40	20240725	101202	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	7020	-240	5	-3.31	199348420	28029	48.96	7260	7260	7010	9430	5090	7260	7112.22	2.60	0	8062	7980	7620	7410	7050	6840	7515	6945	28	2170	500	4500	10	1	5667658	398	-14.41	1.70	12	0.49	-487.00	4118.00	12970	20240610	-45.88	4000	20240424	75.50	12970	-45.88	20240610	4000	75.50	20240424	12970	-45.88	20240610	4000	75.50	20240424	0.06	N	361670	500	28 억		147513	N	N	0	N	00	N
41	20240725	091157	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	7160	-100	5	-1.38	33476940	4661	8.14	7260	7260	7140	9430	5090	7260	7182.35	2.60	0	2575	7980	7620	7410	7050	6840	7515	6945	28	2170	500	4500	10	1	5667658	406	-14.70	1.74	12	0.08	-487.00	4118.00	12970	20240610	-44.80	4000	20240424	79.00	12970	-44.80	20240610	4000	79.00	20240424	12970	-44.80	20240610	4000	79.00	20240424	0.06	N	361670	500	28 억		147513	N	N	0	N	00	N
42	20240724	161155	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	7260	-260	5	-3.46	421123620	57079	199.61	7500	7770	7200	9770	5270	7520	7377.91	2.38	0	12576	7906	7712	7606	7412	7306	7660	7360	28	2250	500	4660	10	1	5667658	411	-14.91	1.76	12	1.01	-487.00	4118.00	12970	20240610	-44.02	4000	20240424	81.50	12970	-44.02	20240610	4000	81.50	20240424	12970	-44.02	20240610	4000	81.50	20240424	0.06	N	361670	500	28 억		134933	N	N	0	N	00	N
43	20240724	151213	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	7260	-260	5	-3.46	400170050	54192	189.52	7500	7770	7200	9770	5270	7520	7384.30	2.38	0	12087	7906	7712	7606	7412	7306	7660	7360	28	2250	500	4660	10	1	5667658	411	-14.91	1.76	12	0.96	-487.00	4118.00	12970	20240610	-44.02	4000	20240424	81.50	12970	-44.02	20240610	4000	81.50	20240424	12970	-44.02	20240610	4000	81.50	20240424	0.06	N	361670	500	28 억		134933	N	N	0	N	00	N
44	20240724	141208	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	7240	-280	5	-3.72	305156870	41096	143.72	7500	7770	7230	9770	5270	7520	7425.46	2.38	0	10975	7906	7712	7606	7412	7306	7660	7360	28	2250	500	4660	10	1	5667658	410	-14.87	1.76	12	0.73	-487.00	4118.00	12970	20240610	-44.18	4000	20240424	81.00	12970	-44.18	20240610	4000	81.00	20240424	12970	-44.18	20240610	4000	81.00	20240424	0.06	N	361670	500	28 억		134933	N	N	0	N	00	N
45	20240724	131212	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	7450	-70	5	-0.93	250908340	33681	117.79	7500	7770	7330	9770	5270	7520	7449.55	2.38	0	11224	7906	7712	7606	7412	7306	7660	7360	28	2250	500	4660	10	1	5667658	422	-15.30	1.81	12	0.59	-487.00	4118.00	12970	20240610	-42.56	4000	20240424	86.25	12970	-42.56	20240610	4000	86.25	20240424	12970	-42.56	20240610	4000	86.25	20240424	0.06	N	361670	500	28 억		134933	N	N	0	N	00	N
46	20240724	121211	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	7410	-110	5	-1.46	227129630	30488	106.62	7500	7770	7330	9770	5270	7520	7449.80	2.38	0	11428	7906	7712	7606	7412	7306	7660	7360	28	2250	500	4660	10	1	5667658	420	-15.22	1.80	12	0.54	-487.00	4118.00	12970	20240610	-42.87	4000	20240424	85.25	12970	-42.87	20240610	4000	85.25	20240424	12970	-42.87	20240610	4000	85.25	20240424	0.06	N	361670	500	28 억		134933	N	N	0	N	00	N
47	20240724	111209	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	7380	-140	5	-1.86	207324110	27835	97.34	7500	7770	7330	9770	5270	7520	7448.32	2.38	0	12050	7906	7712	7606	7412	7306	7660	7360	28	2250	500	4660	10	1	5667658	418	-15.15	1.79	12	0.49	-487.00	4118.00	12970	20240610	-43.10	4000	20240424	84.50	12970	-43.10	20240610	4000	84.50	20240424	12970	-43.10	20240610	4000	84.50	20240424	0.06	N	361670	500	28 억		134933	N	N	0	N	00	N
48	20240724	101235	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	7530	10	2	0.13	176226860	23618	82.59	7500	7770	7350	9770	5270	7520	7461.55	2.38	0	10312	7906	7712	7606	7412	7306	7660	7360	28	2250	500	4660	10	1	5667658	427	-15.46	1.83	12	0.42	-487.00	4118.00	12970	20240610	-41.94	4000	20240424	88.25	12970	-41.94	20240610	4000	88.25	20240424	12970	-41.94	20240610	4000	88.25	20240424	0.06	N	361670	500	28 억		134933	N	N	0	N	00	N
49	20240724	091157	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	7460	-60	5	-0.80	52438700	7008	24.51	7500	7520	7410	9770	5270	7520	7482.69	2.38	0	2033	7906	7712	7606	7412	7306	7660	7360	28	2250	500	4660	10	1	5667658	423	-15.32	1.81	12	0.12	-487.00	4118.00	12970	20240610	-42.48	4000	20240424	86.50	12970	-42.48	20240610	4000	86.50	20240424	12970	-42.48	20240610	4000	86.50	20240424	0.06	N	361670	500	28 억		134933	N	N	0	N	00	N
50	20240723	161148	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	7520	-120	5	-1.57	217076760	28553	115.21	7640	7800	7500	9930	5350	7640	7602.59	2.22	0	8907	8086	7862	7676	7452	7266	7770	7360	28	2290	500	4730	10	1	5667658	426	-15.44	1.83	12	0.50	-487.00	4118.00	12970	20240610	-42.02	4000	20240424	88.00	12970	-42.02	20240610	4000	88.00	20240424	12970	-42.02	20240610	4000	88.00	20240424	0.06	N	361670	500	28 억		125970	N	N	0	N	00	N
51	20240723	151217	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	7580	-60	5	-0.79	206903680	27206	109.77	7640	7800	7500	9930	5350	7640	7605.08	2.22	0	7957	8086	7862	7676	7452	7266	7770	7360	28	2290	500	4730	10	1	5667658	430	-15.56	1.84	12	0.48	-487.00	4118.00	12970	20240610	-41.56	4000	20240424	89.50	12970	-41.56	20240610	4000	89.50	20240424	12970	-41.56	20240610	4000	89.50	20240424	0.06	N	361670	500	28 억		125970	N	N	0	N	00	N
52	20240723	141152	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	7690	50	2	0.65	179241400	23564	95.08	7640	7800	7500	9930	5350	7640	7606.58	2.22	0	6079	8086	7862	7676	7452	7266	7770	7360	28	2290	500	4730	10	1	5667658	436	-15.79	1.87	12	0.42	-487.00	4118.00	12970	20240610	-40.71	4000	20240424	92.25	12970	-40.71	20240610	4000	92.25	20240424	12970	-40.71	20240610	4000	92.25	20240424	0.06	N	361670	500	28 억		125970	N	N	0	N	00	N
53	20240723	131148	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	7590	-50	5	-0.65	155678910	20471	82.60	7640	7800	7500	9930	5350	7640	7604.85	2.22	0	4210	8086	7862	7676	7452	7266	7770	7360	28	2290	500	4730	10	1	5667658	430	-15.59	1.84	12	0.36	-487.00	4118.00	12970	20240610	-41.48	4000	20240424	89.75	12970	-41.48	20240610	4000	89.75	20240424	12970	-41.48	20240610	4000	89.75	20240424	0.06	N	361670	500	28 억		125970	N	N	0	N	00	N
54	20240723	121157	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	7550	-90	5	-1.18	112389750	14729	59.43	7640	7800	7550	9930	5350	7640	7630.51	2.22	0	6078	8086	7862	7676	7452	7266	7770	7360	28	2290	500	4730	10	1	5667658	428	-15.50	1.83	12	0.26	-487.00	4118.00	12970	20240610	-41.79	4000	20240424	88.75	12970	-41.79	20240610	4000	88.75	20240424	12970	-41.79	20240610	4000	88.75	20240424	0.06	N	361670	500	28 억		125970	N	N	0	N	00	N
55	20240723	111155	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	7630	-10	5	-0.13	99400810	13014	52.51	7640	7800	7550	9930	5350	7640	7637.99	2.22	0	5756	8086	7862	7676	7452	7266	7770	7360	28	2290	500	4730	10	1	5667658	432	-15.67	1.85	12	0.23	-487.00	4118.00	12970	20240610	-41.17	4000	20240424	90.75	12970	-41.17	20240610	4000	90.75	20240424	12970	-41.17	20240610	4000	90.75	20240424	0.06	N	361670	500	28 억		125970	N	N	0	N	00	N
56	20240723	101149	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	7680	40	2	0.52	65827540	8586	34.64	7640	7800	7640	9930	5350	7640	7666.85	2.22	0	5774	8086	7862	7676	7452	7266	7770	7360	28	2290	500	4730	10	1	5667658	435	-15.77	1.86	12	0.15	-487.00	4118.00	12970	20240610	-40.79	4000	20240424	92.00	12970	-40.79	20240610	4000	92.00	20240424	12970	-40.79	20240610	4000	92.00	20240424	0.06	N	361670	500	28 억		125970	N	N	0	N	00	N
57	20240723	091202	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	7690	50	2	0.65	16610320	2157	8.70	7640	7800	7640	9930	5350	7640	7700.66	2.22	0	975	8086	7862	7676	7452	7266	7770	7360	28	2290	500	4730	10	1	5667658	436	-15.79	1.87	12	0.04	-487.00	4118.00	12970	20240610	-40.71	4000	20240424	92.25	12970	-40.71	20240610	4000	92.25	20240424	12970	-40.71	20240610	4000	92.25	20240424	0.06	N	361670	500	28 억		125970	N	N	0	N	00	N
58	20240722	161141	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	7640	-260	5	-3.29	188042350	24784	60.69	7900	7900	7490	10270	5530	7900	7587.25	2.15	0	4473	8460	8180	7740	7460	7020	7960	7240	28	2370	500	4890	10	1	5667658	433	-15.69	1.86	12	0.44	-487.00	4118.00	12970	20240610	-41.09	4000	20240424	91.00	12970	-41.09	20240610	4000	91.00	20240424	12970	-41.09	20240610	4000	91.00	20240424	0.06	N	361670	500	28 억		121682	N	N	0	N	00	N
59	20240722	151154	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	7630	-270	5	-3.42	179572630	23677	57.98	7900	7900	7490	10270	5530	7900	7584.26	2.15	0	4292	8460	8180	7740	7460	7020	7960	7240	28	2370	500	4890	10	1	5667658	432	-15.67	1.85	12	0.42	-487.00	4118.00	12970	20240610	-41.17	4000	20240424	90.75	12970	-41.17	20240610	4000	90.75	20240424	12970	-41.17	20240610	4000	90.75	20240424	0.06	N	361670	500	28 억		121682	N	N	0	N	00	N
60	20240722	141201	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	7570	-330	5	-4.18	165805530	21862	53.53	7900	7900	7490	10270	5530	7900	7584.19	2.15	0	3994	8460	8180	7740	7460	7020	7960	7240	28	2370	500	4890	10	1	5667658	429	-15.54	1.84	12	0.39	-487.00	4118.00	12970	20240610	-41.63	4000	20240424	89.25	12970	-41.63	20240610	4000	89.25	20240424	12970	-41.63	20240610	4000	89.25	20240424	0.06	N	361670	500	28 억		121682	N	N	0	N	00	N
61	20240722	131156	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	7600	-300	5	-3.80	146606220	19319	47.30	7900	7900	7490	10270	5530	7900	7588.71	2.15	0	3337	8460	8180	7740	7460	7020	7960	7240	28	2370	500	4890	10	1	5667658	431	-15.61	1.85	12	0.34	-487.00	4118.00	12970	20240610	-41.40	4000	20240424	90.00	12970	-41.40	20240610	4000	90.00	20240424	12970	-41.40	20240610	4000	90.00	20240424	0.06	N	361670	500	28 억		121682	N	N	0	N	00	N
62	20240722	121155	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	7560	-340	5	-4.30	115375690	15171	37.15	7900	7900	7500	10270	5530	7900	7605.02	2.15	0	1425	8460	8180	7740	7460	7020	7960	7240	28	2370	500	4890	10	1	5667658	428	-15.52	1.84	12	0.27	-487.00	4118.00	12970	20240610	-41.71	4000	20240424	89.00	12970	-41.71	20240610	4000	89.00	20240424	12970	-41.71	20240610	4000	89.00	20240424	0.06	N	361670	500	28 억		121682	N	N	0	N	00	N
63	20240722	111151	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	7660	-240	5	-3.04	73826100	9664	23.66	7900	7900	7550	10270	5530	7900	7639.29	2.15	0	930	8460	8180	7740	7460	7020	7960	7240	28	2370	500	4890	10	1	5667658	434	-15.73	1.86	12	0.17	-487.00	4118.00	12970	20240610	-40.94	4000	20240424	91.50	12970	-40.94	20240610	4000	91.50	20240424	12970	-40.94	20240610	4000	91.50	20240424	0.06	N	361670	500	28 억		121682	N	N	0	N	00	N
64	20240722	101150	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	7600	-300	5	-3.80	57094820	7460	18.27	7900	7900	7550	10270	5530	7900	7653.46	2.15	0	1002	8460	8180	7740	7460	7020	7960	7240	28	2370	500	4890	10	1	5667658	431	-15.61	1.85	12	0.13	-487.00	4118.00	12970	20240610	-41.40	4000	20240424	90.00	12970	-41.40	20240610	4000	90.00	20240424	12970	-41.40	20240610	4000	90.00	20240424	0.06	N	361670	500	28 억		121682	N	N	0	N	00	N
65	20240722	091154	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	7850	-50	5	-0.63	2851600	361	0.88	7900	7900	7850	10270	5530	7900	7899.17	2.15	0	-18	8460	8180	7740	7460	7020	7960	7240	28	2370	500	4890	10	1	5667658	445	-16.12	1.91	12	0.01	-487.00	4118.00	12970	20240610	-39.48	4000	20240424	96.25	12970	-39.48	20240610	4000	96.25	20240424	12970	-39.48	20240610	4000	96.25	20240424	0.06	N	361670	500	28 억		121682	N	N	0	N	00	N
66	20240719	161122	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	7900	-90	5	-1.13	317466590	40840	82.84	7990	8020	7300	10380	5600	7990	7773.42	2.19	0	-2171	8543	8266	7793	7516	7043	8365	7615	28	2390	500	4950	10	1	5667658	448	-16.22	1.92	12	0.72	-487.00	4118.00	12970	20240610	-39.09	4000	20240424	97.50	12970	-39.09	20240610	4000	97.50	20240424	12970	-39.09	20240610	4000	97.50	20240424	0.06	N	361670	500	28 억		123851	N	N	0	N	00	N
67	20240719	151135	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	7840	-150	5	-1.88	291527650	37558	76.19	7990	8020	7300	10380	5600	7990	7762.07	2.19	0	-2092	8543	8266	7793	7516	7043	8365	7615	28	2390	500	4950	10	1	5667658	444	-16.10	1.90	12	0.66	-487.00	4118.00	12970	20240610	-39.55	4000	20240424	96.00	12970	-39.55	20240610	4000	96.00	20240424	12970	-39.55	20240610	4000	96.00	20240424	0.06	N	361670	500	28 억		123851	N	N	0	N	00	N
68	20240719	141137	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	7750	-240	5	-3.00	247149330	31932	64.77	7990	8020	7300	10380	5600	7990	7739.86	2.19	0	-1636	8543	8266	7793	7516	7043	8365	7615	28	2390	500	4950	10	1	5667658	439	-15.91	1.88	12	0.56	-487.00	4118.00	12970	20240610	-40.25	4000	20240424	93.75	12970	-40.25	20240610	4000	93.75	20240424	12970	-40.25	20240610	4000	93.75	20240424	0.06	N	361670	500	28 억		123851	N	N	0	N	00	N
69	20240719	131128	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	7800	-190	5	-2.38	232942620	30098	61.05	7990	8020	7300	10380	5600	7990	7739.47	2.19	0	-2059	8543	8266	7793	7516	7043	8365	7615	28	2390	500	4950	10	1	5667658	442	-16.02	1.89	12	0.53	-487.00	4118.00	12970	20240610	-39.86	4000	20240424	95.00	12970	-39.86	20240610	4000	95.00	20240424	12970	-39.86	20240610	4000	95.00	20240424	0.06	N	361670	500	28 억		123851	N	N	0	N	00	N
70	20240719	121126	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	7760	-230	5	-2.88	146484460	18660	37.85	7990	8020	7750	10380	5600	7990	7850.19	2.19	0	-2074	8543	8266	7793	7516	7043	8365	7615	28	2390	500	4950	10	1	5667658	440	-15.93	1.88	12	0.33	-487.00	4118.00	12970	20240610	-40.17	4000	20240424	94.00	12970	-40.17	20240610	4000	94.00	20240424	12970	-40.17	20240610	4000	94.00	20240424	0.06	N	361670	500	28 억		123851	N	N	0	N	00	N
71	20240719	111138	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	7780	-210	5	-2.63	98870050	12556	25.47	7990	8020	7750	10380	5600	7990	7874.33	2.19	0	-1895	8543	8266	7793	7516	7043	8365	7615	28	2390	500	4950	10	1	5667658	441	-15.98	1.89	12	0.22	-487.00	4118.00	12970	20240610	-40.02	4000	20240424	94.50	12970	-40.02	20240610	4000	94.50	20240424	12970	-40.02	20240610	4000	94.50	20240424	0.06	N	361670	500	28 억		123851	N	N	0	N	00	N
72	20240719	101124	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	7870	-120	5	-1.50	46165260	5820	11.81	7990	8020	7830	10380	5600	7990	7932.18	2.19	0	-1574	8543	8266	7793	7516	7043	8365	7615	28	2390	500	4950	10	1	5667658	446	-16.16	1.91	12	0.10	-487.00	4118.00	12970	20240610	-39.32	4000	20240424	96.75	12970	-39.32	20240610	4000	96.75	20240424	12970	-39.32	20240610	4000	96.75	20240424	0.06	N	361670	500	28 억		123851	N	N	0	N	00	N
73	20240719	091139	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	8010	20	2	0.25	22217750	2788	5.66	7990	8010	7830	10380	5600	7990	7969.06	2.19	0	-1550	8543	8266	7793	7516	7043	8365	7615	28	2390	500	4950	10	1	5667658	454	-16.45	1.95	12	0.05	-487.00	4118.00	12970	20240610	-38.24	4000	20240424	100.25	12970	-38.24	20240610	4000	100.25	20240424	12970	-38.24	20240610	4000	100.25	20240424	0.06	N	361670	500	28 억		123851	N	N	0	N	00	N
74	20240718	161115	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	7990	0	3	0.00	388297190	49281	186.44	7990	8070	7320	10380	5600	7990	7879.24	2.09	0	5239	8290	8140	7990	7840	7690	8065	7765	28	2390	500	4950	10	1	5667658	453	-16.41	1.94	12	0.87	-487.00	4118.00	12970	20240610	-38.40	4000	20240424	99.75	12970	-38.40	20240610	4000	99.75	20240424	12970	-38.40	20240610	4000	99.75	20240424	0.04	N	361670	500	28 억		118556	N	N	0	N	00	N
75	20240718	151127	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	8000	10	2	0.13	382956910	48615	183.92	7990	8070	7320	10380	5600	7990	7877.34	2.09	0	5268	8290	8140	7990	7840	7690	8065	7765	28	2390	500	4950	10	1	5667658	453	-16.43	1.94	12	0.86	-487.00	4118.00	12970	20240610	-38.32	4000	20240424	100.00	12970	-38.32	20240610	4000	100.00	20240424	12970	-38.32	20240610	4000	100.00	20240424	0.04	N	361670	500	28 억		118556	N	N	0	N	00	N
76	20240718	141118	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	7990	0	3	0.00	324801860	41380	156.55	7990	8060	7320	10380	5600	7990	7849.24	2.09	0	6048	8290	8140	7990	7840	7690	8065	7765	28	2390	500	4950	10	1	5667658	453	-16.41	1.94	12	0.73	-487.00	4118.00	12970	20240610	-38.40	4000	20240424	99.75	12970	-38.40	20240610	4000	99.75	20240424	12970	-38.40	20240610	4000	99.75	20240424	0.04	N	361670	500	28 억		118556	N	N	0	N	00	N
77	20240718	131118	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	8050	60	2	0.75	255417200	32718	123.78	7990	8060	7320	10380	5600	7990	7806.62	2.09	0	8004	8290	8140	7990	7840	7690	8065	7765	28	2390	500	4950	10	1	5667658	456	-16.53	1.95	12	0.58	-487.00	4118.00	12970	20240610	-37.93	4000	20240424	101.25	12970	-37.93	20240610	4000	101.25	20240424	12970	-37.93	20240610	4000	101.25	20240424	0.04	N	361670	500	28 억		118556	N	N	0	N	00	N
78	20240718	121118	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	7920	-70	5	-0.88	204934270	26414	99.93	7990	7990	7320	10380	5600	7990	7758.53	2.09	0	7789	8290	8140	7990	7840	7690	8065	7765	28	2390	500	4950	10	1	5667658	449	-16.26	1.92	12	0.47	-487.00	4118.00	12970	20240610	-38.94	4000	20240424	98.00	12970	-38.94	20240610	4000	98.00	20240424	12970	-38.94	20240610	4000	98.00	20240424	0.04	N	361670	500	28 억		118556	N	N	0	N	00	N
79	20240718	111126	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	7900	-90	5	-1.13	182033350	23506	88.93	7990	7990	7320	10380	5600	7990	7744.10	2.09	0	7640	8290	8140	7990	7840	7690	8065	7765	28	2390	500	4950	10	1	5667658	448	-16.22	1.92	12	0.41	-487.00	4118.00	12970	20240610	-39.09	4000	20240424	97.50	12970	-39.09	20240610	4000	97.50	20240424	12970	-39.09	20240610	4000	97.50	20240424	0.04	N	361670	500	28 억		118556	N	N	0	N	00	N
80	20240718	101128	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	7900	-90	5	-1.13	162656260	21052	79.64	7990	7990	7320	10380	5600	7990	7726.38	2.09	0	7153	8290	8140	7990	7840	7690	8065	7765	28	2390	500	4950	10	1	5667658	448	-16.22	1.92	12	0.37	-487.00	4118.00	12970	20240610	-39.09	4000	20240424	97.50	12970	-39.09	20240610	4000	97.50	20240424	12970	-39.09	20240610	4000	97.50	20240424	0.04	N	361670	500	28 억		118556	N	N	0	N	00	N
81	20240718	091130	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	7320	-670	5	-8.39	39783450	5175	19.58	7990	7990	7320	10380	5600	7990	7687.51	2.09	0	571	8290	8140	7990	7840	7690	8065	7765	28	2390	500	4950	10	1	5667658	415	-15.03	1.78	12	0.09	-487.00	4118.00	12970	20240610	-43.56	4000	20240424	83.00	12970	-43.56	20240610	4000	83.00	20240424	12970	-43.56	20240610	4000	83.00	20240424	0.04	N	361670	500	28 억		118556	Y	N	0	N	00	N
82	20240717	161216	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	7990	-10	5	-0.12	209778530	26314	47.86	8000	8140	7840	10400	5600	8000	7972.13	2.06	0	1978	8600	8300	7950	7650	7300	8125	7475	28	2400	500	4960	10	1	5667658	453	-16.41	1.94	12	0.46	-487.00	4118.00	12970	20240610	-38.40	4000	20240424	99.75	12970	-38.40	20240610	4000	99.75	20240424	12970	-38.40	20240610	4000	99.75	20240424	0.04	N	361670	500	28 억		116562	N	N	0	N	00	N
83	20240717	151222	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	7960	-40	5	-0.50	202533320	25404	46.21	8000	8140	7840	10400	5600	8000	7972.50	2.06	0	2198	8600	8300	7950	7650	7300	8125	7475	28	2400	500	4960	10	1	5667658	451	-16.34	1.93	12	0.45	-487.00	4118.00	12970	20240610	-38.63	4000	20240424	99.00	12970	-38.63	20240610	4000	99.00	20240424	12970	-38.63	20240610	4000	99.00	20240424	0.04	N	361670	500	28 억		116562	N	N	0	N	00	N
84	20240717	141219	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	8030	30	2	0.38	157070470	19711	35.85	8000	8140	7840	10400	5600	8000	7968.67	2.06	0	2124	8600	8300	7950	7650	7300	8125	7475	28	2400	500	4960	10	1	5667658	455	-16.49	1.95	12	0.35	-487.00	4118.00	12970	20240610	-38.09	4000	20240424	100.75	12970	-38.09	20240610	4000	100.75	20240424	12970	-38.09	20240610	4000	100.75	20240424	0.04	N	361670	500	28 억		116562	N	N	0	N	00	N
85	20240717	131217	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	8040	40	2	0.50	141735010	17795	32.37	8000	8140	7840	10400	5600	8000	7964.88	2.06	0	1987	8600	8300	7950	7650	7300	8125	7475	28	2400	500	4960	10	1	5667658	456	-16.51	1.95	12	0.31	-487.00	4118.00	12970	20240610	-38.01	4000	20240424	101.00	12970	-38.01	20240610	4000	101.00	20240424	12970	-38.01	20240610	4000	101.00	20240424	0.04	N	361670	500	28 억		116562	N	N	0	N	00	N
86	20240717	121218	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	8000	0	3	0.00	116129400	14574	26.51	8000	8140	7840	10400	5600	8000	7968.26	2.06	0	1676	8600	8300	7950	7650	7300	8125	7475	28	2400	500	4960	10	1	5667658	453	-16.43	1.94	12	0.26	-487.00	4118.00	12970	20240610	-38.32	4000	20240424	100.00	12970	-38.32	20240610	4000	100.00	20240424	12970	-38.32	20240610	4000	100.00	20240424	0.04	N	361670	500	28 억		116562	N	N	0	N	00	N
87	20240717	111220	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	8000	0	3	0.00	85490100	10739	19.53	8000	8140	7840	10400	5600	8000	7960.71	2.06	0	1705	8600	8300	7950	7650	7300	8125	7475	28	2400	500	4960	10	1	5667658	453	-16.43	1.94	12	0.19	-487.00	4118.00	12970	20240610	-38.32	4000	20240424	100.00	12970	-38.32	20240610	4000	100.00	20240424	12970	-38.32	20240610	4000	100.00	20240424	0.04	N	361670	500	28 억		116562	N	N	0	N	00	N
88	20240717	101224	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	8000	0	3	0.00	43056010	5378	9.78	8000	8140	7910	10400	5600	8000	8005.95	2.06	0	738	8600	8300	7950	7650	7300	8125	7475	28	2400	500	4960	10	1	5667658	453	-16.43	1.94	12	0.09	-487.00	4118.00	12970	20240610	-38.32	4000	20240424	100.00	12970	-38.32	20240610	4000	100.00	20240424	12970	-38.32	20240610	4000	100.00	20240424	0.04	N	361670	500	28 억		116562	N	N	0	N	00	N
89	20240717	091001	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	8010	10	2	0.12	9508090	1188	2.16	8000	8140	7910	10400	5600	8000	8003.44	2.06	0	65	8600	8300	7950	7650	7300	8125	7475	28	2400	500	4960	10	1	5667658	454	-16.45	1.95	12	0.02	-487.00	4118.00	12970	20240610	-38.24	4000	20240424	100.25	12970	-38.24	20240610	4000	100.25	20240424	12970	-38.24	20240610	4000	100.25	20240424	0.04	N	361670	500	28 억		116562	N	N	0	N	00	N
90	20240716	161221	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	8000	-250	5	-3.03	435874840	54884	267.86	8250	8250	7600	10720	5780	8250	7941.75	2.13	0	-3885	8710	8480	8140	7910	7570	8595	8025	28	2470	500	5110	10	1	5667658	453	-16.43	1.94	12	0.97	-487.00	4118.00	12970	20240610	-38.32	4000	20240424	100.00	12970	-38.32	20240610	4000	100.00	20240424	12970	-38.32	20240610	4000	100.00	20240424	0.04	N	361670	500	28 억		120586	N	N	0	N	00	N
91	20240716	151234	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	8040	-210	5	-2.55	419499920	52841	257.89	8250	8250	7600	10720	5780	8250	7938.91	2.13	0	-3598	8710	8480	8140	7910	7570	8595	8025	28	2470	500	5110	10	1	5667658	456	-16.51	1.95	12	0.93	-487.00	4118.00	12970	20240610	-38.01	4000	20240424	101.00	12970	-38.01	20240610	4000	101.00	20240424	12970	-38.01	20240610	4000	101.00	20240424	0.04	N	361670	500	28 억		120586	N	N	0	N	00	N
92	20240716	141228	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	7870	-380	5	-4.61	268361600	33861	165.26	8250	8250	7600	10720	5780	8250	7925.39	2.13	0	-4664	8710	8480	8140	7910	7570	8595	8025	28	2470	500	5110	10	1	5667658	446	-16.16	1.91	12	0.60	-487.00	4118.00	12970	20240610	-39.32	4000	20240424	96.75	12970	-39.32	20240610	4000	96.75	20240424	12970	-39.32	20240610	4000	96.75	20240424	0.04	N	361670	500	28 억		120586	N	N	0	N	00	N
93	20240716	131230	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	7930	-320	5	-3.88	219661240	27718	135.28	8250	8250	7600	10720	5780	8250	7924.86	2.13	0	-1531	8710	8480	8140	7910	7570	8595	8025	28	2470	500	5110	10	1	5667658	449	-16.28	1.93	12	0.49	-487.00	4118.00	12970	20240610	-38.86	4000	20240424	98.25	12970	-38.86	20240610	4000	98.25	20240424	12970	-38.86	20240610	4000	98.25	20240424	0.04	N	361670	500	28 억		120586	N	N	0	N	00	N
94	20240716	121226	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	7980	-270	5	-3.27	143846350	17999	87.84	8250	8250	7890	10720	5780	8250	7991.91	2.13	0	-2926	8710	8480	8140	7910	7570	8595	8025	28	2470	500	5110	10	1	5667658	452	-16.39	1.94	12	0.32	-487.00	4118.00	12970	20240610	-38.47	4000	20240424	99.50	12970	-38.47	20240610	4000	99.50	20240424	12970	-38.47	20240610	4000	99.50	20240424	0.04	N	361670	500	28 억		120586	N	N	0	N	00	N
95	20240716	111229	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	8040	-210	5	-2.55	130943260	16387	79.98	8250	8250	7890	10720	5780	8250	7990.68	2.13	0	-1901	8710	8480	8140	7910	7570	8595	8025	28	2470	500	5110	10	1	5667658	456	-16.51	1.95	12	0.29	-487.00	4118.00	12970	20240610	-38.01	4000	20240424	101.00	12970	-38.01	20240610	4000	101.00	20240424	12970	-38.01	20240610	4000	101.00	20240424	0.04	N	361670	500	28 억		120586	N	N	0	N	00	N
96	20240716	101228	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	7950	-300	5	-3.64	99549060	12425	60.64	8250	8250	7900	10720	5780	8250	8012.00	2.13	0	-1696	8710	8480	8140	7910	7570	8595	8025	28	2470	500	5110	10	1	5667658	451	-16.32	1.93	12	0.22	-487.00	4118.00	12970	20240610	-38.70	4000	20240424	98.75	12970	-38.70	20240610	4000	98.75	20240424	12970	-38.70	20240610	4000	98.75	20240424	0.04	N	361670	500	28 억		120586	N	N	0	N	00	N
97	20240716	091226	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	8070	-180	5	-2.18	16438700	2025	9.88	8250	8250	8060	10720	5780	8250	8117.88	2.13	0	136	8710	8480	8140	7910	7570	8595	8025	28	2470	500	5110	10	1	5667658	457	-16.57	1.96	12	0.04	-487.00	4118.00	12970	20240610	-37.78	4000	20240424	101.75	12970	-37.78	20240610	4000	101.75	20240424	12970	-37.78	20240610	4000	101.75	20240424	0.04	N	361670	500	28 억		120586	N	N	0	N	00	N
98	20240715	161207	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	8250	200	2	2.48	165014620	20438	59.00	8040	8370	7800	10460	5640	8050	8073.90	2.13	0	-147	8510	8280	8070	7840	7630	8175	7735	28	2410	500	4990	10	1	5667658	468	-16.94	2.00	12	0.36	-487.00	4118.00	12970	20240610	-36.39	4000	20240424	106.25	12970	-36.39	20240610	4000	106.25	20240424	12970	-36.39	20240610	4000	106.25	20240424	0.04	N	361670	500	28 억		120679	N	N	0	N	00	N
99	20240715	151216	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	8170	120	2	1.49	154911290	19207	55.45	8040	8370	7800	10460	5640	8050	8065.36	2.13	0	498	8510	8280	8070	7840	7630	8175	7735	28	2410	500	4990	10	1	5667658	463	-16.78	1.98	12	0.34	-487.00	4118.00	12970	20240610	-37.01	4000	20240424	104.25	12970	-37.01	20240610	4000	104.25	20240424	12970	-37.01	20240610	4000	104.25	20240424	0.04	N	361670	500	28 억		120679	N	N	0	N	00	N
100	20240715	141212	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	8110	60	2	0.75	115376100	14313	41.32	8040	8370	7800	10460	5640	8050	8060.93	2.13	0	-408	8510	8280	8070	7840	7630	8175	7735	28	2410	500	4990	10	1	5667658	460	-16.65	1.97	12	0.25	-487.00	4118.00	12970	20240610	-37.47	4000	20240424	102.75	12970	-37.47	20240610	4000	102.75	20240424	12970	-37.47	20240610	4000	102.75	20240424	0.04	N	361670	500	28 억		120679	N	N	0	N	00	N
101	20240715	131216	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	8140	90	2	1.12	102510270	12723	36.73	8040	8370	7800	10460	5640	8050	8057.08	2.13	0	-971	8510	8280	8070	7840	7630	8175	7735	28	2410	500	4990	10	1	5667658	461	-16.71	1.98	12	0.22	-487.00	4118.00	12970	20240610	-37.24	4000	20240424	103.50	12970	-37.24	20240610	4000	103.50	20240424	12970	-37.24	20240610	4000	103.50	20240424	0.04	N	361670	500	28 억		120679	N	N	0	N	00	N
102	20240715	121213	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	8120	70	2	0.87	97430050	12098	34.93	8040	8370	7800	10460	5640	8050	8053.40	2.13	0	-1253	8510	8280	8070	7840	7630	8175	7735	28	2410	500	4990	10	1	5667658	460	-16.67	1.97	12	0.21	-487.00	4118.00	12970	20240610	-37.39	4000	20240424	103.00	12970	-37.39	20240610	4000	103.00	20240424	12970	-37.39	20240610	4000	103.00	20240424	0.04	N	361670	500	28 억		120679	N	N	0	N	00	N
103	20240715	111214	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	8030	-20	5	-0.25	88379050	10981	31.70	8040	8370	7800	10460	5640	8050	8048.36	2.13	0	-1642	8510	8280	8070	7840	7630	8175	7735	28	2410	500	4990	10	1	5667658	455	-16.49	1.95	12	0.19	-487.00	4118.00	12970	20240610	-38.09	4000	20240424	100.75	12970	-38.09	20240610	4000	100.75	20240424	12970	-38.09	20240610	4000	100.75	20240424	0.04	N	361670	500	28 억		120679	N	N	0	N	00	N
104	20240715	101212	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	8160	110	2	1.37	60322600	7504	21.66	8040	8370	7800	10460	5640	8050	8038.73	2.13	0	-1754	8510	8280	8070	7840	7630	8175	7735	28	2410	500	4990	10	1	5667658	462	-16.76	1.98	12	0.13	-487.00	4118.00	12970	20240610	-37.09	4000	20240424	104.00	12970	-37.09	20240610	4000	104.00	20240424	12970	-37.09	20240610	4000	104.00	20240424	0.04	N	361670	500	28 억		120679	N	N	0	N	00	N
105	20240715	091214	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	7920	-130	5	-1.61	20274110	2549	7.36	8040	8040	7800	10460	5640	8050	7953.75	2.13	0	-307	8510	8280	8070	7840	7630	8175	7735	28	2410	500	4990	10	1	5667658	449	-16.26	1.92	12	0.04	-487.00	4118.00	12970	20240610	-38.94	4000	20240424	98.00	12970	-38.94	20240610	4000	98.00	20240424	12970	-38.94	20240610	4000	98.00	20240424	0.04	N	361670	500	28 억		120679	N	N	0	N	00	N
106	20240712	161204	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	8050	-220	5	-2.66	275584170	34172	76.95	8250	8300	7860	10750	5790	8270	8064.62	2.14	0	-1071	8570	8420	8230	8080	7890	8495	8155	28	2480	500	5120	10	1	5667658	456	-16.53	1.95	12	0.60	-487.00	4118.00	12970	20240610	-37.93	4000	20240424	101.25	12970	-37.93	20240610	4000	101.25	20240424	12970	-37.93	20240610	4000	101.25	20240424	0.04	N	361670	500	28 억		121559	N	N	0	N	00	N
107	20240712	151212	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	8050	-220	5	-2.66	239075210	29595	66.64	8250	8300	7880	10750	5790	8270	8078.23	2.14	0	-1392	8570	8420	8230	8080	7890	8495	8155	28	2480	500	5120	10	1	5667658	456	-16.53	1.95	12	0.52	-487.00	4118.00	12970	20240610	-37.93	4000	20240424	101.25	12970	-37.93	20240610	4000	101.25	20240424	12970	-37.93	20240610	4000	101.25	20240424	0.04	N	361670	500	28 억		121559	N	N	0	N	00	N
108	20240712	141215	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	8160	-110	5	-1.33	142949840	17619	39.67	8250	8300	8020	10750	5790	8270	8113.39	2.14	0	-1950	8570	8420	8230	8080	7890	8495	8155	28	2480	500	5120	10	1	5667658	462	-16.76	1.98	12	0.31	-487.00	4118.00	12970	20240610	-37.09	4000	20240424	104.00	12970	-37.09	20240610	4000	104.00	20240424	12970	-37.09	20240610	4000	104.00	20240424	0.04	N	361670	500	28 억		121559	N	N	0	N	00	N
109	20240712	131209	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	8120	-150	5	-1.81	129590490	15993	36.01	8250	8250	8020	10750	5790	8270	8102.95	2.14	0	-1550	8570	8420	8230	8080	7890	8495	8155	28	2480	500	5120	10	1	5667658	460	-16.67	1.97	12	0.28	-487.00	4118.00	12970	20240610	-37.39	4000	20240424	103.00	12970	-37.39	20240610	4000	103.00	20240424	12970	-37.39	20240610	4000	103.00	20240424	0.04	N	361670	500	28 억		121559	N	N	0	N	00	N
110	20240712	121210	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	8110	-160	5	-1.93	122535520	15125	34.06	8250	8250	8020	10750	5790	8270	8101.52	2.14	0	-1710	8570	8420	8230	8080	7890	8495	8155	28	2480	500	5120	10	1	5667658	460	-16.65	1.97	12	0.27	-487.00	4118.00	12970	20240610	-37.47	4000	20240424	102.75	12970	-37.47	20240610	4000	102.75	20240424	12970	-37.47	20240610	4000	102.75	20240424	0.04	N	361670	500	28 억		121559	N	N	0	N	00	N
111	20240712	111207	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	8110	-160	5	-1.93	108537890	13400	30.17	8250	8250	8020	10750	5790	8270	8099.84	2.14	0	-1579	8570	8420	8230	8080	7890	8495	8155	28	2480	500	5120	10	1	5667658	460	-16.65	1.97	12	0.24	-487.00	4118.00	12970	20240610	-37.47	4000	20240424	102.75	12970	-37.47	20240610	4000	102.75	20240424	12970	-37.47	20240610	4000	102.75	20240424	0.04	N	361670	500	28 억		121559	N	N	0	N	00	N
112	20240712	101208	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	8020	-250	5	-3.02	90618630	11187	25.19	8250	8250	8020	10750	5790	8270	8100.35	2.14	0	-2485	8570	8420	8230	8080	7890	8495	8155	28	2480	500	5120	10	1	5667658	455	-16.47	1.95	12	0.20	-487.00	4118.00	12970	20240610	-38.16	4000	20240424	100.50	12970	-38.16	20240610	4000	100.50	20240424	12970	-38.16	20240610	4000	100.50	20240424	0.04	N	361670	500	28 억		121559	N	N	0	N	00	N
113	20240712	091205	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	8140	-130	5	-1.57	34108720	4205	9.47	8250	8250	8020	10750	5790	8270	8111.47	2.14	0	-497	8570	8420	8230	8080	7890	8495	8155	28	2480	500	5120	10	1	5667658	461	-16.71	1.98	12	0.07	-487.00	4118.00	12970	20240610	-37.24	4000	20240424	103.50	12970	-37.24	20240610	4000	103.50	20240424	12970	-37.24	20240610	4000	103.50	20240424	0.04	N	361670	500	28 억		121559	N	N	0	N	00	N
114	20240711	161200	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	8270	50	2	0.61	362875430	44241	49.71	8120	8380	8040	10680	5760	8220	8202.19	2.24	0	-5814	8926	8572	8126	7772	7326	8750	7950	28	2460	500	5090	10	1	5667658	469	-16.98	2.01	12	0.78	-487.00	4118.00	12970	20240610	-36.24	4000	20240424	106.75	12970	-36.24	20240610	4000	106.75	20240424	12970	-36.24	20240610	4000	106.75	20240424	0.04	N	361670	500	28 억		127225	N	N	0	N	00	N
115	20240711	151207	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	8220	0	3	0.00	344907940	42064	47.27	8120	8380	8040	10680	5760	8220	8199.60	2.24	0	-5368	8926	8572	8126	7772	7326	8750	7950	28	2460	500	5090	10	1	5667658	466	-16.88	2.00	12	0.74	-487.00	4118.00	12970	20240610	-36.62	4000	20240424	105.50	12970	-36.62	20240610	4000	105.50	20240424	12970	-36.62	20240610	4000	105.50	20240424	0.04	N	361670	500	28 억		127225	N	N	0	N	00	N
116	20240711	141208	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	8200	-20	5	-0.24	324562880	39590	44.49	8120	8380	8040	10680	5760	8220	8198.10	2.24	0	-5350	8926	8572	8126	7772	7326	8750	7950	28	2460	500	5090	10	1	5667658	465	-16.84	1.99	12	0.70	-487.00	4118.00	12970	20240610	-36.78	4000	20240424	105.00	12970	-36.78	20240610	4000	105.00	20240424	12970	-36.78	20240610	4000	105.00	20240424	0.04	N	361670	500	28 억		127225	N	N	0	N	00	N
117	20240711	131205	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	8170	-50	5	-0.61	275414390	33537	37.68	8120	8380	8040	10680	5760	8220	8212.25	2.24	0	-4579	8926	8572	8126	7772	7326	8750	7950	28	2460	500	5090	10	1	5667658	463	-16.78	1.98	12	0.59	-487.00	4118.00	12970	20240610	-37.01	4000	20240424	104.25	12970	-37.01	20240610	4000	104.25	20240424	12970	-37.01	20240610	4000	104.25	20240424	0.04	N	361670	500	28 억		127225	N	N	0	N	00	N
118	20240711	121203	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	8260	40	2	0.49	246403460	29999	33.71	8120	8380	8040	10680	5760	8220	8213.72	2.24	0	-2393	8926	8572	8126	7772	7326	8750	7950	28	2460	500	5090	10	1	5667658	468	-16.96	2.01	12	0.53	-487.00	4118.00	12970	20240610	-36.31	4000	20240424	106.50	12970	-36.31	20240610	4000	106.50	20240424	12970	-36.31	20240610	4000	106.50	20240424	0.04	N	361670	500	28 억		127225	N	N	0	N	00	N
119	20240711	111201	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	8140	-80	5	-0.97	228263030	27793	31.23	8120	8380	8040	10680	5760	8220	8212.97	2.24	0	-1530	8926	8572	8126	7772	7326	8750	7950	28	2460	500	5090	10	1	5667658	461	-16.71	1.98	12	0.49	-487.00	4118.00	12970	20240610	-37.24	4000	20240424	103.50	12970	-37.24	20240610	4000	103.50	20240424	12970	-37.24	20240610	4000	103.50	20240424	0.04	N	361670	500	28 억		127225	N	N	0	N	00	N
120	20240711	101203	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	8170	-50	5	-0.61	163440820	19807	22.26	8120	8380	8120	10680	5760	8220	8251.67	2.24	0	1600	8926	8572	8126	7772	7326	8750	7950	28	2460	500	5090	10	1	5667658	463	-16.78	1.98	12	0.35	-487.00	4118.00	12970	20240610	-37.01	4000	20240424	104.25	12970	-37.01	20240610	4000	104.25	20240424	12970	-37.01	20240610	4000	104.25	20240424	0.04	N	361670	500	28 억		127225	N	N	0	N	00	N
121	20240711	091200	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	8320	100	2	1.22	45091060	5474	6.15	8120	8380	8120	10680	5760	8220	8237.31	2.24	0	-421	8926	8572	8126	7772	7326	8750	7950	28	2460	500	5090	10	1	5667658	472	-17.08	2.02	12	0.10	-487.00	4118.00	12970	20240610	-35.85	4000	20240424	108.00	12970	-35.85	20240610	4000	108.00	20240424	12970	-35.85	20240610	4000	108.00	20240424	0.04	N	361670	500	28 억		127225	N	N	0	N	00	N
122	20240710	161154	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	8220	420	2	5.38	721178470	87905	153.03	7830	8480	7680	10140	5460	7800	8204.05	2.10	0	11868	8360	8080	7920	7640	7480	8000	7560	28	2340	500	4830	10	1	5667658	466	-16.88	2.00	12	1.55	-487.00	4118.00	12970	20240610	-36.62	4000	20240424	105.50	12970	-36.62	20240610	4000	105.50	20240424	12970	-36.62	20240610	4000	105.50	20240424	0.04	N	361670	500	28 억		118760	N	N	0	N	00	N
123	20240710	151200	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	8240	440	2	5.64	690668260	84194	146.57	7830	8480	7680	10140	5460	7800	8203.30	2.10	0	11421	8360	8080	7920	7640	7480	8000	7560	28	2340	500	4830	10	1	5667658	467	-16.92	2.00	12	1.49	-487.00	4118.00	12970	20240610	-36.47	4000	20240424	106.00	12970	-36.47	20240610	4000	106.00	20240424	12970	-36.47	20240610	4000	106.00	20240424	0.04	N	361670	500	28 억		118760	N	N	0	N	00	N
124	20240710	141200	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	8260	460	2	5.90	534137810	65227	113.55	7830	8480	7680	10140	5460	7800	8188.91	2.10	0	13622	8360	8080	7920	7640	7480	8000	7560	28	2340	500	4830	10	1	5667658	468	-16.96	2.01	12	1.15	-487.00	4118.00	12970	20240610	-36.31	4000	20240424	106.50	12970	-36.31	20240610	4000	106.50	20240424	12970	-36.31	20240610	4000	106.50	20240424	0.04	N	361670	500	28 억		118760	N	N	0	N	00	N
125	20240710	131159	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	8400	600	2	7.69	453447430	55538	96.68	7830	8430	7680	10140	5460	7800	8164.63	2.10	0	11958	8360	8080	7920	7640	7480	8000	7560	28	2340	500	4830	10	1	5667658	476	-17.25	2.04	12	0.98	-487.00	4118.00	12970	20240610	-35.24	4000	20240424	110.00	12970	-35.24	20240610	4000	110.00	20240424	12970	-35.24	20240610	4000	110.00	20240424	0.04	N	361670	500	28 억		118760	N	N	0	N	00	N
126	20240710	121156	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	8210	410	2	5.26	285632430	35388	61.61	7830	8330	7680	10140	5460	7800	8071.45	2.10	0	8038	8360	8080	7920	7640	7480	8000	7560	28	2340	500	4830	10	1	5667658	465	-16.86	1.99	12	0.62	-487.00	4118.00	12970	20240610	-36.70	4000	20240424	105.25	12970	-36.70	20240610	4000	105.25	20240424	12970	-36.70	20240610	4000	105.25	20240424	0.04	N	361670	500	28 억		118760	N	N	0	N	00	N
127	20240710	111158	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	8170	370	2	4.74	185823700	23207	40.40	7830	8240	7680	10140	5460	7800	8007.23	2.10	0	4987	8360	8080	7920	7640	7480	8000	7560	28	2340	500	4830	10	1	5667658	463	-16.78	1.98	12	0.41	-487.00	4118.00	12970	20240610	-37.01	4000	20240424	104.25	12970	-37.01	20240610	4000	104.25	20240424	12970	-37.01	20240610	4000	104.25	20240424	0.04	N	361670	500	28 억		118760	N	N	0	N	00	N
128	20240710	101154	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	7970	170	2	2.18	75681320	9592	16.70	7830	8060	7680	10140	5460	7800	7890.05	2.10	0	146	8360	8080	7920	7640	7480	8000	7560	28	2340	500	4830	10	1	5667658	452	-16.37	1.94	12	0.17	-487.00	4118.00	12970	20240610	-38.55	4000	20240424	99.25	12970	-38.55	20240610	4000	99.25	20240424	12970	-38.55	20240610	4000	99.25	20240424	0.04	N	361670	500	28 억		118760	N	N	0	N	00	N
129	20240710	091159	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	7860	60	2	0.77	21228910	2728	4.75	7830	7860	7680	10140	5460	7800	7781.86	2.10	0	101	8360	8080	7920	7640	7480	8000	7560	28	2340	500	4830	10	1	5667658	445	-16.14	1.91	12	0.05	-487.00	4118.00	12970	20240610	-39.40	4000	20240424	96.50	12970	-39.40	20240610	4000	96.50	20240424	12970	-39.40	20240610	4000	96.50	20240424	0.04	N	361670	500	28 억		118760	N	N	0	N	00	N
130	20240709	161151	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	7800	-370	5	-4.53	454005210	57425	103.44	8200	8200	7760	10620	5720	8170	7906.24	2.14	0	-2438	8643	8406	8153	7916	7663	8525	8035	28	2450	500	5060	10	1	5667658	442	-16.02	1.89	12	1.01	-487.00	4118.00	12970	20240610	-39.86	4000	20240424	95.00	12970	-39.86	20240610	4000	95.00	20240424	12970	-39.86	20240610	4000	95.00	20240424	0.04	N	361670	500	28 억		121241	N	N	0	N	00	N
131	20240709	151158	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	7880	-290	5	-3.55	433148900	54755	98.63	8200	8200	7760	10620	5720	8170	7910.67	2.14	0	-2526	8643	8406	8153	7916	7663	8525	8035	28	2450	500	5060	10	1	5667658	447	-16.18	1.91	12	0.97	-487.00	4118.00	12970	20240610	-39.24	4000	20240424	97.00	12970	-39.24	20240610	4000	97.00	20240424	12970	-39.24	20240610	4000	97.00	20240424	0.04	N	361670	500	28 억		121241	N	N	0	N	00	N
132	20240709	141158	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	7840	-330	5	-4.04	378045250	47720	85.96	8200	8200	7760	10620	5720	8170	7922.16	2.14	0	-2217	8643	8406	8153	7916	7663	8525	8035	28	2450	500	5060	10	1	5667658	444	-16.10	1.90	12	0.84	-487.00	4118.00	12970	20240610	-39.55	4000	20240424	96.00	12970	-39.55	20240610	4000	96.00	20240424	12970	-39.55	20240610	4000	96.00	20240424	0.04	N	361670	500	28 억		121241	N	N	0	N	00	N
133	20240709	131202	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	7790	-380	5	-4.65	350000180	44126	79.49	8200	8200	7760	10620	5720	8170	7931.84	2.14	0	-1702	8643	8406	8153	7916	7663	8525	8035	28	2450	500	5060	10	1	5667658	442	-16.00	1.89	12	0.78	-487.00	4118.00	12970	20240610	-39.94	4000	20240424	94.75	12970	-39.94	20240610	4000	94.75	20240424	12970	-39.94	20240610	4000	94.75	20240424	0.04	N	361670	500	28 억		121241	N	N	0	N	00	N
134	20240709	121203	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	7870	-300	5	-3.67	277852550	34882	62.84	8200	8200	7820	10620	5720	8170	7965.50	2.14	0	-1903	8643	8406	8153	7916	7663	8525	8035	28	2450	500	5060	10	1	5667658	446	-16.16	1.91	12	0.62	-487.00	4118.00	12970	20240610	-39.32	4000	20240424	96.75	12970	-39.32	20240610	4000	96.75	20240424	12970	-39.32	20240610	4000	96.75	20240424	0.04	N	361670	500	28 억		121241	N	N	0	N	00	N
135	20240709	111203	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	7880	-290	5	-3.55	224158760	28069	50.56	8200	8200	7870	10620	5720	8170	7985.99	2.14	0	-1185	8643	8406	8153	7916	7663	8525	8035	28	2450	500	5060	10	1	5667658	447	-16.18	1.91	12	0.50	-487.00	4118.00	12970	20240610	-39.24	4000	20240424	97.00	12970	-39.24	20240610	4000	97.00	20240424	12970	-39.24	20240610	4000	97.00	20240424	0.04	N	361670	500	28 억		121241	N	N	0	N	00	N
136	20240709	101158	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	8000	-170	5	-2.08	148587210	18543	33.40	8200	8200	7930	10620	5720	8170	8013.12	2.14	0	593	8643	8406	8153	7916	7663	8525	8035	28	2450	500	5060	10	1	5667658	453	-16.43	1.94	12	0.33	-487.00	4118.00	12970	20240610	-38.32	4000	20240424	100.00	12970	-38.32	20240610	4000	100.00	20240424	12970	-38.32	20240610	4000	100.00	20240424	0.04	N	361670	500	28 억		121241	N	N	0	N	00	N
137	20240709	091155	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	8040	-130	5	-1.59	27134840	3343	6.02	8200	8200	8010	10620	5720	8170	8116.91	2.14	0	-1219	8643	8406	8153	7916	7663	8525	8035	28	2450	500	5060	10	1	5667658	456	-16.51	1.95	12	0.06	-487.00	4118.00	12970	20240610	-38.01	4000	20240424	101.00	12970	-38.01	20240610	4000	101.00	20240424	12970	-38.01	20240610	4000	101.00	20240424	0.04	N	361670	500	28 억		121241	N	N	0	N	00	N
138	20240708	161148	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	8170	290	2	3.68	451074230	55234	117.63	8000	8390	7900	10240	5520	7880	8166.60	2.17	0	-1589	8173	8026	7823	7676	7473	8100	7750	28	2360	500	4880	10	1	5667658	463	-16.78	1.98	12	0.97	-487.00	4118.00	12970	20240610	-37.01	4000	20240424	104.25	12970	-37.01	20240610	4000	104.25	20240424	12970	-37.01	20240610	4000	104.25	20240424	0.03	N	361670	500	28 억		122854	N	N	0	N	00	N
139	20240708	151150	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	8160	280	2	3.55	410994400	50318	107.16	8000	8390	7900	10240	5520	7880	8167.94	2.17	0	-1480	8173	8026	7823	7676	7473	8100	7750	28	2360	500	4880	10	1	5667658	462	-16.76	1.98	12	0.89	-487.00	4118.00	12970	20240610	-37.09	4000	20240424	104.00	12970	-37.09	20240610	4000	104.00	20240424	12970	-37.09	20240610	4000	104.00	20240424	0.03	N	361670	500	28 억		122854	N	N	0	N	00	N
140	20240708	141153	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	8160	280	2	3.55	355069450	43448	92.53	8000	8390	7900	10240	5520	7880	8172.29	2.17	0	-2484	8173	8026	7823	7676	7473	8100	7750	28	2360	500	4880	10	1	5667658	462	-16.76	1.98	12	0.77	-487.00	4118.00	12970	20240610	-37.09	4000	20240424	104.00	12970	-37.09	20240610	4000	104.00	20240424	12970	-37.09	20240610	4000	104.00	20240424	0.03	N	361670	500	28 억		122854	N	N	0	N	00	N
141	20240708	131148	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	8200	320	2	4.06	312343070	38229	81.42	8000	8390	7900	10240	5520	7880	8170.32	2.17	0	-1808	8173	8026	7823	7676	7473	8100	7750	28	2360	500	4880	10	1	5667658	465	-16.84	1.99	12	0.67	-487.00	4118.00	12970	20240610	-36.78	4000	20240424	105.00	12970	-36.78	20240610	4000	105.00	20240424	12970	-36.78	20240610	4000	105.00	20240424	0.03	N	361670	500	28 억		122854	N	N	0	N	00	N
142	20240708	121150	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	8150	270	2	3.43	283522790	34696	73.89	8000	8390	7900	10240	5520	7880	8171.63	2.17	0	-2584	8173	8026	7823	7676	7473	8100	7750	28	2360	500	4880	10	1	5667658	462	-16.74	1.98	12	0.61	-487.00	4118.00	12970	20240610	-37.16	4000	20240424	103.75	12970	-37.16	20240610	4000	103.75	20240424	12970	-37.16	20240610	4000	103.75	20240424	0.03	N	361670	500	28 억		122854	N	N	0	N	00	N
143	20240708	111148	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	8140	260	2	3.30	261068630	31949	68.04	8000	8390	7900	10240	5520	7880	8171.42	2.17	0	-2202	8173	8026	7823	7676	7473	8100	7750	28	2360	500	4880	10	1	5667658	461	-16.71	1.98	12	0.56	-487.00	4118.00	12970	20240610	-37.24	4000	20240424	103.50	12970	-37.24	20240610	4000	103.50	20240424	12970	-37.24	20240610	4000	103.50	20240424	0.03	N	361670	500	28 억		122854	N	N	0	N	00	N
144	20240708	101148	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	8120	240	2	3.05	220733950	26981	57.46	8000	8390	7900	10240	5520	7880	8181.09	2.17	0	-2046	8173	8026	7823	7676	7473	8100	7750	28	2360	500	4880	10	1	5667658	460	-16.67	1.97	12	0.48	-487.00	4118.00	12970	20240610	-37.39	4000	20240424	103.00	12970	-37.39	20240610	4000	103.00	20240424	12970	-37.39	20240610	4000	103.00	20240424	0.03	N	361670	500	28 억		122854	N	N	0	N	00	N
145	20240708	091147	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	8080	200	2	2.54	21964940	2753	5.86	8000	8080	7900	10240	5520	7880	7978.55	2.17	0	487	8173	8026	7823	7676	7473	8100	7750	28	2360	500	4880	10	1	5667658	458	-16.59	1.96	12	0.05	-487.00	4118.00	12970	20240610	-37.70	4000	20240424	102.00	12970	-37.70	20240610	4000	102.00	20240424	12970	-37.70	20240610	4000	102.00	20240424	0.03	N	361670	500	28 억		122854	N	N	0	N	00	N
146	20240705	161142	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	7880	50	2	0.64	366484340	46657	53.19	7830	7970	7620	10170	5490	7830	7854.85	2.04	0	5634	8516	8172	7926	7582	7336	8050	7460	28	2340	500	4850	10	1	5667658	447	-16.18	1.91	12	0.82	-487.00	4118.00	12970	20240610	-39.24	4000	20240424	97.00	12970	-39.24	20240610	4000	97.00	20240424	12970	-39.24	20240610	4000	97.00	20240424	0.03	N	361670	500	28 억		115878	N	N	0	N	00	N
147	20240705	151145	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	7900	70	2	0.89	360516380	45899	52.32	7830	7970	7620	10170	5490	7830	7854.56	2.04	0	5512	8516	8172	7926	7582	7336	8050	7460	28	2340	500	4850	10	1	5667658	448	-16.22	1.92	12	0.81	-487.00	4118.00	12970	20240610	-39.09	4000	20240424	97.50	12970	-39.09	20240610	4000	97.50	20240424	12970	-39.09	20240610	4000	97.50	20240424	0.03	N	361670	500	28 억		115878	N	N	0	N	00	N
148	20240705	141148	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	7900	70	2	0.89	290949570	37043	42.23	7830	7970	7620	10170	5490	7830	7854.37	2.04	0	3527	8516	8172	7926	7582	7336	8050	7460	28	2340	500	4850	10	1	5667658	448	-16.22	1.92	12	0.65	-487.00	4118.00	12970	20240610	-39.09	4000	20240424	97.50	12970	-39.09	20240610	4000	97.50	20240424	12970	-39.09	20240610	4000	97.50	20240424	0.03	N	361670	500	28 억		115878	N	N	0	N	00	N
149	20240705	131145	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	7860	30	2	0.38	246543950	31411	35.81	7830	7970	7620	10170	5490	7830	7848.97	2.04	0	636	8516	8172	7926	7582	7336	8050	7460	28	2340	500	4850	10	1	5667658	445	-16.14	1.91	12	0.55	-487.00	4118.00	12970	20240610	-39.40	4000	20240424	96.50	12970	-39.40	20240610	4000	96.50	20240424	12970	-39.40	20240610	4000	96.50	20240424	0.03	N	361670	500	28 억		115878	N	N	0	N	00	N
150	20240705	121145	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	7840	10	2	0.13	176604090	22457	25.60	7830	7970	7620	10170	5490	7830	7864.10	2.04	0	-1227	8516	8172	7926	7582	7336	8050	7460	28	2340	500	4850	10	1	5667658	444	-16.10	1.90	12	0.40	-487.00	4118.00	12970	20240610	-39.55	4000	20240424	96.00	12970	-39.55	20240610	4000	96.00	20240424	12970	-39.55	20240610	4000	96.00	20240424	0.03	N	361670	500	28 억		115878	N	N	0	N	00	N
151	20240705	111142	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	7900	70	2	0.89	131738730	16769	19.12	7830	7970	7620	10170	5490	7830	7856.09	2.04	0	-1740	8516	8172	7926	7582	7336	8050	7460	28	2340	500	4850	10	1	5667658	448	-16.22	1.92	12	0.30	-487.00	4118.00	12970	20240610	-39.09	4000	20240424	97.50	12970	-39.09	20240610	4000	97.50	20240424	12970	-39.09	20240610	4000	97.50	20240424	0.03	N	361670	500	28 억		115878	N	N	0	N	00	N
152	20240705	101142	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	7880	50	2	0.64	93446970	11939	13.61	7830	7950	7620	10170	5490	7830	7827.03	2.04	0	-247	8516	8172	7926	7582	7336	8050	7460	28	2340	500	4850	10	1	5667658	447	-16.18	1.91	12	0.21	-487.00	4118.00	12970	20240610	-39.24	4000	20240424	97.00	12970	-39.24	20240610	4000	97.00	20240424	12970	-39.24	20240610	4000	97.00	20240424	0.03	N	361670	500	28 억		115878	N	N	0	N	00	N
153	20240705	091144	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	7730	-100	5	-1.28	14336260	1842	2.10	7830	7830	7730	10170	5490	7830	7782.99	2.04	0	-47	8516	8172	7926	7582	7336	8050	7460	28	2340	500	4850	10	1	5667658	438	-15.87	1.88	12	0.03	-487.00	4118.00	12970	20240610	-40.40	4000	20240424	93.25	12970	-40.40	20240610	4000	93.25	20240424	12970	-40.40	20240610	4000	93.25	20240424	0.03	N	361670	500	28 억		115878	N	N	0	N	00	N
154	20240704	161137	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	7830	-110	5	-1.39	683655460	87302	93.59	7930	8270	7680	10320	5560	7940	7830.93	1.92	0	7502	8480	8210	8030	7760	7580	8120	7670	28	2380	500	4920	10	1	5667658	444	-16.08	1.90	12	1.54	-487.00	4118.00	12970	20240610	-39.63	4000	20240424	95.75	12970	-39.63	20240610	4000	95.75	20240424	12970	-39.63	20240610	4000	95.75	20240424	0.01	N	361670	500	28 억		108849	N	N	0	N	00	N
155	20240704	151142	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	7870	-70	5	-0.88	671007240	85680	91.86	7930	8270	7680	10320	5560	7940	7831.55	1.92	0	7730	8480	8210	8030	7760	7580	8120	7670	28	2380	500	4920	10	1	5667658	446	-16.16	1.91	12	1.51	-487.00	4118.00	12970	20240610	-39.32	4000	20240424	96.75	12970	-39.32	20240610	4000	96.75	20240424	12970	-39.32	20240610	4000	96.75	20240424	0.01	N	361670	500	28 억		108849	N	N	0	N	00	N
156	20240704	141141	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	7850	-90	5	-1.13	621004710	79297	85.01	7930	8270	7680	10320	5560	7940	7831.38	1.92	0	7795	8480	8210	8030	7760	7580	8120	7670	28	2380	500	4920	10	1	5667658	445	-16.12	1.91	12	1.40	-487.00	4118.00	12970	20240610	-39.48	4000	20240424	96.25	12970	-39.48	20240610	4000	96.25	20240424	12970	-39.48	20240610	4000	96.25	20240424	0.01	N	361670	500	28 억		108849	N	N	0	N	00	N
157	20240704	131141	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	7810	-130	5	-1.64	576305770	73631	78.94	7930	8270	7680	10320	5560	7940	7826.94	1.92	0	8368	8480	8210	8030	7760	7580	8120	7670	28	2380	500	4920	10	1	5667658	443	-16.04	1.90	12	1.30	-487.00	4118.00	12970	20240610	-39.78	4000	20240424	95.25	12970	-39.78	20240610	4000	95.25	20240424	12970	-39.78	20240610	4000	95.25	20240424	0.01	N	361670	500	28 억		108849	N	N	0	N	00	N
158	20240704	121141	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	7770	-170	5	-2.14	523731190	66875	71.70	7930	8270	7680	10320	5560	7940	7831.49	1.92	0	8847	8480	8210	8030	7760	7580	8120	7670	28	2380	500	4920	10	1	5667658	440	-15.95	1.89	12	1.18	-487.00	4118.00	12970	20240610	-40.09	4000	20240424	94.25	12970	-40.09	20240610	4000	94.25	20240424	12970	-40.09	20240610	4000	94.25	20240424	0.01	N	361670	500	28 억		108849	N	N	0	N	00	N
159	20240704	111139	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	7720	-220	5	-2.77	460682620	58706	62.94	7930	8270	7680	10320	5560	7940	7847.28	1.92	0	7590	8480	8210	8030	7760	7580	8120	7670	28	2380	500	4920	10	1	5667658	438	-15.85	1.87	12	1.04	-487.00	4118.00	12970	20240610	-40.48	4000	20240424	93.00	12970	-40.48	20240610	4000	93.00	20240424	12970	-40.48	20240610	4000	93.00	20240424	0.01	N	361670	500	28 억		108849	N	N	0	N	00	N
160	20240704	101139	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	7790	-150	5	-1.89	254127890	32041	34.35	7930	8270	7780	10320	5560	7940	7931.33	1.92	0	5599	8480	8210	8030	7760	7580	8120	7670	28	2380	500	4920	10	1	5667658	442	-16.00	1.89	12	0.57	-487.00	4118.00	12970	20240610	-39.94	4000	20240424	94.75	12970	-39.94	20240610	4000	94.75	20240424	12970	-39.94	20240610	4000	94.75	20240424	0.01	N	361670	500	28 억		108849	N	N	0	N	00	N
161	20240704	091141	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	8010	70	2	0.88	80450720	9928	10.64	7930	8270	7930	10320	5560	7940	8103.42	1.92	0	958	8480	8210	8030	7760	7580	8120	7670	28	2380	500	4920	10	1	5667658	454	-16.45	1.95	12	0.18	-487.00	4118.00	12970	20240610	-38.24	4000	20240424	100.25	12970	-38.24	20240610	4000	100.25	20240424	12970	-38.24	20240610	4000	100.25	20240424	0.01	N	361670	500	28 억		108849	N	N	0	N	00	N
162	20240703	161135	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	7940	-360	5	-4.34	745509810	93024	116.37	8220	8300	7850	10790	5810	8300	8014.75	1.68	0	13058	9020	8660	8340	7980	7660	8500	7820	28	2490	500	5140	10	1	5667658	450	-16.30	1.93	12	1.64	-487.00	4118.00	12970	20240610	-38.78	4000	20240424	98.50	12970	-38.78	20240610	4000	98.50	20240424	12970	-38.78	20240610	4000	98.50	20240424	0.01	N	361670	500	28 억		95377	N	N	0	N	00	N
163	20240703	151138	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	7930	-370	5	-4.46	674155230	84020	105.10	8220	8300	7850	10790	5810	8300	8023.75	1.68	0	11180	9020	8660	8340	7980	7660	8500	7820	28	2490	500	5140	10	1	5667658	449	-16.28	1.93	12	1.48	-487.00	4118.00	12970	20240610	-38.86	4000	20240424	98.25	12970	-38.86	20240610	4000	98.25	20240424	12970	-38.86	20240610	4000	98.25	20240424	0.01	N	361670	500	28 억		95377	N	N	0	N	00	N
164	20240703	141138	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	7990	-310	5	-3.73	593551670	73877	92.42	8220	8300	7850	10790	5810	8300	8034.32	1.68	0	9720	9020	8660	8340	7980	7660	8500	7820	28	2490	500	5140	10	1	5667658	453	-16.41	1.94	12	1.30	-487.00	4118.00	12970	20240610	-38.40	4000	20240424	99.75	12970	-38.40	20240610	4000	99.75	20240424	12970	-38.40	20240610	4000	99.75	20240424	0.01	N	361670	500	28 억		95377	N	N	0	N	00	N
165	20240703	131138	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	8040	-260	5	-3.13	368779440	45544	56.97	8220	8300	7990	10790	5810	8300	8097.21	1.68	0	4699	9020	8660	8340	7980	7660	8500	7820	28	2490	500	5140	10	1	5667658	456	-16.51	1.95	12	0.80	-487.00	4118.00	12970	20240610	-38.01	4000	20240424	101.00	12970	-38.01	20240610	4000	101.00	20240424	12970	-38.01	20240610	4000	101.00	20240424	0.01	N	361670	500	28 억		95377	N	N	0	N	00	N
166	20240703	121137	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	8070	-230	5	-2.77	334128320	41238	51.59	8220	8300	7990	10790	5810	8300	8102.44	1.68	0	4000	9020	8660	8340	7980	7660	8500	7820	28	2490	500	5140	10	1	5667658	457	-16.57	1.96	12	0.73	-487.00	4118.00	12970	20240610	-37.78	4000	20240424	101.75	12970	-37.78	20240610	4000	101.75	20240424	12970	-37.78	20240610	4000	101.75	20240424	0.01	N	361670	500	28 억		95377	N	N	0	N	00	N
167	20240703	111139	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	8080	-220	5	-2.65	257030200	31644	39.58	8220	8300	8030	10790	5810	8300	8122.56	1.68	0	137	9020	8660	8340	7980	7660	8500	7820	28	2490	500	5140	10	1	5667658	458	-16.59	1.96	12	0.56	-487.00	4118.00	12970	20240610	-37.70	4000	20240424	102.00	12970	-37.70	20240610	4000	102.00	20240424	12970	-37.70	20240610	4000	102.00	20240424	0.01	N	361670	500	28 억		95377	N	N	0	N	00	N
168	20240703	101140	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	8060	-240	5	-2.89	179717970	22076	27.62	8220	8300	8030	10790	5810	8300	8140.88	1.68	0	-1039	9020	8660	8340	7980	7660	8500	7820	28	2490	500	5140	10	1	5667658	457	-16.55	1.96	12	0.39	-487.00	4118.00	12970	20240610	-37.86	4000	20240424	101.50	12970	-37.86	20240610	4000	101.50	20240424	12970	-37.86	20240610	4000	101.50	20240424	0.01	N	361670	500	28 억		95377	N	N	0	N	00	N
169	20240703	091136	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	8220	-80	5	-0.96	76415530	9395	11.75	8220	8270	8030	10790	5810	8300	8133.64	1.68	0	1812	9020	8660	8340	7980	7660	8500	7820	28	2490	500	5140	10	1	5667658	466	-16.88	2.00	12	0.17	-487.00	4118.00	12970	20240610	-36.62	4000	20240424	105.50	12970	-36.62	20240610	4000	105.50	20240424	12970	-36.62	20240610	4000	105.50	20240424	0.01	N	361670	500	28 억		95377	N	N	0	N	00	N
170	20240702	161132	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	8300	-190	5	-2.24	656079060	79887	171.17	8590	8700	8020	11030	5950	8490	8212.58	1.55	0	7424	8723	8606	8483	8366	8243	8545	8305	28	2540	500	5260	10	1	5667658	470	-17.04	2.02	12	1.41	-487.00	4118.00	12970	20240610	-36.01	4000	20240424	107.50	12970	-36.01	20240610	4000	107.50	20240424	12970	-36.01	20240610	4000	107.50	20240424	0.01	N	361670	500	28 억		87899	N	N	0	N	00	N
171	20240702	151135	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	8200	-290	5	-3.42	613301250	74721	160.10	8590	8700	8020	11030	5950	8490	8207.88	1.55	0	8805	8723	8606	8483	8366	8243	8545	8305	28	2540	500	5260	10	1	5667658	465	-16.84	1.99	12	1.32	-487.00	4118.00	12970	20240610	-36.78	4000	20240424	105.00	12970	-36.78	20240610	4000	105.00	20240424	12970	-36.78	20240610	4000	105.00	20240424	0.01	N	361670	500	28 억		87899	N	N	0	N	00	N
172	20240702	141135	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	8270	-220	5	-2.59	547733560	66755	143.04	8590	8700	8020	11030	5950	8490	8205.13	1.55	0	7940	8723	8606	8483	8366	8243	8545	8305	28	2540	500	5260	10	1	5667658	469	-16.98	2.01	12	1.18	-487.00	4118.00	12970	20240610	-36.24	4000	20240424	106.75	12970	-36.24	20240610	4000	106.75	20240424	12970	-36.24	20240610	4000	106.75	20240424	0.01	N	361670	500	28 억		87899	N	N	0	N	00	N
173	20240702	131135	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	8180	-310	5	-3.65	496877500	60593	129.83	8590	8700	8020	11030	5950	8490	8200.25	1.55	0	8341	8723	8606	8483	8366	8243	8545	8305	28	2540	500	5260	10	1	5667658	464	-16.80	1.99	12	1.07	-487.00	4118.00	12970	20240610	-36.93	4000	20240424	104.50	12970	-36.93	20240610	4000	104.50	20240424	12970	-36.93	20240610	4000	104.50	20240424	0.01	N	361670	500	28 억		87899	N	N	0	N	00	N
174	20240702	121136	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	8100	-390	5	-4.59	388440170	47256	101.26	8590	8700	8020	11030	5950	8490	8219.91	1.55	0	5134	8723	8606	8483	8366	8243	8545	8305	28	2540	500	5260	10	1	5667658	459	-16.63	1.97	12	0.83	-487.00	4118.00	12970	20240610	-37.55	4000	20240424	102.50	12970	-37.55	20240610	4000	102.50	20240424	12970	-37.55	20240610	4000	102.50	20240424	0.01	N	361670	500	28 억		87899	N	N	0	N	00	N
175	20240702	111134	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	8170	-320	5	-3.77	293243700	35557	76.19	8590	8700	8120	11030	5950	8490	8247.14	1.55	0	4248	8723	8606	8483	8366	8243	8545	8305	28	2540	500	5260	10	1	5667658	463	-16.78	1.98	12	0.63	-487.00	4118.00	12970	20240610	-37.01	4000	20240424	104.25	12970	-37.01	20240610	4000	104.25	20240424	12970	-37.01	20240610	4000	104.25	20240424	0.01	N	361670	500	28 억		87899	N	N	0	N	00	N
176	20240702	101134	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	8280	-210	5	-2.47	129520670	15531	33.28	8590	8700	8210	11030	5950	8490	8339.49	1.55	0	-592	8723	8606	8483	8366	8243	8545	8305	28	2540	500	5260	10	1	5667658	469	-17.00	2.01	12	0.27	-487.00	4118.00	12970	20240610	-36.16	4000	20240424	107.00	12970	-36.16	20240610	4000	107.00	20240424	12970	-36.16	20240610	4000	107.00	20240424	0.01	N	361670	500	28 억		87899	N	N	0	N	00	N
177	20240702	091135	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	8360	-130	5	-1.53	28548660	3368	7.22	8590	8700	8330	11030	5950	8490	8476.44	1.55	0	-884	8723	8606	8483	8366	8243	8545	8305	28	2540	500	5260	10	1	5667658	474	-17.17	2.03	12	0.06	-487.00	4118.00	12970	20240610	-35.54	4000	20240424	109.00	12970	-35.54	20240610	4000	109.00	20240424	12970	-35.54	20240610	4000	109.00	20240424	0.01	N	361670	500	28 억		87899	N	N	0	N	00	N
178	20240701	161130	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	8490	-90	5	-1.05	390897730	46266	59.80	8580	8600	8360	11150	6010	8580	8448.68	1.49	0	3026	9206	8892	8656	8342	8106	9050	8500	28	2570	500	5310	10	1	5667658	481	-17.43	2.06	12	0.82	-487.00	4118.00	12970	20240610	-34.54	4000	20240424	112.25	12970	-34.54	20240610	4000	112.25	20240424	12970	-34.54	20240610	4000	112.25	20240424	0.01	N	361670	500	28 억		84438	N	N	0	N	00	N
179	20240701	151133	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	8440	-140	5	-1.63	359213350	42532	54.97	8580	8600	8360	11150	6010	8580	8445.72	1.49	0	3316	9206	8892	8656	8342	8106	9050	8500	28	2570	500	5310	10	1	5667658	478	-17.33	2.05	12	0.75	-487.00	4118.00	12970	20240610	-34.93	4000	20240424	111.00	12970	-34.93	20240610	4000	111.00	20240424	12970	-34.93	20240610	4000	111.00	20240424	0.01	N	361670	500	28 억		84438	N	N	0	N	00	N
180	20240701	141131	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	8440	-140	5	-1.63	326086610	38610	49.90	8580	8600	8360	11150	6010	8580	8445.65	1.49	0	3405	9206	8892	8656	8342	8106	9050	8500	28	2570	500	5310	10	1	5667658	478	-17.33	2.05	12	0.68	-487.00	4118.00	12970	20240610	-34.93	4000	20240424	111.00	12970	-34.93	20240610	4000	111.00	20240424	12970	-34.93	20240610	4000	111.00	20240424	0.01	N	361670	500	28 억		84438	N	N	0	N	00	N
181	20240701	131131	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	8450	-130	5	-1.52	271916630	32190	41.61	8580	8600	8360	11150	6010	8580	8447.24	1.49	0	1160	9206	8892	8656	8342	8106	9050	8500	28	2570	500	5310	10	1	5667658	479	-17.35	2.05	12	0.57	-487.00	4118.00	12970	20240610	-34.85	4000	20240424	111.25	12970	-34.85	20240610	4000	111.25	20240424	12970	-34.85	20240610	4000	111.25	20240424	0.01	N	361670	500	28 억		84438	N	N	0	N	00	N
182	20240701	121132	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	8410	-170	5	-1.98	256302040	30342	39.22	8580	8600	8360	11150	6010	8580	8447.10	1.49	0	1547	9206	8892	8656	8342	8106	9050	8500	28	2570	500	5310	10	1	5667658	477	-17.27	2.04	12	0.54	-487.00	4118.00	12970	20240610	-35.16	4000	20240424	110.25	12970	-35.16	20240610	4000	110.25	20240424	12970	-35.16	20240610	4000	110.25	20240424	0.01	N	361670	500	28 억		84438	N	N	0	N	00	N
183	20240701	111128	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	8470	-110	5	-1.28	170223820	20142	26.03	8580	8600	8360	11150	6010	8580	8451.19	1.49	0	-693	9206	8892	8656	8342	8106	9050	8500	28	2570	500	5310	10	1	5667658	480	-17.39	2.06	12	0.36	-487.00	4118.00	12970	20240610	-34.70	4000	20240424	111.75	12970	-34.70	20240610	4000	111.75	20240424	12970	-34.70	20240610	4000	111.75	20240424	0.01	N	361670	500	28 억		84438	N	N	0	N	00	N
184	20240701	101127	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	8460	-120	5	-1.40	131575030	15568	20.12	8580	8600	8360	11150	6010	8580	8451.63	1.49	0	-1876	9206	8892	8656	8342	8106	9050	8500	28	2570	500	5310	10	1	5667658	479	-17.37	2.05	12	0.27	-487.00	4118.00	12970	20240610	-34.77	4000	20240424	111.50	12970	-34.77	20240610	4000	111.50	20240424	12970	-34.77	20240610	4000	111.50	20240424	0.01	N	361670	500	28 억		84438	N	N	0	N	00	N
185	20240701	091125	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	8430	-150	5	-1.75	38998550	4589	5.93	8580	8600	8430	11150	6010	8580	8498.27	1.49	0	-640	9206	8892	8656	8342	8106	9050	8500	28	2570	500	5310	10	1	5667658	478	-17.31	2.05	12	0.08	-487.00	4118.00	12970	20240610	-35.00	4000	20240424	110.75	12970	-35.00	20240610	4000	110.75	20240424	12970	-35.00	20240610	4000	110.75	20240424	0.01	N	361670	500	28 억		84438	N	N	0	N	00	N