KissMeData/396270/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	161253	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	10230	170	2	1.69	1151084400	114663	110.15	10060	10230	9880	13070	7050	10060	10037.25	0.11	0	13513	10620	10340	10170	9890	9720	10255	9805	90	3010	500	7040	10	1	18088940	1850	-6.80	6.30	12	0.63	-1504.00	1625.00	21800	20230905	-53.07	9810	20240416	4.28	18950	-46.02	20240102	9810	4.28	20240416	21800	-53.07	20230905	9810	4.28	20240416	1.04	N	396270	500	90 억		19593	N	N	10	N	00	N
3	20240731	151311	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	10220	160	2	1.59	1073252790	107048	102.83	10060	10220	9880	13070	7050	10060	10025.87	0.11	0	13884	10620	10340	10170	9890	9720	10255	9805	90	3010	500	7040	10	1	18088940	1849	-6.80	6.29	12	0.59	-1504.00	1625.00	21800	20230905	-53.12	9810	20240416	4.18	18950	-46.07	20240102	9810	4.18	20240416	21800	-53.12	20230905	9810	4.18	20240416	1.04	N	396270	500	90 억		19593	N	N	20	N	00	N
4	20240731	141311	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	10070	10	2	0.10	921007990	92029	88.41	10060	10160	9880	13070	7050	10060	10007.74	0.11	0	10310	10620	10340	10170	9890	9720	10255	9805	90	3010	500	7040	10	1	18088940	1822	-6.70	6.20	12	0.51	-1504.00	1625.00	21800	20230905	-53.81	9810	20240416	2.65	18950	-46.86	20240102	9810	2.65	20240416	21800	-53.81	20230905	9810	2.65	20240416	1.04	N	396270	500	90 억		19593	N	N	20	N	00	N
5	20240731	131306	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	10070	10	2	0.10	782246840	78298	75.21	10060	10140	9880	13070	7050	10060	9990.54	0.11	0	11285	10620	10340	10170	9890	9720	10255	9805	90	3010	500	7040	10	1	18088940	1822	-6.70	6.20	12	0.43	-1504.00	1625.00	21800	20230905	-53.81	9810	20240416	2.65	18950	-46.86	20240102	9810	2.65	20240416	21800	-53.81	20230905	9810	2.65	20240416	1.04	N	396270	500	90 억		19593	N	N	20	N	00	N
6	20240731	121305	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	9970	-90	5	-0.89	612564800	61381	58.96	10060	10140	9880	13070	7050	10060	9979.57	0.11	0	3019	10620	10340	10170	9890	9720	10255	9805	90	3010	500	7040	10	1	18088940	1803	-6.63	6.14	12	0.34	-1504.00	1625.00	21800	20230905	-54.27	9810	20240416	1.63	18950	-47.39	20240102	9810	1.63	20240416	21800	-54.27	20230905	9810	1.63	20240416	1.04	N	396270	500	90 억		19593	N	N	20	N	00	N
7	20240731	111307	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	9980	-80	5	-0.80	497300010	49792	47.83	10060	10140	9880	13070	7050	10060	9987.39	0.11	0	1809	10620	10340	10170	9890	9720	10255	9805	90	3010	500	7040	10	1	18088940	1805	-6.64	6.14	12	0.28	-1504.00	1625.00	21800	20230905	-54.22	9810	20240416	1.73	18950	-47.34	20240102	9810	1.73	20240416	21800	-54.22	20230905	9810	1.73	20240416	1.04	N	396270	500	90 억		19593	N	N	20	N	00	N
8	20240731	101304	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	10080	20	2	0.20	331844750	33179	31.87	10060	10140	9880	13070	7050	10060	10001.46	0.11	0	-1854	10620	10340	10170	9890	9720	10255	9805	90	3010	500	7040	10	1	18088940	1823	-6.70	6.20	12	0.18	-1504.00	1625.00	21800	20230905	-53.76	9810	20240416	2.75	18950	-46.81	20240102	9810	2.75	20240416	21800	-53.76	20230905	9810	2.75	20240416	1.04	N	396270	500	90 억		19593	N	N	20	N	00	N
9	20240731	091302	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	9920	-140	5	-1.39	190799440	19167	18.41	10060	10060	9880	13070	7050	10060	9953.97	0.11	0	-2709	10620	10340	10170	9890	9720	10255	9805	90	3010	500	7040	10	1	18088940	1794	-6.60	6.10	12	0.11	-1504.00	1625.00	21800	20230905	-54.50	9810	20240416	1.12	18950	-47.65	20240102	9810	1.12	20240416	21800	-54.50	20230905	9810	1.12	20240416	1.04	N	396270	500	90 억		19593	N	N	20	N	00	N
10	20240730	161231	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	10060	-320	5	-3.08	1047695340	103743	96.75	10440	10450	10000	13490	7270	10380	10098.68	0.17	0	-11103	10660	10520	10270	10130	9880	10590	10200	90	3110	500	7260	10	1	18088940	1820	-6.69	6.19	12	0.57	-1504.00	1625.00	21800	20230905	-53.85	9810	20240416	2.55	18950	-46.91	20240102	9810	2.55	20240416	21800	-53.85	20230905	9810	2.55	20240416	1.06	N	396270	500	90 억		31277	N	N	20	N	00	N
11	20240730	151258	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	10050	-330	5	-3.18	1001429840	99141	92.46	10440	10450	10000	13490	7270	10380	10100.74	0.17	0	-10814	10660	10520	10270	10130	9880	10590	10200	90	3110	500	7260	10	1	18088940	1818	-6.68	6.18	12	0.55	-1504.00	1625.00	21800	20230905	-53.90	9810	20240416	2.45	18950	-46.97	20240102	9810	2.45	20240416	21800	-53.90	20230905	9810	2.45	20240416	1.06	N	396270	500	90 억		31277	N	N	79	N	00	N
12	20240730	141241	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	10040	-340	5	-3.28	813590970	80405	74.99	10440	10450	10020	13490	7270	10380	10118.28	0.17	0	-9601	10660	10520	10270	10130	9880	10590	10200	90	3110	500	7260	10	1	18088940	1816	-6.68	6.18	12	0.44	-1504.00	1625.00	21800	20230905	-53.94	9810	20240416	2.34	18950	-47.02	20240102	9810	2.34	20240416	21800	-53.94	20230905	9810	2.34	20240416	1.06	N	396270	500	90 억		31277	N	N	79	N	00	N
13	20240730	131247	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	10060	-320	5	-3.08	630807920	62194	58.00	10440	10450	10050	13490	7270	10380	10142.14	0.17	0	-9254	10660	10520	10270	10130	9880	10590	10200	90	3110	500	7260	10	1	18088940	1820	-6.69	6.19	12	0.34	-1504.00	1625.00	21800	20230905	-53.85	9810	20240416	2.55	18950	-46.91	20240102	9810	2.55	20240416	21800	-53.85	20230905	9810	2.55	20240416	1.06	N	396270	500	90 억		31277	N	N	79	N	00	N
14	20240730	121238	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	10080	-300	5	-2.89	534046840	52581	49.04	10440	10450	10050	13490	7270	10380	10156.15	0.17	0	-7942	10660	10520	10270	10130	9880	10590	10200	90	3110	500	7260	10	1	18088940	1823	-6.70	6.20	12	0.29	-1504.00	1625.00	21800	20230905	-53.76	9810	20240416	2.75	18950	-46.81	20240102	9810	2.75	20240416	21800	-53.76	20230905	9810	2.75	20240416	1.06	N	396270	500	90 억		31277	N	N	79	N	00	N
15	20240730	111248	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	10080	-300	5	-2.89	481245150	47350	44.16	10440	10450	10050	13490	7270	10380	10163.04	0.17	0	-6689	10660	10520	10270	10130	9880	10590	10200	90	3110	500	7260	10	1	18088940	1823	-6.70	6.20	12	0.26	-1504.00	1625.00	21800	20230905	-53.76	9810	20240416	2.75	18950	-46.81	20240102	9810	2.75	20240416	21800	-53.76	20230905	9810	2.75	20240416	1.06	N	396270	500	90 억		31277	N	N	79	N	00	N
16	20240730	101256	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	10150	-230	5	-2.22	389191070	38229	35.65	10440	10450	10050	13490	7270	10380	10179.91	0.17	0	-7226	10660	10520	10270	10130	9880	10590	10200	90	3110	500	7260	10	1	18088940	1836	-6.75	6.25	12	0.21	-1504.00	1625.00	21800	20230905	-53.44	9810	20240416	3.47	18950	-46.44	20240102	9810	3.47	20240416	21800	-53.44	20230905	9810	3.47	20240416	1.06	N	396270	500	90 억		31277	N	N	79	N	00	N
17	20240730	091304	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	10240	-140	5	-1.35	90155010	8736	8.15	10440	10450	10200	13490	7270	10380	10319.13	0.17	0	-5078	10660	10520	10270	10130	9880	10590	10200	90	3110	500	7260	10	1	18088940	1852	-6.81	6.30	12	0.05	-1504.00	1625.00	21800	20230905	-53.03	9810	20240416	4.38	18950	-45.96	20240102	9810	4.38	20240416	21800	-53.03	20230905	9810	4.38	20240416	1.06	N	396270	500	90 억		31277	N	N	79	N	00	N
18	20240729	161229	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	10380	200	2	1.96	1082017070	106023	93.74	10180	10410	10020	13230	7130	10180	10204.49	0.16	0	3732	10466	10322	10146	10002	9826	10395	10075	90	3050	500	7120	10	1	18088940	1878	-6.90	6.39	12	0.59	-1504.00	1625.00	21800	20230905	-52.39	9810	20240416	5.81	18950	-45.22	20240102	9810	5.81	20240416	21800	-52.39	20230905	9810	5.81	20240416	1.05	N	396270	500	90 억		28223	N	N	79	N	00	N
19	20240729	151248	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	10340	160	2	1.57	1027311250	100750	89.07	10180	10410	10020	13230	7130	10180	10196.64	0.16	0	3772	10466	10322	10146	10002	9826	10395	10075	90	3050	500	7120	10	1	18088940	1870	-6.88	6.36	12	0.56	-1504.00	1625.00	21800	20230905	-52.57	9810	20240416	5.40	18950	-45.44	20240102	9810	5.40	20240416	21800	-52.57	20230905	9810	5.40	20240416	1.05	N	396270	500	90 억		28223	N	N	4	N	00	N
20	20240729	141257	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	10340	160	2	1.57	942365680	92533	81.81	10180	10410	10020	13230	7130	10180	10184.10	0.16	0	3492	10466	10322	10146	10002	9826	10395	10075	90	3050	500	7120	10	1	18088940	1870	-6.88	6.36	12	0.51	-1504.00	1625.00	21800	20230905	-52.57	9810	20240416	5.40	18950	-45.44	20240102	9810	5.40	20240416	21800	-52.57	20230905	9810	5.40	20240416	1.05	N	396270	500	90 억		28223	N	N	4	N	00	N
21	20240729	131254	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	10240	60	2	0.59	781624960	76963	68.04	10180	10280	10020	13230	7130	10180	10155.85	0.16	0	602	10466	10322	10146	10002	9826	10395	10075	90	3050	500	7120	10	1	18088940	1852	-6.81	6.30	12	0.43	-1504.00	1625.00	21800	20230905	-53.03	9810	20240416	4.38	18950	-45.96	20240102	9810	4.38	20240416	21800	-53.03	20230905	9810	4.38	20240416	1.05	N	396270	500	90 억		28223	N	N	4	N	00	N
22	20240729	121254	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	10230	50	2	0.49	719535640	70896	62.68	10180	10280	10020	13230	7130	10180	10149.17	0.16	0	895	10466	10322	10146	10002	9826	10395	10075	90	3050	500	7120	10	1	18088940	1850	-6.80	6.30	12	0.39	-1504.00	1625.00	21800	20230905	-53.07	9810	20240416	4.28	18950	-46.02	20240102	9810	4.28	20240416	21800	-53.07	20230905	9810	4.28	20240416	1.05	N	396270	500	90 억		28223	N	N	4	N	00	N
23	20240729	111242	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	10210	30	2	0.29	606751280	59841	52.91	10180	10280	10020	13230	7130	10180	10139.39	0.16	0	320	10466	10322	10146	10002	9826	10395	10075	90	3050	500	7120	10	1	18088940	1847	-6.79	6.28	12	0.33	-1504.00	1625.00	21800	20230905	-53.17	9810	20240416	4.08	18950	-46.12	20240102	9810	4.08	20240416	21800	-53.17	20230905	9810	4.08	20240416	1.05	N	396270	500	90 억		28223	N	N	4	N	00	N
24	20240729	101239	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	10130	-50	5	-0.49	289005560	28429	25.13	10180	10280	10090	13230	7130	10180	10165.87	0.16	0	-1211	10466	10322	10146	10002	9826	10395	10075	90	3050	500	7120	10	1	18088940	1832	-6.74	6.23	12	0.16	-1504.00	1625.00	21800	20230905	-53.53	9810	20240416	3.26	18950	-46.54	20240102	9810	3.26	20240416	21800	-53.53	20230905	9810	3.26	20240416	1.05	N	396270	500	90 억		28223	N	N	4	N	00	N
25	20240729	091235	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	10230	50	2	0.49	57372180	5624	4.97	10180	10280	10180	13230	7130	10180	10201.31	0.16	0	-264	10466	10322	10146	10002	9826	10395	10075	90	3050	500	7120	10	1	18088940	1850	-6.80	6.30	12	0.03	-1504.00	1625.00	21800	20230905	-53.07	9810	20240416	4.28	18950	-46.02	20240102	9810	4.28	20240416	21800	-53.07	20230905	9810	4.28	20240416	1.05	N	396270	500	90 억		28223	N	N	4	N	00	N
26	20240726	161217	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	10180	120	2	1.19	1131118340	111785	33.79	10070	10290	9970	13070	7050	10060	10118.55	0.18	0	-2992	10920	10490	10270	9840	9620	10380	9730	90	3010	500	7040	10	1	18088940	1841	-6.77	6.26	12	0.62	-1504.00	1625.00	21800	20230905	-53.30	9810	20240416	3.77	18950	-46.28	20240102	9810	3.77	20240416	21800	-53.30	20230905	9810	3.77	20240416	1.08	N	396270	500	90 억		31926	N	N	4	N	00	N
27	20240726	151230	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	10170	110	2	1.09	1041974590	103020	31.14	10070	10290	9970	13070	7050	10060	10114.35	0.18	0	-4339	10920	10490	10270	9840	9620	10380	9730	90	3010	500	7040	10	1	18088940	1840	-6.76	6.26	12	0.57	-1504.00	1625.00	21800	20230905	-53.35	9810	20240416	3.67	18950	-46.33	20240102	9810	3.67	20240416	21800	-53.35	20230905	9810	3.67	20240416	1.08	N	396270	500	90 억		31926	N	N	0	N	00	N
28	20240726	141230	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	10090	30	2	0.30	956689880	94618	28.60	10070	10290	9970	13070	7050	10060	10111.14	0.18	0	-4171	10920	10490	10270	9840	9620	10380	9730	90	3010	500	7040	10	1	18088940	1825	-6.71	6.21	12	0.52	-1504.00	1625.00	21800	20230905	-53.72	9810	20240416	2.85	18950	-46.75	20240102	9810	2.85	20240416	21800	-53.72	20230905	9810	2.85	20240416	1.08	N	396270	500	90 억		31926	N	N	0	N	00	N
29	20240726	131231	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	10190	130	2	1.29	780182300	77163	23.33	10070	10290	9970	13070	7050	10060	10110.91	0.18	0	-8662	10920	10490	10270	9840	9620	10380	9730	90	3010	500	7040	10	1	18088940	1843	-6.78	6.27	12	0.43	-1504.00	1625.00	21800	20230905	-53.26	9810	20240416	3.87	18950	-46.23	20240102	9810	3.87	20240416	21800	-53.26	20230905	9810	3.87	20240416	1.08	N	396270	500	90 억		31926	N	N	0	N	00	N
30	20240726	121237	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	10230	170	2	1.69	722098010	71465	21.60	10070	10290	9970	13070	7050	10060	10104.29	0.18	0	-8606	10920	10490	10270	9840	9620	10380	9730	90	3010	500	7040	10	1	18088940	1850	-6.80	6.30	12	0.40	-1504.00	1625.00	21800	20230905	-53.07	9810	20240416	4.28	18950	-46.02	20240102	9810	4.28	20240416	21800	-53.07	20230905	9810	4.28	20240416	1.08	N	396270	500	90 억		31926	N	N	0	N	00	N
31	20240726	111235	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	10290	230	2	2.29	645744950	64006	19.35	10070	10290	9970	13070	7050	10060	10088.87	0.18	0	-8020	10920	10490	10270	9840	9620	10380	9730	90	3010	500	7040	10	1	18088940	1861	-6.84	6.33	12	0.35	-1504.00	1625.00	21800	20230905	-52.80	9810	20240416	4.89	18950	-45.70	20240102	9810	4.89	20240416	21800	-52.80	20230905	9810	4.89	20240416	1.08	N	396270	500	90 억		31926	N	N	0	N	00	N
32	20240726	101228	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	10110	50	2	0.50	462078780	46001	13.91	10070	10140	9970	13070	7050	10060	10044.94	0.18	0	-3243	10920	10490	10270	9840	9620	10380	9730	90	3010	500	7040	10	1	18088940	1829	-6.72	6.22	12	0.25	-1504.00	1625.00	21800	20230905	-53.62	9810	20240416	3.06	18950	-46.65	20240102	9810	3.06	20240416	21800	-53.62	20230905	9810	3.06	20240416	1.08	N	396270	500	90 억		31926	N	N	0	N	00	N
33	20240726	091228	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	10110	50	2	0.50	85063410	8434	2.55	10070	10140	10050	13070	7050	10060	10086.11	0.18	0	-2797	10920	10490	10270	9840	9620	10380	9730	90	3010	500	7040	10	1	18088940	1829	-6.72	6.22	12	0.05	-1504.00	1625.00	21800	20230905	-53.62	9810	20240416	3.06	18950	-46.65	20240102	9810	3.06	20240416	21800	-53.62	20230905	9810	3.06	20240416	1.08	N	396270	500	90 억		31926	N	N	0	N	00	N
34	20240725	161225	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	10060	-840	5	-7.71	3369206870	328384	198.10	10430	10700	10050	14170	7630	10900	10260.28	0.10	0	13576	11706	11302	11016	10612	10326	11505	10815	90	3270	500	7630	10	1	18088940	1820	-6.69	6.19	12	1.82	-1504.00	1625.00	21800	20230905	-53.85	9810	20240416	2.55	18950	-46.91	20240102	9810	2.55	20240416	21800	-53.85	20230905	9810	2.55	20240416	1.07	N	396270	500	90 억		18562	N	N	4546	N	00	N
35	20240725	151239	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	10110	-790	5	-7.25	3150924700	306687	185.01	10430	10700	10050	14170	7630	10900	10274.05	0.10	0	10989	11706	11302	11016	10612	10326	11505	10815	90	3270	500	7630	10	1	18088940	1829	-6.72	6.22	12	1.70	-1504.00	1625.00	21800	20230905	-53.62	9810	20240416	3.06	18950	-46.65	20240102	9810	3.06	20240416	21800	-53.62	20230905	9810	3.06	20240416	1.07	N	396270	500	90 억		18562	N	N	4546	N	00	N
36	20240725	141234	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	10170	-730	5	-6.70	2231478500	215832	130.20	10430	10700	10150	14170	7630	10900	10338.93	0.10	0	16177	11706	11302	11016	10612	10326	11505	10815	90	3270	500	7630	10	1	18088940	1840	-6.76	6.26	12	1.19	-1504.00	1625.00	21800	20230905	-53.35	9810	20240416	3.67	18950	-46.33	20240102	9810	3.67	20240416	21800	-53.35	20230905	9810	3.67	20240416	1.07	N	396270	500	90 억		18562	N	N	4546	N	00	N
37	20240725	131226	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	10350	-550	5	-5.05	1586021480	152978	92.29	10430	10700	10280	14170	7630	10900	10367.60	0.10	0	23411	11706	11302	11016	10612	10326	11505	10815	90	3270	500	7630	10	1	18088940	1872	-6.88	6.37	12	0.85	-1504.00	1625.00	21800	20230905	-52.52	9810	20240416	5.50	18950	-45.38	20240102	9810	5.50	20240416	21800	-52.52	20230905	9810	5.50	20240416	1.07	N	396270	500	90 억		18562	N	N	4546	N	00	N
38	20240725	121232	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	10360	-540	5	-4.95	1304266980	125696	75.83	10430	10700	10280	14170	7630	10900	10376.31	0.10	0	21089	11706	11302	11016	10612	10326	11505	10815	90	3270	500	7630	10	1	18088940	1874	-6.89	6.38	12	0.69	-1504.00	1625.00	21800	20230905	-52.48	9810	20240416	5.61	18950	-45.33	20240102	9810	5.61	20240416	21800	-52.48	20230905	9810	5.61	20240416	1.07	N	396270	500	90 억		18562	N	N	4546	N	00	N
39	20240725	111231	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	10400	-500	5	-4.59	1029445630	99080	59.77	10430	10700	10280	14170	7630	10900	10389.98	0.10	0	16749	11706	11302	11016	10612	10326	11505	10815	90	3270	500	7630	10	1	18088940	1881	-6.91	6.40	12	0.55	-1504.00	1625.00	21800	20230905	-52.29	9810	20240416	6.01	18950	-45.12	20240102	9810	6.01	20240416	21800	-52.29	20230905	9810	6.01	20240416	1.07	N	396270	500	90 억		18562	N	N	4546	N	00	N
40	20240725	101223	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	10380	-520	5	-4.77	779177430	74976	45.23	10430	10700	10280	14170	7630	10900	10392.28	0.10	0	14419	11706	11302	11016	10612	10326	11505	10815	90	3270	500	7630	10	1	18088940	1878	-6.90	6.39	12	0.41	-1504.00	1625.00	21800	20230905	-52.39	9810	20240416	5.81	18950	-45.22	20240102	9810	5.81	20240416	21800	-52.39	20230905	9810	5.81	20240416	1.07	N	396270	500	90 억		18562	N	N	4546	N	00	N
41	20240725	091218	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	10480	-420	5	-3.85	296019900	28293	17.07	10430	10700	10430	14170	7630	10900	10462.47	0.10	0	7849	11706	11302	11016	10612	10326	11505	10815	90	3270	500	7630	10	1	18088940	1896	-6.97	6.45	12	0.16	-1504.00	1625.00	21800	20230905	-51.93	9810	20240416	6.83	18950	-44.70	20240102	9810	6.83	20240416	21800	-51.93	20230905	9810	6.83	20240416	1.07	N	396270	500	90 억		18562	N	N	4546	N	00	N
42	20240724	161216	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	10900	-10	5	-0.09	1824083540	164596	82.34	10750	11420	10730	14180	7640	10910	11082.53	0.10	0	153	11670	11290	11070	10690	10470	11180	10580	90	3270	500	7630	10	1	18088940	1972	-7.25	6.71	12	0.91	-1504.00	1625.00	21800	20230905	-50.00	9810	20240416	11.11	18950	-42.48	20240102	9810	11.11	20240416	21800	-50.00	20230905	9810	11.11	20240416	1.04	N	396270	500	90 억		18793	N	N	4546	N	00	N
43	20240724	151234	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	10920	10	2	0.09	1743444690	157201	78.64	10750	11420	10730	14180	7640	10910	11090.55	0.10	0	624	11670	11290	11070	10690	10470	11180	10580	90	3270	500	7630	10	1	18088940	1975	-7.26	6.72	12	0.87	-1504.00	1625.00	21800	20230905	-49.91	9810	20240416	11.31	18950	-42.37	20240102	9810	11.31	20240416	21800	-49.91	20230905	9810	11.31	20240416	1.04	N	396270	500	90 억		18793	N	N	14444	N	00	N
44	20240724	141230	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	10970	60	2	0.55	1590042790	143165	71.62	10750	11420	10730	14180	7640	10910	11106.37	0.10	0	-2137	11670	11290	11070	10690	10470	11180	10580	90	3270	500	7630	10	1	18088940	1984	-7.29	6.75	12	0.79	-1504.00	1625.00	21800	20230905	-49.68	9810	20240416	11.82	18950	-42.11	20240102	9810	11.82	20240416	21800	-49.68	20230905	9810	11.82	20240416	1.04	N	396270	500	90 억		18793	N	N	14444	N	00	N
45	20240724	131233	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	11030	120	2	1.10	1482790010	133368	66.72	10750	11420	10730	14180	7640	10910	11118.04	0.10	0	-1715	11670	11290	11070	10690	10470	11180	10580	90	3270	500	7630	10	1	18088940	1995	-7.33	6.79	12	0.74	-1504.00	1625.00	21800	20230905	-49.40	9810	20240416	12.44	18950	-41.79	20240102	9810	12.44	20240416	21800	-49.40	20230905	9810	12.44	20240416	1.04	N	396270	500	90 억		18793	N	N	14444	N	00	N
46	20240724	121232	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	11090	180	2	1.65	1370257780	123161	61.61	10750	11420	10730	14180	7640	10910	11125.75	0.10	0	-1491	11670	11290	11070	10690	10470	11180	10580	90	3270	500	7630	10	1	18088940	2006	-7.37	6.82	12	0.68	-1504.00	1625.00	21800	20230905	-49.13	9810	20240416	13.05	18950	-41.48	20240102	9810	13.05	20240416	21800	-49.13	20230905	9810	13.05	20240416	1.04	N	396270	500	90 억		18793	N	N	14444	N	00	N
47	20240724	111229	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	11180	270	2	2.47	1179101830	105908	52.98	10750	11420	10730	14180	7640	10910	11133.27	0.10	0	-1472	11670	11290	11070	10690	10470	11180	10580	90	3270	500	7630	10	1	18088940	2022	-7.43	6.88	12	0.59	-1504.00	1625.00	21800	20230905	-48.72	9810	20240416	13.97	18950	-41.00	20240102	9810	13.97	20240416	21800	-48.72	20230905	9810	13.97	20240416	1.04	N	396270	500	90 억		18793	N	N	14444	N	00	N
48	20240724	101256	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	11120	210	2	1.92	863892570	77370	38.70	10750	11420	10730	14180	7640	10910	11165.73	0.10	0	-2024	11670	11290	11070	10690	10470	11180	10580	90	3270	500	7630	10	1	18088940	2011	-7.39	6.84	12	0.43	-1504.00	1625.00	21800	20230905	-48.99	9810	20240416	13.35	18950	-41.32	20240102	9810	13.35	20240416	21800	-48.99	20230905	9810	13.35	20240416	1.04	N	396270	500	90 억		18793	N	N	14444	N	00	N
49	20240724	091218	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	10870	-40	5	-0.37	138863170	12874	6.44	10750	10910	10730	14180	7640	10910	10786.32	0.10	0	4236	11670	11290	11070	10690	10470	11180	10580	90	3270	500	7630	10	1	18088940	1966	-7.23	6.69	12	0.07	-1504.00	1625.00	21800	20230905	-50.14	9810	20240416	10.81	18950	-42.64	20240102	9810	10.81	20240416	21800	-50.14	20230905	9810	10.81	20240416	1.04	N	396270	500	90 억		18793	N	N	14444	N	00	N
50	20240723	161209	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	10910	-270	5	-2.42	2193854300	198181	48.82	11310	11450	10850	14530	7830	11180	11070.09	0.11	0	-457	12346	11762	11416	10832	10486	11590	10660	90	3350	500	7820	10	1	18088940	1974	-7.25	6.71	12	1.10	-1504.00	1625.00	21800	20230905	-49.95	9810	20240416	11.21	18950	-42.43	20240102	9810	11.21	20240416	21800	-49.95	20230905	9810	11.21	20240416	1.07	N	396270	500	90 억		19500	N	N	14444	N	00	N
51	20240723	151238	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	10970	-210	5	-1.88	2037941320	183926	45.31	11310	11450	10850	14530	7830	11180	11080.22	0.11	0	-2054	12346	11762	11416	10832	10486	11590	10660	90	3350	500	7820	10	1	18088940	1984	-7.29	6.75	12	1.02	-1504.00	1625.00	21800	20230905	-49.68	9810	20240416	11.82	18950	-42.11	20240102	9810	11.82	20240416	21800	-49.68	20230905	9810	11.82	20240416	1.07	N	396270	500	90 억		19500	N	N	25	N	00	N
52	20240723	141213	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	11030	-150	5	-1.34	1669875210	150498	37.08	11310	11450	10850	14530	7830	11180	11095.66	0.11	0	1347	12346	11762	11416	10832	10486	11590	10660	90	3350	500	7820	10	1	18088940	1995	-7.33	6.79	12	0.83	-1504.00	1625.00	21800	20230905	-49.40	9810	20240416	12.44	18950	-41.79	20240102	9810	12.44	20240416	21800	-49.40	20230905	9810	12.44	20240416	1.07	N	396270	500	90 억		19500	N	N	25	N	00	N
53	20240723	131209	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	11090	-90	5	-0.81	1452221950	130788	32.22	11310	11450	10850	14530	7830	11180	11103.62	0.11	0	942	12346	11762	11416	10832	10486	11590	10660	90	3350	500	7820	10	1	18088940	2006	-7.37	6.82	12	0.72	-1504.00	1625.00	21800	20230905	-49.13	9810	20240416	13.05	18950	-41.48	20240102	9810	13.05	20240416	21800	-49.13	20230905	9810	13.05	20240416	1.07	N	396270	500	90 억		19500	N	N	25	N	00	N
54	20240723	121219	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	10970	-210	5	-1.88	1117153220	100212	24.69	11310	11450	10970	14530	7830	11180	11147.89	0.11	0	-1815	12346	11762	11416	10832	10486	11590	10660	90	3350	500	7820	10	1	18088940	1984	-7.29	6.75	12	0.55	-1504.00	1625.00	21800	20230905	-49.68	9810	20240416	11.82	18950	-42.11	20240102	9810	11.82	20240416	21800	-49.68	20230905	9810	11.82	20240416	1.07	N	396270	500	90 억		19500	N	N	25	N	00	N
55	20240723	111216	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	11070	-110	5	-0.98	878257940	78546	19.35	11310	11450	11050	14530	7830	11180	11181.45	0.11	0	1050	12346	11762	11416	10832	10486	11590	10660	90	3350	500	7820	10	1	18088940	2002	-7.36	6.81	12	0.43	-1504.00	1625.00	21800	20230905	-49.22	9810	20240416	12.84	18950	-41.58	20240102	9810	12.84	20240416	21800	-49.22	20230905	9810	12.84	20240416	1.07	N	396270	500	90 억		19500	N	N	25	N	00	N
56	20240723	101210	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	11140	-40	5	-0.36	599268560	53405	13.16	11310	11450	11100	14530	7830	11180	11221.22	0.11	0	574	12346	11762	11416	10832	10486	11590	10660	90	3350	500	7820	10	1	18088940	2015	-7.41	6.86	12	0.30	-1504.00	1625.00	21800	20230905	-48.90	9810	20240416	13.56	18950	-41.21	20240102	9810	13.56	20240416	21800	-48.90	20230905	9810	13.56	20240416	1.07	N	396270	500	90 억		19500	N	N	25	N	00	N
57	20240723	091223	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	11270	90	2	0.81	184298860	16256	4.00	11310	11450	11270	14530	7830	11180	11337.43	0.11	0	-1268	12346	11762	11416	10832	10486	11590	10660	90	3350	500	7820	10	1	18088940	2039	-7.49	6.94	12	0.09	-1504.00	1625.00	21800	20230905	-48.30	9810	20240416	14.88	18950	-40.53	20240102	9810	14.88	20240416	21800	-48.30	20230905	9810	14.88	20240416	1.07	N	396270	500	90 억		19500	N	N	25	N	00	N
58	20240722	161202	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	11180	-920	5	-7.60	4566508470	404512	332.47	12000	12000	11070	15730	8470	12100	11288.99	0.18	0	-14624	12580	12340	12210	11970	11840	12275	11905	90	3630	500	8470	10	1	18088940	2022	-7.43	6.88	12	2.24	-1504.00	1625.00	21800	20230905	-48.72	9810	20240416	13.97	18950	-41.00	20240102	9810	13.97	20240416	21800	-48.72	20230905	9810	13.97	20240416	1.07	N	396270	500	90 억		33464	N	N	25	N	00	N
59	20240722	151215	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	11080	-1020	5	-8.43	4449896530	394051	323.87	12000	12000	11070	15730	8470	12100	11292.49	0.18	0	-15928	12580	12340	12210	11970	11840	12275	11905	90	3630	500	8470	10	1	18088940	2004	-7.37	6.82	12	2.18	-1504.00	1625.00	21800	20230905	-49.17	9810	20240416	12.95	18950	-41.53	20240102	9810	12.95	20240416	21800	-49.17	20230905	9810	12.95	20240416	1.07	N	396270	500	90 억		33464	N	N	75	N	00	N
60	20240722	141222	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	11120	-980	5	-8.10	3917083450	346103	284.47	12000	12000	11080	15730	8470	12100	11317.46	0.18	0	-17031	12580	12340	12210	11970	11840	12275	11905	90	3630	500	8470	10	1	18088940	2011	-7.39	6.84	12	1.91	-1504.00	1625.00	21800	20230905	-48.99	9810	20240416	13.35	18950	-41.32	20240102	9810	13.35	20240416	21800	-48.99	20230905	9810	13.35	20240416	1.07	N	396270	500	90 억		33464	N	N	75	N	00	N
61	20240722	131217	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	11220	-880	5	-7.27	2935176630	258050	212.09	12000	12000	11110	15730	8470	12100	11374.17	0.18	0	-8585	12580	12340	12210	11970	11840	12275	11905	90	3630	500	8470	10	1	18088940	2030	-7.46	6.90	12	1.43	-1504.00	1625.00	21800	20230905	-48.53	9810	20240416	14.37	18950	-40.79	20240102	9810	14.37	20240416	21800	-48.53	20230905	9810	14.37	20240416	1.07	N	396270	500	90 억		33464	N	N	75	N	00	N
62	20240722	121214	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	11180	-920	5	-7.60	2743603720	240926	198.02	12000	12000	11110	15730	8470	12100	11387.45	0.18	0	-8941	12580	12340	12210	11970	11840	12275	11905	90	3630	500	8470	10	1	18088940	2022	-7.43	6.88	12	1.33	-1504.00	1625.00	21800	20230905	-48.72	9810	20240416	13.97	18950	-41.00	20240102	9810	13.97	20240416	21800	-48.72	20230905	9810	13.97	20240416	1.07	N	396270	500	90 억		33464	N	N	75	N	00	N
63	20240722	111213	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	11210	-890	5	-7.36	2424097240	212460	174.62	12000	12000	11110	15730	8470	12100	11409.34	0.18	0	-5632	12580	12340	12210	11970	11840	12275	11905	90	3630	500	8470	10	1	18088940	2028	-7.45	6.90	12	1.17	-1504.00	1625.00	21800	20230905	-48.58	9810	20240416	14.27	18950	-40.84	20240102	9810	14.27	20240416	21800	-48.58	20230905	9810	14.27	20240416	1.07	N	396270	500	90 억		33464	N	N	75	N	00	N
64	20240722	101211	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	11350	-750	5	-6.20	2012242350	175829	144.52	12000	12000	11110	15730	8470	12100	11443.94	0.18	0	-8506	12580	12340	12210	11970	11840	12275	11905	90	3630	500	8470	10	1	18088940	2053	-7.55	6.98	12	0.97	-1504.00	1625.00	21800	20230905	-47.94	9810	20240416	15.70	18950	-40.11	20240102	9810	15.70	20240416	21800	-47.94	20230905	9810	15.70	20240416	1.07	N	396270	500	90 억		33464	N	N	75	N	00	N
65	20240722	091215	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	11720	-380	5	-3.14	363688240	30817	25.33	12000	12000	11700	15730	8470	12100	11800.57	0.18	0	-506	12580	12340	12210	11970	11840	12275	11905	90	3630	500	8470	10	1	18088940	2120	-7.79	7.21	12	0.17	-1504.00	1625.00	21800	20230905	-46.24	9810	20240416	19.47	18950	-38.15	20240102	9810	19.47	20240416	21800	-46.24	20230905	9810	19.47	20240416	1.07	N	396270	500	90 억		33464	N	N	75	N	00	N
66	20240719	161141	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	12100	-220	5	-1.79	1437597470	117652	34.90	12320	12450	12080	16010	8630	12320	12219.93	0.21	0	-3630	12740	12530	12230	12020	11720	12380	11870	90	3690	500	8620	10	1	18088940	2189	-8.05	7.45	12	0.65	-1504.00	1625.00	21800	20230905	-44.50	9810	20240416	23.34	18950	-36.15	20240102	9810	23.34	20240416	21800	-44.50	20230905	9810	23.34	20240416	1.05	N	396270	500	90 억		37095	N	N	75	N	00	N
67	20240719	151154	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	12080	-240	5	-1.95	1360048460	111240	33.00	12320	12450	12080	16010	8630	12320	12226.24	0.21	0	-3145	12740	12530	12230	12020	11720	12380	11870	90	3690	500	8620	10	1	18088940	2185	-8.03	7.43	12	0.61	-1504.00	1625.00	21800	20230905	-44.59	9810	20240416	23.14	18950	-36.25	20240102	9810	23.14	20240416	21800	-44.59	20230905	9810	23.14	20240416	1.05	N	396270	500	90 억		37095	N	N	1	N	00	N
68	20240719	141156	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	12280	-40	5	-0.32	913637250	74524	22.11	12320	12450	12140	16010	8630	12320	12259.63	0.21	0	-7583	12740	12530	12230	12020	11720	12380	11870	90	3690	500	8620	10	1	18088940	2221	-8.16	7.56	12	0.41	-1504.00	1625.00	21800	20230905	-43.67	9810	20240416	25.18	18950	-35.20	20240102	9810	25.18	20240416	21800	-43.67	20230905	9810	25.18	20240416	1.05	N	396270	500	90 억		37095	N	N	1	N	00	N
69	20240719	131148	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	12180	-140	5	-1.14	782253670	63751	18.91	12320	12450	12140	16010	8630	12320	12270.44	0.21	0	-7117	12740	12530	12230	12020	11720	12380	11870	90	3690	500	8620	10	1	18088940	2203	-8.10	7.50	12	0.35	-1504.00	1625.00	21800	20230905	-44.13	9810	20240416	24.16	18950	-35.73	20240102	9810	24.16	20240416	21800	-44.13	20230905	9810	24.16	20240416	1.05	N	396270	500	90 억		37095	N	N	1	N	00	N
70	20240719	121146	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	12260	-60	5	-0.49	726933010	59223	17.57	12320	12450	12140	16010	8630	12320	12274.49	0.21	0	-6302	12740	12530	12230	12020	11720	12380	11870	90	3690	500	8620	10	1	18088940	2218	-8.15	7.54	12	0.33	-1504.00	1625.00	21800	20230905	-43.76	9810	20240416	24.97	18950	-35.30	20240102	9810	24.97	20240416	21800	-43.76	20230905	9810	24.97	20240416	1.05	N	396270	500	90 억		37095	N	N	1	N	00	N
71	20240719	111158	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	12200	-120	5	-0.97	666690440	54276	16.10	12320	12450	12140	16010	8630	12320	12283.33	0.21	0	-5882	12740	12530	12230	12020	11720	12380	11870	90	3690	500	8620	10	1	18088940	2207	-8.11	7.51	12	0.30	-1504.00	1625.00	21800	20230905	-44.04	9810	20240416	24.36	18950	-35.62	20240102	9810	24.36	20240416	21800	-44.04	20230905	9810	24.36	20240416	1.05	N	396270	500	90 억		37095	N	N	1	N	00	N
72	20240719	101144	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	12260	-60	5	-0.49	458048420	37221	11.04	12320	12450	12250	16010	8630	12320	12306.18	0.21	0	-2109	12740	12530	12230	12020	11720	12380	11870	90	3690	500	8620	10	1	18088940	2218	-8.15	7.54	12	0.21	-1504.00	1625.00	21800	20230905	-43.76	9810	20240416	24.97	18950	-35.30	20240102	9810	24.97	20240416	21800	-43.76	20230905	9810	24.97	20240416	1.05	N	396270	500	90 억		37095	N	N	1	N	00	N
73	20240719	091201	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	12390	70	2	0.57	112030450	9069	2.69	12320	12450	12260	16010	8630	12320	12353.18	0.21	0	85	12740	12530	12230	12020	11720	12380	11870	90	3690	500	8620	10	1	18088940	2241	-8.24	7.62	12	0.05	-1504.00	1625.00	21800	20230905	-43.17	9810	20240416	26.30	18950	-34.62	20240102	9810	26.30	20240416	21800	-43.17	20230905	9810	26.30	20240416	1.05	N	396270	500	90 억		37095	N	N	1	N	00	N
74	20240718	161135	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	12320	-530	5	-4.12	4105531800	336471	81.74	12330	12440	11930	16700	9000	12850	12201.66	0.36	0	-28427	14083	13466	13083	12466	12083	13275	12275	90	3850	500	8990	10	1	18088940	2229	-8.19	7.58	12	1.86	-1504.00	1625.00	21800	20230905	-43.49	9810	20240416	25.59	18950	-34.99	20240102	9810	25.59	20240416	21800	-43.49	20230905	9810	25.59	20240416	1.13	N	396270	500	90 억		65793	N	N	1	N	00	N
75	20240718	151147	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	12230	-620	5	-4.82	3962142440	324813	78.90	12330	12440	11930	16700	9000	12850	12198.22	0.36	0	-28849	14083	13466	13083	12466	12083	13275	12275	90	3850	500	8990	10	1	18088940	2212	-8.13	7.53	12	1.80	-1504.00	1625.00	21800	20230905	-43.90	9810	20240416	24.67	18950	-35.46	20240102	9810	24.67	20240416	21800	-43.90	20230905	9810	24.67	20240416	1.13	N	396270	500	90 억		65793	N	N	3	N	00	N
76	20240718	141138	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	12130	-720	5	-5.60	3488455940	286050	69.49	12330	12440	11930	16700	9000	12850	12195.25	0.36	0	-29774	14083	13466	13083	12466	12083	13275	12275	90	3850	500	8990	10	1	18088940	2194	-8.07	7.46	12	1.58	-1504.00	1625.00	21800	20230905	-44.36	9810	20240416	23.65	18950	-35.99	20240102	9810	23.65	20240416	21800	-44.36	20230905	9810	23.65	20240416	1.13	N	396270	500	90 억		65793	N	N	3	N	00	N
77	20240718	131138	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	12280	-570	5	-4.44	3028923610	248155	60.28	12330	12440	11930	16700	9000	12850	12205.76	0.36	0	-21574	14083	13466	13083	12466	12083	13275	12275	90	3850	500	8990	10	1	18088940	2221	-8.16	7.56	12	1.37	-1504.00	1625.00	21800	20230905	-43.67	9810	20240416	25.18	18950	-35.20	20240102	9810	25.18	20240416	21800	-43.67	20230905	9810	25.18	20240416	1.13	N	396270	500	90 억		65793	N	N	3	N	00	N
78	20240718	121137	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	12200	-650	5	-5.06	2808809290	230157	55.91	12330	12440	11930	16700	9000	12850	12203.87	0.36	0	-17239	14083	13466	13083	12466	12083	13275	12275	90	3850	500	8990	10	1	18088940	2207	-8.11	7.51	12	1.27	-1504.00	1625.00	21800	20230905	-44.04	9810	20240416	24.36	18950	-35.62	20240102	9810	24.36	20240416	21800	-44.04	20230905	9810	24.36	20240416	1.13	N	396270	500	90 억		65793	N	N	3	N	00	N
79	20240718	111146	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	12220	-630	5	-4.90	2321880380	190173	46.20	12330	12440	11930	16700	9000	12850	12209.29	0.36	0	-6938	14083	13466	13083	12466	12083	13275	12275	90	3850	500	8990	10	1	18088940	2210	-8.12	7.52	12	1.05	-1504.00	1625.00	21800	20230905	-43.94	9810	20240416	24.57	18950	-35.51	20240102	9810	24.57	20240416	21800	-43.94	20230905	9810	24.57	20240416	1.13	N	396270	500	90 억		65793	N	N	3	N	00	N
80	20240718	101148	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	12250	-600	5	-4.67	1737162250	142562	34.63	12330	12440	11930	16700	9000	12850	12185.29	0.36	0	3851	14083	13466	13083	12466	12083	13275	12275	90	3850	500	8990	10	1	18088940	2216	-8.14	7.54	12	0.79	-1504.00	1625.00	21800	20230905	-43.81	9810	20240416	24.87	18950	-35.36	20240102	9810	24.87	20240416	21800	-43.81	20230905	9810	24.87	20240416	1.13	N	396270	500	90 억		65793	N	N	3	N	00	N
81	20240718	091150	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	12130	-720	5	-5.60	826729010	68390	16.61	12330	12370	11930	16700	9000	12850	12088.39	0.36	0	16642	14083	13466	13083	12466	12083	13275	12275	90	3850	500	8990	10	1	18088940	2194	-8.07	7.46	12	0.38	-1504.00	1625.00	21800	20230905	-44.36	9810	20240416	23.65	18950	-35.99	20240102	9810	23.65	20240416	21800	-44.36	20230905	9810	23.65	20240416	1.13	N	396270	500	90 억		65793	N	N	3	N	00	N
82	20240717	161237	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	12850	-480	5	-3.60	5339832750	408825	188.58	13380	13700	12700	17320	9340	13330	13061.70	0.83	0	-84694	13723	13526	13183	12986	12643	13625	13085	90	3990	500	9330	10	1	18088940	2324	-8.54	7.91	12	2.26	-1504.00	1625.00	21800	20230905	-41.06	9810	20240416	30.99	18950	-32.19	20240102	9810	30.99	20240416	21800	-41.06	20230905	9810	30.99	20240416	1.15	N	396270	500	90 억		150442	N	N	3	N	00	N
83	20240717	151244	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	12980	-350	5	-2.63	5141284700	393421	181.48	13380	13700	12700	17320	9340	13330	13067.68	0.83	0	-83997	13723	13526	13183	12986	12643	13625	13085	90	3990	500	9330	10	1	18088940	2348	-8.63	7.99	12	2.17	-1504.00	1625.00	21800	20230905	-40.46	9810	20240416	32.31	18950	-31.50	20240102	9810	32.31	20240416	21800	-40.46	20230905	9810	32.31	20240416	1.15	N	396270	500	90 억		150442	N	N	1	N	00	N
84	20240717	141241	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	13290	-40	5	-0.30	4348889040	332850	153.54	13380	13700	12700	17320	9340	13330	13065.05	0.83	0	-70813	13723	13526	13183	12986	12643	13625	13085	90	3990	500	9330	10	1	18088940	2404	-8.84	8.18	12	1.84	-1504.00	1625.00	21800	20230905	-39.04	9810	20240416	35.47	18950	-29.87	20240102	9810	35.47	20240416	21800	-39.04	20230905	9810	35.47	20240416	1.15	N	396270	500	90 억		150442	N	N	1	N	00	N
85	20240717	131239	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	12860	-470	5	-3.53	2696551360	208724	96.28	13380	13380	12700	17320	9340	13330	12917.82	0.83	0	-51990	13723	13526	13183	12986	12643	13625	13085	90	3990	500	9330	10	1	18088940	2326	-8.55	7.91	12	1.15	-1504.00	1625.00	21800	20230905	-41.01	9810	20240416	31.09	18950	-32.14	20240102	9810	31.09	20240416	21800	-41.01	20230905	9810	31.09	20240416	1.15	N	396270	500	90 억		150442	N	N	1	N	00	N
86	20240717	121240	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	12840	-490	5	-3.68	2514259280	194522	89.73	13380	13380	12700	17320	9340	13330	12923.84	0.83	0	-43432	13723	13526	13183	12986	12643	13625	13085	90	3990	500	9330	10	1	18088940	2323	-8.54	7.90	12	1.08	-1504.00	1625.00	21800	20230905	-41.10	9810	20240416	30.89	18950	-32.24	20240102	9810	30.89	20240416	21800	-41.10	20230905	9810	30.89	20240416	1.15	N	396270	500	90 억		150442	N	N	1	N	00	N
87	20240717	111242	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	12990	-340	5	-2.55	2201057200	170303	78.56	13380	13380	12700	17320	9340	13330	12922.66	0.83	0	-39687	13723	13526	13183	12986	12643	13625	13085	90	3990	500	9330	10	1	18088940	2350	-8.64	7.99	12	0.94	-1504.00	1625.00	21800	20230905	-40.41	9810	20240416	32.42	18950	-31.45	20240102	9810	32.42	20240416	21800	-40.41	20230905	9810	32.42	20240416	1.15	N	396270	500	90 억		150442	N	N	1	N	00	N
88	20240717	101245	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	12790	-540	5	-4.05	1638236060	126358	58.29	13380	13380	12780	17320	9340	13330	12962.97	0.83	0	-22756	13723	13526	13183	12986	12643	13625	13085	90	3990	500	9330	10	1	18088940	2314	-8.50	7.87	12	0.70	-1504.00	1625.00	21800	20230905	-41.33	9810	20240416	30.38	18950	-32.51	20240102	9810	30.38	20240416	21800	-41.33	20230905	9810	30.38	20240416	1.15	N	396270	500	90 억		150442	N	N	1	N	00	N
89	20240717	091019	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	13010	-320	5	-2.40	320424720	24331	11.22	13380	13380	13000	17320	9340	13330	13164.57	0.83	0	-7223	13723	13526	13183	12986	12643	13625	13085	90	3990	500	9330	10	1	18088940	2353	-8.65	8.01	12	0.13	-1504.00	1625.00	21800	20230905	-40.32	9810	20240416	32.62	18950	-31.35	20240102	9810	32.62	20240416	21800	-40.32	20230905	9810	32.62	20240416	1.15	N	396270	500	90 억		150442	N	N	1	N	00	N
90	20240716	161242	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	13330	170	2	1.29	2810822310	214490	68.78	13190	13380	12840	17100	9220	13160	13103.98	0.91	0	-16085	13786	13472	13136	12822	12486	13630	12980	90	3940	500	9210	10	1	18088940	2411	-8.86	8.20	12	1.19	-1504.00	1625.00	21800	20230905	-38.85	9810	20240416	35.88	18950	-29.66	20240102	9810	35.88	20240416	21800	-38.85	20230905	9810	35.88	20240416	1.15	N	396270	500	90 억		164986	N	N	1	N	00	N
91	20240716	151256	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	13200	40	2	0.30	2415567590	184734	59.24	13190	13380	12840	17100	9220	13160	13075.92	0.91	0	-17356	13786	13472	13136	12822	12486	13630	12980	90	3940	500	9210	10	1	18088940	2388	-8.78	8.12	12	1.02	-1504.00	1625.00	21800	20230905	-39.45	9810	20240416	34.56	18950	-30.34	20240102	9810	34.56	20240416	21800	-39.45	20230905	9810	34.56	20240416	1.15	N	396270	500	90 억		164986	N	N	389	N	00	N
92	20240716	141250	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	13080	-80	5	-0.61	2048505570	156775	50.27	13190	13380	12840	17100	9220	13160	13066.53	0.91	0	-14024	13786	13472	13136	12822	12486	13630	12980	90	3940	500	9210	10	1	18088940	2366	-8.70	8.05	12	0.87	-1504.00	1625.00	21800	20230905	-40.00	9810	20240416	33.33	18950	-30.98	20240102	9810	33.33	20240416	21800	-40.00	20230905	9810	33.33	20240416	1.15	N	396270	500	90 억		164986	N	N	389	N	00	N
93	20240716	131252	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	13060	-100	5	-0.76	1864950250	142731	45.77	13190	13380	12840	17100	9220	13160	13066.19	0.91	0	-13441	13786	13472	13136	12822	12486	13630	12980	90	3940	500	9210	10	1	18088940	2362	-8.68	8.04	12	0.79	-1504.00	1625.00	21800	20230905	-40.09	9810	20240416	33.13	18950	-31.08	20240102	9810	33.13	20240416	21800	-40.09	20230905	9810	33.13	20240416	1.15	N	396270	500	90 억		164986	N	N	389	N	00	N
94	20240716	121247	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	13120	-40	5	-0.30	1709122050	130821	41.95	13190	13380	12840	17100	9220	13160	13064.58	0.91	0	-10479	13786	13472	13136	12822	12486	13630	12980	90	3940	500	9210	10	1	18088940	2373	-8.72	8.07	12	0.72	-1504.00	1625.00	21800	20230905	-39.82	9810	20240416	33.74	18950	-30.77	20240102	9810	33.74	20240416	21800	-39.82	20230905	9810	33.74	20240416	1.15	N	396270	500	90 억		164986	N	N	389	N	00	N
95	20240716	111250	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	13200	40	2	0.30	1433548390	109857	35.23	13190	13380	12840	17100	9220	13160	13049.22	0.91	0	-4056	13786	13472	13136	12822	12486	13630	12980	90	3940	500	9210	10	1	18088940	2388	-8.78	8.12	12	0.61	-1504.00	1625.00	21800	20230905	-39.45	9810	20240416	34.56	18950	-30.34	20240102	9810	34.56	20240416	21800	-39.45	20230905	9810	34.56	20240416	1.15	N	396270	500	90 억		164986	N	N	389	N	00	N
96	20240716	101249	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	12930	-230	5	-1.75	1076039140	82331	26.40	13190	13380	12840	17100	9220	13160	13069.67	0.91	0	-10421	13786	13472	13136	12822	12486	13630	12980	90	3940	500	9210	10	1	18088940	2339	-8.60	7.96	12	0.46	-1504.00	1625.00	21800	20230905	-40.69	9810	20240416	31.80	18950	-31.77	20240102	9810	31.80	20240416	21800	-40.69	20230905	9810	31.80	20240416	1.15	N	396270	500	90 억		164986	N	N	389	N	00	N
97	20240716	091248	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	13240	80	2	0.61	242641590	18334	5.88	13190	13380	13110	17100	9220	13160	13234.51	0.91	0	-8260	13786	13472	13136	12822	12486	13630	12980	90	3940	500	9210	10	1	18088940	2395	-8.80	8.15	12	0.10	-1504.00	1625.00	21800	20230905	-39.27	9810	20240416	34.96	18950	-30.13	20240102	9810	34.96	20240416	21800	-39.27	20230905	9810	34.96	20240416	1.15	N	396270	500	90 억		164986	N	N	389	N	00	N
98	20240715	161229	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	13160	660	2	5.28	4045618020	309524	93.50	13000	13450	12800	16250	8750	12500	13070.20	1.14	0	-39654	13100	12800	12590	12290	12080	12695	12185	90	3750	500	8750	10	1	18088940	2381	-8.75	8.10	12	1.71	-1504.00	1625.00	21800	20230905	-39.63	9810	20240416	34.15	18950	-30.55	20240102	9810	34.15	20240416	21800	-39.63	20230905	9810	34.15	20240416	1.16	N	396270	500	90 억		206773	N	N	389	N	00	N
99	20240715	151237	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	13170	670	2	5.36	3891185230	297793	89.95	13000	13450	12800	16250	8750	12500	13066.75	1.14	0	-42102	13100	12800	12590	12290	12080	12695	12185	90	3750	500	8750	10	1	18088940	2382	-8.76	8.10	12	1.65	-1504.00	1625.00	21800	20230905	-39.59	9810	20240416	34.25	18950	-30.50	20240102	9810	34.25	20240416	21800	-39.59	20230905	9810	34.25	20240416	1.16	N	396270	500	90 억		206773	N	N	1772	N	00	N
100	20240715	141234	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	13130	630	2	5.04	3659020950	280164	84.63	13000	13450	12800	16250	8750	12500	13060.28	1.14	0	-42133	13100	12800	12590	12290	12080	12695	12185	90	3750	500	8750	10	1	18088940	2375	-8.73	8.08	12	1.55	-1504.00	1625.00	21800	20230905	-39.77	9810	20240416	33.84	18950	-30.71	20240102	9810	33.84	20240416	21800	-39.77	20230905	9810	33.84	20240416	1.16	N	396270	500	90 억		206773	N	N	1772	N	00	N
101	20240715	131237	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	13180	680	2	5.44	3365928700	257857	77.89	13000	13450	12800	16250	8750	12500	13053.47	1.14	0	-36655	13100	12800	12590	12290	12080	12695	12185	90	3750	500	8750	10	1	18088940	2384	-8.76	8.11	12	1.43	-1504.00	1625.00	21800	20230905	-39.54	9810	20240416	34.35	18950	-30.45	20240102	9810	34.35	20240416	21800	-39.54	20230905	9810	34.35	20240416	1.16	N	396270	500	90 억		206773	N	N	1772	N	00	N
102	20240715	121234	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	13100	600	2	4.80	2766840010	212659	64.24	13000	13210	12800	16250	8750	12500	13010.69	1.14	0	-31708	13100	12800	12590	12290	12080	12695	12185	90	3750	500	8750	10	1	18088940	2370	-8.71	8.06	12	1.18	-1504.00	1625.00	21800	20230905	-39.91	9810	20240416	33.54	18950	-30.87	20240102	9810	33.54	20240416	21800	-39.91	20230905	9810	33.54	20240416	1.16	N	396270	500	90 억		206773	N	N	1772	N	00	N
103	20240715	111235	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	13080	580	2	4.64	2465726120	189741	57.31	13000	13180	12800	16250	8750	12500	12995.22	1.14	0	-26481	13100	12800	12590	12290	12080	12695	12185	90	3750	500	8750	10	1	18088940	2366	-8.70	8.05	12	1.05	-1504.00	1625.00	21800	20230905	-40.00	9810	20240416	33.33	18950	-30.98	20240102	9810	33.33	20240416	21800	-40.00	20230905	9810	33.33	20240416	1.16	N	396270	500	90 억		206773	N	N	1772	N	00	N
104	20240715	101233	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	13020	520	2	4.16	1748135290	134560	40.65	13000	13110	12810	16250	8750	12500	12991.49	1.14	0	-27771	13100	12800	12590	12290	12080	12695	12185	90	3750	500	8750	10	1	18088940	2355	-8.66	8.01	12	0.74	-1504.00	1625.00	21800	20230905	-40.28	9810	20240416	32.72	18950	-31.29	20240102	9810	32.72	20240416	21800	-40.28	20230905	9810	32.72	20240416	1.16	N	396270	500	90 억		206773	N	N	1772	N	00	N
105	20240715	091235	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	13020	520	2	4.16	792345110	61109	18.46	13000	13100	12810	16250	8750	12500	12966.10	1.14	0	-17297	13100	12800	12590	12290	12080	12695	12185	90	3750	500	8750	10	1	18088940	2355	-8.66	8.01	12	0.34	-1504.00	1625.00	21800	20230905	-40.28	9810	20240416	32.72	18950	-31.29	20240102	9810	32.72	20240416	21800	-40.28	20230905	9810	32.72	20240416	1.16	N	396270	500	90 억		206773	N	N	1772	N	00	N
106	20240712	161225	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	12500	-500	5	-3.85	4127204050	328531	119.94	12790	12890	12380	16900	9100	13000	12562.76	1.01	0	24880	13633	13316	13143	12826	12653	13230	12740	90	3900	500	9100	10	1	18088940	2261	-8.31	7.69	12	1.82	-1504.00	1625.00	21800	20230905	-42.66	9810	20240416	27.42	18950	-34.04	20240102	9810	27.42	20240416	21800	-42.66	20230905	9810	27.42	20240416	1.11	N	396270	500	90 억		182148	N	N	1772	N	00	N
107	20240712	151233	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	12520	-480	5	-3.69	3909926440	311161	113.60	12790	12890	12380	16900	9100	13000	12565.61	1.01	0	23501	13633	13316	13143	12826	12653	13230	12740	90	3900	500	9100	10	1	18088940	2265	-8.32	7.70	12	1.72	-1504.00	1625.00	21800	20230905	-42.57	9810	20240416	27.62	18950	-33.93	20240102	9810	27.62	20240416	21800	-42.57	20230905	9810	27.62	20240416	1.11	N	396270	500	90 억		182148	N	N	883	N	00	N
108	20240712	141236	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	12620	-380	5	-2.92	3360606930	267356	97.61	12790	12890	12380	16900	9100	13000	12569.78	1.01	0	10559	13633	13316	13143	12826	12653	13230	12740	90	3900	500	9100	10	1	18088940	2283	-8.39	7.77	12	1.48	-1504.00	1625.00	21800	20230905	-42.11	9810	20240416	28.64	18950	-33.40	20240102	9810	28.64	20240416	21800	-42.11	20230905	9810	28.64	20240416	1.11	N	396270	500	90 억		182148	N	N	883	N	00	N
109	20240712	131230	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	12600	-400	5	-3.08	3154371750	251077	91.66	12790	12890	12380	16900	9100	13000	12563.36	1.01	0	14164	13633	13316	13143	12826	12653	13230	12740	90	3900	500	9100	10	1	18088940	2279	-8.38	7.75	12	1.39	-1504.00	1625.00	21800	20230905	-42.20	9810	20240416	28.44	18950	-33.51	20240102	9810	28.44	20240416	21800	-42.20	20230905	9810	28.44	20240416	1.11	N	396270	500	90 억		182148	N	N	883	N	00	N
110	20240712	121231	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	12470	-530	5	-4.08	2637869700	209946	76.65	12790	12890	12380	16900	9100	13000	12564.52	1.01	0	3570	13633	13316	13143	12826	12653	13230	12740	90	3900	500	9100	10	1	18088940	2256	-8.29	7.67	12	1.16	-1504.00	1625.00	21800	20230905	-42.80	9810	20240416	27.12	18950	-34.20	20240102	9810	27.12	20240416	21800	-42.80	20230905	9810	27.12	20240416	1.11	N	396270	500	90 억		182148	N	N	883	N	00	N
111	20240712	111228	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	12450	-550	5	-4.23	2286433230	181744	66.35	12790	12890	12380	16900	9100	13000	12580.52	1.01	0	6571	13633	13316	13143	12826	12653	13230	12740	90	3900	500	9100	10	1	18088940	2252	-8.28	7.66	12	1.00	-1504.00	1625.00	21800	20230905	-42.89	9810	20240416	26.91	18950	-34.30	20240102	9810	26.91	20240416	21800	-42.89	20230905	9810	26.91	20240416	1.11	N	396270	500	90 억		182148	N	N	883	N	00	N
112	20240712	101229	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	12580	-420	5	-3.23	1857066100	147483	53.84	12790	12890	12380	16900	9100	13000	12591.73	1.01	0	12520	13633	13316	13143	12826	12653	13230	12740	90	3900	500	9100	10	1	18088940	2276	-8.36	7.74	12	0.82	-1504.00	1625.00	21800	20230905	-42.29	9810	20240416	28.24	18950	-33.61	20240102	9810	28.24	20240416	21800	-42.29	20230905	9810	28.24	20240416	1.11	N	396270	500	90 억		182148	N	N	883	N	00	N
113	20240712	091226	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	12730	-270	5	-2.08	714379990	56503	20.63	12790	12830	12510	16900	9100	13000	12643.22	1.01	0	15108	13633	13316	13143	12826	12653	13230	12740	90	3900	500	9100	10	1	18088940	2303	-8.46	7.83	12	0.31	-1504.00	1625.00	21800	20230905	-41.61	9810	20240416	29.77	18950	-32.82	20240102	9810	29.77	20240416	21800	-41.61	20230905	9810	29.77	20240416	1.11	N	396270	500	90 억		182148	N	N	883	N	00	N
114	20240711	161220	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	13000	-430	5	-3.20	3567425890	271373	66.12	13460	13460	12970	17450	9410	13430	13146.27	1.02	0	-3175	14136	13782	13446	13092	12756	13615	12925	90	4020	500	9400	10	1	18088940	2352	-8.64	8.00	12	1.50	-1504.00	1625.00	21800	20230905	-40.37	9810	20240416	32.52	18950	-31.40	20240102	9810	32.52	20240416	21800	-40.37	20230905	9810	32.52	20240416	1.02	N	396270	500	90 억		185361	N	N	883	N	00	N
115	20240711	151228	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	13100	-330	5	-2.46	3380239000	256995	62.61	13460	13460	12970	17450	9410	13430	13152.61	1.02	0	-5323	14136	13782	13446	13092	12756	13615	12925	90	4020	500	9400	10	1	18088940	2370	-8.71	8.06	12	1.42	-1504.00	1625.00	21800	20230905	-39.91	9810	20240416	33.54	18950	-30.87	20240102	9810	33.54	20240416	21800	-39.91	20230905	9810	33.54	20240416	1.02	N	396270	500	90 억		185361	N	N	1259	N	00	N
116	20240711	141229	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	13150	-280	5	-2.08	2935806130	223025	54.34	13460	13460	12970	17450	9410	13430	13163.22	1.02	0	-6523	14136	13782	13446	13092	12756	13615	12925	90	4020	500	9400	10	1	18088940	2379	-8.74	8.09	12	1.23	-1504.00	1625.00	21800	20230905	-39.68	9810	20240416	34.05	18950	-30.61	20240102	9810	34.05	20240416	21800	-39.68	20230905	9810	34.05	20240416	1.02	N	396270	500	90 억		185361	N	N	1259	N	00	N
117	20240711	131227	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	13100	-330	5	-2.46	2710794640	205889	50.16	13460	13460	12970	17450	9410	13430	13165.91	1.02	0	-8838	14136	13782	13446	13092	12756	13615	12925	90	4020	500	9400	10	1	18088940	2370	-8.71	8.06	12	1.14	-1504.00	1625.00	21800	20230905	-39.91	9810	20240416	33.54	18950	-30.87	20240102	9810	33.54	20240416	21800	-39.91	20230905	9810	33.54	20240416	1.02	N	396270	500	90 억		185361	N	N	1259	N	00	N
118	20240711	121225	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	13160	-270	5	-2.01	2516090220	191062	46.55	13460	13460	12970	17450	9410	13430	13168.56	1.02	0	-5200	14136	13782	13446	13092	12756	13615	12925	90	4020	500	9400	10	1	18088940	2381	-8.75	8.10	12	1.06	-1504.00	1625.00	21800	20230905	-39.63	9810	20240416	34.15	18950	-30.55	20240102	9810	34.15	20240416	21800	-39.63	20230905	9810	34.15	20240416	1.02	N	396270	500	90 억		185361	N	N	1259	N	00	N
119	20240711	111222	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	13080	-350	5	-2.61	2038437170	154522	37.65	13460	13460	13060	17450	9410	13430	13191.43	1.02	0	-1753	14136	13782	13446	13092	12756	13615	12925	90	4020	500	9400	10	1	18088940	2366	-8.70	8.05	12	0.85	-1504.00	1625.00	21800	20230905	-40.00	9810	20240416	33.33	18950	-30.98	20240102	9810	33.33	20240416	21800	-40.00	20230905	9810	33.33	20240416	1.02	N	396270	500	90 억		185361	N	N	1259	N	00	N
120	20240711	101224	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	13160	-270	5	-2.01	1368961830	103467	25.21	13460	13460	13120	17450	9410	13430	13230.32	1.02	0	8345	14136	13782	13446	13092	12756	13615	12925	90	4020	500	9400	10	1	18088940	2381	-8.75	8.10	12	0.57	-1504.00	1625.00	21800	20230905	-39.63	9810	20240416	34.15	18950	-30.55	20240102	9810	34.15	20240416	21800	-39.63	20230905	9810	34.15	20240416	1.02	N	396270	500	90 억		185361	N	N	1259	N	00	N
121	20240711	091221	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	13330	-100	5	-0.74	354246500	26579	6.48	13460	13460	13230	17450	9410	13430	13326.90	1.02	0	4703	14136	13782	13446	13092	12756	13615	12925	90	4020	500	9400	10	1	18088940	2411	-8.86	8.20	12	0.15	-1504.00	1625.00	21800	20230905	-38.85	9810	20240416	35.88	18950	-29.66	20240102	9810	35.88	20240416	21800	-38.85	20230905	9810	35.88	20240416	1.02	N	396270	500	90 억		185361	N	N	1259	N	00	N
122	20240710	161215	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	13430	-400	5	-2.89	5493981270	407270	61.95	13800	13800	13110	17970	9690	13830	13489.65	1.20	0	-33115	14603	14216	13563	13176	12523	14410	13370	90	4140	500	9680	10	1	18088940	2429	-8.93	8.26	12	2.25	-1504.00	1625.00	21800	20230905	-38.39	9810	20240416	36.90	18950	-29.13	20240102	9810	36.90	20240416	21800	-38.39	20230905	9810	36.90	20240416	1.01	N	396270	500	90 억		217768	N	N	1259	N	00	N
123	20240710	151221	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	13530	-300	5	-2.17	5316572190	394080	59.94	13800	13800	13110	17970	9690	13830	13490.89	1.20	0	-32690	14603	14216	13563	13176	12523	14410	13370	90	4140	500	9680	10	1	18088940	2447	-9.00	8.33	12	2.18	-1504.00	1625.00	21800	20230905	-37.94	9810	20240416	37.92	18950	-28.60	20240102	9810	37.92	20240416	21800	-37.94	20230905	9810	37.92	20240416	1.01	N	396270	500	90 억		217768	N	N	1718	N	00	N
124	20240710	141221	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	13640	-190	5	-1.37	4714747600	349483	53.16	13800	13800	13110	17970	9690	13830	13490.40	1.20	0	-22591	14603	14216	13563	13176	12523	14410	13370	90	4140	500	9680	10	1	18088940	2467	-9.07	8.39	12	1.93	-1504.00	1625.00	21800	20230905	-37.43	9810	20240416	39.04	18950	-28.02	20240102	9810	39.04	20240416	21800	-37.43	20230905	9810	39.04	20240416	1.01	N	396270	500	90 억		217768	N	N	1718	N	00	N
125	20240710	131220	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	13620	-210	5	-1.52	4475798640	331933	50.49	13800	13800	13110	17970	9690	13830	13483.79	1.20	0	-23658	14603	14216	13563	13176	12523	14410	13370	90	4140	500	9680	10	1	18088940	2464	-9.06	8.38	12	1.84	-1504.00	1625.00	21800	20230905	-37.52	9810	20240416	38.84	18950	-28.13	20240102	9810	38.84	20240416	21800	-37.52	20230905	9810	38.84	20240416	1.01	N	396270	500	90 억		217768	N	N	1718	N	00	N
126	20240710	121217	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	13430	-400	5	-2.89	3677970000	273419	41.59	13800	13800	13110	17970	9690	13830	13451.44	1.20	0	-43985	14603	14216	13563	13176	12523	14410	13370	90	4140	500	9680	10	1	18088940	2429	-8.93	8.26	12	1.51	-1504.00	1625.00	21800	20230905	-38.39	9810	20240416	36.90	18950	-29.13	20240102	9810	36.90	20240416	21800	-38.39	20230905	9810	36.90	20240416	1.01	N	396270	500	90 억		217768	N	N	1718	N	00	N
127	20240710	111219	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	13420	-410	5	-2.96	2427654210	179462	27.30	13800	13800	13380	17970	9690	13830	13527.00	1.20	0	-36027	14603	14216	13563	13176	12523	14410	13370	90	4140	500	9680	10	1	18088940	2428	-8.92	8.26	12	0.99	-1504.00	1625.00	21800	20230905	-38.44	9810	20240416	36.80	18950	-29.18	20240102	9810	36.80	20240416	21800	-38.44	20230905	9810	36.80	20240416	1.01	N	396270	500	90 억		217768	N	N	1718	N	00	N
128	20240710	101215	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	13560	-270	5	-1.95	1566942530	115559	17.58	13800	13800	13470	17970	9690	13830	13559.12	1.20	0	-11449	14603	14216	13563	13176	12523	14410	13370	90	4140	500	9680	10	1	18088940	2453	-9.02	8.34	12	0.64	-1504.00	1625.00	21800	20230905	-37.80	9810	20240416	38.23	18950	-28.44	20240102	9810	38.23	20240416	21800	-37.80	20230905	9810	38.23	20240416	1.01	N	396270	500	90 억		217768	N	N	1718	N	00	N
129	20240710	091220	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	13500	-330	5	-2.39	606066080	44550	6.78	13800	13800	13490	17970	9690	13830	13602.96	1.20	0	-10874	14603	14216	13563	13176	12523	14410	13370	90	4140	500	9680	10	1	18088940	2442	-8.98	8.31	12	0.25	-1504.00	1625.00	21800	20230905	-38.07	9810	20240416	37.61	18950	-28.76	20240102	9810	37.61	20240416	21800	-38.07	20230905	9810	37.61	20240416	1.01	N	396270	500	90 억		217768	N	N	1718	N	00	N
130	20240709	161211	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	13830	160	2	1.17	8899123730	650159	46.26	13600	13950	12910	17770	9570	13670	13687.21	1.52	0	-74663	14876	14272	13836	13232	12796	14575	13535	90	4100	500	9560	10	1	18088940	2502	-9.20	8.51	12	3.59	-1504.00	1625.00	21800	20230905	-36.56	9810	20240416	40.98	18950	-27.02	20240102	9810	40.98	20240416	21800	-36.56	20230905	9810	40.98	20240416	1.09	N	396270	500	90 억		274414	N	N	1718	N	00	N
131	20240709	151219	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	13750	80	2	0.59	8546787070	624639	44.44	13600	13950	12910	17770	9570	13670	13682.76	1.52	0	-71983	14876	14272	13836	13232	12796	14575	13535	90	4100	500	9560	10	1	18088940	2487	-9.14	8.46	12	3.45	-1504.00	1625.00	21800	20230905	-36.93	9810	20240416	40.16	18950	-27.44	20240102	9810	40.16	20240416	21800	-36.93	20230905	9810	40.16	20240416	1.09	N	396270	500	90 억		274414	N	N	731	N	00	N
132	20240709	141219	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	13780	110	2	0.80	7579230400	554300	39.44	13600	13950	12910	17770	9570	13670	13673.52	1.52	0	-54584	14876	14272	13836	13232	12796	14575	13535	90	4100	500	9560	10	1	18088940	2493	-9.16	8.48	12	3.06	-1504.00	1625.00	21800	20230905	-36.79	9810	20240416	40.47	18950	-27.28	20240102	9810	40.47	20240416	21800	-36.79	20230905	9810	40.47	20240416	1.09	N	396270	500	90 억		274414	N	N	731	N	00	N
133	20240709	131223	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	13840	170	2	1.24	6698043320	490397	34.89	13600	13950	12910	17770	9570	13670	13658.41	1.52	0	-52760	14876	14272	13836	13232	12796	14575	13535	90	4100	500	9560	10	1	18088940	2504	-9.20	8.52	12	2.71	-1504.00	1625.00	21800	20230905	-36.51	9810	20240416	41.08	18950	-26.97	20240102	9810	41.08	20240416	21800	-36.51	20230905	9810	41.08	20240416	1.09	N	396270	500	90 억		274414	N	N	731	N	00	N
134	20240709	121223	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	13830	160	2	1.17	6385986990	467829	33.28	13600	13950	12910	17770	9570	13670	13650.26	1.52	0	-53078	14876	14272	13836	13232	12796	14575	13535	90	4100	500	9560	10	1	18088940	2502	-9.20	8.51	12	2.59	-1504.00	1625.00	21800	20230905	-36.56	9810	20240416	40.98	18950	-27.02	20240102	9810	40.98	20240416	21800	-36.56	20230905	9810	40.98	20240416	1.09	N	396270	500	90 억		274414	N	N	731	N	00	N
135	20240709	111224	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	13710	40	2	0.29	5746540190	421353	29.98	13600	13950	12910	17770	9570	13670	13638.30	1.52	0	-53246	14876	14272	13836	13232	12796	14575	13535	90	4100	500	9560	10	1	18088940	2480	-9.12	8.44	12	2.33	-1504.00	1625.00	21800	20230905	-37.11	9810	20240416	39.76	18950	-27.65	20240102	9810	39.76	20240416	21800	-37.11	20230905	9810	39.76	20240416	1.09	N	396270	500	90 억		274414	N	N	731	N	00	N
136	20240709	101219	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	13770	100	2	0.73	4919381330	361305	25.71	13600	13950	12910	17770	9570	13670	13615.59	1.52	0	-51698	14876	14272	13836	13232	12796	14575	13535	90	4100	500	9560	10	1	18088940	2491	-9.16	8.47	12	2.00	-1504.00	1625.00	21800	20230905	-36.83	9810	20240416	40.37	18950	-27.34	20240102	9810	40.37	20240416	21800	-36.83	20230905	9810	40.37	20240416	1.09	N	396270	500	90 억		274414	N	N	731	N	00	N
137	20240709	091216	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	13420	-250	5	-1.83	1934528710	143463	10.21	13600	13730	12910	17770	9570	13670	13484.51	1.52	0	-30856	14876	14272	13836	13232	12796	14575	13535	90	4100	500	9560	10	1	18088940	2428	-8.92	8.26	12	0.79	-1504.00	1625.00	21800	20230905	-38.44	9810	20240416	36.80	18950	-29.18	20240102	9810	36.80	20240416	21800	-38.44	20230905	9810	36.80	20240416	1.09	N	396270	500	90 억		274414	N	N	731	N	00	N
138	20240708	161209	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	13670	320	2	2.40	19265516460	1392361	55.19	13500	14440	13400	17350	9350	13350	13836.68	1.23	0	46282	15316	14332	12956	11972	10596	14825	12465	90	4000	500	9340	10	1	18088940	2473	-9.09	8.41	12	7.70	-1504.00	1625.00	21800	20230905	-37.29	9810	20240416	39.35	18950	-27.86	20240102	9810	39.35	20240416	21800	-37.29	20230905	9810	39.35	20240416	1.07	N	396270	500	90 억		221714	N	N	731	N	00	N
139	20240708	151211	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	13690	340	2	2.55	18753466090	1354846	53.70	13500	14440	13400	17350	9350	13350	13841.81	1.23	0	48779	15316	14332	12956	11972	10596	14825	12465	90	4000	500	9340	10	1	18088940	2476	-9.10	8.42	12	7.49	-1504.00	1625.00	21800	20230905	-37.20	9810	20240416	39.55	18950	-27.76	20240102	9810	39.55	20240416	21800	-37.20	20230905	9810	39.55	20240416	1.07	N	396270	500	90 억		221714	N	N	7	N	00	N
140	20240708	141214	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	13740	390	2	2.92	17468424770	1261243	49.99	13500	14440	13400	17350	9350	13350	13850.21	1.23	0	30085	15316	14332	12956	11972	10596	14825	12465	90	4000	500	9340	10	1	18088940	2485	-9.14	8.46	12	6.97	-1504.00	1625.00	21800	20230905	-36.97	9810	20240416	40.06	18950	-27.49	20240102	9810	40.06	20240416	21800	-36.97	20230905	9810	40.06	20240416	1.07	N	396270	500	90 억		221714	N	N	7	N	00	N
141	20240708	131209	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	14060	710	2	5.32	15867248990	1146500	45.44	13500	14440	13400	17350	9350	13350	13839.77	1.23	0	2263	15316	14332	12956	11972	10596	14825	12465	90	4000	500	9340	10	1	18088940	2543	-9.35	8.65	12	6.34	-1504.00	1625.00	21800	20230905	-35.50	9810	20240416	43.32	18950	-25.80	20240102	9810	43.32	20240416	21800	-35.50	20230905	9810	43.32	20240416	1.07	N	396270	500	90 억		221714	N	N	7	N	00	N
142	20240708	121210	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	14010	660	2	4.94	14881629460	1076436	42.67	13500	14440	13400	17350	9350	13350	13824.95	1.23	0	-2386	15316	14332	12956	11972	10596	14825	12465	90	4000	500	9340	10	1	18088940	2534	-9.32	8.62	12	5.95	-1504.00	1625.00	21800	20230905	-35.73	9810	20240416	42.81	18950	-26.07	20240102	9810	42.81	20240416	21800	-35.73	20230905	9810	42.81	20240416	1.07	N	396270	500	90 억		221714	N	N	7	N	00	N
143	20240708	111208	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	14250	900	2	6.74	13398416550	971551	38.51	13500	14440	13400	17350	9350	13350	13790.79	1.23	0	-5839	15316	14332	12956	11972	10596	14825	12465	90	4000	500	9340	10	1	18088940	2578	-9.47	8.77	12	5.37	-1504.00	1625.00	21800	20230905	-34.63	9810	20240416	45.26	18950	-24.80	20240102	9810	45.26	20240416	21800	-34.63	20230905	9810	45.26	20240416	1.07	N	396270	500	90 억		221714	N	N	7	N	00	N
144	20240708	101208	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	13550	200	2	1.50	7754347580	570112	22.60	13500	13850	13400	17350	9350	13350	13601.49	1.23	0	-67651	15316	14332	12956	11972	10596	14825	12465	90	4000	500	9340	10	1	18088940	2451	-9.01	8.34	12	3.15	-1504.00	1625.00	21800	20230905	-37.84	9810	20240416	38.12	18950	-28.50	20240102	9810	38.12	20240416	21800	-37.84	20230905	9810	38.12	20240416	1.07	N	396270	500	90 억		221714	N	N	7	N	00	N
145	20240708	091207	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	13600	250	2	1.87	3657535490	269713	10.69	13500	13700	13400	17350	9350	13350	13560.92	1.23	0	-57716	15316	14332	12956	11972	10596	14825	12465	90	4000	500	9340	10	1	18088940	2460	-9.04	8.37	12	1.49	-1504.00	1625.00	21800	20230905	-37.61	9810	20240416	38.63	18950	-28.23	20240102	9810	38.63	20240416	21800	-37.61	20230905	9810	38.63	20240416	1.07	N	396270	500	90 억		221714	N	N	7	N	00	N
146	20240705	161202	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	13350	1740	2	14.99	33405969710	2500672	930.65	11610	13940	11580	15090	8130	11610	13358.83	0.11	0	223560	12803	12206	11903	11306	11003	12055	11155	90	3480	500	8120	10	1	18088940	2415	-8.88	8.22	12	13.82	-1504.00	1625.00	21800	20230905	-38.76	9810	20240416	36.09	18950	-29.55	20240102	9810	36.09	20240416	21800	-38.76	20230905	9810	36.09	20240416	1.09	N	396270	500	90 억		19127	N	N	7	N	00	N
147	20240705	151206	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	12990	1380	2	11.89	32133455470	2404346	894.80	11610	13940	11580	15090	8130	11610	13364.74	0.11	0	228556	12803	12206	11903	11306	11003	12055	11155	90	3480	500	8120	10	1	18088940	2350	-8.64	7.99	12	13.29	-1504.00	1625.00	21800	20230905	-40.41	9810	20240416	32.42	18950	-31.45	20240102	9810	32.42	20240416	21800	-40.41	20230905	9810	32.42	20240416	1.09	N	396270	500	90 억		19127	N	N	489	N	00	N
148	20240705	141208	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	13350	1740	2	14.99	29731948300	2222209	827.01	11610	13940	11580	15090	8130	11610	13379.46	0.11	0	222174	12803	12206	11903	11306	11003	12055	11155	90	3480	500	8120	10	1	18088940	2415	-8.88	8.22	12	12.28	-1504.00	1625.00	21800	20230905	-38.76	9810	20240416	36.09	18950	-29.55	20240102	9810	36.09	20240416	21800	-38.76	20230905	9810	36.09	20240416	1.09	N	396270	500	90 억		19127	N	N	489	N	00	N
149	20240705	131205	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	13720	2110	2	18.17	27440371810	2052736	763.94	11610	13940	11580	15090	8130	11610	13367.71	0.11	0	202430	12803	12206	11903	11306	11003	12055	11155	90	3480	500	8120	10	1	18088940	2482	-9.12	8.44	12	11.35	-1504.00	1625.00	21800	20230905	-37.06	9810	20240416	39.86	18950	-27.60	20240102	9810	39.86	20240416	21800	-37.06	20230905	9810	39.86	20240416	1.09	N	396270	500	90 억		19127	N	N	489	N	00	N
150	20240705	121206	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	13690	2080	2	17.92	25209843460	1891099	703.79	11610	13940	11580	15090	8130	11610	13330.79	0.11	0	178159	12803	12206	11903	11306	11003	12055	11155	90	3480	500	8120	10	1	18088940	2476	-9.10	8.42	12	10.45	-1504.00	1625.00	21800	20230905	-37.20	9810	20240416	39.55	18950	-27.76	20240102	9810	39.55	20240416	21800	-37.20	20230905	9810	39.55	20240416	1.09	N	396270	500	90 억		19127	N	N	489	N	00	N
151	20240705	111202	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	13560	1950	2	16.80	22355815710	1681349	625.73	11610	13940	11580	15090	8130	11610	13296.36	0.11	0	130471	12803	12206	11903	11306	11003	12055	11155	90	3480	500	8120	10	1	18088940	2453	-9.02	8.34	12	9.29	-1504.00	1625.00	21800	20230905	-37.80	9810	20240416	38.23	18950	-28.44	20240102	9810	38.23	20240416	21800	-37.80	20230905	9810	38.23	20240416	1.09	N	396270	500	90 억		19127	N	N	489	N	00	N
152	20240705	101202	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	13500	1890	2	16.28	14352289720	1096542	408.09	11610	13760	11580	15090	8130	11610	13088.68	0.11	0	83919	12803	12206	11903	11306	11003	12055	11155	90	3480	500	8120	10	1	18088940	2442	-8.98	8.31	12	6.06	-1504.00	1625.00	21800	20230905	-38.07	9810	20240416	37.61	18950	-28.76	20240102	9810	37.61	20240416	21800	-38.07	20230905	9810	37.61	20240416	1.09	N	396270	500	90 억		19127	N	N	489	N	00	N
153	20240705	091205	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	11610	0	3	0.00	156961990	13523	5.03	11610	11680	11580	15090	8130	11610	11607.04	0.11	0	-422	12803	12206	11903	11306	11003	12055	11155	90	3480	500	8120	10	1	18088940	2100	-7.72	7.14	12	0.07	-1504.00	1625.00	21800	20230905	-46.74	9810	20240416	18.35	18950	-38.73	20240102	9810	18.35	20240416	21800	-46.74	20230905	9810	18.35	20240416	1.09	N	396270	500	90 억		19127	N	N	489	N	00	N
154	20240704	161158	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	11610	-550	5	-4.52	3162966970	265988	147.38	12390	12500	11600	15800	8520	12160	11892.78	0.10	0	956	12440	12300	12070	11930	11700	12370	12000	90	3640	500	8510	10	1	18088940	2100	-7.72	7.14	12	1.47	-1504.00	1625.00	21800	20230905	-46.74	9810	20240416	18.35	18950	-38.73	20240102	9810	18.35	20240416	21800	-46.74	20230905	9810	18.35	20240416	1.07	N	396270	500	90 억		17934	N	N	489	N	00	N
155	20240704	151203	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	11620	-540	5	-4.44	2970120360	249378	138.17	12390	12500	11600	15800	8520	12160	11910.11	0.10	0	1230	12440	12300	12070	11930	11700	12370	12000	90	3640	500	8510	10	1	18088940	2102	-7.73	7.15	12	1.38	-1504.00	1625.00	21800	20230905	-46.70	9810	20240416	18.45	18950	-38.68	20240102	9810	18.45	20240416	21800	-46.70	20230905	9810	18.45	20240416	1.07	N	396270	500	90 억		17934	N	N	9	N	00	N
156	20240704	141201	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	11700	-460	5	-3.78	2590864320	216839	120.15	12390	12500	11600	15800	8520	12160	11948.33	0.10	0	-1045	12440	12300	12070	11930	11700	12370	12000	90	3640	500	8510	10	1	18088940	2116	-7.78	7.20	12	1.20	-1504.00	1625.00	21800	20230905	-46.33	9810	20240416	19.27	18950	-38.26	20240102	9810	19.27	20240416	21800	-46.33	20230905	9810	19.27	20240416	1.07	N	396270	500	90 억		17934	N	N	9	N	00	N
157	20240704	131201	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	11760	-400	5	-3.29	2062135940	171573	95.06	12390	12500	11630	15800	8520	12160	12019.00	0.10	0	-1852	12440	12300	12070	11930	11700	12370	12000	90	3640	500	8510	10	1	18088940	2127	-7.82	7.24	12	0.95	-1504.00	1625.00	21800	20230905	-46.06	9810	20240416	19.88	18950	-37.94	20240102	9810	19.88	20240416	21800	-46.06	20230905	9810	19.88	20240416	1.07	N	396270	500	90 억		17934	N	N	9	N	00	N
158	20240704	121201	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	11840	-320	5	-2.63	1814387090	150599	83.44	12390	12500	11630	15800	8520	12160	12047.80	0.10	0	2568	12440	12300	12070	11930	11700	12370	12000	90	3640	500	8510	10	1	18088940	2142	-7.87	7.29	12	0.83	-1504.00	1625.00	21800	20230905	-45.69	9810	20240416	20.69	18950	-37.52	20240102	9810	20.69	20240416	21800	-45.69	20230905	9810	20.69	20240416	1.07	N	396270	500	90 억		17934	N	N	9	N	00	N
159	20240704	111159	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	11940	-220	5	-1.81	1190935780	97761	54.17	12390	12500	11880	15800	8520	12160	12182.12	0.10	0	6170	12440	12300	12070	11930	11700	12370	12000	90	3640	500	8510	10	1	18088940	2160	-7.94	7.35	12	0.54	-1504.00	1625.00	21800	20230905	-45.23	9810	20240416	21.71	18950	-36.99	20240102	9810	21.71	20240416	21800	-45.23	20230905	9810	21.71	20240416	1.07	N	396270	500	90 억		17934	N	N	9	N	00	N
160	20240704	101200	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	12200	40	2	0.33	652902650	53072	29.41	12390	12500	12100	15800	8520	12160	12302.21	0.10	0	2915	12440	12300	12070	11930	11700	12370	12000	90	3640	500	8510	10	1	18088940	2207	-8.11	7.51	12	0.29	-1504.00	1625.00	21800	20230905	-44.04	9810	20240416	24.36	18950	-35.62	20240102	9810	24.36	20240416	21800	-44.04	20230905	9810	24.36	20240416	1.07	N	396270	500	90 억		17934	N	N	9	N	00	N
161	20240704	091201	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	12400	240	2	1.97	216976130	17553	9.73	12390	12440	12220	15800	8520	12160	12361.20	0.10	0	4257	12440	12300	12070	11930	11700	12370	12000	90	3640	500	8510	10	1	18088940	2243	-8.24	7.63	12	0.10	-1504.00	1625.00	21800	20230905	-43.12	9810	20240416	26.40	18950	-34.56	20240102	9810	26.40	20240416	21800	-43.12	20230905	9810	26.40	20240416	1.07	N	396270	500	90 억		17934	N	N	9	N	00	N
162	20240703	161155	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	12160	280	2	2.36	2155034170	178704	38.32	11840	12210	11840	15440	8320	11880	12059.13	0.10	0	769	13313	12596	12203	11486	11093	12400	11290	90	3560	500	8310	10	1	18088940	2200	-8.09	7.48	12	0.99	-1504.00	1625.00	21800	20230905	-44.22	9810	20240416	23.96	18950	-35.83	20240102	9810	23.96	20240416	21800	-44.22	20230905	9810	23.96	20240416	1.08	N	396270	500	90 억		17229	N	N	9	N	00	N
163	20240703	151159	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	12160	280	2	2.36	2103500780	174470	37.41	11840	12210	11840	15440	8320	11880	12056.58	0.10	0	1052	13313	12596	12203	11486	11093	12400	11290	90	3560	500	8310	10	1	18088940	2200	-8.09	7.48	12	0.96	-1504.00	1625.00	21800	20230905	-44.22	9810	20240416	23.96	18950	-35.83	20240102	9810	23.96	20240416	21800	-44.22	20230905	9810	23.96	20240416	1.08	N	396270	500	90 억		17229	N	N	53	N	00	N
164	20240703	141159	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	12210	330	2	2.78	1916291410	159103	34.11	11840	12210	11840	15440	8320	11880	12044.40	0.10	0	3009	13313	12596	12203	11486	11093	12400	11290	90	3560	500	8310	10	1	18088940	2209	-8.12	7.51	12	0.88	-1504.00	1625.00	21800	20230905	-43.99	9810	20240416	24.46	18950	-35.57	20240102	9810	24.46	20240416	21800	-43.99	20230905	9810	24.46	20240416	1.08	N	396270	500	90 억		17229	N	N	53	N	00	N
165	20240703	131158	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	12090	210	2	1.77	1561563600	129881	27.85	11840	12150	11840	15440	8320	11880	12023.10	0.10	0	276	13313	12596	12203	11486	11093	12400	11290	90	3560	500	8310	10	1	18088940	2187	-8.04	7.44	12	0.72	-1504.00	1625.00	21800	20230905	-44.54	9810	20240416	23.24	18950	-36.20	20240102	9810	23.24	20240416	21800	-44.54	20230905	9810	23.24	20240416	1.08	N	396270	500	90 억		17229	N	N	53	N	00	N
166	20240703	121157	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	12070	190	2	1.60	1440365820	119856	25.70	11840	12150	11840	15440	8320	11880	12017.54	0.10	0	2297	13313	12596	12203	11486	11093	12400	11290	90	3560	500	8310	10	1	18088940	2183	-8.03	7.43	12	0.66	-1504.00	1625.00	21800	20230905	-44.63	9810	20240416	23.04	18950	-36.31	20240102	9810	23.04	20240416	21800	-44.63	20230905	9810	23.04	20240416	1.08	N	396270	500	90 억		17229	N	N	53	N	00	N
167	20240703	111200	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	12070	190	2	1.60	1191966220	99271	21.29	11840	12150	11840	15440	8320	11880	12007.27	0.10	0	499	13313	12596	12203	11486	11093	12400	11290	90	3560	500	8310	10	1	18088940	2183	-8.03	7.43	12	0.55	-1504.00	1625.00	21800	20230905	-44.63	9810	20240416	23.04	18950	-36.31	20240102	9810	23.04	20240416	21800	-44.63	20230905	9810	23.04	20240416	1.08	N	396270	500	90 억		17229	N	N	53	N	00	N
168	20240703	101200	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	11980	100	2	0.84	924020380	77018	16.51	11840	12150	11840	15440	8320	11880	11997.55	0.10	0	-4953	13313	12596	12203	11486	11093	12400	11290	90	3560	500	8310	10	1	18088940	2167	-7.97	7.37	12	0.43	-1504.00	1625.00	21800	20230905	-45.05	9810	20240416	22.12	18950	-36.78	20240102	9810	22.12	20240416	21800	-45.05	20230905	9810	22.12	20240416	1.08	N	396270	500	90 억		17229	N	N	53	N	00	N
169	20240703	091156	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	11930	50	2	0.42	240405300	20157	4.32	11840	12070	11840	15440	8320	11880	11926.78	0.10	0	-2097	13313	12596	12203	11486	11093	12400	11290	90	3560	500	8310	10	1	18088940	2158	-7.93	7.34	12	0.11	-1504.00	1625.00	21800	20230905	-45.28	9810	20240416	21.61	18950	-37.04	20240102	9810	21.61	20240416	21800	-45.28	20230905	9810	21.61	20240416	1.08	N	396270	500	90 억		17229	N	N	53	N	00	N
170	20240702	161152	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	11880	-1050	5	-8.12	5646758370	464197	135.27	12670	12920	11810	16800	9060	12930	12165.04	0.11	0	-54036	13790	13360	13140	12710	12490	13250	12600	90	3870	500	9050	10	1	18088940	2149	-7.90	7.31	12	2.57	-1504.00	1625.00	21800	20230905	-45.50	9810	20240416	21.10	18950	-37.31	20240102	9810	21.10	20240416	21800	-45.50	20230905	9810	21.10	20240416	1.12	N	396270	500	90 억		19782	N	N	53	N	00	N
171	20240702	151155	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	11870	-1060	5	-8.20	5423449040	445381	129.79	12670	12920	11810	16800	9060	12930	12177.10	0.11	0	-50777	13790	13360	13140	12710	12490	13250	12600	90	3870	500	9050	10	1	18088940	2147	-7.89	7.30	12	2.46	-1504.00	1625.00	21800	20230905	-45.55	9810	20240416	21.00	18950	-37.36	20240102	9810	21.00	20240416	21800	-45.55	20230905	9810	21.00	20240416	1.12	N	396270	500	90 억		19782	N	N	34	N	00	N
172	20240702	141155	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	11930	-1000	5	-7.73	4537119590	370761	108.04	12670	12920	11930	16800	9060	12930	12237.32	0.11	0	-50555	13790	13360	13140	12710	12490	13250	12600	90	3870	500	9050	10	1	18088940	2158	-7.93	7.34	12	2.05	-1504.00	1625.00	21800	20230905	-45.28	9810	20240416	21.61	18950	-37.04	20240102	9810	21.61	20240416	21800	-45.28	20230905	9810	21.61	20240416	1.12	N	396270	500	90 억		19782	N	N	34	N	00	N
173	20240702	131156	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	12080	-850	5	-6.57	3903289390	317931	92.65	12670	12920	12000	16800	9060	12930	12277.16	0.11	0	-41456	13790	13360	13140	12710	12490	13250	12600	90	3870	500	9050	10	1	18088940	2185	-8.03	7.43	12	1.76	-1504.00	1625.00	21800	20230905	-44.59	9810	20240416	23.14	18950	-36.25	20240102	9810	23.14	20240416	21800	-44.59	20230905	9810	23.14	20240416	1.12	N	396270	500	90 억		19782	N	N	34	N	00	N
174	20240702	121156	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	12130	-800	5	-6.19	3369117740	273600	79.73	12670	12920	12100	16800	9060	12930	12314.03	0.11	0	-32169	13790	13360	13140	12710	12490	13250	12600	90	3870	500	9050	10	1	18088940	2194	-8.07	7.46	12	1.51	-1504.00	1625.00	21800	20230905	-44.36	9810	20240416	23.65	18950	-35.99	20240102	9810	23.65	20240416	21800	-44.36	20230905	9810	23.65	20240416	1.12	N	396270	500	90 억		19782	N	N	34	N	00	N
175	20240702	111155	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	12150	-780	5	-6.03	2799208630	226632	66.04	12670	12920	12140	16800	9060	12930	12351.34	0.11	0	-18730	13790	13360	13140	12710	12490	13250	12600	90	3870	500	9050	10	1	18088940	2198	-8.08	7.48	12	1.25	-1504.00	1625.00	21800	20230905	-44.27	9810	20240416	23.85	18950	-35.88	20240102	9810	23.85	20240416	21800	-44.27	20230905	9810	23.85	20240416	1.12	N	396270	500	90 억		19782	N	N	34	N	00	N
176	20240702	101154	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	12160	-770	5	-5.96	2214658700	178607	52.05	12670	12920	12140	16800	9060	12930	12399.62	0.11	0	-10233	13790	13360	13140	12710	12490	13250	12600	90	3870	500	9050	10	1	18088940	2200	-8.09	7.48	12	0.99	-1504.00	1625.00	21800	20230905	-44.22	9810	20240416	23.96	18950	-35.83	20240102	9810	23.96	20240416	21800	-44.22	20230905	9810	23.96	20240416	1.12	N	396270	500	90 억		19782	N	N	34	N	00	N
177	20240702	091155	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	12700	-230	5	-1.78	262174350	20629	6.01	12670	12920	12670	16800	9060	12930	12709.02	0.11	0	4201	13790	13360	13140	12710	12490	13250	12600	90	3870	500	9050	10	1	18088940	2297	-8.44	7.82	12	0.11	-1504.00	1625.00	21800	20230905	-41.74	9810	20240416	29.46	18950	-32.98	20240102	9810	29.46	20240416	21800	-41.74	20230905	9810	29.46	20240416	1.12	N	396270	500	90 억		19782	N	N	34	N	00	N
178	20240701	161150	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	12930	50	2	0.39	4519016020	340791	108.21	13100	13570	12920	16740	9020	12880	13260.89	0.13	0	-3315	13513	13196	12863	12546	12213	13030	12380	90	3860	500	9010	10	1	18088940	2339	-8.60	7.96	12	1.88	-1504.00	1625.00	21800	20230905	-40.69	9810	20240416	31.80	18950	-31.77	20240102	9810	31.80	20240416	21800	-40.69	20230905	9810	31.80	20240416	1.17	N	396270	500	90 억		24331	N	N	34	N	00	N
179	20240701	151153	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	12960	80	2	0.62	4420926420	333208	105.80	13100	13570	12920	16740	9020	12880	13268.18	0.13	0	-3012	13513	13196	12863	12546	12213	13030	12380	90	3860	500	9010	10	1	18088940	2344	-8.62	7.98	12	1.84	-1504.00	1625.00	21800	20230905	-40.55	9810	20240416	32.11	18950	-31.61	20240102	9810	32.11	20240416	21800	-40.55	20230905	9810	32.11	20240416	1.17	N	396270	500	90 억		24331	N	N	0	N	00	N
180	20240701	141151	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	13050	170	2	1.32	4006822350	301455	95.72	13100	13570	12920	16740	9020	12880	13292.09	0.13	0	6274	13513	13196	12863	12546	12213	13030	12380	90	3860	500	9010	10	1	18088940	2361	-8.68	8.03	12	1.67	-1504.00	1625.00	21800	20230905	-40.14	9810	20240416	33.03	18950	-31.13	20240102	9810	33.03	20240416	21800	-40.14	20230905	9810	33.03	20240416	1.17	N	396270	500	90 억		24331	N	N	0	N	00	N
181	20240701	131151	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	13050	170	2	1.32	3810417280	286463	90.96	13100	13570	12920	16740	9020	12880	13302.12	0.13	0	8466	13513	13196	12863	12546	12213	13030	12380	90	3860	500	9010	10	1	18088940	2361	-8.68	8.03	12	1.58	-1504.00	1625.00	21800	20230905	-40.14	9810	20240416	33.03	18950	-31.13	20240102	9810	33.03	20240416	21800	-40.14	20230905	9810	33.03	20240416	1.17	N	396270	500	90 억		24331	N	N	0	N	00	N
182	20240701	121154	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	13060	180	2	1.40	3473131740	260563	82.73	13100	13570	12920	16740	9020	12880	13329.94	0.13	0	9565	13513	13196	12863	12546	12213	13030	12380	90	3860	500	9010	10	1	18088940	2362	-8.68	8.04	12	1.44	-1504.00	1625.00	21800	20230905	-40.09	9810	20240416	33.13	18950	-31.08	20240102	9810	33.13	20240416	21800	-40.09	20230905	9810	33.13	20240416	1.17	N	396270	500	90 억		24331	N	N	0	N	00	N
183	20240701	111148	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	13050	170	2	1.32	3364731190	252279	80.10	13100	13570	12920	16740	9020	12880	13337.98	0.13	0	10413	13513	13196	12863	12546	12213	13030	12380	90	3860	500	9010	10	1	18088940	2361	-8.68	8.03	12	1.39	-1504.00	1625.00	21800	20230905	-40.14	9810	20240416	33.03	18950	-31.13	20240102	9810	33.03	20240416	21800	-40.14	20230905	9810	33.03	20240416	1.17	N	396270	500	90 억		24331	N	N	0	N	00	N
184	20240701	101147	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	13450	570	2	4.43	2736552230	204577	64.96	13100	13570	12920	16740	9020	12880	13377.49	0.13	0	14240	13513	13196	12863	12546	12213	13030	12380	90	3860	500	9010	10	1	18088940	2433	-8.94	8.28	12	1.13	-1504.00	1625.00	21800	20230905	-38.30	9810	20240416	37.10	18950	-29.02	20240102	9810	37.10	20240416	21800	-38.30	20230905	9810	37.10	20240416	1.17	N	396270	500	90 억		24331	N	N	0	N	00	N
185	20240701	091145	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	13020	140	2	1.09	263200830	20245	6.43	13100	13100	12920	16740	9020	12880	13002.92	0.13	0	-345	13513	13196	12863	12546	12213	13030	12380	90	3860	500	9010	10	1	18088940	2355	-8.66	8.01	12	0.11	-1504.00	1625.00	21800	20230905	-40.28	9810	20240416	32.72	18950	-31.29	20240102	9810	32.72	20240416	21800	-40.28	20230905	9810	32.72	20240416	1.17	N	396270	500	90 억		24331	N	N	0	N	00	N