KissMeData/241770/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	161037	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	8150	50	2	0.62	68248640	8613	550.70	8000	8150	7880	10530	5670	8100	7923.62	0.00	0	2335	8393	8246	8143	7996	7893	8195	7945	53	2430	500	5670	10	1	10192640	831	-35.28	0.44	12	0.08	-231.00	18621.00	12770	20230725	-36.18	7640	20240725	6.68	11360	-28.26	20240415	7640	6.68	20240725	12630	-35.47	20230816	7640	6.68	20240725	0.80	N	241770	500	53 억		0	N	N	0	N	00	N
3	20240731	151053	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	8100	0	3	0.00	66189150	8360	534.53	8000	8150	7880	10530	5670	8100	7917.36	0.00	0	2442	8393	8246	8143	7996	7893	8195	7945	53	2430	500	5670	10	1	10192640	826	-35.06	0.43	12	0.08	-231.00	18621.00	12770	20230725	-36.57	7640	20240725	6.02	11360	-28.70	20240415	7640	6.02	20240725	12630	-35.87	20230816	7640	6.02	20240725	0.80	N	241770	500	53 억		0	N	N	0	N	00	N
4	20240731	141052	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	8000	-100	5	-1.23	62443310	7892	504.60	8000	8150	7880	10530	5670	8100	7912.23	0.00	0	2462	8393	8246	8143	7996	7893	8195	7945	53	2430	500	5670	10	1	10192640	815	-34.63	0.43	12	0.08	-231.00	18621.00	12770	20230725	-37.35	7640	20240725	4.71	11360	-29.58	20240415	7640	4.71	20240725	12630	-36.66	20230816	7640	4.71	20240725	0.80	N	241770	500	53 억		0	N	N	0	N	00	N
5	20240731	131048	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	8040	-60	5	-0.74	46192800	5846	373.79	8000	8150	7880	10530	5670	8100	7901.61	0.00	0	2341	8393	8246	8143	7996	7893	8195	7945	53	2430	500	5670	10	1	10192640	819	-34.81	0.43	12	0.06	-231.00	18621.00	12770	20230725	-37.04	7640	20240725	5.24	11360	-29.23	20240415	7640	5.24	20240725	12630	-36.34	20230816	7640	5.24	20240725	0.80	N	241770	500	53 억		0	N	N	0	N	00	N
6	20240731	121047	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	7930	-170	5	-2.10	44784020	5669	362.47	8000	8150	7880	10530	5670	8100	7899.81	0.00	0	2348	8393	8246	8143	7996	7893	8195	7945	53	2430	500	5670	10	1	10192640	808	-34.33	0.43	12	0.06	-231.00	18621.00	12770	20230725	-37.90	7640	20240725	3.80	11360	-30.19	20240415	7640	3.80	20240725	12630	-37.21	20230816	7640	3.80	20240725	0.80	N	241770	500	53 억		0	N	N	0	N	00	N
7	20240731	111051	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	7890	-210	5	-2.59	22503070	2844	181.84	8000	8150	7880	10530	5670	8100	7912.47	0.00	0	227	8393	8246	8143	7996	7893	8195	7945	53	2430	500	5670	10	1	10192640	804	-34.16	0.42	12	0.03	-231.00	18621.00	12770	20230725	-38.21	7640	20240725	3.27	11360	-30.55	20240415	7640	3.27	20240725	12630	-37.53	20230816	7640	3.27	20240725	0.80	N	241770	500	53 억		0	N	N	0	N	00	N
8	20240731	101046	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	7960	-140	5	-1.73	18593760	2350	150.26	8000	8150	7880	10530	5670	8100	7912.24	0.00	0	244	8393	8246	8143	7996	7893	8195	7945	53	2430	500	5670	10	1	10192640	811	-34.46	0.43	12	0.02	-231.00	18621.00	12770	20230725	-37.67	7640	20240725	4.19	11360	-29.93	20240415	7640	4.19	20240725	12630	-36.98	20230816	7640	4.19	20240725	0.80	N	241770	500	53 억		0	N	N	0	N	00	N
9	20240731	091046	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	7980	-120	5	-1.48	2003850	250	15.98	8000	8150	7960	10530	5670	8100	8015.40	0.00	0	-40	8393	8246	8143	7996	7893	8195	7945	53	2430	500	5670	10	1	10192640	813	-34.55	0.43	12	0.00	-231.00	18621.00	12770	20230725	-37.51	7640	20240725	4.45	11360	-29.75	20240415	7640	4.45	20240725	12630	-36.82	20230816	7640	4.45	20240725	0.80	N	241770	500	53 억		0	N	N	0	N	00	N
10	20240730	161019	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	8100	-150	5	-1.82	12711030	1564	21.90	8290	8290	8040	10720	5780	8250	8127.26	0.00	0	-557	8583	8416	8123	7956	7663	8500	8040	53	2470	500	5770	10	1	10192640	826	-35.06	0.43	12	0.02	-231.00	18621.00	12860	20230724	-37.01	7640	20240725	6.02	11360	-28.70	20240415	7640	6.02	20240725	12630	-35.87	20230816	7640	6.02	20240725	0.80	N	241770	500	53 억		0	N	N	0	N	00	N
11	20240730	151041	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	8080	-170	5	-2.06	11836570	1456	20.39	8290	8290	8050	10720	5780	8250	8129.51	0.00	0	-496	8583	8416	8123	7956	7663	8500	8040	53	2470	500	5770	10	1	10192640	824	-34.98	0.43	12	0.01	-231.00	18621.00	12860	20230724	-37.17	7640	20240725	5.76	11360	-28.87	20240415	7640	5.76	20240725	12630	-36.03	20230816	7640	5.76	20240725	0.80	N	241770	500	53 억		0	N	N	0	N	00	N
12	20240730	141028	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	8090	-160	5	-1.94	11715600	1441	20.18	8290	8290	8050	10720	5780	8250	8130.19	0.00	0	-492	8583	8416	8123	7956	7663	8500	8040	53	2470	500	5770	10	1	10192640	825	-35.02	0.43	12	0.01	-231.00	18621.00	12860	20230724	-37.09	7640	20240725	5.89	11360	-28.79	20240415	7640	5.89	20240725	12630	-35.95	20230816	7640	5.89	20240725	0.80	N	241770	500	53 억		0	N	N	0	N	00	N
13	20240730	131032	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	8120	-130	5	-1.58	11554520	1421	19.90	8290	8290	8070	10720	5780	8250	8131.26	0.00	0	-490	8583	8416	8123	7956	7663	8500	8040	53	2470	500	5770	10	1	10192640	828	-35.15	0.44	12	0.01	-231.00	18621.00	12860	20230724	-36.86	7640	20240725	6.28	11360	-28.52	20240415	7640	6.28	20240725	12630	-35.71	20230816	7640	6.28	20240725	0.80	N	241770	500	53 억		0	N	N	0	N	00	N
14	20240730	121024	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	8120	-130	5	-1.58	10343290	1271	17.80	8290	8290	8080	10720	5780	8250	8137.92	0.00	0	-403	8583	8416	8123	7956	7663	8500	8040	53	2470	500	5770	10	1	10192640	828	-35.15	0.44	12	0.01	-231.00	18621.00	12860	20230724	-36.86	7640	20240725	6.28	11360	-28.52	20240415	7640	6.28	20240725	12630	-35.71	20230816	7640	6.28	20240725	0.80	N	241770	500	53 억		0	N	N	0	N	00	N
15	20240730	111030	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	8140	-110	5	-1.33	8392710	1031	14.44	8290	8290	8080	10720	5780	8250	8140.36	0.00	0	-311	8583	8416	8123	7956	7663	8500	8040	53	2470	500	5770	10	1	10192640	830	-35.24	0.44	12	0.01	-231.00	18621.00	12860	20230724	-36.70	7640	20240725	6.54	11360	-28.35	20240415	7640	6.54	20240725	12630	-35.55	20230816	7640	6.54	20240725	0.80	N	241770	500	53 억		0	N	N	0	N	00	N
16	20240730	101041	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	8140	-110	5	-1.33	2501930	307	4.30	8290	8290	8100	10720	5780	8250	8149.61	0.00	0	-244	8583	8416	8123	7956	7663	8500	8040	53	2470	500	5770	10	1	10192640	830	-35.24	0.44	12	0.00	-231.00	18621.00	12860	20230724	-36.70	7640	20240725	6.54	11360	-28.35	20240415	7640	6.54	20240725	12630	-35.55	20230816	7640	6.54	20240725	0.80	N	241770	500	53 억		0	N	N	0	N	00	N
17	20240730	091043	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	8190	-60	5	-0.73	746650	91	1.27	8290	8290	8190	10720	5780	8250	8204.95	0.00	0	-80	8583	8416	8123	7956	7663	8500	8040	53	2470	500	5770	10	1	10192640	835	-35.45	0.44	12	0.00	-231.00	18621.00	12860	20230724	-36.31	7640	20240725	7.20	11360	-27.90	20240415	7640	7.20	20240725	12630	-35.15	20230816	7640	7.20	20240725	0.80	N	241770	500	53 억		0	N	N	0	N	00	N
18	20240729	161018	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	8250	300	2	3.77	58107490	7142	119.03	7830	8290	7830	10330	5570	7950	8136.02	0.00	0	36	8183	8066	7963	7846	7743	8015	7795	53	2380	500	5560	10	1	10192640	841	-35.71	0.44	12	0.07	-231.00	18621.00	13010	20230721	-36.59	7640	20240725	7.98	11360	-27.38	20240415	7640	7.98	20240725	12630	-34.68	20230816	7640	7.98	20240725	0.81	N	241770	500	53 억		0	N	N	0	N	00	N
19	20240729	151035	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	8220	270	2	3.40	55356340	6808	113.47	7830	8290	7830	10330	5570	7950	8131.07	0.00	0	48	8183	8066	7963	7846	7743	8015	7795	53	2380	500	5560	10	1	10192640	838	-35.58	0.44	12	0.07	-231.00	18621.00	13010	20230721	-36.82	7640	20240725	7.59	11360	-27.64	20240415	7640	7.59	20240725	12630	-34.92	20230816	7640	7.59	20240725	0.81	N	241770	500	53 억		0	N	N	0	N	00	N
20	20240729	141041	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	8250	300	2	3.77	53824490	6621	110.35	7830	8290	7830	10330	5570	7950	8129.36	0.00	0	130	8183	8066	7963	7846	7743	8015	7795	53	2380	500	5560	10	1	10192640	841	-35.71	0.44	12	0.06	-231.00	18621.00	13010	20230721	-36.59	7640	20240725	7.98	11360	-27.38	20240415	7640	7.98	20240725	12630	-34.68	20230816	7640	7.98	20240725	0.81	N	241770	500	53 억		0	N	N	0	N	00	N
21	20240729	131038	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	8080	130	2	1.64	52658970	6479	107.98	7830	8290	7830	10330	5570	7950	8127.64	0.00	0	137	8183	8066	7963	7846	7743	8015	7795	53	2380	500	5560	10	1	10192640	824	-34.98	0.43	12	0.06	-231.00	18621.00	13010	20230721	-37.89	7640	20240725	5.76	11360	-28.87	20240415	7640	5.76	20240725	12630	-36.03	20230816	7640	5.76	20240725	0.81	N	241770	500	53 억		0	N	N	0	N	00	N
22	20240729	121037	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	8290	340	2	4.28	50775510	6248	104.13	7830	8290	7830	10330	5570	7950	8126.68	0.00	0	178	8183	8066	7963	7846	7743	8015	7795	53	2380	500	5560	10	1	10192640	845	-35.89	0.45	12	0.06	-231.00	18621.00	13010	20230721	-36.28	7640	20240725	8.51	11360	-27.02	20240415	7640	8.51	20240725	12630	-34.36	20230816	7640	8.51	20240725	0.81	N	241770	500	53 억		0	N	N	0	N	00	N
23	20240729	111027	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	7980	30	2	0.38	12772300	1610	26.83	7830	8080	7830	10330	5570	7950	7933.11	0.00	0	112	8183	8066	7963	7846	7743	8015	7795	53	2380	500	5560	10	1	10192640	813	-34.55	0.43	12	0.02	-231.00	18621.00	13010	20230721	-38.66	7640	20240725	4.45	11360	-29.75	20240415	7640	4.45	20240725	12630	-36.82	20230816	7640	4.45	20240725	0.81	N	241770	500	53 억		0	N	N	0	N	00	N
24	20240729	101025	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	8080	130	2	1.64	9717080	1229	20.48	7830	8080	7830	10330	5570	7950	7906.49	0.00	0	351	8183	8066	7963	7846	7743	8015	7795	53	2380	500	5560	10	1	10192640	824	-34.98	0.43	12	0.01	-231.00	18621.00	13010	20230721	-37.89	7640	20240725	5.76	11360	-28.87	20240415	7640	5.76	20240725	12630	-36.03	20230816	7640	5.76	20240725	0.81	N	241770	500	53 억		0	N	N	0	N	00	N
25	20240729	091023	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	7940	-10	5	-0.13	7643380	971	16.18	7830	7940	7830	10330	5570	7950	7871.66	0.00	0	387	8183	8066	7963	7846	7743	8015	7795	53	2380	500	5560	10	1	10192640	809	-34.37	0.43	12	0.01	-231.00	18621.00	13010	20230721	-38.97	7640	20240725	3.93	11360	-30.11	20240415	7640	3.93	20240725	12630	-37.13	20230816	7640	3.93	20240725	0.81	N	241770	500	53 억		0	N	N	0	N	00	N
26	20240726	161008	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	7950	-100	5	-1.24	47566500	5980	64.77	7970	8080	7860	10460	5640	8050	7954.26	0.00	0	1184	8496	8272	7956	7732	7416	8385	7845	53	2410	500	5630	10	1	10192640	810	-34.42	0.43	12	0.06	-231.00	18621.00	13210	20230720	-39.82	7640	20240725	4.06	11360	-30.02	20240415	7640	4.06	20240725	12670	-37.25	20230726	7640	4.06	20240725	0.82	N	241770	500	53 억		0	N	N	0	N	00	N
27	20240726	151019	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	8030	-20	5	-0.25	45247930	5689	61.62	7970	8080	7860	10460	5640	8050	7953.58	0.00	0	1412	8496	8272	7956	7732	7416	8385	7845	53	2410	500	5630	10	1	10192640	818	-34.76	0.43	12	0.06	-231.00	18621.00	13210	20230720	-39.21	7640	20240725	5.10	11360	-29.31	20240415	7640	5.10	20240725	12670	-36.62	20230726	7640	5.10	20240725	0.82	N	241770	500	53 억		0	N	N	0	N	00	N
28	20240726	141019	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	8060	10	2	0.12	44116800	5547	60.08	7970	8080	7860	10460	5640	8050	7953.27	0.00	0	1413	8496	8272	7956	7732	7416	8385	7845	53	2410	500	5630	10	1	10192640	822	-34.89	0.43	12	0.05	-231.00	18621.00	13210	20230720	-38.99	7640	20240725	5.50	11360	-29.05	20240415	7640	5.50	20240725	12670	-36.39	20230726	7640	5.50	20240725	0.82	N	241770	500	53 억		0	N	N	0	N	00	N
29	20240726	131020	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	7930	-120	5	-1.49	31310380	3933	42.60	7970	8080	7860	10460	5640	8050	7960.94	0.00	0	223	8496	8272	7956	7732	7416	8385	7845	53	2410	500	5630	10	1	10192640	808	-34.33	0.43	12	0.04	-231.00	18621.00	13210	20230720	-39.97	7640	20240725	3.80	11360	-30.19	20240415	7640	3.80	20240725	12670	-37.41	20230726	7640	3.80	20240725	0.82	N	241770	500	53 억		0	N	N	0	N	00	N
30	20240726	121024	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	8050	0	3	0.00	26967040	3383	36.64	7970	8080	7860	10460	5640	8050	7971.34	0.00	0	146	8496	8272	7956	7732	7416	8385	7845	53	2410	500	5630	10	1	10192640	821	-34.85	0.43	12	0.03	-231.00	18621.00	13210	20230720	-39.06	7640	20240725	5.37	11360	-29.14	20240415	7640	5.37	20240725	12670	-36.46	20230726	7640	5.37	20240725	0.82	N	241770	500	53 억		0	N	N	0	N	00	N
31	20240726	111024	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	7870	-180	5	-2.24	18223820	2293	24.83	7970	8080	7860	10460	5640	8050	7947.59	0.00	0	395	8496	8272	7956	7732	7416	8385	7845	53	2410	500	5630	10	1	10192640	802	-34.07	0.42	12	0.02	-231.00	18621.00	13210	20230720	-40.42	7640	20240725	3.01	11360	-30.72	20240415	7640	3.01	20240725	12670	-37.88	20230726	7640	3.01	20240725	0.82	N	241770	500	53 억		0	N	N	0	N	00	N
32	20240726	101016	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	8070	20	2	0.25	5942350	740	8.01	7970	8080	7970	10460	5640	8050	8030.20	0.00	0	111	8496	8272	7956	7732	7416	8385	7845	53	2410	500	5630	10	1	10192640	823	-34.94	0.43	12	0.01	-231.00	18621.00	13210	20230720	-38.91	7640	20240725	5.63	11360	-28.96	20240415	7640	5.63	20240725	12670	-36.31	20230726	7640	5.63	20240725	0.82	N	241770	500	53 억		0	N	N	0	N	00	N
33	20240726	091015	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	8050	0	3	0.00	1562280	196	2.12	7970	8050	7970	10460	5640	8050	7970.82	0.00	0	165	8496	8272	7956	7732	7416	8385	7845	53	2410	500	5630	10	1	10192640	821	-34.85	0.43	12	0.00	-231.00	18621.00	13210	20230720	-39.06	7640	20240725	5.37	11360	-29.14	20240415	7640	5.37	20240725	12670	-36.46	20230726	7640	5.37	20240725	0.82	N	241770	500	53 억		0	N	N	0	N	00	N
34	20240725	161014	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N		N	8050	80	2	1.00	72832980	9232	157.87	7970	8180	7640	10360	5580	7970	7889.19	0.00	0	-577	8603	8286	8083	7766	7563	8445	7925	53	2390	500	5570	10	1	10192640	821	-34.85	0.43	12	0.09	-231.00	18621.00	13270	20230719	-39.34	7640	20240725	5.37	11360	-29.14	20240415	7640	5.37	20240725	12770	-36.96	20230725	7640	5.37	20240725	0.84	N	241770	500	53 억		0	N	N	0	N	00	N
35	20240725	151028	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N		N	8000	30	2	0.38	67917280	8621	147.42	7970	8180	7640	10360	5580	7970	7878.12	0.00	0	-552	8603	8286	8083	7766	7563	8445	7925	53	2390	500	5570	10	1	10192640	815	-34.63	0.43	12	0.08	-231.00	18621.00	13270	20230719	-39.71	7640	20240725	4.71	11360	-29.58	20240415	7640	4.71	20240725	12770	-37.35	20230725	7640	4.71	20240725	0.84	N	241770	500	53 억		0	N	N	0	N	00	N
36	20240725	141022	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N		N	8000	30	2	0.38	60963770	7752	132.56	7970	8180	7640	10360	5580	7970	7864.26	0.00	0	-481	8603	8286	8083	7766	7563	8445	7925	53	2390	500	5570	10	1	10192640	815	-34.63	0.43	12	0.08	-231.00	18621.00	13270	20230719	-39.71	7640	20240725	4.71	11360	-29.58	20240415	7640	4.71	20240725	12770	-37.35	20230725	7640	4.71	20240725	0.84	N	241770	500	53 억		0	N	N	0	N	00	N
37	20240725	131016	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N		N	8000	30	2	0.38	44411030	5682	97.16	7970	8180	7640	10360	5580	7970	7816.09	0.00	0	-175	8603	8286	8083	7766	7563	8445	7925	53	2390	500	5570	10	1	10192640	815	-34.63	0.43	12	0.06	-231.00	18621.00	13270	20230719	-39.71	7640	20240725	4.71	11360	-29.58	20240415	7640	4.71	20240725	12770	-37.35	20230725	7640	4.71	20240725	0.84	N	241770	500	53 억		0	N	N	0	N	00	N
38	20240725	121021	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N		N	7980	10	2	0.13	43958580	5625	96.19	7970	8180	7640	10360	5580	7970	7814.86	0.00	0	-172	8603	8286	8083	7766	7563	8445	7925	53	2390	500	5570	10	1	10192640	813	-34.55	0.43	12	0.06	-231.00	18621.00	13270	20230719	-39.86	7640	20240725	4.45	11360	-29.75	20240415	7640	4.45	20240725	12770	-37.51	20230725	7640	4.45	20240725	0.84	N	241770	500	53 억		0	N	N	0	N	00	N
39	20240725	111018	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N		N	7890	-80	5	-1.00	33667900	4334	74.11	7970	7970	7640	10360	5580	7970	7768.32	0.00	0	109	8603	8286	8083	7766	7563	8445	7925	53	2390	500	5570	10	1	10192640	804	-34.16	0.42	12	0.04	-231.00	18621.00	13270	20230719	-40.54	7640	20240725	3.27	11360	-30.55	20240415	7640	3.27	20240725	12770	-38.21	20230725	7640	3.27	20240725	0.84	N	241770	500	53 억		0	N	N	0	N	00	N
40	20240725	101014	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N		N	7670	-300	5	-3.76	27486970	3541	60.55	7970	7970	7640	10360	5580	7970	7762.49	0.00	0	5	8603	8286	8083	7766	7563	8445	7925	53	2390	500	5570	10	1	10192640	782	-33.20	0.41	12	0.03	-231.00	18621.00	13270	20230719	-42.20	7640	20240725	0.39	11360	-32.48	20240415	7640	0.39	20240725	12770	-39.94	20230725	7640	0.39	20240725	0.84	N	241770	500	53 억		0	N	N	0	N	00	N
41	20240725	091007	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N		N	7900	-70	5	-0.88	2164710	273	4.67	7970	7970	7880	10360	5580	7970	7929.34	0.00	0	-178	8603	8286	8083	7766	7563	8445	7925	53	2390	500	5570	10	1	10192640	805	-34.20	0.42	12	0.00	-231.00	18621.00	13270	20230719	-40.47	7880	20240725	0.25	11360	-30.46	20240415	7880	0.25	20240725	12770	-38.14	20230725	7880	0.25	20240725	0.84	N	241770	500	53 억		0	N	N	0	N	00	N
42	20240724	161009	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N		N	7970	90	2	1.14	46515500	5848	72.94	7880	8400	7880	10240	5520	7880	7954.09	0.00	0	-232	8440	8160	8020	7740	7600	8090	7670	53	2360	500	5510	10	1	10192640	812	-34.50	0.43	12	0.06	-231.00	18621.00	13440	20230718	-40.70	7880	20240724	1.14	11360	-29.84	20240415	7880	1.14	20240724	12860	-38.02	20230724	7880	1.14	20240724	0.83	N	241770	500	53 억		0	N	N	0	N	00	N
43	20240724	151024	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N		N	7950	70	2	0.89	34034250	4279	53.37	7880	8400	7880	10240	5520	7880	7953.79	0.00	0	-137	8440	8160	8020	7740	7600	8090	7670	53	2360	500	5510	10	1	10192640	810	-34.42	0.43	12	0.04	-231.00	18621.00	13440	20230718	-40.85	7880	20240724	0.89	11360	-30.02	20240415	7880	0.89	20240724	12860	-38.18	20230724	7880	0.89	20240724	0.83	N	241770	500	53 억		0	N	N	0	N	00	N
44	20240724	141017	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N		N	7940	60	2	0.76	27069520	3396	42.35	7880	8400	7880	10240	5520	7880	7971.00	0.00	0	-260	8440	8160	8020	7740	7600	8090	7670	53	2360	500	5510	10	1	10192640	809	-34.37	0.43	12	0.03	-231.00	18621.00	13440	20230718	-40.92	7880	20240724	0.76	11360	-30.11	20240415	7880	0.76	20240724	12860	-38.26	20230724	7880	0.76	20240724	0.83	N	241770	500	53 억		0	N	N	0	N	00	N
45	20240724	131023	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N		N	7950	70	2	0.89	16318430	2035	25.38	7880	8400	7880	10240	5520	7880	8018.88	0.00	0	-334	8440	8160	8020	7740	7600	8090	7670	53	2360	500	5510	10	1	10192640	810	-34.42	0.43	12	0.02	-231.00	18621.00	13440	20230718	-40.85	7880	20240724	0.89	11360	-30.02	20240415	7880	0.89	20240724	12860	-38.18	20230724	7880	0.89	20240724	0.83	N	241770	500	53 억		0	N	N	0	N	00	N
46	20240724	121022	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N		N	7960	80	2	1.02	14236990	1773	22.11	7880	8400	7880	10240	5520	7880	8029.89	0.00	0	-318	8440	8160	8020	7740	7600	8090	7670	53	2360	500	5510	10	1	10192640	811	-34.46	0.43	12	0.02	-231.00	18621.00	13440	20230718	-40.77	7880	20240724	1.02	11360	-29.93	20240415	7880	1.02	20240724	12860	-38.10	20230724	7880	1.02	20240724	0.83	N	241770	500	53 억		0	N	N	0	N	00	N
47	20240724	111018	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N		N	7990	110	2	1.40	12699840	1580	19.71	7880	8400	7880	10240	5520	7880	8037.87	0.00	0	-188	8440	8160	8020	7740	7600	8090	7670	53	2360	500	5510	10	1	10192640	814	-34.59	0.43	12	0.02	-231.00	18621.00	13440	20230718	-40.55	7880	20240724	1.40	11360	-29.67	20240415	7880	1.40	20240724	12860	-37.87	20230724	7880	1.40	20240724	0.83	N	241770	500	53 억		0	N	N	0	N	00	N
48	20240724	101044	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N		N	8070	190	2	2.41	11420420	1420	17.71	7880	8400	7880	10240	5520	7880	8042.55	0.00	0	-180	8440	8160	8020	7740	7600	8090	7670	53	2360	500	5510	10	1	10192640	823	-34.94	0.43	12	0.01	-231.00	18621.00	13440	20230718	-39.96	7880	20240724	2.41	11360	-28.96	20240415	7880	2.41	20240724	12860	-37.25	20230724	7880	2.41	20240724	0.83	N	241770	500	53 억		0	N	N	0	N	00	N
49	20240724	091009	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N		N	8050	170	2	2.16	6207650	772	9.63	7880	8400	7880	10240	5520	7880	8041.00	0.00	0	-165	8440	8160	8020	7740	7600	8090	7670	53	2360	500	5510	10	1	10192640	821	-34.85	0.43	12	0.01	-231.00	18621.00	13440	20230718	-40.10	7880	20240724	2.16	11360	-29.14	20240415	7880	2.16	20240724	12860	-37.40	20230724	7880	2.16	20240724	0.83	N	241770	500	53 억		0	N	N	0	N	00	N
50	20240723	161004	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N		N	7880	-210	5	-2.60	64087880	7988	60.63	8090	8300	7880	10510	5670	8090	8023.02	0.00	0	-929	8656	8372	8216	7932	7776	8295	7855	53	2420	500	5660	10	1	10192640	803	-34.11	0.42	12	0.08	-231.00	18621.00	13660	20230717	-42.31	7880	20240723	0.00	11360	-30.63	20240415	7880	0.00	20240723	12860	-38.72	20230724	7880	0.00	20240723	0.84	N	241770	500	53 억		0	N	N	0	N	00	N
51	20240723	151026	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N		N	7920	-170	5	-2.10	61351790	7641	58.00	8090	8300	7920	10510	5670	8090	8029.29	0.00	0	-935	8656	8372	8216	7932	7776	8295	7855	53	2420	500	5660	10	1	10192640	807	-34.29	0.43	12	0.07	-231.00	18621.00	13660	20230717	-42.02	7920	20240723	0.00	11360	-30.28	20240415	7920	0.00	20240723	12860	-38.41	20230724	7920	0.00	20240723	0.84	N	241770	500	53 억		0	N	N	0	N	00	N
52	20240723	141006	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N		N	8000	-90	5	-1.11	43306140	5373	40.78	8090	8300	7970	10510	5670	8090	8059.96	0.00	0	-865	8656	8372	8216	7932	7776	8295	7855	53	2420	500	5660	10	1	10192640	815	-34.63	0.43	12	0.05	-231.00	18621.00	13660	20230717	-41.43	7970	20240723	0.38	11360	-29.58	20240415	7970	0.38	20240723	12860	-37.79	20230724	7970	0.38	20240723	0.84	N	241770	500	53 억		0	N	N	0	N	00	N
53	20240723	131002	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N		N	7990	-100	5	-1.24	32270220	3992	30.30	8090	8300	7990	10510	5670	8090	8083.72	0.00	0	-864	8656	8372	8216	7932	7776	8295	7855	53	2420	500	5660	10	1	10192640	814	-34.59	0.43	12	0.04	-231.00	18621.00	13660	20230717	-41.51	7990	20240723	0.00	11360	-29.67	20240415	7990	0.00	20240723	12860	-37.87	20230724	7990	0.00	20240723	0.84	N	241770	500	53 억		0	N	N	0	N	00	N
54	20240723	121009	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N		N	8090	0	3	0.00	22265500	2744	20.83	8090	8300	8010	10510	5670	8090	8114.25	0.00	0	-893	8656	8372	8216	7932	7776	8295	7855	53	2420	500	5660	10	1	10192640	825	-35.02	0.43	12	0.03	-231.00	18621.00	13660	20230717	-40.78	8010	20240723	1.00	11360	-28.79	20240415	8010	1.00	20240723	12860	-37.09	20230724	8010	1.00	20240723	0.84	N	241770	500	53 억		0	N	N	0	N	00	N
55	20240723	111008	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N		N	8030	-60	5	-0.74	20088150	2474	18.78	8090	8300	8030	10510	5670	8090	8119.70	0.00	0	-867	8656	8372	8216	7932	7776	8295	7855	53	2420	500	5660	10	1	10192640	818	-34.76	0.43	12	0.02	-231.00	18621.00	13660	20230717	-41.22	8030	20240723	0.00	11360	-29.31	20240415	8030	0.00	20240723	12860	-37.56	20230724	8030	0.00	20240723	0.84	N	241770	500	53 억		0	N	N	0	N	00	N
56	20240723	101004	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	8150	60	2	0.74	7126140	875	6.64	8090	8300	8090	10510	5670	8090	8144.16	0.00	0	-53	8656	8372	8216	7932	7776	8295	7855	53	2420	500	5660	10	1	10192640	831	-35.28	0.44	12	0.01	-231.00	18621.00	13660	20230717	-40.34	8060	20240722	1.12	11360	-28.26	20240415	8060	1.12	20240722	12860	-36.63	20230724	8060	1.12	20240722	0.84	N	241770	500	53 억		0	N	N	0	N	00	N
57	20240723	091014	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	8300	210	2	2.60	4607150	566	4.30	8090	8300	8090	10510	5670	8090	8139.84	0.00	0	33	8656	8372	8216	7932	7776	8295	7855	53	2420	500	5660	10	1	10192640	846	-35.93	0.45	12	0.01	-231.00	18621.00	13660	20230717	-39.24	8060	20240722	2.98	11360	-26.94	20240415	8060	2.98	20240722	12860	-35.46	20230724	8060	2.98	20240722	0.84	N	241770	500	53 억		0	N	N	0	N	00	N
58	20240722	160958	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N		N	8090	-250	5	-3.00	107166870	13175	113.06	8300	8500	8060	10840	5840	8340	8134.15	0.00	0	-314	8693	8516	8363	8186	8033	8440	8110	53	2500	500	5830	10	1	10192640	825	-35.02	0.43	12	0.13	-231.00	18621.00	13660	20230717	-40.78	8060	20240722	0.37	11360	-28.79	20240415	8060	0.37	20240722	12860	-37.09	20230724	8060	0.37	20240722	0.84	N	241770	500	53 억		0	N	N	0	N	00	N
59	20240722	151006	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N		N	8070	-270	5	-3.24	106600630	13105	112.46	8300	8500	8060	10840	5840	8340	8134.35	0.00	0	-313	8693	8516	8363	8186	8033	8440	8110	53	2500	500	5830	10	1	10192640	823	-34.94	0.43	12	0.13	-231.00	18621.00	13660	20230717	-40.92	8060	20240722	0.12	11360	-28.96	20240415	8060	0.12	20240722	12860	-37.25	20230724	8060	0.12	20240722	0.84	N	241770	500	53 억		0	N	N	0	N	00	N
60	20240722	141013	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N		N	8060	-280	5	-3.36	85723580	10521	90.29	8300	8500	8060	10840	5840	8340	8147.85	0.00	0	-232	8693	8516	8363	8186	8033	8440	8110	53	2500	500	5830	10	1	10192640	822	-34.89	0.43	12	0.10	-231.00	18621.00	13660	20230717	-41.00	8060	20240722	0.00	11360	-29.05	20240415	8060	0.00	20240722	12860	-37.33	20230724	8060	0.00	20240722	0.84	N	241770	500	53 억		0	N	N	0	N	00	N
61	20240722	131009	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N		N	8090	-250	5	-3.00	80996870	9935	85.26	8300	8500	8070	10840	5840	8340	8152.68	0.00	0	-250	8693	8516	8363	8186	8033	8440	8110	53	2500	500	5830	10	1	10192640	825	-35.02	0.43	12	0.10	-231.00	18621.00	13660	20230717	-40.78	8070	20240722	0.25	11360	-28.79	20240415	8070	0.25	20240722	12860	-37.09	20230724	8070	0.25	20240722	0.84	N	241770	500	53 억		0	N	N	0	N	00	N
62	20240722	121006	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N		N	8140	-200	5	-2.40	52124270	6380	54.75	8300	8500	8120	10840	5840	8340	8169.95	0.00	0	-87	8693	8516	8363	8186	8033	8440	8110	53	2500	500	5830	10	1	10192640	830	-35.24	0.44	12	0.06	-231.00	18621.00	13660	20230717	-40.41	8120	20240722	0.25	11360	-28.35	20240415	8120	0.25	20240722	12860	-36.70	20230724	8120	0.25	20240722	0.84	N	241770	500	53 억		0	N	N	0	N	00	N
63	20240722	111005	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N		N	8130	-210	5	-2.52	39510150	4831	41.46	8300	8500	8120	10840	5840	8340	8178.46	0.00	0	-133	8693	8516	8363	8186	8033	8440	8110	53	2500	500	5830	10	1	10192640	829	-35.19	0.44	12	0.05	-231.00	18621.00	13660	20230717	-40.48	8120	20240722	0.12	11360	-28.43	20240415	8120	0.12	20240722	12860	-36.78	20230724	8120	0.12	20240722	0.84	N	241770	500	53 억		0	N	N	0	N	00	N
64	20240722	101006	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N		N	8220	-120	5	-1.44	22435360	2732	23.44	8300	8500	8130	10840	5840	8340	8212.06	0.00	0	164	8693	8516	8363	8186	8033	8440	8110	53	2500	500	5830	10	1	10192640	838	-35.58	0.44	12	0.03	-231.00	18621.00	13660	20230717	-39.82	8130	20240722	1.11	11360	-27.64	20240415	8130	1.11	20240722	12860	-36.08	20230724	8130	1.11	20240722	0.84	N	241770	500	53 억		0	N	N	0	N	00	N
65	20240722	091008	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	8470	130	2	1.56	590730	71	0.61	8300	8500	8300	10840	5840	8340	8320.14	0.00	0	-5	8693	8516	8363	8186	8033	8440	8110	53	2500	500	5830	10	1	10192640	863	-36.67	0.45	12	0.00	-231.00	18621.00	13660	20230717	-37.99	8210	20240719	3.17	11360	-25.44	20240415	8210	3.17	20240719	12860	-34.14	20230724	8210	3.17	20240719	0.84	N	241770	500	53 억		0	N	N	0	N	00	N
66	20240719	160940	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N		N	8340	-40	5	-0.48	96570570	11633	263.19	8540	8540	8210	10890	5870	8380	8301.43	0.00	0	-109	8673	8526	8433	8286	8193	8480	8240	53	2510	500	5860	10	1	10192640	850	-36.10	0.45	12	0.11	-231.00	18621.00	13660	20230717	-38.95	8210	20240719	1.58	11360	-26.58	20240415	8210	1.58	20240719	13270	-37.15	20230719	8210	1.58	20240719	0.85	N	241770	500	53 억		0	N	N	0	N	00	N
67	20240719	150951	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N		N	8300	-80	5	-0.95	92327640	11124	251.67	8540	8540	8210	10890	5870	8380	8299.86	0.00	0	265	8673	8526	8433	8286	8193	8480	8240	53	2510	500	5860	10	1	10192640	846	-35.93	0.45	12	0.11	-231.00	18621.00	13660	20230717	-39.24	8210	20240719	1.10	11360	-26.94	20240415	8210	1.10	20240719	13270	-37.45	20230719	8210	1.10	20240719	0.85	N	241770	500	53 억		0	N	N	0	N	00	N
68	20240719	140952	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	8350	-30	5	-0.36	43013200	5157	116.67	8540	8540	8250	10890	5870	8380	8340.74	0.00	0	-451	8673	8526	8433	8286	8193	8480	8240	53	2510	500	5860	10	1	10192640	851	-36.15	0.45	12	0.05	-231.00	18621.00	13660	20230717	-38.87	8240	20231207	1.33	11360	-26.50	20240415	8250	1.21	20240719	13270	-37.08	20230719	8240	1.33	20231207	0.85	N	241770	500	53 억		0	N	N	0	N	00	N
69	20240719	130943	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	8310	-70	5	-0.84	27720170	3315	75.00	8540	8540	8300	10890	5870	8380	8362.04	0.00	0	-162	8673	8526	8433	8286	8193	8480	8240	53	2510	500	5860	10	1	10192640	847	-35.97	0.45	12	0.03	-231.00	18621.00	13660	20230717	-39.17	8240	20231207	0.85	11360	-26.85	20240415	8300	0.12	20240719	13270	-37.38	20230719	8240	0.85	20231207	0.85	N	241770	500	53 억		0	N	N	0	N	00	N
70	20240719	120943	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	8430	50	2	0.60	7154440	847	19.16	8540	8540	8380	10890	5870	8380	8446.80	0.00	0	-315	8673	8526	8433	8286	8193	8480	8240	53	2510	500	5860	10	1	10192640	859	-36.49	0.45	12	0.01	-231.00	18621.00	13660	20230717	-38.29	8240	20231207	2.31	11360	-25.79	20240415	8340	1.08	20240718	13270	-36.47	20230719	8240	2.31	20231207	0.85	N	241770	500	53 억		0	N	N	0	N	00	N
71	20240719	110953	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	8440	60	2	0.72	4759750	562	12.71	8540	8540	8380	10890	5870	8380	8469.31	0.00	0	-213	8673	8526	8433	8286	8193	8480	8240	53	2510	500	5860	10	1	10192640	860	-36.54	0.45	12	0.01	-231.00	18621.00	13660	20230717	-38.21	8240	20231207	2.43	11360	-25.70	20240415	8340	1.20	20240718	13270	-36.40	20230719	8240	2.43	20231207	0.85	N	241770	500	53 억		0	N	N	0	N	00	N
72	20240719	100925	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	8440	60	2	0.72	2749390	323	7.31	8540	8540	8380	10890	5870	8380	8512.04	0.00	0	-43	8673	8526	8433	8286	8193	8480	8240	53	2510	500	5860	10	1	10192640	860	-36.54	0.45	12	0.00	-231.00	18621.00	13660	20230717	-38.21	8240	20231207	2.43	11360	-25.70	20240415	8340	1.20	20240718	13270	-36.40	20230719	8240	2.43	20231207	0.85	N	241770	500	53 억		0	N	N	0	N	00	N
73	20240719	090956	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	8530	150	2	1.79	1073920	126	2.85	8540	8540	8380	10890	5870	8380	8523.17	0.00	0	-6	8673	8526	8433	8286	8193	8480	8240	53	2510	500	5860	10	1	10192640	869	-36.93	0.46	12	0.00	-231.00	18621.00	13660	20230717	-37.55	8240	20231207	3.52	11360	-24.91	20240415	8340	2.28	20240718	13270	-35.72	20230719	8240	3.52	20231207	0.85	N	241770	500	53 억		0	N	N	0	N	00	N
74	20240718	160934	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	8380	-170	5	-1.99	37277160	4420	24.05	8550	8580	8340	11110	5990	8550	8433.75	0.00	0	-394	9030	8790	8610	8370	8190	8700	8280	53	2560	500	5980	10	1	10192640	854	-36.28	0.45	12	0.04	-231.00	18621.00	13660	20230717	-38.65	8240	20231207	1.70	11360	-26.23	20240415	8340	0.48	20240718	13440	-37.65	20230718	8240	1.70	20231207	0.85	N	241770	500	53 억		0	N	N	0	N	00	N
75	20240718	150943	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	8480	-70	5	-0.82	35718200	4235	23.04	8550	8580	8340	11110	5990	8550	8434.05	0.00	0	-307	9030	8790	8610	8370	8190	8700	8280	53	2560	500	5980	10	1	10192640	864	-36.71	0.46	12	0.04	-231.00	18621.00	13660	20230717	-37.92	8240	20231207	2.91	11360	-25.35	20240415	8340	1.68	20240718	13440	-36.90	20230718	8240	2.91	20231207	0.85	N	241770	500	53 억		0	N	N	0	N	00	N
76	20240718	140936	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	8500	-50	5	-0.58	28508210	3376	18.37	8550	8580	8340	11110	5990	8550	8444.38	0.00	0	-453	9030	8790	8610	8370	8190	8700	8280	53	2560	500	5980	10	1	10192640	866	-36.80	0.46	12	0.03	-231.00	18621.00	13660	20230717	-37.77	8240	20231207	3.16	11360	-25.18	20240415	8340	1.92	20240718	13440	-36.76	20230718	8240	3.16	20231207	0.85	N	241770	500	53 억		0	N	N	0	N	00	N
77	20240718	130937	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	8540	-10	5	-0.12	25709680	3046	16.57	8550	8580	8340	11110	5990	8550	8440.47	0.00	0	-127	9030	8790	8610	8370	8190	8700	8280	53	2560	500	5980	10	1	10192640	870	-36.97	0.46	12	0.03	-231.00	18621.00	13660	20230717	-37.48	8240	20231207	3.64	11360	-24.82	20240415	8340	2.40	20240718	13440	-36.46	20230718	8240	3.64	20231207	0.85	N	241770	500	53 억		0	N	N	0	N	00	N
78	20240718	120937	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	8480	-70	5	-0.82	23591970	2797	15.22	8550	8580	8340	11110	5990	8550	8434.74	0.00	0	-19	9030	8790	8610	8370	8190	8700	8280	53	2560	500	5980	10	1	10192640	864	-36.71	0.46	12	0.03	-231.00	18621.00	13660	20230717	-37.92	8240	20231207	2.91	11360	-25.35	20240415	8340	1.68	20240718	13440	-36.90	20230718	8240	2.91	20231207	0.85	N	241770	500	53 억		0	N	N	0	N	00	N
79	20240718	110945	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	8500	-50	5	-0.58	22929850	2719	14.79	8550	8580	8340	11110	5990	8550	8433.19	0.00	0	-6	9030	8790	8610	8370	8190	8700	8280	53	2560	500	5980	10	1	10192640	866	-36.80	0.46	12	0.03	-231.00	18621.00	13660	20230717	-37.77	8240	20231207	3.16	11360	-25.18	20240415	8340	1.92	20240718	13440	-36.76	20230718	8240	3.16	20231207	0.85	N	241770	500	53 억		0	N	N	0	N	00	N
80	20240718	100945	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	8570	20	2	0.23	11822850	1400	7.62	8550	8580	8390	11110	5990	8550	8444.89	0.00	0	-11	9030	8790	8610	8370	8190	8700	8280	53	2560	500	5980	10	1	10192640	874	-37.10	0.46	12	0.01	-231.00	18621.00	13660	20230717	-37.26	8240	20231207	4.00	11360	-24.56	20240415	8390	2.15	20240718	13440	-36.24	20230718	8240	4.00	20231207	0.85	N	241770	500	53 억		0	N	N	0	N	00	N
81	20240718	090945	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	8400	-150	5	-1.75	1447260	172	0.94	8550	8550	8390	11110	5990	8550	8414.30	0.00	0	-165	9030	8790	8610	8370	8190	8700	8280	53	2560	500	5980	10	1	10192640	856	-36.36	0.45	12	0.00	-231.00	18621.00	13660	20230717	-38.51	8240	20231207	1.94	11360	-26.06	20240415	8390	0.12	20240718	13440	-37.50	20230718	8240	1.94	20231207	0.85	N	241770	500	53 억		0	N	N	0	N	00	N
82	20240717	161025	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	8550	0	3	0.00	156574850	18364	395.95	8600	8850	8430	11110	5990	8550	8526.18	0.00	0	-952	8756	8652	8596	8492	8436	8630	8470	53	2560	500	5980	10	1	10192640	871	-37.01	0.46	12	0.18	-231.00	18621.00	13660	20230717	-37.41	8240	20231207	3.76	11360	-24.74	20240415	8400	1.79	20240411	13660	-37.41	20230717	8240	3.76	20231207	0.84	N	241770	500	53 억		0	N	N	0	N	00	N
83	20240717	151031	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	8530	-20	5	-0.23	150803310	17688	381.37	8600	8850	8430	11110	5990	8550	8525.74	0.00	0	-958	8756	8652	8596	8492	8436	8630	8470	53	2560	500	5980	10	1	10192640	869	-36.93	0.46	12	0.17	-231.00	18621.00	13660	20230717	-37.55	8240	20231207	3.52	11360	-24.91	20240415	8400	1.55	20240411	13660	-37.55	20230717	8240	3.52	20231207	0.84	N	241770	500	53 억		0	N	N	0	N	00	N
84	20240717	141027	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	8550	0	3	0.00	129219540	15135	326.33	8600	8850	8430	11110	5990	8550	8537.80	0.00	0	-1123	8756	8652	8596	8492	8436	8630	8470	53	2560	500	5980	10	1	10192640	871	-37.01	0.46	12	0.15	-231.00	18621.00	13660	20230717	-37.41	8240	20231207	3.76	11360	-24.74	20240415	8400	1.79	20240411	13660	-37.41	20230717	8240	3.76	20231207	0.84	N	241770	500	53 억		0	N	N	0	N	00	N
85	20240717	131026	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	8600	50	2	0.58	36869740	4255	91.74	8600	8850	8570	11110	5990	8550	8665.04	0.00	0	14	8756	8652	8596	8492	8436	8630	8470	53	2560	500	5980	10	1	10192640	877	-37.23	0.46	12	0.04	-231.00	18621.00	13660	20230717	-37.04	8240	20231207	4.37	11360	-24.30	20240415	8400	2.38	20240411	13660	-37.04	20230717	8240	4.37	20231207	0.84	N	241770	500	53 억		0	N	N	0	N	00	N
86	20240717	121028	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	8670	120	2	1.40	20758200	2382	51.36	8600	8850	8600	11110	5990	8550	8714.61	0.00	0	-674	8756	8652	8596	8492	8436	8630	8470	53	2560	500	5980	10	1	10192640	884	-37.53	0.47	12	0.02	-231.00	18621.00	13660	20230717	-36.53	8240	20231207	5.22	11360	-23.68	20240415	8400	3.21	20240411	13660	-36.53	20230717	8240	5.22	20231207	0.84	N	241770	500	53 억		0	N	N	0	N	00	N
87	20240717	111028	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	8700	150	2	1.75	18891830	2167	46.72	8600	8850	8600	11110	5990	8550	8717.96	0.00	0	-534	8756	8652	8596	8492	8436	8630	8470	53	2560	500	5980	10	1	10192640	887	-37.66	0.47	12	0.02	-231.00	18621.00	13660	20230717	-36.31	8240	20231207	5.58	11360	-23.42	20240415	8400	3.57	20240411	13660	-36.31	20230717	8240	5.58	20231207	0.84	N	241770	500	53 억		0	N	N	0	N	00	N
88	20240717	101028	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	8840	290	2	3.39	14395860	1653	35.64	8600	8850	8600	11110	5990	8550	8708.93	0.00	0	-342	8756	8652	8596	8492	8436	8630	8470	53	2560	500	5980	10	1	10192640	901	-38.27	0.47	12	0.02	-231.00	18621.00	13660	20230717	-35.29	8240	20231207	7.28	11360	-22.18	20240415	8400	5.24	20240411	13660	-35.29	20230717	8240	7.28	20231207	0.84	N	241770	500	53 억		0	N	N	0	N	00	N
89	20240717	090832	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	8610	60	2	0.70	111980	13	0.28	8600	8650	8600	11110	5990	8550	8613.85	0.00	0	-4	8756	8652	8596	8492	8436	8630	8470	53	2560	500	5980	10	1	10192640	878	-37.27	0.46	12	0.00	-231.00	18621.00	13660	20230717	-36.97	8240	20231207	4.49	11360	-24.21	20240415	8400	2.50	20240411	13660	-36.97	20230717	8240	4.49	20231207	0.84	N	241770	500	53 억		0	N	N	0	N	00	N
90	20240716	161029	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	8550	-90	5	-1.04	39825660	4637	82.70	8550	8700	8540	11230	6050	8640	8588.67	0.00	0	-60	8873	8756	8683	8566	8493	8720	8530	53	2590	500	6040	10	1	10192640	871	-37.01	0.46	12	0.05	-231.00	18621.00	13660	20230717	-37.41	8240	20231207	3.76	11360	-24.74	20240415	8400	1.79	20240411	13660	-37.41	20230717	8240	3.76	20231207	0.84	N	241770	500	53 억		0	N	N	0	N	00	N
91	20240716	151041	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	8630	-10	5	-0.12	30509000	3549	63.30	8550	8700	8540	11230	6050	8640	8596.51	0.00	0	-135	8873	8756	8683	8566	8493	8720	8530	53	2590	500	6040	10	1	10192640	880	-37.36	0.46	12	0.03	-231.00	18621.00	13660	20230717	-36.82	8240	20231207	4.73	11360	-24.03	20240415	8400	2.74	20240411	13660	-36.82	20230717	8240	4.73	20231207	0.84	N	241770	500	53 억		0	N	N	0	N	00	N
92	20240716	141036	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	8620	-20	5	-0.23	24552650	2856	50.94	8550	8700	8540	11230	6050	8640	8596.87	0.00	0	-8	8873	8756	8683	8566	8493	8720	8530	53	2590	500	6040	10	1	10192640	879	-37.32	0.46	12	0.03	-231.00	18621.00	13660	20230717	-36.90	8240	20231207	4.61	11360	-24.12	20240415	8400	2.62	20240411	13660	-36.90	20230717	8240	4.61	20231207	0.84	N	241770	500	53 억		0	N	N	0	N	00	N
93	20240716	131035	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	8660	20	2	0.23	23078380	2685	47.89	8550	8700	8540	11230	6050	8640	8595.30	0.00	0	-8	8873	8756	8683	8566	8493	8720	8530	53	2590	500	6040	10	1	10192640	883	-37.49	0.47	12	0.03	-231.00	18621.00	13660	20230717	-36.60	8240	20231207	5.10	11360	-23.77	20240415	8400	3.10	20240411	13660	-36.60	20230717	8240	5.10	20231207	0.84	N	241770	500	53 억		0	N	N	0	N	00	N
94	20240716	121033	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	8690	50	2	0.58	22549900	2624	46.80	8550	8700	8540	11230	6050	8640	8593.71	0.00	0	-8	8873	8756	8683	8566	8493	8720	8530	53	2590	500	6040	10	1	10192640	886	-37.62	0.47	12	0.03	-231.00	18621.00	13660	20230717	-36.38	8240	20231207	5.46	11360	-23.50	20240415	8400	3.45	20240411	13660	-36.38	20230717	8240	5.46	20231207	0.84	N	241770	500	53 억		0	N	N	0	N	00	N
95	20240716	111034	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	8690	50	2	0.58	22549900	2624	46.80	8550	8700	8540	11230	6050	8640	8593.71	0.00	0	-8	8873	8756	8683	8566	8493	8720	8530	53	2590	500	6040	10	1	10192640	886	-37.62	0.47	12	0.03	-231.00	18621.00	13660	20230717	-36.38	8240	20231207	5.46	11360	-23.50	20240415	8400	3.45	20240411	13660	-36.38	20230717	8240	5.46	20231207	0.84	N	241770	500	53 억		0	N	N	0	N	00	N
96	20240716	101035	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	8660	20	2	0.23	4455610	517	9.22	8550	8700	8550	11230	6050	8640	8618.20	0.00	0	-7	8873	8756	8683	8566	8493	8720	8530	53	2590	500	6040	10	1	10192640	883	-37.49	0.47	12	0.01	-231.00	18621.00	13660	20230717	-36.60	8240	20231207	5.10	11360	-23.77	20240415	8400	3.10	20240411	13660	-36.60	20230717	8240	5.10	20231207	0.84	N	241770	500	53 억		0	N	N	0	N	00	N
97	20240716	091033	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	8640	0	3	0.00	2874200	335	5.97	8550	8640	8550	11230	6050	8640	8579.70	0.00	0	69	8873	8756	8683	8566	8493	8720	8530	53	2590	500	6040	10	1	10192640	881	-37.40	0.46	12	0.00	-231.00	18621.00	13660	20230717	-36.75	8240	20231207	4.85	11360	-23.94	20240415	8400	2.86	20240411	13660	-36.75	20230717	8240	4.85	20231207	0.84	N	241770	500	53 억		0	N	N	0	N	00	N
98	20240715	161017	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	8640	-160	5	-1.82	48628690	5607	183.90	8800	8800	8610	11440	6160	8800	8672.85	0.00	0	93	9013	8906	8813	8706	8613	8960	8760	53	2640	500	6160	10	1	10192640	881	-37.40	0.46	12	0.06	-231.00	18621.00	13660	20230717	-36.75	8240	20231207	4.85	11360	-23.94	20240415	8400	2.86	20240411	13660	-36.75	20230717	8240	4.85	20231207	0.84	N	241770	500	53 억		0	N	N	0	N	00	N
99	20240715	151025	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	8730	-70	5	-0.80	38401070	4423	145.06	8800	8800	8610	11440	6160	8800	8682.13	0.00	0	24	9013	8906	8813	8706	8613	8960	8760	53	2640	500	6160	10	1	10192640	890	-37.79	0.47	12	0.04	-231.00	18621.00	13660	20230717	-36.09	8240	20231207	5.95	11360	-23.15	20240415	8400	3.93	20240411	13660	-36.09	20230717	8240	5.95	20231207	0.84	N	241770	500	53 억		0	N	N	0	N	00	N
100	20240715	141022	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	8680	-120	5	-1.36	29696000	3423	112.27	8800	8800	8610	11440	6160	8800	8675.43	0.00	0	36	9013	8906	8813	8706	8613	8960	8760	53	2640	500	6160	10	1	10192640	885	-37.58	0.47	12	0.03	-231.00	18621.00	13660	20230717	-36.46	8240	20231207	5.34	11360	-23.59	20240415	8400	3.33	20240411	13660	-36.46	20230717	8240	5.34	20231207	0.84	N	241770	500	53 억		0	N	N	0	N	00	N
101	20240715	131025	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	8660	-140	5	-1.59	23486780	2704	88.68	8800	8800	8620	11440	6160	8800	8685.94	0.00	0	38	9013	8906	8813	8706	8613	8960	8760	53	2640	500	6160	10	1	10192640	883	-37.49	0.47	12	0.03	-231.00	18621.00	13660	20230717	-36.60	8240	20231207	5.10	11360	-23.77	20240415	8400	3.10	20240411	13660	-36.60	20230717	8240	5.10	20231207	0.84	N	241770	500	53 억		0	N	N	0	N	00	N
102	20240715	121023	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	8700	-100	5	-1.14	22913380	2638	86.52	8800	8800	8620	11440	6160	8800	8685.89	0.00	0	59	9013	8906	8813	8706	8613	8960	8760	53	2640	500	6160	10	1	10192640	887	-37.66	0.47	12	0.03	-231.00	18621.00	13660	20230717	-36.31	8240	20231207	5.58	11360	-23.42	20240415	8400	3.57	20240411	13660	-36.31	20230717	8240	5.58	20231207	0.84	N	241770	500	53 억		0	N	N	0	N	00	N
103	20240715	111025	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	8730	-70	5	-0.80	17325600	1995	65.43	8800	8800	8620	11440	6160	8800	8684.51	0.00	0	34	9013	8906	8813	8706	8613	8960	8760	53	2640	500	6160	10	1	10192640	890	-37.79	0.47	12	0.02	-231.00	18621.00	13660	20230717	-36.09	8240	20231207	5.95	11360	-23.15	20240415	8400	3.93	20240411	13660	-36.09	20230717	8240	5.95	20231207	0.84	N	241770	500	53 억		0	N	N	0	N	00	N
104	20240715	101022	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	8730	-70	5	-0.80	12523110	1443	47.33	8800	8800	8620	11440	6160	8800	8678.52	0.00	0	33	9013	8906	8813	8706	8613	8960	8760	53	2640	500	6160	10	1	10192640	890	-37.79	0.47	12	0.01	-231.00	18621.00	13660	20230717	-36.09	8240	20231207	5.95	11360	-23.15	20240415	8400	3.93	20240411	13660	-36.09	20230717	8240	5.95	20231207	0.84	N	241770	500	53 억		0	N	N	0	N	00	N
105	20240715	091024	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	8740	-60	5	-0.68	481030	55	1.80	8800	8800	8740	11440	6160	8800	8746.00	0.00	0	-16	9013	8906	8813	8706	8613	8960	8760	53	2640	500	6160	10	1	10192640	891	-37.84	0.47	12	0.00	-231.00	18621.00	13660	20230717	-36.02	8240	20231207	6.07	11360	-23.06	20240415	8400	4.05	20240411	13660	-36.02	20230717	8240	6.07	20231207	0.84	N	241770	500	53 억		0	N	N	0	N	00	N
106	20240712	161014	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	8800	30	2	0.34	26761740	3049	71.57	8770	8920	8720	11400	6140	8770	8777.22	0.00	0	-399	8970	8870	8760	8660	8550	8815	8605	53	2630	500	6130	10	1	10192640	897	-38.10	0.47	12	0.03	-231.00	18621.00	13660	20230717	-35.58	8240	20231207	6.80	11360	-22.54	20240415	8400	4.76	20240411	13660	-35.58	20230717	8240	6.80	20231207	0.85	N	241770	500	53 억		0	N	N	0	N	00	N
107	20240712	151022	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	8800	30	2	0.34	24644110	2807	65.89	8770	8920	8720	11400	6140	8770	8779.52	0.00	0	-361	8970	8870	8760	8660	8550	8815	8605	53	2630	500	6130	10	1	10192640	897	-38.10	0.47	12	0.03	-231.00	18621.00	13660	20230717	-35.58	8240	20231207	6.80	11360	-22.54	20240415	8400	4.76	20240411	13660	-35.58	20230717	8240	6.80	20231207	0.85	N	241770	500	53 억		0	N	N	0	N	00	N
108	20240712	141025	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	8750	-20	5	-0.23	20417200	2323	54.53	8770	8920	8730	11400	6140	8770	8789.15	0.00	0	-261	8970	8870	8760	8660	8550	8815	8605	53	2630	500	6130	10	1	10192640	892	-37.88	0.47	12	0.02	-231.00	18621.00	13660	20230717	-35.94	8240	20231207	6.19	11360	-22.98	20240415	8400	4.17	20240411	13660	-35.94	20230717	8240	6.19	20231207	0.85	N	241770	500	53 억		0	N	N	0	N	00	N
109	20240712	131018	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	8800	30	2	0.34	18916050	2152	50.52	8770	8920	8730	11400	6140	8770	8789.99	0.00	0	-256	8970	8870	8760	8660	8550	8815	8605	53	2630	500	6130	10	1	10192640	897	-38.10	0.47	12	0.02	-231.00	18621.00	13660	20230717	-35.58	8240	20231207	6.80	11360	-22.54	20240415	8400	4.76	20240411	13660	-35.58	20230717	8240	6.80	20231207	0.85	N	241770	500	53 억		0	N	N	0	N	00	N
110	20240712	121020	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	8750	-20	5	-0.23	17992070	2047	48.05	8770	8920	8730	11400	6140	8770	8789.48	0.00	0	-254	8970	8870	8760	8660	8550	8815	8605	53	2630	500	6130	10	1	10192640	892	-37.88	0.47	12	0.02	-231.00	18621.00	13660	20230717	-35.94	8240	20231207	6.19	11360	-22.98	20240415	8400	4.17	20240411	13660	-35.94	20230717	8240	6.19	20231207	0.85	N	241770	500	53 억		0	N	N	0	N	00	N
111	20240712	111017	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	8760	-10	5	-0.11	12140450	1378	32.35	8770	8920	8760	11400	6140	8770	8810.20	0.00	0	-324	8970	8870	8760	8660	8550	8815	8605	53	2630	500	6130	10	1	10192640	893	-37.92	0.47	12	0.01	-231.00	18621.00	13660	20230717	-35.87	8240	20231207	6.31	11360	-22.89	20240415	8400	4.29	20240411	13660	-35.87	20230717	8240	6.31	20231207	0.85	N	241770	500	53 억		0	N	N	0	N	00	N
112	20240712	101018	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	8790	20	2	0.23	6856460	776	18.22	8770	8920	8770	11400	6140	8770	8835.64	0.00	0	-216	8970	8870	8760	8660	8550	8815	8605	53	2630	500	6130	10	1	10192640	896	-38.05	0.47	12	0.01	-231.00	18621.00	13660	20230717	-35.65	8240	20231207	6.67	11360	-22.62	20240415	8400	4.64	20240411	13660	-35.65	20230717	8240	6.67	20231207	0.85	N	241770	500	53 억		0	N	N	0	N	00	N
113	20240712	091016	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	8910	140	2	1.60	664960	75	1.76	8770	8920	8770	11400	6140	8770	8866.13	0.00	0	20	8970	8870	8760	8660	8550	8815	8605	53	2630	500	6130	10	1	10192640	908	-38.57	0.48	12	0.00	-231.00	18621.00	13660	20230717	-34.77	8240	20231207	8.13	11360	-21.57	20240415	8400	6.07	20240411	13660	-34.77	20230717	8240	8.13	20231207	0.85	N	241770	500	53 억		0	N	N	0	N	00	N
114	20240711	161011	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	8770	120	2	1.39	37333710	4260	37.93	8800	8860	8650	11240	6060	8650	8763.77	0.00	0	1107	8883	8766	8673	8556	8463	8755	8545	53	2590	500	6050	10	1	10192640	894	-37.97	0.47	12	0.04	-231.00	18621.00	13660	20230717	-35.80	8240	20231207	6.43	11360	-22.80	20240415	8400	4.40	20240411	13660	-35.80	20230717	8240	6.43	20231207	0.82	N	241770	500	53 억		0	N	N	0	N	00	N
115	20240711	151018	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	8750	100	2	1.16	36921210	4213	37.52	8800	8860	8650	11240	6060	8650	8763.64	0.00	0	1109	8883	8766	8673	8556	8463	8755	8545	53	2590	500	6050	10	1	10192640	892	-37.88	0.47	12	0.04	-231.00	18621.00	13660	20230717	-35.94	8240	20231207	6.19	11360	-22.98	20240415	8400	4.17	20240411	13660	-35.94	20230717	8240	6.19	20231207	0.82	N	241770	500	53 억		0	N	N	0	N	00	N
116	20240711	141018	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	8790	140	2	1.62	34817560	3973	35.38	8800	8860	8650	11240	6060	8650	8763.54	0.00	0	1155	8883	8766	8673	8556	8463	8755	8545	53	2590	500	6050	10	1	10192640	896	-38.05	0.47	12	0.04	-231.00	18621.00	13660	20230717	-35.65	8240	20231207	6.67	11360	-22.62	20240415	8400	4.64	20240411	13660	-35.65	20230717	8240	6.67	20231207	0.82	N	241770	500	53 억		0	N	N	0	N	00	N
117	20240711	131016	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	8750	100	2	1.16	30664850	3498	31.15	8800	8860	8650	11240	6060	8650	8766.40	0.00	0	1153	8883	8766	8673	8556	8463	8755	8545	53	2590	500	6050	10	1	10192640	892	-37.88	0.47	12	0.03	-231.00	18621.00	13660	20230717	-35.94	8240	20231207	6.19	11360	-22.98	20240415	8400	4.17	20240411	13660	-35.94	20230717	8240	6.19	20231207	0.82	N	241770	500	53 억		0	N	N	0	N	00	N
118	20240711	121016	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	8730	80	2	0.92	29757260	3394	30.22	8800	8860	8650	11240	6060	8650	8767.61	0.00	0	1151	8883	8766	8673	8556	8463	8755	8545	53	2590	500	6050	10	1	10192640	890	-37.79	0.47	12	0.03	-231.00	18621.00	13660	20230717	-36.09	8240	20231207	5.95	11360	-23.15	20240415	8400	3.93	20240411	13660	-36.09	20230717	8240	5.95	20231207	0.82	N	241770	500	53 억		0	N	N	0	N	00	N
119	20240711	111012	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	8820	170	2	1.97	22145140	2525	22.48	8800	8860	8650	11240	6060	8650	8770.35	0.00	0	1039	8883	8766	8673	8556	8463	8755	8545	53	2590	500	6050	10	1	10192640	899	-38.18	0.47	12	0.02	-231.00	18621.00	13660	20230717	-35.43	8240	20231207	7.04	11360	-22.36	20240415	8400	5.00	20240411	13660	-35.43	20230717	8240	7.04	20231207	0.82	N	241770	500	53 억		0	N	N	0	N	00	N
120	20240711	101014	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	8810	160	2	1.85	13818520	1573	14.01	8800	8860	8650	11240	6060	8650	8784.82	0.00	0	737	8883	8766	8673	8556	8463	8755	8545	53	2590	500	6050	10	1	10192640	898	-38.14	0.47	12	0.02	-231.00	18621.00	13660	20230717	-35.51	8240	20231207	6.92	11360	-22.45	20240415	8400	4.88	20240411	13660	-35.51	20230717	8240	6.92	20231207	0.82	N	241770	500	53 억		0	N	N	0	N	00	N
121	20240711	091012	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	8750	100	2	1.16	3132540	356	3.17	8800	8800	8650	11240	6060	8650	8799.27	0.00	0	-43	8883	8766	8673	8556	8463	8755	8545	53	2590	500	6050	10	1	10192640	892	-37.88	0.47	12	0.00	-231.00	18621.00	13660	20230717	-35.94	8240	20231207	6.19	11360	-22.98	20240415	8400	4.17	20240411	13660	-35.94	20230717	8240	6.19	20231207	0.82	N	241770	500	53 억		0	N	N	0	N	00	N
122	20240710	161008	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	8650	-80	5	-0.92	97018310	11224	71.65	8650	8790	8580	11340	6120	8730	8643.83	0.00	0	2392	8910	8820	8690	8600	8470	8865	8645	53	2610	500	6110	10	1	10192640	882	-37.45	0.46	12	0.11	-231.00	18621.00	13660	20230717	-36.68	8240	20231207	4.98	11360	-23.86	20240415	8400	2.98	20240411	13660	-36.68	20230717	8240	4.98	20231207	0.80	N	241770	500	53 억		0	N	N	0	N	00	N
123	20240710	151012	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	8670	-60	5	-0.69	89064780	10306	65.79	8650	8790	8580	11340	6120	8730	8642.03	0.00	0	2058	8910	8820	8690	8600	8470	8865	8645	53	2610	500	6110	10	1	10192640	884	-37.53	0.47	12	0.10	-231.00	18621.00	13660	20230717	-36.53	8240	20231207	5.22	11360	-23.68	20240415	8400	3.21	20240411	13660	-36.53	20230717	8240	5.22	20231207	0.80	N	241770	500	53 억		0	N	N	0	N	00	N
124	20240710	141011	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	8680	-50	5	-0.57	79046990	9154	58.43	8650	8790	8580	11340	6120	8730	8635.24	0.00	0	1539	8910	8820	8690	8600	8470	8865	8645	53	2610	500	6110	10	1	10192640	885	-37.58	0.47	12	0.09	-231.00	18621.00	13660	20230717	-36.46	8240	20231207	5.34	11360	-23.59	20240415	8400	3.33	20240411	13660	-36.46	20230717	8240	5.34	20231207	0.80	N	241770	500	53 억		0	N	N	0	N	00	N
125	20240710	131011	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	8690	-40	5	-0.46	74290330	8605	54.93	8650	8790	8580	11340	6120	8730	8633.39	0.00	0	1220	8910	8820	8690	8600	8470	8865	8645	53	2610	500	6110	10	1	10192640	886	-37.62	0.47	12	0.08	-231.00	18621.00	13660	20230717	-36.38	8240	20231207	5.46	11360	-23.50	20240415	8400	3.45	20240411	13660	-36.38	20230717	8240	5.46	20231207	0.80	N	241770	500	53 억		0	N	N	0	N	00	N
126	20240710	121009	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	8680	-50	5	-0.57	54821480	6347	40.51	8650	8790	8580	11340	6120	8730	8637.38	0.00	0	619	8910	8820	8690	8600	8470	8865	8645	53	2610	500	6110	10	1	10192640	885	-37.58	0.47	12	0.06	-231.00	18621.00	13660	20230717	-36.46	8240	20231207	5.34	11360	-23.59	20240415	8400	3.33	20240411	13660	-36.46	20230717	8240	5.34	20231207	0.80	N	241770	500	53 억		0	N	N	0	N	00	N
127	20240710	111011	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	8730	0	3	0.00	36151940	4183	26.70	8650	8790	8580	11340	6120	8730	8642.59	0.00	0	483	8910	8820	8690	8600	8470	8865	8645	53	2610	500	6110	10	1	10192640	890	-37.79	0.47	12	0.04	-231.00	18621.00	13660	20230717	-36.09	8240	20231207	5.95	11360	-23.15	20240415	8400	3.93	20240411	13660	-36.09	20230717	8240	5.95	20231207	0.80	N	241770	500	53 억		0	N	N	0	N	00	N
128	20240710	101006	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	8690	-40	5	-0.46	30997690	3589	22.91	8650	8790	8580	11340	6120	8730	8636.86	0.00	0	484	8910	8820	8690	8600	8470	8865	8645	53	2610	500	6110	10	1	10192640	886	-37.62	0.47	12	0.04	-231.00	18621.00	13660	20230717	-36.38	8240	20231207	5.46	11360	-23.50	20240415	8400	3.45	20240411	13660	-36.38	20230717	8240	5.46	20231207	0.80	N	241770	500	53 억		0	N	N	0	N	00	N
129	20240710	091012	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	8770	40	2	0.46	2980150	344	2.20	8650	8790	8650	11340	6120	8730	8663.23	0.00	0	161	8910	8820	8690	8600	8470	8865	8645	53	2610	500	6110	10	1	10192640	894	-37.97	0.47	12	0.00	-231.00	18621.00	13660	20230717	-35.80	8240	20231207	6.43	11360	-22.80	20240415	8400	4.40	20240411	13660	-35.80	20230717	8240	6.43	20231207	0.80	N	241770	500	53 억		0	N	N	0	N	00	N
130	20240709	161005	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	8730	30	2	0.34	135582010	15666	166.09	8620	8780	8560	11310	6090	8700	8654.53	0.00	0	2953	9073	8886	8793	8606	8513	8840	8560	53	2610	500	6090	10	1	10192640	890	-37.79	0.47	12	0.15	-231.00	18621.00	13660	20230717	-36.09	8240	20231207	5.95	11360	-23.15	20240415	8400	3.93	20240411	13660	-36.09	20230717	8240	5.95	20231207	0.80	N	241770	500	53 억		0	N	N	0	N	00	N
131	20240709	151010	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	8690	-10	5	-0.11	135564550	15664	166.07	8620	8780	8560	11310	6090	8700	8654.53	0.00	0	2953	9073	8886	8793	8606	8513	8840	8560	53	2610	500	6090	10	1	10192640	886	-37.62	0.47	12	0.15	-231.00	18621.00	13660	20230717	-36.38	8240	20231207	5.46	11360	-23.50	20240415	8400	3.45	20240411	13660	-36.38	20230717	8240	5.46	20231207	0.80	N	241770	500	53 억		0	N	N	0	N	00	N
132	20240709	141010	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	8780	80	2	0.92	131400100	15185	160.99	8620	8780	8560	11310	6090	8700	8653.28	0.00	0	3017	9073	8886	8793	8606	8513	8840	8560	53	2610	500	6090	10	1	10192640	895	-38.01	0.47	12	0.15	-231.00	18621.00	13660	20230717	-35.72	8240	20231207	6.55	11360	-22.71	20240415	8400	4.52	20240411	13660	-35.72	20230717	8240	6.55	20231207	0.80	N	241770	500	53 억		0	N	N	0	N	00	N
133	20240709	131013	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	8760	60	2	0.69	127320550	14716	156.02	8620	8760	8560	11310	6090	8700	8651.84	0.00	0	2992	9073	8886	8793	8606	8513	8840	8560	53	2610	500	6090	10	1	10192640	893	-37.92	0.47	12	0.14	-231.00	18621.00	13660	20230717	-35.87	8240	20231207	6.31	11360	-22.89	20240415	8400	4.29	20240411	13660	-35.87	20230717	8240	6.31	20231207	0.80	N	241770	500	53 억		0	N	N	0	N	00	N
134	20240709	121014	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	8680	-20	5	-0.23	56405950	6501	68.92	8620	8750	8610	11310	6090	8700	8676.50	0.00	0	1445	9073	8886	8793	8606	8513	8840	8560	53	2610	500	6090	10	1	10192640	885	-37.58	0.47	12	0.06	-231.00	18621.00	13660	20230717	-36.46	8240	20231207	5.34	11360	-23.59	20240415	8400	3.33	20240411	13660	-36.46	20230717	8240	5.34	20231207	0.80	N	241770	500	53 억		0	N	N	0	N	00	N
135	20240709	111015	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	8690	-10	5	-0.11	45851630	5283	56.01	8620	8750	8610	11310	6090	8700	8679.09	0.00	0	1188	9073	8886	8793	8606	8513	8840	8560	53	2610	500	6090	10	1	10192640	886	-37.62	0.47	12	0.05	-231.00	18621.00	13660	20230717	-36.38	8240	20231207	5.46	11360	-23.50	20240415	8400	3.45	20240411	13660	-36.38	20230717	8240	5.46	20231207	0.80	N	241770	500	53 억		0	N	N	0	N	00	N
136	20240709	101011	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	8700	0	3	0.00	24300390	2802	29.71	8620	8750	8610	11310	6090	8700	8672.52	0.00	0	943	9073	8886	8793	8606	8513	8840	8560	53	2610	500	6090	10	1	10192640	887	-37.66	0.47	12	0.03	-231.00	18621.00	13660	20230717	-36.31	8240	20231207	5.58	11360	-23.42	20240415	8400	3.57	20240411	13660	-36.31	20230717	8240	5.58	20231207	0.80	N	241770	500	53 억		0	N	N	0	N	00	N
137	20240709	091008	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	8700	0	3	0.00	14964440	1730	18.34	8620	8700	8610	11310	6090	8700	8649.97	0.00	0	802	9073	8886	8793	8606	8513	8840	8560	53	2610	500	6090	10	1	10192640	887	-37.66	0.47	12	0.02	-231.00	18621.00	13660	20230717	-36.31	8240	20231207	5.58	11360	-23.42	20240415	8400	3.57	20240411	13660	-36.31	20230717	8240	5.58	20231207	0.80	N	241770	500	53 억		0	N	N	0	N	00	N
138	20240708	161002	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	8700	-280	5	-3.12	82318700	9292	92.58	8980	8980	8700	11670	6290	8980	8862.02	0.00	0	296	9306	9142	8876	8712	8446	9010	8580	53	2690	500	6280	10	1	10192640	887	-37.66	0.47	12	0.09	-231.00	18621.00	13660	20230717	-36.31	8240	20231207	5.58	11360	-23.42	20240415	8400	3.57	20240411	13660	-36.31	20230717	8240	5.58	20231207	0.80	N	241770	500	53 억		0	N	N	0	N	00	N
139	20240708	151003	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	8800	-180	5	-2.00	69714090	7850	78.21	8980	8980	8800	11670	6290	8980	8880.78	0.00	0	481	9306	9142	8876	8712	8446	9010	8580	53	2690	500	6280	10	1	10192640	897	-38.10	0.47	12	0.08	-231.00	18621.00	13660	20230717	-35.58	8240	20231207	6.80	11360	-22.54	20240415	8400	4.76	20240411	13660	-35.58	20230717	8240	6.80	20231207	0.80	N	241770	500	53 억		0	N	N	0	N	00	N
140	20240708	141007	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	8950	-30	5	-0.33	36548690	4095	40.80	8980	8980	8820	11670	6290	8980	8925.20	0.00	0	-426	9306	9142	8876	8712	8446	9010	8580	53	2690	500	6280	10	1	10192640	912	-38.74	0.48	12	0.04	-231.00	18621.00	13660	20230717	-34.48	8240	20231207	8.62	11360	-21.21	20240415	8400	6.55	20240411	13660	-34.48	20230717	8240	8.62	20231207	0.80	N	241770	500	53 억		0	N	N	0	N	00	N
141	20240708	131001	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	8920	-60	5	-0.67	31452260	3523	35.10	8980	8980	8820	11670	6290	8980	8927.69	0.00	0	-426	9306	9142	8876	8712	8446	9010	8580	53	2690	500	6280	10	1	10192640	909	-38.61	0.48	12	0.03	-231.00	18621.00	13660	20230717	-34.70	8240	20231207	8.25	11360	-21.48	20240415	8400	6.19	20240411	13660	-34.70	20230717	8240	8.25	20231207	0.80	N	241770	500	53 억		0	N	N	0	N	00	N
142	20240708	121004	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	8920	-60	5	-0.67	28634220	3207	31.95	8980	8980	8820	11670	6290	8980	8928.66	0.00	0	-426	9306	9142	8876	8712	8446	9010	8580	53	2690	500	6280	10	1	10192640	909	-38.61	0.48	12	0.03	-231.00	18621.00	13660	20230717	-34.70	8240	20231207	8.25	11360	-21.48	20240415	8400	6.19	20240411	13660	-34.70	20230717	8240	8.25	20231207	0.80	N	241770	500	53 억		0	N	N	0	N	00	N
143	20240708	111001	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	8970	-10	5	-0.11	24546850	2751	27.41	8980	8980	8820	11670	6290	8980	8922.88	0.00	0	-336	9306	9142	8876	8712	8446	9010	8580	53	2690	500	6280	10	1	10192640	914	-38.83	0.48	12	0.03	-231.00	18621.00	13660	20230717	-34.33	8240	20231207	8.86	11360	-21.04	20240415	8400	6.79	20240411	13660	-34.33	20230717	8240	8.86	20231207	0.80	N	241770	500	53 억		0	N	N	0	N	00	N
144	20240708	101001	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	8890	-90	5	-1.00	8237220	925	9.22	8980	8980	8820	11670	6290	8980	8905.10	0.00	0	-333	9306	9142	8876	8712	8446	9010	8580	53	2690	500	6280	10	1	10192640	906	-38.48	0.48	12	0.01	-231.00	18621.00	13660	20230717	-34.92	8240	20231207	7.89	11360	-21.74	20240415	8400	5.83	20240411	13660	-34.92	20230717	8240	7.89	20231207	0.80	N	241770	500	53 억		0	N	N	0	N	00	N
145	20240708	091001	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	8900	-80	5	-0.89	2420220	270	2.69	8980	8980	8900	11670	6290	8980	8963.78	0.00	0	-270	9306	9142	8876	8712	8446	9010	8580	53	2690	500	6280	10	1	10192640	907	-38.53	0.48	12	0.00	-231.00	18621.00	13660	20230717	-34.85	8240	20231207	8.01	11360	-21.65	20240415	8400	5.95	20240411	13660	-34.85	20230717	8240	8.01	20231207	0.80	N	241770	500	53 억		0	N	N	0	N	00	N
146	20240705	160956	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	8980	60	2	0.67	87814820	10037	561.04	9040	9040	8610	11590	6250	8920	8749.09	0.00	0	710	9273	9096	8953	8776	8633	9185	8865	53	2670	500	6240	10	1	10192640	915	-38.87	0.48	12	0.10	-231.00	18621.00	13660	20230717	-34.26	8240	20231207	8.98	11360	-20.95	20240415	8400	6.90	20240411	13660	-34.26	20230717	8240	8.98	20231207	0.81	N	241770	500	53 억		0	N	N	0	N	00	N
147	20240705	151000	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	8850	-70	5	-0.78	81182960	9298	519.73	9040	9040	8610	11590	6250	8920	8731.23	0.00	0	738	9273	9096	8953	8776	8633	9185	8865	53	2670	500	6240	10	1	10192640	902	-38.31	0.48	12	0.09	-231.00	18621.00	13660	20230717	-35.21	8240	20231207	7.40	11360	-22.10	20240415	8400	5.36	20240411	13660	-35.21	20230717	8240	7.40	20231207	0.81	N	241770	500	53 억		0	N	N	0	N	00	N
148	20240705	141002	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	8880	-40	5	-0.45	75594890	8664	484.29	9040	9040	8610	11590	6250	8920	8725.17	0.00	0	732	9273	9096	8953	8776	8633	9185	8865	53	2670	500	6240	10	1	10192640	905	-38.44	0.48	12	0.09	-231.00	18621.00	13660	20230717	-34.99	8240	20231207	7.77	11360	-21.83	20240415	8400	5.71	20240411	13660	-34.99	20230717	8240	7.77	20231207	0.81	N	241770	500	53 억		0	N	N	0	N	00	N
149	20240705	130959	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	8910	-10	5	-0.11	70401880	8075	451.37	9040	9040	8610	11590	6250	8920	8718.50	0.00	0	835	9273	9096	8953	8776	8633	9185	8865	53	2670	500	6240	10	1	10192640	908	-38.57	0.48	12	0.08	-231.00	18621.00	13660	20230717	-34.77	8240	20231207	8.13	11360	-21.57	20240415	8400	6.07	20240411	13660	-34.77	20230717	8240	8.13	20231207	0.81	N	241770	500	53 억		0	N	N	0	N	00	N
150	20240705	121000	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	8760	-160	5	-1.79	66508230	7635	426.77	9040	9040	8610	11590	6250	8920	8710.97	0.00	0	998	9273	9096	8953	8776	8633	9185	8865	53	2670	500	6240	10	1	10192640	893	-37.92	0.47	12	0.07	-231.00	18621.00	13660	20230717	-35.87	8240	20231207	6.31	11360	-22.89	20240415	8400	4.29	20240411	13660	-35.87	20230717	8240	6.31	20231207	0.81	N	241770	500	53 억		0	N	N	0	N	00	N
151	20240705	110956	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	8700	-220	5	-2.47	34704500	3974	222.14	9040	9040	8610	11590	6250	8920	8732.89	0.00	0	-126	9273	9096	8953	8776	8633	9185	8865	53	2670	500	6240	10	1	10192640	887	-37.66	0.47	12	0.04	-231.00	18621.00	13660	20230717	-36.31	8240	20231207	5.58	11360	-23.42	20240415	8400	3.57	20240411	13660	-36.31	20230717	8240	5.58	20231207	0.81	N	241770	500	53 억		0	N	N	0	N	00	N
152	20240705	100957	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	8900	-20	5	-0.22	4519240	505	28.23	9040	9040	8750	11590	6250	8920	8948.99	0.00	0	-180	9273	9096	8953	8776	8633	9185	8865	53	2670	500	6240	10	1	10192640	907	-38.53	0.48	12	0.00	-231.00	18621.00	13660	20230717	-34.85	8240	20231207	8.01	11360	-21.65	20240415	8400	5.95	20240411	13660	-34.85	20230717	8240	8.01	20231207	0.81	N	241770	500	53 억		0	N	N	0	N	00	N
153	20240705	090958	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	9000	80	2	0.90	1065000	118	6.60	9040	9040	8750	11590	6250	8920	9025.42	0.00	0	-75	9273	9096	8953	8776	8633	9185	8865	53	2670	500	6240	10	1	10192640	917	-38.96	0.48	12	0.00	-231.00	18621.00	13660	20230717	-34.11	8240	20231207	9.22	11360	-20.77	20240415	8400	7.14	20240411	13660	-34.11	20230717	8240	9.22	20231207	0.81	N	241770	500	53 억		0	N	N	0	N	00	N
154	20240704	160953	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	8920	-30	5	-0.34	16031930	1789	29.03	8870	9130	8810	11630	6270	8950	8961.41	0.00	0	-164	9163	9056	8893	8786	8623	9110	8840	53	2680	500	6260	10	1	10192640	909	-38.61	0.48	12	0.02	-231.00	18621.00	13660	20230717	-34.70	8240	20231207	8.25	11360	-21.48	20240415	8400	6.19	20240411	13660	-34.70	20230717	8240	8.25	20231207	0.82	N	241770	500	53 억		0	N	N	0	N	00	N
155	20240704	150957	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	8950	0	3	0.00	15701890	1752	28.43	8870	9130	8810	11630	6270	8950	8962.27	0.00	0	-164	9163	9056	8893	8786	8623	9110	8840	53	2680	500	6260	10	1	10192640	912	-38.74	0.48	12	0.02	-231.00	18621.00	13660	20230717	-34.48	8240	20231207	8.62	11360	-21.21	20240415	8400	6.55	20240411	13660	-34.48	20230717	8240	8.62	20231207	0.82	N	241770	500	53 억		0	N	N	0	N	00	N
156	20240704	140956	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	8950	0	3	0.00	13957360	1557	25.26	8870	9130	8810	11630	6270	8950	8964.26	0.00	0	-164	9163	9056	8893	8786	8623	9110	8840	53	2680	500	6260	10	1	10192640	912	-38.74	0.48	12	0.02	-231.00	18621.00	13660	20230717	-34.48	8240	20231207	8.62	11360	-21.21	20240415	8400	6.55	20240411	13660	-34.48	20230717	8240	8.62	20231207	0.82	N	241770	500	53 억		0	N	N	0	N	00	N
157	20240704	130956	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	8950	0	3	0.00	13197680	1472	23.88	8870	9130	8810	11630	6270	8950	8965.82	0.00	0	-157	9163	9056	8893	8786	8623	9110	8840	53	2680	500	6260	10	1	10192640	912	-38.74	0.48	12	0.01	-231.00	18621.00	13660	20230717	-34.48	8240	20231207	8.62	11360	-21.21	20240415	8400	6.55	20240411	13660	-34.48	20230717	8240	8.62	20231207	0.82	N	241770	500	53 억		0	N	N	0	N	00	N
158	20240704	120956	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	8950	0	3	0.00	9540500	1063	17.25	8870	9130	8810	11630	6270	8950	8975.07	0.00	0	-26	9163	9056	8893	8786	8623	9110	8840	53	2680	500	6260	10	1	10192640	912	-38.74	0.48	12	0.01	-231.00	18621.00	13660	20230717	-34.48	8240	20231207	8.62	11360	-21.21	20240415	8400	6.55	20240411	13660	-34.48	20230717	8240	8.62	20231207	0.82	N	241770	500	53 억		0	N	N	0	N	00	N
159	20240704	110954	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	8940	-10	5	-0.11	8288210	923	14.98	8870	9130	8810	11630	6270	8950	8979.64	0.00	0	-6	9163	9056	8893	8786	8623	9110	8840	53	2680	500	6260	10	1	10192640	911	-38.70	0.48	12	0.01	-231.00	18621.00	13660	20230717	-34.55	8240	20231207	8.50	11360	-21.30	20240415	8400	6.43	20240411	13660	-34.55	20230717	8240	8.50	20231207	0.82	N	241770	500	53 억		0	N	N	0	N	00	N
160	20240704	100954	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	8940	-10	5	-0.11	8180930	911	14.78	8870	9130	8810	11630	6270	8950	8980.16	0.00	0	6	9163	9056	8893	8786	8623	9110	8840	53	2680	500	6260	10	1	10192640	911	-38.70	0.48	12	0.01	-231.00	18621.00	13660	20230717	-34.55	8240	20231207	8.50	11360	-21.30	20240415	8400	6.43	20240411	13660	-34.55	20230717	8240	8.50	20231207	0.82	N	241770	500	53 억		0	N	N	0	N	00	N
161	20240704	090956	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	8810	-140	5	-1.56	1696190	190	3.08	8870	8970	8810	11630	6270	8950	8927.32	0.00	0	-20	9163	9056	8893	8786	8623	9110	8840	53	2680	500	6260	10	1	10192640	898	-38.14	0.47	12	0.00	-231.00	18621.00	13660	20230717	-35.51	8240	20231207	6.92	11360	-22.45	20240415	8400	4.88	20240411	13660	-35.51	20230717	8240	6.92	20231207	0.82	N	241770	500	53 억		0	N	N	0	N	00	N
162	20240703	160950	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	8950	-60	5	-0.67	54514250	6163	107.69	8840	9000	8730	11710	6310	9010	8845.41	0.00	0	-868	9376	9192	9056	8872	8736	9125	8805	53	2700	500	6300	10	1	10192640	912	-38.74	0.48	12	0.06	-231.00	18621.00	13660	20230717	-34.48	8240	20231207	8.62	11360	-21.21	20240415	8400	6.55	20240411	13660	-34.48	20230717	8240	8.62	20231207	0.83	N	241770	500	53 억		0	N	N	0	N	00	N
163	20240703	150954	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	8940	-70	5	-0.78	53592450	6060	105.89	8840	9000	8730	11710	6310	9010	8843.64	0.00	0	-865	9376	9192	9056	8872	8736	9125	8805	53	2700	500	6300	10	1	10192640	911	-38.70	0.48	12	0.06	-231.00	18621.00	13660	20230717	-34.55	8240	20231207	8.50	11360	-21.30	20240415	8400	6.43	20240411	13660	-34.55	20230717	8240	8.50	20231207	0.83	N	241770	500	53 억		0	N	N	0	N	00	N
164	20240703	140953	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	8960	-50	5	-0.55	53082370	6003	104.89	8840	9000	8730	11710	6310	9010	8842.64	0.00	0	-815	9376	9192	9056	8872	8736	9125	8805	53	2700	500	6300	10	1	10192640	913	-38.79	0.48	12	0.06	-231.00	18621.00	13660	20230717	-34.41	8240	20231207	8.74	11360	-21.13	20240415	8400	6.67	20240411	13660	-34.41	20230717	8240	8.74	20231207	0.83	N	241770	500	53 억		0	N	N	0	N	00	N
165	20240703	130953	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	8910	-100	5	-1.11	48261000	5462	95.44	8840	9000	8730	11710	6310	9010	8835.77	0.00	0	-815	9376	9192	9056	8872	8736	9125	8805	53	2700	500	6300	10	1	10192640	908	-38.57	0.48	12	0.05	-231.00	18621.00	13660	20230717	-34.77	8240	20231207	8.13	11360	-21.57	20240415	8400	6.07	20240411	13660	-34.77	20230717	8240	8.13	20231207	0.83	N	241770	500	53 억		0	N	N	0	N	00	N
166	20240703	120952	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	8850	-160	5	-1.78	42733900	4839	84.55	8840	9000	8730	11710	6310	9010	8831.14	0.00	0	-778	9376	9192	9056	8872	8736	9125	8805	53	2700	500	6300	10	1	10192640	902	-38.31	0.48	12	0.05	-231.00	18621.00	13660	20230717	-35.21	8240	20231207	7.40	11360	-22.10	20240415	8400	5.36	20240411	13660	-35.21	20230717	8240	7.40	20231207	0.83	N	241770	500	53 억		0	N	N	0	N	00	N
167	20240703	110955	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	8810	-200	5	-2.22	40837140	4624	80.80	8840	9000	8730	11710	6310	9010	8831.56	0.00	0	-755	9376	9192	9056	8872	8736	9125	8805	53	2700	500	6300	10	1	10192640	898	-38.14	0.47	12	0.05	-231.00	18621.00	13660	20230717	-35.51	8240	20231207	6.92	11360	-22.45	20240415	8400	4.88	20240411	13660	-35.51	20230717	8240	6.92	20231207	0.83	N	241770	500	53 억		0	N	N	0	N	00	N
168	20240703	100955	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	8800	-210	5	-2.33	31313530	3539	61.84	8840	9000	8790	11710	6310	9010	8848.13	0.00	0	-565	9376	9192	9056	8872	8736	9125	8805	53	2700	500	6300	10	1	10192640	897	-38.10	0.47	12	0.03	-231.00	18621.00	13660	20230717	-35.58	8240	20231207	6.80	11360	-22.54	20240415	8400	4.76	20240411	13660	-35.58	20230717	8240	6.80	20231207	0.83	N	241770	500	53 억		0	N	N	0	N	00	N
169	20240703	090951	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	8860	-150	5	-1.66	4762740	536	9.37	8840	9000	8840	11710	6310	9010	8885.71	0.00	0	83	9376	9192	9056	8872	8736	9125	8805	53	2700	500	6300	10	1	10192640	903	-38.35	0.48	12	0.01	-231.00	18621.00	13660	20230717	-35.14	8240	20231207	7.52	11360	-22.01	20240415	8400	5.48	20240411	13660	-35.14	20230717	8240	7.52	20231207	0.83	N	241770	500	53 억		0	N	N	0	N	00	N
170	20240702	160949	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	9010	-240	5	-2.59	51937410	5723	193.15	9230	9240	8920	12020	6480	9250	9081.45	0.00	0	-1141	9423	9336	9163	9076	8903	9380	9120	53	2770	500	6470	10	1	10192640	918	-39.00	0.48	12	0.06	-231.00	18621.00	13660	20230717	-34.04	8240	20231207	9.34	11360	-20.69	20240415	8400	7.26	20240411	13660	-34.04	20230717	8240	9.34	20231207	0.84	N	241770	500	53 억		0	N	N	0	N	00	N
171	20240702	150950	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	9050	-200	5	-2.16	41195800	4529	152.85	9230	9240	8990	12020	6480	9250	9096.00	0.00	0	-775	9423	9336	9163	9076	8903	9380	9120	53	2770	500	6470	10	1	10192640	922	-39.18	0.49	12	0.04	-231.00	18621.00	13660	20230717	-33.75	8240	20231207	9.83	11360	-20.33	20240415	8400	7.74	20240411	13660	-33.75	20230717	8240	9.83	20231207	0.84	N	241770	500	53 억		0	N	N	0	N	00	N
172	20240702	140951	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	9110	-140	5	-1.51	25852580	2831	95.55	9230	9240	9030	12020	6480	9250	9131.96	0.00	0	-603	9423	9336	9163	9076	8903	9380	9120	53	2770	500	6470	10	1	10192640	929	-39.44	0.49	12	0.03	-231.00	18621.00	13660	20230717	-33.31	8240	20231207	10.56	11360	-19.81	20240415	8400	8.45	20240411	13660	-33.31	20230717	8240	10.56	20231207	0.84	N	241770	500	53 억		0	N	N	0	N	00	N
173	20240702	130951	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	9110	-140	5	-1.51	25770590	2822	95.24	9230	9240	9030	12020	6480	9250	9132.03	0.00	0	-596	9423	9336	9163	9076	8903	9380	9120	53	2770	500	6470	10	1	10192640	929	-39.44	0.49	12	0.03	-231.00	18621.00	13660	20230717	-33.31	8240	20231207	10.56	11360	-19.81	20240415	8400	8.45	20240411	13660	-33.31	20230717	8240	10.56	20231207	0.84	N	241770	500	53 억		0	N	N	0	N	00	N
174	20240702	120951	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	9070	-180	5	-1.95	24869520	2723	91.90	9230	9240	9030	12020	6480	9250	9133.13	0.00	0	-570	9423	9336	9163	9076	8903	9380	9120	53	2770	500	6470	10	1	10192640	924	-39.26	0.49	12	0.03	-231.00	18621.00	13660	20230717	-33.60	8240	20231207	10.07	11360	-20.16	20240415	8400	7.98	20240411	13660	-33.60	20230717	8240	10.07	20231207	0.84	N	241770	500	53 억		0	N	N	0	N	00	N
175	20240702	110951	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	9170	-80	5	-0.86	17761200	1942	65.54	9230	9240	9030	12020	6480	9250	9145.83	0.00	0	-393	9423	9336	9163	9076	8903	9380	9120	53	2770	500	6470	10	1	10192640	935	-39.70	0.49	12	0.02	-231.00	18621.00	13660	20230717	-32.87	8240	20231207	11.29	11360	-19.28	20240415	8400	9.17	20240411	13660	-32.87	20230717	8240	11.29	20231207	0.84	N	241770	500	53 억		0	N	N	0	N	00	N
176	20240702	100950	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	9120	-130	5	-1.41	17314270	1893	63.89	9230	9240	9030	12020	6480	9250	9146.47	0.00	0	-391	9423	9336	9163	9076	8903	9380	9120	53	2770	500	6470	10	1	10192640	930	-39.48	0.49	12	0.02	-231.00	18621.00	13660	20230717	-33.24	8240	20231207	10.68	11360	-19.72	20240415	8400	8.57	20240411	13660	-33.24	20230717	8240	10.68	20231207	0.84	N	241770	500	53 억		0	N	N	0	N	00	N
177	20240702	090951	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	9220	-30	5	-0.32	5019100	551	18.60	9230	9230	9030	12020	6480	9250	9109.07	0.00	0	-24	9423	9336	9163	9076	8903	9380	9120	53	2770	500	6470	10	1	10192640	940	-39.91	0.50	12	0.01	-231.00	18621.00	13660	20230717	-32.50	8240	20231207	11.89	11360	-18.84	20240415	8400	9.76	20240411	13660	-32.50	20230717	8240	11.89	20231207	0.84	N	241770	500	53 억		0	N	N	0	N	00	N
178	20240701	160947	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	9250	160	2	1.76	27075180	2963	41.97	9080	9250	8990	11810	6370	9090	9129.63	0.00	0	815	9223	9156	9023	8956	8823	9190	8990	53	2720	500	6360	10	1	10192640	943	-40.04	0.50	12	0.03	-231.00	18621.00	13660	20230717	-32.28	8240	20231207	12.26	11360	-18.57	20240415	8400	10.12	20240411	13660	-32.28	20230717	8240	12.26	20231207	0.87	N	241770	500	53 억		0	N	N	0	N	00	N
179	20240701	150950	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	9240	150	2	1.65	25114190	2751	38.97	9080	9250	8990	11810	6370	9090	9129.11	0.00	0	816	9223	9156	9023	8956	8823	9190	8990	53	2720	500	6360	10	1	10192640	942	-40.00	0.50	12	0.03	-231.00	18621.00	13660	20230717	-32.36	8240	20231207	12.14	11360	-18.66	20240415	8400	10.00	20240411	13660	-32.36	20230717	8240	12.14	20231207	0.87	N	241770	500	53 억		0	N	N	0	N	00	N
180	20240701	140948	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	9150	60	2	0.66	15292710	1677	23.76	9080	9200	8990	11810	6370	9090	9119.09	0.00	0	129	9223	9156	9023	8956	8823	9190	8990	53	2720	500	6360	10	1	10192640	933	-39.61	0.49	12	0.02	-231.00	18621.00	13660	20230717	-33.02	8240	20231207	11.04	11360	-19.45	20240415	8400	8.93	20240411	13660	-33.02	20230717	8240	11.04	20231207	0.87	N	241770	500	53 억		0	N	N	0	N	00	N
181	20240701	130948	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	9150	60	2	0.66	11658300	1280	18.13	9080	9200	8990	11810	6370	9090	9108.05	0.00	0	-24	9223	9156	9023	8956	8823	9190	8990	53	2720	500	6360	10	1	10192640	933	-39.61	0.49	12	0.01	-231.00	18621.00	13660	20230717	-33.02	8240	20231207	11.04	11360	-19.45	20240415	8400	8.93	20240411	13660	-33.02	20230717	8240	11.04	20231207	0.87	N	241770	500	53 억		0	N	N	0	N	00	N
182	20240701	120948	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	9160	70	2	0.77	10369530	1139	16.14	9080	9200	8990	11810	6370	9090	9104.06	0.00	0	-16	9223	9156	9023	8956	8823	9190	8990	53	2720	500	6360	10	1	10192640	934	-39.65	0.49	12	0.01	-231.00	18621.00	13660	20230717	-32.94	8240	20231207	11.17	11360	-19.37	20240415	8400	9.05	20240411	13660	-32.94	20230717	8240	11.17	20231207	0.87	N	241770	500	53 억		0	N	N	0	N	00	N
183	20240701	110945	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	9130	40	2	0.44	9609700	1056	14.96	9080	9200	8990	11810	6370	9090	9100.09	0.00	0	-11	9223	9156	9023	8956	8823	9190	8990	53	2720	500	6360	10	1	10192640	931	-39.52	0.49	12	0.01	-231.00	18621.00	13660	20230717	-33.16	8240	20231207	10.80	11360	-19.63	20240415	8400	8.69	20240411	13660	-33.16	20230717	8240	10.80	20231207	0.87	N	241770	500	53 억		0	N	N	0	N	00	N
184	20240701	100945	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	9190	100	2	1.10	6840870	753	10.67	9080	9200	8990	11810	6370	9090	9084.82	0.00	0	85	9223	9156	9023	8956	8823	9190	8990	53	2720	500	6360	10	1	10192640	937	-39.78	0.49	12	0.01	-231.00	18621.00	13660	20230717	-32.72	8240	20231207	11.53	11360	-19.10	20240415	8400	9.40	20240411	13660	-32.72	20230717	8240	11.53	20231207	0.87	N	241770	500	53 억		0	N	N	0	N	00	N
185	20240701	090943	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	9080	-10	5	-0.11	118040	13	0.18	9080	9080	9080	11810	6370	9090	9080.00	0.00	0	0	9223	9156	9023	8956	8823	9190	8990	53	2720	500	6360	10	1	10192640	925	-39.31	0.49	12	0.00	-231.00	18621.00	13660	20230717	-33.53	8240	20231207	10.19	11360	-20.07	20240415	8400	8.10	20240411	13660	-33.53	20230717	8240	10.19	20231207	0.87	N	241770	500	53 억		0	N	N	0	N	00	N