KissMeData/080580/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	160701	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	6800	110	2	1.64	840440890	126468	131.82	6690	6810	6460	8690	4690	6690	6644.29	0.39	0	9935	6963	6826	6693	6556	6423	6760	6490	88	2000	500	4010	10	1	17679298	1202	111.48	2.81	12	0.72	61.00	2418.00	14910	20240123	-54.39	3620	20231031	87.85	14910	-54.39	20240123	5980	13.71	20240625	14910	-54.39	20240123	3620	87.85	20231031	1.70	N	080580	500	88 억		68751	N	N	0	N	00	N
3	20240731	150709	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	6750	60	2	0.90	778296770	117330	122.30	6690	6810	6460	8690	4690	6690	6633.40	0.39	0	10452	6963	6826	6693	6556	6423	6760	6490	88	2000	500	4010	10	1	17679298	1193	110.66	2.79	12	0.66	61.00	2418.00	14910	20240123	-54.73	3620	20231031	86.46	14910	-54.73	20240123	5980	12.88	20240625	14910	-54.73	20240123	3620	86.46	20231031	1.70	N	080580	500	88 억		68751	N	N	0	N	00	N
4	20240731	140709	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	6670	-20	5	-0.30	703737450	106277	110.78	6690	6760	6460	8690	4690	6690	6621.73	0.39	0	4173	6963	6826	6693	6556	6423	6760	6490	88	2000	500	4010	10	1	17679298	1179	109.34	2.76	12	0.60	61.00	2418.00	14910	20240123	-55.26	3620	20231031	84.25	14910	-55.26	20240123	5980	11.54	20240625	14910	-55.26	20240123	3620	84.25	20231031	1.70	N	080580	500	88 억		68751	N	N	0	N	00	N
5	20240731	130707	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	6740	50	2	0.75	567900120	85976	89.62	6690	6760	6460	8690	4690	6690	6605.33	0.39	0	5600	6963	6826	6693	6556	6423	6760	6490	88	2000	500	4010	10	1	17679298	1192	110.49	2.79	12	0.49	61.00	2418.00	14910	20240123	-54.80	3620	20231031	86.19	14910	-54.80	20240123	5980	12.71	20240625	14910	-54.80	20240123	3620	86.19	20231031	1.70	N	080580	500	88 억		68751	N	N	0	N	00	N
6	20240731	120708	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	6530	-160	5	-2.39	429357180	65170	67.93	6690	6750	6460	8690	4690	6690	6588.26	0.39	0	734	6963	6826	6693	6556	6423	6760	6490	88	2000	500	4010	10	1	17679298	1154	107.05	2.70	12	0.37	61.00	2418.00	14910	20240123	-56.20	3620	20231031	80.39	14910	-56.20	20240123	5980	9.20	20240625	14910	-56.20	20240123	3620	80.39	20231031	1.70	N	080580	500	88 억		68751	N	N	0	N	00	N
7	20240731	110709	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	6490	-200	5	-2.99	347000370	52490	54.71	6690	6750	6480	8690	4690	6690	6610.79	0.39	0	-2763	6963	6826	6693	6556	6423	6760	6490	88	2000	500	4010	10	1	17679298	1147	106.39	2.68	12	0.30	61.00	2418.00	14910	20240123	-56.47	3620	20231031	79.28	14910	-56.47	20240123	5980	8.53	20240625	14910	-56.47	20240123	3620	79.28	20231031	1.70	N	080580	500	88 억		68751	N	N	0	N	00	N
8	20240731	100706	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	6710	20	2	0.30	183212300	27617	28.79	6690	6750	6480	8690	4690	6690	6634.04	0.39	0	-210	6963	6826	6693	6556	6423	6760	6490	88	2000	500	4010	10	1	17679298	1186	110.00	2.78	12	0.16	61.00	2418.00	14910	20240123	-55.00	3620	20231031	85.36	14910	-55.00	20240123	5980	12.21	20240625	14910	-55.00	20240123	3620	85.36	20231031	1.70	N	080580	500	88 억		68751	N	N	0	N	00	N
9	20240731	090703	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	6610	-80	5	-1.20	34950580	5255	5.48	6690	6700	6610	8690	4690	6690	6650.92	0.39	0	-2954	6963	6826	6693	6556	6423	6760	6490	88	2000	500	4010	10	1	17679298	1169	108.36	2.73	12	0.03	61.00	2418.00	14910	20240123	-55.67	3620	20231031	82.60	14910	-55.67	20240123	5980	10.54	20240625	14910	-55.67	20240123	3620	82.60	20231031	1.70	N	080580	500	88 억		68751	N	N	0	N	00	N
10	20240730	160649	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	6690	-200	5	-2.90	633934360	95447	62.14	6770	6830	6560	8950	4830	6890	6641.60	0.46	0	-12693	7110	7000	6830	6720	6550	7055	6775	88	2060	500	4130	10	1	17679298	1183	109.67	2.77	12	0.54	61.00	2418.00	14910	20240123	-55.13	3620	20231031	84.81	14910	-55.13	20240123	5980	11.87	20240625	14910	-55.13	20240123	3620	84.81	20231031	1.74	N	080580	500	88 억		81444	N	N	0	N	00	N
11	20240730	150701	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	6620	-270	5	-3.92	561417510	84539	55.04	6770	6830	6560	8950	4830	6890	6640.93	0.46	0	-12052	7110	7000	6830	6720	6550	7055	6775	88	2060	500	4130	10	1	17679298	1170	108.52	2.74	12	0.48	61.00	2418.00	14910	20240123	-55.60	3620	20231031	82.87	14910	-55.60	20240123	5980	10.70	20240625	14910	-55.60	20240123	3620	82.87	20231031	1.74	N	080580	500	88 억		81444	N	N	0	N	00	N
12	20240730	140653	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	6630	-260	5	-3.77	483188180	72726	47.35	6770	6830	6560	8950	4830	6890	6643.95	0.46	0	-14257	7110	7000	6830	6720	6550	7055	6775	88	2060	500	4130	10	1	17679298	1172	108.69	2.74	12	0.41	61.00	2418.00	14910	20240123	-55.53	3620	20231031	83.15	14910	-55.53	20240123	5980	10.87	20240625	14910	-55.53	20240123	3620	83.15	20231031	1.74	N	080580	500	88 억		81444	N	N	0	N	00	N
13	20240730	130658	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	6590	-300	5	-4.35	454339330	68364	44.51	6770	6830	6560	8950	4830	6890	6645.89	0.46	0	-14203	7110	7000	6830	6720	6550	7055	6775	88	2060	500	4130	10	1	17679298	1165	108.03	2.73	12	0.39	61.00	2418.00	14910	20240123	-55.80	3620	20231031	82.04	14910	-55.80	20240123	5980	10.20	20240625	14910	-55.80	20240123	3620	82.04	20231031	1.74	N	080580	500	88 억		81444	N	N	0	N	00	N
14	20240730	120652	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	6610	-280	5	-4.06	377720070	56731	36.93	6770	6830	6580	8950	4830	6890	6658.09	0.46	0	-14170	7110	7000	6830	6720	6550	7055	6775	88	2060	500	4130	10	1	17679298	1169	108.36	2.73	12	0.32	61.00	2418.00	14910	20240123	-55.67	3620	20231031	82.60	14910	-55.67	20240123	5980	10.54	20240625	14910	-55.67	20240123	3620	82.60	20231031	1.74	N	080580	500	88 억		81444	N	N	0	N	00	N
15	20240730	110658	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	6610	-280	5	-4.06	337730190	50685	33.00	6770	6830	6580	8950	4830	6890	6663.32	0.46	0	-14299	7110	7000	6830	6720	6550	7055	6775	88	2060	500	4130	10	1	17679298	1169	108.36	2.73	12	0.29	61.00	2418.00	14910	20240123	-55.67	3620	20231031	82.60	14910	-55.67	20240123	5980	10.54	20240625	14910	-55.67	20240123	3620	82.60	20231031	1.74	N	080580	500	88 억		81444	N	N	0	N	00	N
16	20240730	100700	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	6650	-240	5	-3.48	290389440	43540	28.35	6770	6830	6580	8950	4830	6890	6669.49	0.46	0	-13429	7110	7000	6830	6720	6550	7055	6775	88	2060	500	4130	10	1	17679298	1176	109.02	2.75	12	0.25	61.00	2418.00	14910	20240123	-55.40	3620	20231031	83.70	14910	-55.40	20240123	5980	11.20	20240625	14910	-55.40	20240123	3620	83.70	20231031	1.74	N	080580	500	88 억		81444	N	N	0	N	00	N
17	20240730	090701	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	6660	-230	5	-3.34	58329870	8676	5.65	6770	6770	6660	8950	4830	6890	6723.13	0.46	0	-4213	7110	7000	6830	6720	6550	7055	6775	88	2060	500	4130	10	1	17679298	1177	109.18	2.75	12	0.05	61.00	2418.00	14910	20240123	-55.33	3620	20231031	83.98	14910	-55.33	20240123	5980	11.37	20240625	14910	-55.33	20240123	3620	83.98	20231031	1.74	N	080580	500	88 억		81444	N	N	0	N	00	N
18	20240729	160649	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	6890	200	2	2.99	1041596930	152582	81.62	6700	6940	6660	8690	4690	6690	6826.16	0.54	0	-13729	7070	6880	6710	6520	6350	6795	6435	88	2000	500	4010	10	1	17679298	1218	112.95	2.85	12	0.86	61.00	2418.00	14910	20240123	-53.79	3620	20231031	90.33	14910	-53.79	20240123	5980	15.22	20240625	14910	-53.79	20240123	3620	90.33	20231031	1.81	N	080580	500	88 억		94619	N	N	0	N	00	N
19	20240729	150656	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	6880	190	2	2.84	1011915910	148270	79.31	6700	6940	6660	8690	4690	6690	6824.82	0.54	0	-14313	7070	6880	6710	6520	6350	6795	6435	88	2000	500	4010	10	1	17679298	1216	112.79	2.85	12	0.84	61.00	2418.00	14910	20240123	-53.86	3620	20231031	90.06	14910	-53.86	20240123	5980	15.05	20240625	14910	-53.86	20240123	3620	90.06	20231031	1.81	N	080580	500	88 억		94619	N	N	0	N	00	N
20	20240729	140703	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	6920	230	2	3.44	942690590	138209	73.93	6700	6940	6660	8690	4690	6690	6820.76	0.54	0	-15375	7070	6880	6710	6520	6350	6795	6435	88	2000	500	4010	10	1	17679298	1223	113.44	2.86	12	0.78	61.00	2418.00	14910	20240123	-53.59	3620	20231031	91.16	14910	-53.59	20240123	5980	15.72	20240625	14910	-53.59	20240123	3620	91.16	20231031	1.81	N	080580	500	88 억		94619	N	N	0	N	00	N
21	20240729	130703	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	6900	210	2	3.14	862976790	126657	67.75	6700	6940	6660	8690	4690	6690	6813.49	0.54	0	-22919	7070	6880	6710	6520	6350	6795	6435	88	2000	500	4010	10	1	17679298	1220	113.11	2.85	12	0.72	61.00	2418.00	14910	20240123	-53.72	3620	20231031	90.61	14910	-53.72	20240123	5980	15.38	20240625	14910	-53.72	20240123	3620	90.61	20231031	1.81	N	080580	500	88 억		94619	N	N	0	N	00	N
22	20240729	120657	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	6850	160	2	2.39	823006120	120862	64.65	6700	6940	6660	8690	4690	6690	6809.47	0.54	0	-24292	7070	6880	6710	6520	6350	6795	6435	88	2000	500	4010	10	1	17679298	1211	112.30	2.83	12	0.68	61.00	2418.00	14910	20240123	-54.06	3620	20231031	89.23	14910	-54.06	20240123	5980	14.55	20240625	14910	-54.06	20240123	3620	89.23	20231031	1.81	N	080580	500	88 억		94619	N	N	0	N	00	N
23	20240729	110653	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	6930	240	2	3.59	745378680	109578	58.61	6700	6930	6660	8690	4690	6690	6802.27	0.54	0	-23271	7070	6880	6710	6520	6350	6795	6435	88	2000	500	4010	10	1	17679298	1225	113.61	2.87	12	0.62	61.00	2418.00	14910	20240123	-53.52	3620	20231031	91.44	14910	-53.52	20240123	5980	15.89	20240625	14910	-53.52	20240123	3620	91.44	20231031	1.81	N	080580	500	88 억		94619	N	N	0	N	00	N
24	20240729	100651	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	6800	110	2	1.64	564682410	83232	44.52	6700	6900	6660	8690	4690	6690	6784.44	0.54	0	-25515	7070	6880	6710	6520	6350	6795	6435	88	2000	500	4010	10	1	17679298	1202	111.48	2.81	12	0.47	61.00	2418.00	14910	20240123	-54.39	3620	20231031	87.85	14910	-54.39	20240123	5980	13.71	20240625	14910	-54.39	20240123	3620	87.85	20231031	1.81	N	080580	500	88 억		94619	N	N	0	N	00	N
25	20240729	090650	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	6680	-10	5	-0.15	70037000	10446	5.59	6700	6770	6660	8690	4690	6690	6704.67	0.54	0	-7426	7070	6880	6710	6520	6350	6795	6435	88	2000	500	4010	10	1	17679298	1181	109.51	2.76	12	0.06	61.00	2418.00	14910	20240123	-55.20	3620	20231031	84.53	14910	-55.20	20240123	5980	11.71	20240625	14910	-55.20	20240123	3620	84.53	20231031	1.81	N	080580	500	88 억		94619	N	N	0	N	00	N
26	20240726	160640	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	6690	-30	5	-0.45	1248837540	186337	87.25	6720	6900	6540	8730	4710	6720	6702.02	0.55	0	-2881	6953	6836	6773	6656	6593	6805	6625	88	2010	500	4030	10	1	17679298	1183	109.67	2.77	12	1.05	61.00	2418.00	14940	20230720	-55.22	3620	20231031	84.81	14910	-55.13	20240123	5980	11.87	20240625	14910	-55.13	20240123	3620	84.81	20231031	1.80	N	080580	500	88 억		97456	N	N	0	N	00	N
27	20240726	150648	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	6660	-60	5	-0.89	1204689440	179726	84.16	6720	6900	6540	8730	4710	6720	6702.90	0.55	0	-4198	6953	6836	6773	6656	6593	6805	6625	88	2010	500	4030	10	1	17679298	1177	109.18	2.75	12	1.02	61.00	2418.00	14940	20230720	-55.42	3620	20231031	83.98	14910	-55.33	20240123	5980	11.37	20240625	14910	-55.33	20240123	3620	83.98	20231031	1.80	N	080580	500	88 억		97456	N	N	0	N	00	N
28	20240726	140648	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	6690	-30	5	-0.45	1106910820	165077	77.30	6720	6900	6540	8730	4710	6720	6705.40	0.55	0	-5822	6953	6836	6773	6656	6593	6805	6625	88	2010	500	4030	10	1	17679298	1183	109.67	2.77	12	0.93	61.00	2418.00	14940	20230720	-55.22	3620	20231031	84.81	14910	-55.13	20240123	5980	11.87	20240625	14910	-55.13	20240123	3620	84.81	20231031	1.80	N	080580	500	88 억		97456	N	N	0	N	00	N
29	20240726	130648	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	6700	-20	5	-0.30	996253020	148507	69.54	6720	6900	6540	8730	4710	6720	6708.44	0.55	0	-14375	6953	6836	6773	6656	6593	6805	6625	88	2010	500	4030	10	1	17679298	1185	109.84	2.77	12	0.84	61.00	2418.00	14940	20230720	-55.15	3620	20231031	85.08	14910	-55.06	20240123	5980	12.04	20240625	14910	-55.06	20240123	3620	85.08	20231031	1.80	N	080580	500	88 억		97456	N	N	0	N	00	N
30	20240726	120652	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	6750	30	2	0.45	846681860	126240	59.11	6720	6900	6540	8730	4710	6720	6706.90	0.55	0	-9451	6953	6836	6773	6656	6593	6805	6625	88	2010	500	4030	10	1	17679298	1193	110.66	2.79	12	0.71	61.00	2418.00	14940	20230720	-54.82	3620	20231031	86.46	14910	-54.73	20240123	5980	12.88	20240625	14910	-54.73	20240123	3620	86.46	20231031	1.80	N	080580	500	88 억		97456	N	N	0	N	00	N
31	20240726	110650	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	6850	130	2	1.93	618852000	92773	43.44	6720	6900	6540	8730	4710	6720	6670.48	0.55	0	2202	6953	6836	6773	6656	6593	6805	6625	88	2010	500	4030	10	1	17679298	1211	112.30	2.83	12	0.52	61.00	2418.00	14940	20230720	-54.15	3620	20231031	89.23	14910	-54.06	20240123	5980	14.55	20240625	14910	-54.06	20240123	3620	89.23	20231031	1.80	N	080580	500	88 억		97456	N	N	0	N	00	N
32	20240726	100649	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	6630	-90	5	-1.34	392110710	59134	27.69	6720	6810	6540	8730	4710	6720	6630.52	0.55	0	2756	6953	6836	6773	6656	6593	6805	6625	88	2010	500	4030	10	1	17679298	1172	108.69	2.74	12	0.33	61.00	2418.00	14940	20230720	-55.62	3620	20231031	83.15	14910	-55.53	20240123	5980	10.87	20240625	14910	-55.53	20240123	3620	83.15	20231031	1.80	N	080580	500	88 억		97456	N	N	0	N	00	N
33	20240726	090643	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	6770	50	2	0.74	62322410	9267	4.34	6720	6810	6720	8730	4710	6720	6725.34	0.55	0	-709	6953	6836	6773	6656	6593	6805	6625	88	2010	500	4030	10	1	17679298	1197	110.98	2.80	12	0.05	61.00	2418.00	14940	20230720	-54.69	3620	20231031	87.02	14910	-54.59	20240123	5980	13.21	20240625	14910	-54.59	20240123	3620	87.02	20231031	1.80	N	080580	500	88 억		97456	N	N	0	N	00	N
34	20240725	160645	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	6720	-270	5	-3.86	1442174320	212547	103.90	6820	6890	6710	9080	4900	6990	6785.34	0.35	0	34901	7390	7190	7080	6880	6770	7135	6825	88	2090	500	4190	10	1	17679298	1188	110.16	2.78	12	1.20	61.00	2418.00	15890	20230719	-57.71	3620	20231031	85.64	14910	-54.93	20240123	5980	12.37	20240625	14910	-54.93	20240123	3620	85.64	20231031	1.76	N	080580	500	88 억		62585	N	N	0	N	00	N
35	20240725	150654	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	6760	-230	5	-3.29	1262659870	185915	90.88	6820	6890	6740	9080	4900	6990	6791.60	0.35	0	33854	7390	7190	7080	6880	6770	7135	6825	88	2090	500	4190	10	1	17679298	1195	110.82	2.80	12	1.05	61.00	2418.00	15890	20230719	-57.46	3620	20231031	86.74	14910	-54.66	20240123	5980	13.04	20240625	14910	-54.66	20240123	3620	86.74	20231031	1.76	N	080580	500	88 억		62585	N	N	0	N	00	N
36	20240725	140653	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	6820	-170	5	-2.43	1146881590	168844	82.54	6820	6890	6740	9080	4900	6990	6792.55	0.35	0	33637	7390	7190	7080	6880	6770	7135	6825	88	2090	500	4190	10	1	17679298	1206	111.80	2.82	12	0.96	61.00	2418.00	15890	20230719	-57.08	3620	20231031	88.40	14910	-54.26	20240123	5980	14.05	20240625	14910	-54.26	20240123	3620	88.40	20231031	1.76	N	080580	500	88 억		62585	N	N	0	N	00	N
37	20240725	130647	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	6830	-160	5	-2.29	1050851370	154752	75.65	6820	6890	6740	9080	4900	6990	6790.55	0.35	0	30542	7390	7190	7080	6880	6770	7135	6825	88	2090	500	4190	10	1	17679298	1207	111.97	2.82	12	0.88	61.00	2418.00	15890	20230719	-57.02	3620	20231031	88.67	14910	-54.19	20240123	5980	14.21	20240625	14910	-54.19	20240123	3620	88.67	20231031	1.76	N	080580	500	88 억		62585	N	N	0	N	00	N
38	20240725	120651	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	6830	-160	5	-2.29	971034960	143078	69.94	6820	6890	6740	9080	4900	6990	6786.75	0.35	0	25582	7390	7190	7080	6880	6770	7135	6825	88	2090	500	4190	10	1	17679298	1207	111.97	2.82	12	0.81	61.00	2418.00	15890	20230719	-57.02	3620	20231031	88.67	14910	-54.19	20240123	5980	14.21	20240625	14910	-54.19	20240123	3620	88.67	20231031	1.76	N	080580	500	88 억		62585	N	N	0	N	00	N
39	20240725	110646	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	6810	-180	5	-2.58	877086660	129284	63.20	6820	6890	6740	9080	4900	6990	6784.19	0.35	0	18282	7390	7190	7080	6880	6770	7135	6825	88	2090	500	4190	10	1	17679298	1204	111.64	2.82	12	0.73	61.00	2418.00	15890	20230719	-57.14	3620	20231031	88.12	14910	-54.33	20240123	5980	13.88	20240625	14910	-54.33	20240123	3620	88.12	20231031	1.76	N	080580	500	88 억		62585	N	N	0	N	00	N
40	20240725	100645	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	6870	-120	5	-1.72	648470880	95561	46.71	6820	6890	6740	9080	4900	6990	6785.94	0.35	0	11948	7390	7190	7080	6880	6770	7135	6825	88	2090	500	4190	10	1	17679298	1215	112.62	2.84	12	0.54	61.00	2418.00	15890	20230719	-56.77	3620	20231031	89.78	14910	-53.92	20240123	5980	14.88	20240625	14910	-53.92	20240123	3620	89.78	20231031	1.76	N	080580	500	88 억		62585	N	N	0	N	00	N
41	20240725	090643	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	6770	-220	5	-3.15	143445570	21116	10.32	6820	6880	6740	9080	4900	6990	6793.22	0.35	0	5431	7390	7190	7080	6880	6770	7135	6825	88	2090	500	4190	10	1	17679298	1197	110.98	2.80	12	0.12	61.00	2418.00	15890	20230719	-57.39	3620	20231031	87.02	14910	-54.59	20240123	5980	13.21	20240625	14910	-54.59	20240123	3620	87.02	20231031	1.76	N	080580	500	88 억		62585	N	N	0	N	00	N
42	20240724	160640	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	6990	-100	5	-1.41	1440756100	202746	75.33	7030	7280	6970	9210	4970	7090	7106.21	0.27	0	15265	7863	7476	7273	6886	6683	7375	6785	88	2120	500	4250	10	1	17679298	1236	114.59	2.89	12	1.15	61.00	2418.00	16140	20230718	-56.69	3620	20231031	93.09	14910	-53.12	20240123	5980	16.89	20240625	14910	-53.12	20240123	3620	93.09	20231031	1.74	N	080580	500	88 억		47341	N	N	0	N	00	N
43	20240724	150651	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	6990	-100	5	-1.41	1375979980	193484	71.88	7030	7280	6970	9210	4970	7090	7111.60	0.27	0	14701	7863	7476	7273	6886	6683	7375	6785	88	2120	500	4250	10	1	17679298	1236	114.59	2.89	12	1.09	61.00	2418.00	16140	20230718	-56.69	3620	20231031	93.09	14910	-53.12	20240123	5980	16.89	20240625	14910	-53.12	20240123	3620	93.09	20231031	1.74	N	080580	500	88 억		47341	N	N	0	N	00	N
44	20240724	140646	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	6990	-100	5	-1.41	1240302270	174162	64.71	7030	7280	6970	9210	4970	7090	7121.54	0.27	0	11780	7863	7476	7273	6886	6683	7375	6785	88	2120	500	4250	10	1	17679298	1236	114.59	2.89	12	0.99	61.00	2418.00	16140	20230718	-56.69	3620	20231031	93.09	14910	-53.12	20240123	5980	16.89	20240625	14910	-53.12	20240123	3620	93.09	20231031	1.74	N	080580	500	88 억		47341	N	N	0	N	00	N
45	20240724	130652	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	7090	0	3	0.00	1030223600	144222	53.58	7030	7280	6970	9210	4970	7090	7143.32	0.27	0	19731	7863	7476	7273	6886	6683	7375	6785	88	2120	500	4250	10	1	17679298	1253	116.23	2.93	12	0.82	61.00	2418.00	16140	20230718	-56.07	3620	20231031	95.86	14910	-52.45	20240123	5980	18.56	20240625	14910	-52.45	20240123	3620	95.86	20231031	1.74	N	080580	500	88 억		47341	N	N	0	N	00	N
46	20240724	120651	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	7150	60	2	0.85	975541270	136538	50.73	7030	7280	6970	9210	4970	7090	7144.83	0.27	0	19785	7863	7476	7273	6886	6683	7375	6785	88	2120	500	4250	10	1	17679298	1264	117.21	2.96	12	0.77	61.00	2418.00	16140	20230718	-55.70	3620	20231031	97.51	14910	-52.05	20240123	5980	19.57	20240625	14910	-52.05	20240123	3620	97.51	20231031	1.74	N	080580	500	88 억		47341	N	N	0	N	00	N
47	20240724	110649	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	7210	120	2	1.69	671151420	94286	35.03	7030	7270	6970	9210	4970	7090	7118.25	0.27	0	17204	7863	7476	7273	6886	6683	7375	6785	88	2120	500	4250	10	1	17679298	1275	118.20	2.98	12	0.53	61.00	2418.00	16140	20230718	-55.33	3620	20231031	99.17	14910	-51.64	20240123	5980	20.57	20240625	14910	-51.64	20240123	3620	99.17	20231031	1.74	N	080580	500	88 억		47341	N	N	0	N	00	N
48	20240724	100659	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	7150	60	2	0.85	368154090	52124	19.37	7030	7200	6970	9210	4970	7090	7063.04	0.27	0	7305	7863	7476	7273	6886	6683	7375	6785	88	2120	500	4250	10	1	17679298	1264	117.21	2.96	12	0.29	61.00	2418.00	16140	20230718	-55.70	3620	20231031	97.51	14910	-52.05	20240123	5980	19.57	20240625	14910	-52.05	20240123	3620	97.51	20231031	1.74	N	080580	500	88 억		47341	N	N	0	N	00	N
49	20240724	090644	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	7120	30	2	0.42	66023610	9318	3.46	7030	7160	7030	9210	4970	7090	7085.60	0.27	0	1662	7863	7476	7273	6886	6683	7375	6785	88	2120	500	4250	10	1	17679298	1259	116.72	2.94	12	0.05	61.00	2418.00	16140	20230718	-55.89	3620	20231031	96.69	14910	-52.25	20240123	5980	19.06	20240625	14910	-52.25	20240123	3620	96.69	20231031	1.74	N	080580	500	88 억		47341	N	N	0	N	00	N
50	20240723	160637	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	7090	-250	5	-3.41	1938125570	266480	114.86	7660	7660	7070	9540	5140	7340	7273.11	0.32	0	-9034	8000	7670	7460	7130	6920	7565	7025	88	2200	500	4400	10	1	17679298	1253	116.23	2.93	12	1.51	61.00	2418.00	16140	20230718	-56.07	3620	20231031	95.86	14910	-52.45	20240123	5980	18.56	20240625	14910	-52.45	20240123	3620	95.86	20231031	1.78	N	080580	500	88 억		55927	N	N	0	N	00	N
51	20240723	150652	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	7130	-210	5	-2.86	1822070130	250147	107.82	7660	7660	7070	9540	5140	7340	7284.00	0.32	0	-8849	8000	7670	7460	7130	6920	7565	7025	88	2200	500	4400	10	1	17679298	1261	116.89	2.95	12	1.41	61.00	2418.00	16140	20230718	-55.82	3620	20231031	96.96	14910	-52.18	20240123	5980	19.23	20240625	14910	-52.18	20240123	3620	96.96	20231031	1.78	N	080580	500	88 억		55927	N	N	0	N	00	N
52	20240723	140641	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	7130	-210	5	-2.86	1667820140	228605	98.53	7660	7660	7070	9540	5140	7340	7295.64	0.32	0	-8542	8000	7670	7460	7130	6920	7565	7025	88	2200	500	4400	10	1	17679298	1261	116.89	2.95	12	1.29	61.00	2418.00	16140	20230718	-55.82	3620	20231031	96.96	14910	-52.18	20240123	5980	19.23	20240625	14910	-52.18	20240123	3620	96.96	20231031	1.78	N	080580	500	88 억		55927	N	N	0	N	00	N
53	20240723	130637	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	7170	-170	5	-2.32	1580064780	216342	93.25	7660	7660	7070	9540	5140	7340	7303.55	0.32	0	-5209	8000	7670	7460	7130	6920	7565	7025	88	2200	500	4400	10	1	17679298	1268	117.54	2.97	12	1.22	61.00	2418.00	16140	20230718	-55.58	3620	20231031	98.07	14910	-51.91	20240123	5980	19.90	20240625	14910	-51.91	20240123	3620	98.07	20231031	1.78	N	080580	500	88 억		55927	N	N	0	N	00	N
54	20240723	120642	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	7100	-240	5	-3.27	1445877240	197471	85.11	7660	7660	7070	9540	5140	7340	7321.97	0.32	0	-6519	8000	7670	7460	7130	6920	7565	7025	88	2200	500	4400	10	1	17679298	1255	116.39	2.94	12	1.12	61.00	2418.00	16140	20230718	-56.01	3620	20231031	96.13	14910	-52.38	20240123	5980	18.73	20240625	14910	-52.38	20240123	3620	96.13	20231031	1.78	N	080580	500	88 억		55927	N	N	0	N	00	N
55	20240723	110645	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	7160	-180	5	-2.45	1197636950	162707	70.13	7660	7660	7070	9540	5140	7340	7360.70	0.32	0	-850	8000	7670	7460	7130	6920	7565	7025	88	2200	500	4400	10	1	17679298	1266	117.38	2.96	12	0.92	61.00	2418.00	16140	20230718	-55.64	3620	20231031	97.79	14910	-51.98	20240123	5980	19.73	20240625	14910	-51.98	20240123	3620	97.79	20231031	1.78	N	080580	500	88 억		55927	N	N	0	N	00	N
56	20240723	100642	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	7290	-50	5	-0.68	841574910	113206	48.79	7660	7660	7280	9540	5140	7340	7434.01	0.32	0	3270	8000	7670	7460	7130	6920	7565	7025	88	2200	500	4400	10	1	17679298	1289	119.51	3.01	12	0.64	61.00	2418.00	16140	20230718	-54.83	3620	20231031	101.38	14910	-51.11	20240123	5980	21.91	20240625	14910	-51.11	20240123	3620	101.38	20231031	1.78	N	080580	500	88 억		55927	N	N	0	N	00	N
57	20240723	090646	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	7530	190	2	2.59	330750470	43881	18.91	7660	7660	7450	9540	5140	7340	7537.44	0.32	0	4388	8000	7670	7460	7130	6920	7565	7025	88	2200	500	4400	10	1	17679298	1331	123.44	3.11	12	0.25	61.00	2418.00	16140	20230718	-53.35	3620	20231031	108.01	14910	-49.50	20240123	5980	25.92	20240625	14910	-49.50	20240123	3620	108.01	20231031	1.78	N	080580	500	88 억		55927	N	N	0	N	00	N
58	20240722	160636	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	7340	-300	5	-3.93	1679293970	226294	42.56	7710	7790	7250	9930	5350	7640	7420.73	0.32	0	-310	8240	7940	7670	7370	7100	8090	7520	88	2290	500	4580	10	1	17679298	1298	120.33	3.04	12	1.28	61.00	2418.00	16260	20230714	-54.86	3620	20231031	102.76	14910	-50.77	20240123	5980	22.74	20240625	14910	-50.77	20240123	3620	102.76	20231031	1.81	N	080580	500	88 억		55920	N	N	0	N	00	N
59	20240722	150641	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	7350	-290	5	-3.80	1591339100	214335	40.31	7710	7790	7250	9930	5350	7640	7424.34	0.32	0	-219	8240	7940	7670	7370	7100	8090	7520	88	2290	500	4580	10	1	17679298	1299	120.49	3.04	12	1.21	61.00	2418.00	16260	20230714	-54.80	3620	20231031	103.04	14910	-50.70	20240123	5980	22.91	20240625	14910	-50.70	20240123	3620	103.04	20231031	1.81	N	080580	500	88 억		55920	N	N	0	N	00	N
60	20240722	140643	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	7440	-200	5	-2.62	1481972450	199518	37.52	7710	7790	7250	9930	5350	7640	7427.55	0.32	0	-1387	8240	7940	7670	7370	7100	8090	7520	88	2290	500	4580	10	1	17679298	1315	121.97	3.08	12	1.13	61.00	2418.00	16260	20230714	-54.24	3620	20231031	105.52	14910	-50.10	20240123	5980	24.41	20240625	14910	-50.10	20240123	3620	105.52	20231031	1.81	N	080580	500	88 억		55920	N	N	0	N	00	N
61	20240722	130640	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	7470	-170	5	-2.23	1373410740	184919	34.78	7710	7790	7250	9930	5350	7640	7426.86	0.32	0	-204	8240	7940	7670	7370	7100	8090	7520	88	2290	500	4580	10	1	17679298	1321	122.46	3.09	12	1.05	61.00	2418.00	16260	20230714	-54.06	3620	20231031	106.35	14910	-49.90	20240123	5980	24.92	20240625	14910	-49.90	20240123	3620	106.35	20231031	1.81	N	080580	500	88 억		55920	N	N	0	N	00	N
62	20240722	120641	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	7460	-180	5	-2.36	1253641800	168802	31.74	7710	7790	7250	9930	5350	7640	7426.45	0.32	0	-631	8240	7940	7670	7370	7100	8090	7520	88	2290	500	4580	10	1	17679298	1319	122.30	3.09	12	0.95	61.00	2418.00	16260	20230714	-54.12	3620	20231031	106.08	14910	-49.97	20240123	5980	24.75	20240625	14910	-49.97	20240123	3620	106.08	20231031	1.81	N	080580	500	88 억		55920	N	N	0	N	00	N
63	20240722	110637	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	7420	-220	5	-2.88	1136743630	152926	28.76	7710	7790	7250	9930	5350	7640	7433.02	0.32	0	-2312	8240	7940	7670	7370	7100	8090	7520	88	2290	500	4580	10	1	17679298	1312	121.64	3.07	12	0.87	61.00	2418.00	16260	20230714	-54.37	3620	20231031	104.97	14910	-50.23	20240123	5980	24.08	20240625	14910	-50.23	20240123	3620	104.97	20231031	1.81	N	080580	500	88 억		55920	N	N	0	N	00	N
64	20240722	100640	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	7330	-310	5	-4.06	909711620	122105	22.96	7710	7790	7250	9930	5350	7640	7449.93	0.32	0	2131	8240	7940	7670	7370	7100	8090	7520	88	2290	500	4580	10	1	17679298	1296	120.16	3.03	12	0.69	61.00	2418.00	16260	20230714	-54.92	3620	20231031	102.49	14910	-50.84	20240123	5980	22.58	20240625	14910	-50.84	20240123	3620	102.49	20231031	1.81	N	080580	500	88 억		55920	N	N	0	N	00	N
65	20240722	090640	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	7710	70	2	0.92	192976820	25433	4.78	7710	7720	7460	9930	5350	7640	7587.24	0.32	0	1657	8240	7940	7670	7370	7100	8090	7520	88	2290	500	4580	10	1	17679298	1363	126.39	3.19	12	0.14	61.00	2418.00	16260	20230714	-52.58	3620	20231031	112.98	14910	-48.29	20240123	5980	28.93	20240625	14910	-48.29	20240123	3620	112.98	20231031	1.81	N	080580	500	88 억		55920	N	N	0	N	00	N
66	20240719	160625	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	7640	90	2	1.19	4084820550	527235	41.64	7460	7970	7400	9810	5290	7550	7749.14	0.28	0	7201	8636	8092	7506	6962	6376	8365	7235	88	2260	500	4530	10	1	17679298	1351	125.25	3.16	12	2.98	61.00	2418.00	16460	20230713	-53.58	3620	20231031	111.05	14910	-48.76	20240123	5980	27.76	20240625	15890	-51.92	20230719	3620	111.05	20231031	1.89	N	080580	500	88 억		49222	N	N	0	N	00	N
67	20240719	150631	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	7680	130	2	1.72	3902028100	503314	39.75	7460	7970	7400	9810	5290	7550	7753.72	0.28	0	6337	8636	8092	7506	6962	6376	8365	7235	88	2260	500	4530	10	1	17679298	1358	125.90	3.18	12	2.85	61.00	2418.00	16460	20230713	-53.34	3620	20231031	112.15	14910	-48.49	20240123	5980	28.43	20240625	15890	-51.67	20230719	3620	112.15	20231031	1.89	N	080580	500	88 억		49222	N	N	0	N	00	N
68	20240719	140635	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	7690	140	2	1.85	3703542770	477458	37.71	7460	7970	7400	9810	5290	7550	7757.92	0.28	0	9203	8636	8092	7506	6962	6376	8365	7235	88	2260	500	4530	10	1	17679298	1360	126.07	3.18	12	2.70	61.00	2418.00	16460	20230713	-53.28	3620	20231031	112.43	14910	-48.42	20240123	5980	28.60	20240625	15890	-51.60	20230719	3620	112.43	20231031	1.89	N	080580	500	88 억		49222	N	N	0	N	00	N
69	20240719	130626	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	7660	110	2	1.46	3497911450	450602	35.59	7460	7970	7400	9810	5290	7550	7763.98	0.28	0	5190	8636	8092	7506	6962	6376	8365	7235	88	2260	500	4530	10	1	17679298	1354	125.57	3.17	12	2.55	61.00	2418.00	16460	20230713	-53.46	3620	20231031	111.60	14910	-48.63	20240123	5980	28.09	20240625	15890	-51.79	20230719	3620	111.60	20231031	1.89	N	080580	500	88 억		49222	N	N	0	N	00	N
70	20240719	120626	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	7690	140	2	1.85	3345586410	430716	34.02	7460	7970	7400	9810	5290	7550	7768.81	0.28	0	5691	8636	8092	7506	6962	6376	8365	7235	88	2260	500	4530	10	1	17679298	1360	126.07	3.18	12	2.44	61.00	2418.00	16460	20230713	-53.28	3620	20231031	112.43	14910	-48.42	20240123	5980	28.60	20240625	15890	-51.60	20230719	3620	112.43	20231031	1.89	N	080580	500	88 억		49222	N	N	0	N	00	N
71	20240719	110631	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	7670	120	2	1.59	2893706040	372207	29.40	7460	7970	7400	9810	5290	7550	7776.02	0.28	0	5044	8636	8092	7506	6962	6376	8365	7235	88	2260	500	4530	10	1	17679298	1356	125.74	3.17	12	2.11	61.00	2418.00	16460	20230713	-53.40	3620	20231031	111.88	14910	-48.56	20240123	5980	28.26	20240625	15890	-51.73	20230719	3620	111.88	20231031	1.89	N	080580	500	88 억		49222	N	N	0	N	00	N
72	20240719	100536	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	7700	150	2	1.99	2513622930	323087	25.52	7460	7970	7400	9810	5290	7550	7781.87	0.28	0	9325	8636	8092	7506	6962	6376	8365	7235	88	2260	500	4530	10	1	17679298	1361	126.23	3.18	12	1.83	61.00	2418.00	16460	20230713	-53.22	3620	20231031	112.71	14910	-48.36	20240123	5980	28.76	20240625	15890	-51.54	20230719	3620	112.71	20231031	1.89	N	080580	500	88 억		49222	N	N	0	N	00	N
73	20240719	090640	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	7490	-60	5	-0.79	200365630	26851	2.12	7460	7520	7400	9810	5290	7550	7452.79	0.28	0	3812	8636	8092	7506	6962	6376	8365	7235	88	2260	500	4530	10	1	17679298	1324	122.79	3.10	12	0.15	61.00	2418.00	16460	20230713	-54.50	3620	20231031	106.91	14910	-49.77	20240123	5980	25.25	20240625	15890	-52.86	20230719	3620	106.91	20231031	1.89	N	080580	500	88 억		49222	N	N	0	N	00	N
74	20240718	160618	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	7550	180	2	2.44	9596418890	1254928	364.34	7050	8050	6920	9580	5160	7370	7647.16	0.66	0	-67817	8143	7756	7533	7146	6923	7645	7035	88	2210	500	4420	10	1	17679298	1335	123.77	3.12	12	7.10	61.00	2418.00	16640	20230712	-54.63	3620	20231031	108.56	14910	-49.36	20240123	5980	26.25	20240625	16140	-53.22	20230718	3620	108.56	20231031	1.86	N	080580	500	88 억		117204	N	N	0	N	00	N
75	20240718	150627	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	7510	140	2	1.90	9334983620	1220182	354.25	7050	8050	6920	9580	5160	7370	7650.48	0.66	0	-69020	8143	7756	7533	7146	6923	7645	7035	88	2210	500	4420	10	1	17679298	1328	123.11	3.11	12	6.90	61.00	2418.00	16640	20230712	-54.87	3620	20231031	107.46	14910	-49.63	20240123	5980	25.59	20240625	16140	-53.47	20230718	3620	107.46	20231031	1.86	N	080580	500	88 억		117204	N	N	0	N	00	N
76	20240718	140622	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	7190	-180	5	-2.44	1414423690	200041	58.08	7050	7230	6920	9580	5160	7370	7070.67	0.66	0	24979	8143	7756	7533	7146	6923	7645	7035	88	2210	500	4420	10	1	17679298	1271	117.87	2.97	12	1.13	61.00	2418.00	16640	20230712	-56.79	3620	20231031	98.62	14910	-51.78	20240123	5980	20.23	20240625	16140	-55.45	20230718	3620	98.62	20231031	1.86	N	080580	500	88 억		117204	N	N	0	N	00	N
77	20240718	130623	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	7100	-270	5	-3.66	1095144740	155351	45.10	7050	7200	6920	9580	5160	7370	7049.49	0.66	0	31906	8143	7756	7533	7146	6923	7645	7035	88	2210	500	4420	10	1	17679298	1255	116.39	2.94	12	0.88	61.00	2418.00	16640	20230712	-57.33	3620	20231031	96.13	14910	-52.38	20240123	5980	18.73	20240625	16140	-56.01	20230718	3620	96.13	20231031	1.86	N	080580	500	88 억		117204	N	N	0	N	00	N
78	20240718	120624	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	7100	-270	5	-3.66	1004610690	142562	41.39	7050	7200	6920	9580	5160	7370	7046.83	0.66	0	26872	8143	7756	7533	7146	6923	7645	7035	88	2210	500	4420	10	1	17679298	1255	116.39	2.94	12	0.81	61.00	2418.00	16640	20230712	-57.33	3620	20231031	96.13	14910	-52.38	20240123	5980	18.73	20240625	16140	-56.01	20230718	3620	96.13	20231031	1.86	N	080580	500	88 억		117204	N	N	0	N	00	N
79	20240718	110626	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	7070	-300	5	-4.07	843458000	119652	34.74	7050	7200	6920	9580	5160	7370	7049.26	0.66	0	22615	8143	7756	7533	7146	6923	7645	7035	88	2210	500	4420	10	1	17679298	1250	115.90	2.92	12	0.68	61.00	2418.00	16640	20230712	-57.51	3620	20231031	95.30	14910	-52.58	20240123	5980	18.23	20240625	16140	-56.20	20230718	3620	95.30	20231031	1.86	N	080580	500	88 억		117204	N	N	0	N	00	N
80	20240718	100629	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	7050	-320	5	-4.34	683259350	97100	28.19	7050	7200	6920	9580	5160	7370	7036.66	0.66	0	19971	8143	7756	7533	7146	6923	7645	7035	88	2210	500	4420	10	1	17679298	1246	115.57	2.92	12	0.55	61.00	2418.00	16640	20230712	-57.63	3620	20231031	94.75	14910	-52.72	20240123	5980	17.89	20240625	16140	-56.32	20230718	3620	94.75	20231031	1.86	N	080580	500	88 억		117204	N	N	0	N	00	N
81	20240718	090628	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	7000	-370	5	-5.02	221151260	31516	9.15	7050	7200	6940	9580	5160	7370	7017.11	0.66	0	7486	8143	7756	7533	7146	6923	7645	7035	88	2210	500	4420	10	1	17679298	1238	114.75	2.89	12	0.18	61.00	2418.00	16640	20230712	-57.93	3620	20231031	93.37	14910	-53.05	20240123	5980	17.06	20240625	16140	-56.63	20230718	3620	93.37	20231031	1.86	N	080580	500	88 억		117204	N	N	0	N	00	N
82	20240717	160654	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	7370	-200	5	-2.64	2611952460	341462	142.57	7640	7920	7310	9840	5300	7570	7649.47	0.78	0	-21000	8043	7806	7643	7406	7243	7725	7325	88	2270	500	4540	10	1	17679298	1303	120.82	3.05	12	1.93	61.00	2418.00	16640	20230712	-55.71	3620	20231031	103.59	14910	-50.57	20240123	5980	23.24	20240625	16140	-54.34	20230718	3620	103.59	20231031	1.91	N	080580	500	88 억		138194	N	N	0	N	00	N
83	20240717	150658	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	7370	-200	5	-2.64	2533108660	330762	138.10	7640	7920	7310	9840	5300	7570	7658.45	0.78	0	-19817	8043	7806	7643	7406	7243	7725	7325	88	2270	500	4540	10	1	17679298	1303	120.82	3.05	12	1.87	61.00	2418.00	16640	20230712	-55.71	3620	20231031	103.59	14910	-50.57	20240123	5980	23.24	20240625	16140	-54.34	20230718	3620	103.59	20231031	1.91	N	080580	500	88 억		138194	N	N	0	N	00	N
84	20240717	140655	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	7610	40	2	0.53	2144341480	278473	116.27	7640	7920	7530	9840	5300	7570	7700.44	0.78	0	-19372	8043	7806	7643	7406	7243	7725	7325	88	2270	500	4540	10	1	17679298	1345	124.75	3.15	12	1.58	61.00	2418.00	16640	20230712	-54.27	3620	20231031	110.22	14910	-48.96	20240123	5980	27.26	20240625	16140	-52.85	20230718	3620	110.22	20231031	1.91	N	080580	500	88 억		138194	N	N	0	N	00	N
85	20240717	130654	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	7710	140	2	1.85	1921255260	249313	104.10	7640	7920	7530	9840	5300	7570	7706.29	0.78	0	-9637	8043	7806	7643	7406	7243	7725	7325	88	2270	500	4540	10	1	17679298	1363	126.39	3.19	12	1.41	61.00	2418.00	16640	20230712	-53.67	3620	20231031	112.98	14910	-48.29	20240123	5980	28.93	20240625	16140	-52.23	20230718	3620	112.98	20231031	1.91	N	080580	500	88 억		138194	N	N	0	N	00	N
86	20240717	120654	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	7580	10	2	0.13	1416690180	183699	76.70	7640	7920	7530	9840	5300	7570	7712.15	0.78	0	-1611	8043	7806	7643	7406	7243	7725	7325	88	2270	500	4540	10	1	17679298	1340	124.26	3.13	12	1.04	61.00	2418.00	16640	20230712	-54.45	3620	20231031	109.39	14910	-49.16	20240123	5980	26.76	20240625	16140	-53.04	20230718	3620	109.39	20231031	1.91	N	080580	500	88 억		138194	N	N	0	N	00	N
87	20240717	110654	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	7590	20	2	0.26	1252876470	162103	67.68	7640	7920	7530	9840	5300	7570	7729.06	0.78	0	3798	8043	7806	7643	7406	7243	7725	7325	88	2270	500	4540	10	1	17679298	1342	124.43	3.14	12	0.92	61.00	2418.00	16640	20230712	-54.39	3620	20231031	109.67	14910	-49.09	20240123	5980	26.92	20240625	16140	-52.97	20230718	3620	109.67	20231031	1.91	N	080580	500	88 억		138194	N	N	0	N	00	N
88	20240717	100654	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	7620	50	2	0.66	972378260	125091	52.23	7640	7920	7600	9840	5300	7570	7773.64	0.78	0	5304	8043	7806	7643	7406	7243	7725	7325	88	2270	500	4540	10	1	17679298	1347	124.92	3.15	12	0.71	61.00	2418.00	16640	20230712	-54.21	3620	20231031	110.50	14910	-48.89	20240123	5980	27.42	20240625	16140	-52.79	20230718	3620	110.50	20231031	1.91	N	080580	500	88 억		138194	N	N	0	N	00	N
89	20240717	090537	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	7860	290	2	3.83	448323160	57247	23.90	7640	7920	7610	9840	5300	7570	7832.15	0.78	0	9916	8043	7806	7643	7406	7243	7725	7325	88	2270	500	4540	10	1	17679298	1390	128.85	3.25	12	0.32	61.00	2418.00	16640	20230712	-52.76	3620	20231031	117.13	14910	-47.28	20240123	5980	31.44	20240625	16140	-51.30	20230718	3620	117.13	20231031	1.91	N	080580	500	88 억		138194	N	N	0	N	00	N
90	20240716	160655	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	7570	-330	5	-4.18	1815507220	238025	85.30	7880	7880	7480	10270	5530	7900	7627.40	0.86	0	-14724	8246	8072	7826	7652	7406	7950	7530	88	2370	500	4740	10	1	17679298	1338	124.10	3.13	12	1.35	61.00	2418.00	16640	20230712	-54.51	3620	20231031	109.12	14910	-49.23	20240123	5980	26.59	20240625	16140	-53.10	20230718	3620	109.12	20231031	1.99	N	080580	500	88 억		152577	N	N	0	N	00	N
91	20240716	150702	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	7540	-360	5	-4.56	1756473570	230216	82.50	7880	7880	7480	10270	5530	7900	7629.67	0.86	0	-13168	8246	8072	7826	7652	7406	7950	7530	88	2370	500	4740	10	1	17679298	1333	123.61	3.12	12	1.30	61.00	2418.00	16640	20230712	-54.69	3620	20231031	108.29	14910	-49.43	20240123	5980	26.09	20240625	16140	-53.28	20230718	3620	108.29	20231031	1.99	N	080580	500	88 억		152577	N	N	0	N	00	N
92	20240716	140700	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	7500	-400	5	-5.06	1576418090	206266	73.92	7880	7880	7490	10270	5530	7900	7642.64	0.86	0	-15349	8246	8072	7826	7652	7406	7950	7530	88	2370	500	4740	10	1	17679298	1326	122.95	3.10	12	1.17	61.00	2418.00	16640	20230712	-54.93	3620	20231031	107.18	14910	-49.70	20240123	5980	25.42	20240625	16140	-53.53	20230718	3620	107.18	20231031	1.99	N	080580	500	88 억		152577	N	N	0	N	00	N
93	20240716	130700	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	7560	-340	5	-4.30	1320662760	172243	61.73	7880	7880	7530	10270	5530	7900	7667.44	0.86	0	-16144	8246	8072	7826	7652	7406	7950	7530	88	2370	500	4740	10	1	17679298	1337	123.93	3.13	12	0.97	61.00	2418.00	16640	20230712	-54.57	3620	20231031	108.84	14910	-49.30	20240123	5980	26.42	20240625	16140	-53.16	20230718	3620	108.84	20231031	1.99	N	080580	500	88 억		152577	N	N	0	N	00	N
94	20240716	120658	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	7590	-310	5	-3.92	1129199660	146957	52.66	7880	7880	7580	10270	5530	7900	7683.88	0.86	0	-13572	8246	8072	7826	7652	7406	7950	7530	88	2370	500	4740	10	1	17679298	1342	124.43	3.14	12	0.83	61.00	2418.00	16640	20230712	-54.39	3620	20231031	109.67	14910	-49.09	20240123	5980	26.92	20240625	16140	-52.97	20230718	3620	109.67	20231031	1.99	N	080580	500	88 억		152577	N	N	0	N	00	N
95	20240716	110658	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	7640	-260	5	-3.29	948430970	123205	44.15	7880	7880	7610	10270	5530	7900	7697.99	0.86	0	-12096	8246	8072	7826	7652	7406	7950	7530	88	2370	500	4740	10	1	17679298	1351	125.25	3.16	12	0.70	61.00	2418.00	16640	20230712	-54.09	3620	20231031	111.05	14910	-48.76	20240123	5980	27.76	20240625	16140	-52.66	20230718	3620	111.05	20231031	1.99	N	080580	500	88 억		152577	N	N	0	N	00	N
96	20240716	100700	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	7640	-260	5	-3.29	716597460	92900	33.29	7880	7880	7610	10270	5530	7900	7713.64	0.86	0	-13307	8246	8072	7826	7652	7406	7950	7530	88	2370	500	4740	10	1	17679298	1351	125.25	3.16	12	0.53	61.00	2418.00	16640	20230712	-54.09	3620	20231031	111.05	14910	-48.76	20240123	5980	27.76	20240625	16140	-52.66	20230718	3620	111.05	20231031	1.99	N	080580	500	88 억		152577	N	N	0	N	00	N
97	20240716	090657	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	7790	-110	5	-1.39	77779230	10001	3.58	7880	7880	7720	10270	5530	7900	7777.12	0.86	0	2569	8246	8072	7826	7652	7406	7950	7530	88	2370	500	4740	10	1	17679298	1377	127.70	3.22	12	0.06	61.00	2418.00	16640	20230712	-53.19	3620	20231031	115.19	14910	-47.75	20240123	5980	30.27	20240625	16140	-51.73	20230718	3620	115.19	20231031	1.99	N	080580	500	88 억		152577	N	N	0	N	00	N
98	20240715	160648	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	7900	100	2	1.28	2140511940	274844	72.34	7910	8000	7580	10140	5460	7800	7787.63	0.96	0	-17252	8206	8002	7896	7692	7586	7950	7640	88	2340	500	4680	10	1	17679298	1397	129.51	3.27	12	1.55	61.00	2418.00	16640	20230712	-52.52	3620	20231031	118.23	14910	-47.02	20240123	5980	32.11	20240625	16140	-51.05	20230718	3620	118.23	20231031	1.99	N	080580	500	88 억		170042	N	N	0	N	00	N
99	20240715	150653	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	7890	90	2	1.15	2055314000	264026	69.49	7910	8000	7580	10140	5460	7800	7784.47	0.96	0	-16005	8206	8002	7896	7692	7586	7950	7640	88	2340	500	4680	10	1	17679298	1395	129.34	3.26	12	1.49	61.00	2418.00	16640	20230712	-52.58	3620	20231031	117.96	14910	-47.08	20240123	5980	31.94	20240625	16140	-51.12	20230718	3620	117.96	20231031	1.99	N	080580	500	88 억		170042	N	N	0	N	00	N
100	20240715	140651	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	7860	60	2	0.77	1797986240	231603	60.96	7910	7940	7580	10140	5460	7800	7763.12	0.96	0	-13605	8206	8002	7896	7692	7586	7950	7640	88	2340	500	4680	10	1	17679298	1390	128.85	3.25	12	1.31	61.00	2418.00	16640	20230712	-52.76	3620	20231031	117.13	14910	-47.28	20240123	5980	31.44	20240625	16140	-51.30	20230718	3620	117.13	20231031	1.99	N	080580	500	88 억		170042	N	N	0	N	00	N
101	20240715	130652	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	7890	90	2	1.15	1604924280	207085	54.51	7910	7940	7580	10140	5460	7800	7749.91	0.96	0	-3284	8206	8002	7896	7692	7586	7950	7640	88	2340	500	4680	10	1	17679298	1395	129.34	3.26	12	1.17	61.00	2418.00	16640	20230712	-52.58	3620	20231031	117.96	14910	-47.08	20240123	5980	31.94	20240625	16140	-51.12	20230718	3620	117.96	20231031	1.99	N	080580	500	88 억		170042	N	N	0	N	00	N
102	20240715	120651	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	7780	-20	5	-0.26	1274683660	165139	43.47	7910	7910	7580	10140	5460	7800	7718.52	0.96	0	1696	8206	8002	7896	7692	7586	7950	7640	88	2340	500	4680	10	1	17679298	1375	127.54	3.22	12	0.93	61.00	2418.00	16640	20230712	-53.25	3620	20231031	114.92	14910	-47.82	20240123	5980	30.10	20240625	16140	-51.80	20230718	3620	114.92	20231031	1.99	N	080580	500	88 억		170042	N	N	0	N	00	N
103	20240715	110651	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	7760	-40	5	-0.51	1092607110	141703	37.30	7910	7910	7580	10140	5460	7800	7710.12	0.96	0	6151	8206	8002	7896	7692	7586	7950	7640	88	2340	500	4680	10	1	17679298	1372	127.21	3.21	12	0.80	61.00	2418.00	16640	20230712	-53.37	3620	20231031	114.36	14910	-47.95	20240123	5980	29.77	20240625	16140	-51.92	20230718	3620	114.36	20231031	1.99	N	080580	500	88 억		170042	N	N	0	N	00	N
104	20240715	100651	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	7710	-90	5	-1.15	873674030	113547	29.89	7910	7910	7580	10140	5460	7800	7693.76	0.96	0	9046	8206	8002	7896	7692	7586	7950	7640	88	2340	500	4680	10	1	17679298	1363	126.39	3.19	12	0.64	61.00	2418.00	16640	20230712	-53.67	3620	20231031	112.98	14910	-48.29	20240123	5980	28.93	20240625	16140	-52.23	20230718	3620	112.98	20231031	1.99	N	080580	500	88 억		170042	N	N	0	N	00	N
105	20240715	090652	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	7810	10	2	0.13	161018320	20582	5.42	7910	7910	7720	10140	5460	7800	7824.04	0.96	0	-1029	8206	8002	7896	7692	7586	7950	7640	88	2340	500	4680	10	1	17679298	1381	128.03	3.23	12	0.12	61.00	2418.00	16640	20230712	-53.06	3620	20231031	115.75	14910	-47.62	20240123	5980	30.60	20240625	16140	-51.61	20230718	3620	115.75	20231031	1.99	N	080580	500	88 억		170042	N	N	0	N	00	N
106	20240712	160646	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	7800	-440	5	-5.34	2847310330	360839	115.15	8070	8100	7790	10710	5770	8240	7891.04	0.79	0	29523	8800	8520	8370	8090	7940	8445	8015	88	2470	500	4940	10	1	17679298	1379	127.87	3.23	12	2.04	61.00	2418.00	16640	20230712	-53.12	3620	20231031	115.47	14910	-47.69	20240123	5980	30.43	20240625	16640	-53.12	20230712	3620	115.47	20231031	1.91	N	080580	500	88 억		140073	N	N	0	N	00	N
107	20240712	150651	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	7800	-440	5	-5.34	2731484250	345996	110.41	8070	8100	7800	10710	5770	8240	7894.55	0.79	0	31038	8800	8520	8370	8090	7940	8445	8015	88	2470	500	4940	10	1	17679298	1379	127.87	3.23	12	1.96	61.00	2418.00	16640	20230712	-53.12	3620	20231031	115.47	14910	-47.69	20240123	5980	30.43	20240625	16640	-53.12	20230712	3620	115.47	20231031	1.91	N	080580	500	88 억		140073	N	N	0	N	00	N
108	20240712	140654	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	7850	-390	5	-4.73	2372770660	300194	95.80	8070	8100	7810	10710	5770	8240	7904.12	0.79	0	32234	8800	8520	8370	8090	7940	8445	8015	88	2470	500	4940	10	1	17679298	1388	128.69	3.25	12	1.70	61.00	2418.00	16640	20230712	-52.82	3620	20231031	116.85	14910	-47.35	20240123	5980	31.27	20240625	16640	-52.82	20230712	3620	116.85	20231031	1.91	N	080580	500	88 억		140073	N	N	0	N	00	N
109	20240712	130648	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	7890	-350	5	-4.25	2158217350	272911	87.09	8070	8100	7810	10710	5770	8240	7908.14	0.79	0	33265	8800	8520	8370	8090	7940	8445	8015	88	2470	500	4940	10	1	17679298	1395	129.34	3.26	12	1.54	61.00	2418.00	16640	20230712	-52.58	3620	20231031	117.96	14910	-47.08	20240123	5980	31.94	20240625	16640	-52.58	20230712	3620	117.96	20231031	1.91	N	080580	500	88 억		140073	N	N	0	N	00	N
110	20240712	120650	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	7880	-360	5	-4.37	1995605050	252251	80.50	8070	8100	7810	10710	5770	8240	7911.19	0.79	0	29940	8800	8520	8370	8090	7940	8445	8015	88	2470	500	4940	10	1	17679298	1393	129.18	3.26	12	1.43	61.00	2418.00	16640	20230712	-52.64	3620	20231031	117.68	14910	-47.15	20240123	5980	31.77	20240625	16640	-52.64	20230712	3620	117.68	20231031	1.91	N	080580	500	88 억		140073	N	N	0	N	00	N
111	20240712	110647	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	7900	-340	5	-4.13	1698584310	214515	68.45	8070	8100	7810	10710	5770	8240	7918.25	0.79	0	31806	8800	8520	8370	8090	7940	8445	8015	88	2470	500	4940	10	1	17679298	1397	129.51	3.27	12	1.21	61.00	2418.00	16640	20230712	-52.52	3620	20231031	118.23	14910	-47.02	20240123	5980	32.11	20240625	16640	-52.52	20230712	3620	118.23	20231031	1.91	N	080580	500	88 억		140073	N	N	0	N	00	N
112	20240712	100649	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	7920	-320	5	-3.88	1409780650	177998	56.80	8070	8100	7810	10710	5770	8240	7920.21	0.79	0	22315	8800	8520	8370	8090	7940	8445	8015	88	2470	500	4940	10	1	17679298	1400	129.84	3.28	12	1.01	61.00	2418.00	16640	20230712	-52.40	3620	20231031	118.78	14910	-46.88	20240123	5980	32.44	20240625	16640	-52.40	20230712	3620	118.78	20231031	1.91	N	080580	500	88 억		140073	N	N	0	N	00	N
113	20240712	090646	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	7900	-340	5	-4.13	348531320	43708	13.95	8070	8100	7870	10710	5770	8240	7974.09	0.79	0	5503	8800	8520	8370	8090	7940	8445	8015	88	2470	500	4940	10	1	17679298	1397	129.51	3.27	12	0.25	61.00	2418.00	16640	20230712	-52.52	3620	20231031	118.23	14910	-47.02	20240123	5980	32.11	20240625	16640	-52.52	20230712	3620	118.23	20231031	1.91	N	080580	500	88 억		140073	N	N	0	N	00	N
114	20240711	160643	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	8240	-420	5	-4.85	2599398530	307921	52.31	8610	8650	8220	11250	6070	8660	8441.23	0.87	0	-12732	9233	8946	8643	8356	8053	8795	8205	88	2590	500	5190	10	1	17679298	1457	135.08	3.41	12	1.74	61.00	2418.00	16640	20230712	-50.48	3620	20231031	127.62	14910	-44.74	20240123	5980	37.79	20240625	16640	-50.48	20230712	3620	127.62	20231031	1.89	N	080580	500	88 억		152975	N	N	0	N	00	N
115	20240711	150649	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	8270	-390	5	-4.50	2441491070	288799	49.07	8610	8650	8220	11250	6070	8660	8453.19	0.87	0	-10497	9233	8946	8643	8356	8053	8795	8205	88	2590	500	5190	10	1	17679298	1462	135.57	3.42	12	1.63	61.00	2418.00	16640	20230712	-50.30	3620	20231031	128.45	14910	-44.53	20240123	5980	38.29	20240625	16640	-50.30	20230712	3620	128.45	20231031	1.89	N	080580	500	88 억		152975	N	N	0	N	00	N
116	20240711	140649	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	8320	-340	5	-3.93	2115495110	249565	42.40	8610	8650	8220	11250	6070	8660	8475.95	0.87	0	-8509	9233	8946	8643	8356	8053	8795	8205	88	2590	500	5190	10	1	17679298	1471	136.39	3.44	12	1.41	61.00	2418.00	16640	20230712	-50.00	3620	20231031	129.83	14910	-44.20	20240123	5980	39.13	20240625	16640	-50.00	20230712	3620	129.83	20231031	1.89	N	080580	500	88 억		152975	N	N	0	N	00	N
117	20240711	130646	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	8440	-220	5	-2.54	1640666370	192800	32.76	8610	8650	8400	11250	6070	8660	8508.85	0.87	0	-8800	9233	8946	8643	8356	8053	8795	8205	88	2590	500	5190	10	1	17679298	1492	138.36	3.49	12	1.09	61.00	2418.00	16640	20230712	-49.28	3620	20231031	133.15	14910	-43.39	20240123	5980	41.14	20240625	16640	-49.28	20230712	3620	133.15	20231031	1.89	N	080580	500	88 억		152975	N	N	0	N	00	N
118	20240711	120646	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	8470	-190	5	-2.19	1479986780	173724	29.51	8610	8650	8410	11250	6070	8660	8518.32	0.87	0	-5523	9233	8946	8643	8356	8053	8795	8205	88	2590	500	5190	10	1	17679298	1497	138.85	3.50	12	0.98	61.00	2418.00	16640	20230712	-49.10	3620	20231031	133.98	14910	-43.19	20240123	5980	41.64	20240625	16640	-49.10	20230712	3620	133.98	20231031	1.89	N	080580	500	88 억		152975	N	N	0	N	00	N
119	20240711	110644	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	8440	-220	5	-2.54	1253556550	146892	24.96	8610	8650	8440	11250	6070	8660	8532.95	0.87	0	-4286	9233	8946	8643	8356	8053	8795	8205	88	2590	500	5190	10	1	17679298	1492	138.36	3.49	12	0.83	61.00	2418.00	16640	20230712	-49.28	3620	20231031	133.15	14910	-43.39	20240123	5980	41.14	20240625	16640	-49.28	20230712	3620	133.15	20231031	1.89	N	080580	500	88 억		152975	N	N	0	N	00	N
120	20240711	100645	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	8600	-60	5	-0.69	876019260	102488	17.41	8610	8650	8440	11250	6070	8660	8546.36	0.87	0	-2022	9233	8946	8643	8356	8053	8795	8205	88	2590	500	5190	10	1	17679298	1520	140.98	3.56	12	0.58	61.00	2418.00	16640	20230712	-48.32	3620	20231031	137.57	14910	-42.32	20240123	5980	43.81	20240625	16640	-48.32	20230712	3620	137.57	20231031	1.89	N	080580	500	88 억		152975	N	N	0	N	00	N
121	20240711	090643	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	8510	-150	5	-1.73	299833550	35173	5.98	8610	8610	8440	11250	6070	8660	8520.34	0.87	0	1591	9233	8946	8643	8356	8053	8795	8205	88	2590	500	5190	10	1	17679298	1505	139.51	3.52	12	0.20	61.00	2418.00	16640	20230712	-48.86	3620	20231031	135.08	14910	-42.92	20240123	5980	42.31	20240625	16640	-48.86	20230712	3620	135.08	20231031	1.89	N	080580	500	88 억		152975	N	N	0	N	00	N
122	20240710	160643	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	8660	-130	5	-1.48	5026944240	580433	57.46	8720	8930	8340	11420	6160	8790	8660.64	1.06	0	-34138	9130	8960	8730	8560	8330	8845	8445	88	2630	500	5270	10	1	17679298	1531	141.97	3.58	12	3.28	61.00	2418.00	16640	20230712	-47.96	3620	20231031	139.23	14910	-41.92	20240123	5980	44.82	20240625	16640	-47.96	20230712	3620	139.23	20231031	1.87	N	080580	500	88 억		187576	N	N	0	N	00	N
123	20240710	150645	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	8480	-310	5	-3.53	4825388510	556899	55.13	8720	8930	8340	11420	6160	8790	8664.71	1.06	0	-32495	9130	8960	8730	8560	8330	8845	8445	88	2630	500	5270	10	1	17679298	1499	139.02	3.51	12	3.15	61.00	2418.00	16640	20230712	-49.04	3620	20231031	134.25	14910	-43.13	20240123	5980	41.81	20240625	16640	-49.04	20230712	3620	134.25	20231031	1.87	N	080580	500	88 억		187576	N	N	0	N	00	N
124	20240710	140643	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	8450	-340	5	-3.87	4444272610	511836	50.67	8720	8930	8340	11420	6160	8790	8682.97	1.06	0	-27501	9130	8960	8730	8560	8330	8845	8445	88	2630	500	5270	10	1	17679298	1494	138.52	3.49	12	2.90	61.00	2418.00	16640	20230712	-49.22	3620	20231031	133.43	14910	-43.33	20240123	5980	41.30	20240625	16640	-49.22	20230712	3620	133.43	20231031	1.87	N	080580	500	88 억		187576	N	N	0	N	00	N
125	20240710	130644	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	8560	-230	5	-2.62	3722500840	426593	42.23	8720	8930	8530	11420	6160	8790	8726.09	1.06	0	-18974	9130	8960	8730	8560	8330	8845	8445	88	2630	500	5270	10	1	17679298	1513	140.33	3.54	12	2.41	61.00	2418.00	16640	20230712	-48.56	3620	20231031	136.46	14910	-42.59	20240123	5980	43.14	20240625	16640	-48.56	20230712	3620	136.46	20231031	1.87	N	080580	500	88 억		187576	N	N	0	N	00	N
126	20240710	120643	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	8610	-180	5	-2.05	3123694680	356865	35.33	8720	8930	8600	11420	6160	8790	8753.14	1.06	0	-9654	9130	8960	8730	8560	8330	8845	8445	88	2630	500	5270	10	1	17679298	1522	141.15	3.56	12	2.02	61.00	2418.00	16640	20230712	-48.26	3620	20231031	137.85	14910	-42.25	20240123	5980	43.98	20240625	16640	-48.26	20230712	3620	137.85	20231031	1.87	N	080580	500	88 억		187576	N	N	0	N	00	N
127	20240710	110644	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	8790	0	3	0.00	2487211550	283341	28.05	8720	8930	8600	11420	6160	8790	8778.15	1.06	0	-5846	9130	8960	8730	8560	8330	8845	8445	88	2630	500	5270	10	1	17679298	1554	144.10	3.64	12	1.60	61.00	2418.00	16640	20230712	-47.18	3620	20231031	142.82	14910	-41.05	20240123	5980	46.99	20240625	16640	-47.18	20230712	3620	142.82	20231031	1.87	N	080580	500	88 억		187576	N	N	0	N	00	N
128	20240710	100640	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	8780	-10	5	-0.11	1956018180	222700	22.05	8720	8930	8600	11420	6160	8790	8783.19	1.06	0	-11379	9130	8960	8730	8560	8330	8845	8445	88	2630	500	5270	10	1	17679298	1552	143.93	3.63	12	1.26	61.00	2418.00	16640	20230712	-47.24	3620	20231031	142.54	14910	-41.11	20240123	5980	46.82	20240625	16640	-47.24	20230712	3620	142.54	20231031	1.87	N	080580	500	88 억		187576	N	N	0	N	00	N
129	20240710	090642	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	8660	-130	5	-1.48	396971580	45826	4.54	8720	8730	8600	11420	6160	8790	8662.12	1.06	0	-5049	9130	8960	8730	8560	8330	8845	8445	88	2630	500	5270	10	1	17679298	1531	141.97	3.58	12	0.26	61.00	2418.00	16640	20230712	-47.96	3620	20231031	139.23	14910	-41.92	20240123	5980	44.82	20240625	16640	-47.96	20230712	3620	139.23	20231031	1.87	N	080580	500	88 억		187576	N	N	0	N	00	N
130	20240709	160641	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	8790	450	2	5.40	8665022930	997850	141.82	8800	8900	8500	10840	5840	8340	8683.63	0.74	0	56721	8780	8560	8260	8040	7740	8410	7890	88	2500	500	5000	10	1	17679298	1554	144.10	3.64	12	5.64	61.00	2418.00	16640	20230712	-47.18	3620	20231031	142.82	14910	-41.05	20240123	5980	46.99	20240625	16640	-47.18	20230712	3620	142.82	20231031	1.80	N	080580	500	88 억		130915	N	N	0	N	00	N
131	20240709	150642	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	8670	330	2	3.96	8238379140	948993	134.88	8800	8900	8500	10840	5840	8340	8681.18	0.74	0	61075	8780	8560	8260	8040	7740	8410	7890	88	2500	500	5000	10	1	17679298	1533	142.13	3.59	12	5.37	61.00	2418.00	16640	20230712	-47.90	3620	20231031	139.50	14910	-41.85	20240123	5980	44.98	20240625	16640	-47.90	20230712	3620	139.50	20231031	1.80	N	080580	500	88 억		130915	N	N	0	N	00	N
132	20240709	140643	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	8850	510	2	6.12	7356084210	847625	120.47	8800	8900	8500	10840	5840	8340	8678.47	0.74	0	60633	8780	8560	8260	8040	7740	8410	7890	88	2500	500	5000	10	1	17679298	1565	145.08	3.66	12	4.79	61.00	2418.00	16640	20230712	-46.81	3620	20231031	144.48	14910	-40.64	20240123	5980	47.99	20240625	16640	-46.81	20230712	3620	144.48	20231031	1.80	N	080580	500	88 억		130915	N	N	0	N	00	N
133	20240709	130645	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	8780	440	2	5.28	5922612170	683467	97.14	8800	8830	8500	10840	5840	8340	8665.54	0.74	0	41415	8780	8560	8260	8040	7740	8410	7890	88	2500	500	5000	10	1	17679298	1552	143.93	3.63	12	3.87	61.00	2418.00	16640	20230712	-47.24	3620	20231031	142.54	14910	-41.11	20240123	5980	46.82	20240625	16640	-47.24	20230712	3620	142.54	20231031	1.80	N	080580	500	88 억		130915	N	N	0	N	00	N
134	20240709	120646	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	8660	320	2	3.84	4793895810	553914	78.73	8800	8830	8500	10840	5840	8340	8654.59	0.74	0	23944	8780	8560	8260	8040	7740	8410	7890	88	2500	500	5000	10	1	17679298	1531	141.97	3.58	12	3.13	61.00	2418.00	16640	20230712	-47.96	3620	20231031	139.23	14910	-41.92	20240123	5980	44.82	20240625	16640	-47.96	20230712	3620	139.23	20231031	1.80	N	080580	500	88 억		130915	N	N	0	N	00	N
135	20240709	110646	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	8640	300	2	3.60	3979858350	460186	65.40	8800	8830	8500	10840	5840	8340	8648.37	0.74	0	19560	8780	8560	8260	8040	7740	8410	7890	88	2500	500	5000	10	1	17679298	1527	141.64	3.57	12	2.60	61.00	2418.00	16640	20230712	-48.08	3620	20231031	138.67	14910	-42.05	20240123	5980	44.48	20240625	16640	-48.08	20230712	3620	138.67	20231031	1.80	N	080580	500	88 억		130915	N	N	0	N	00	N
136	20240709	100643	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	8530	190	2	2.28	3343257120	385813	54.83	8800	8830	8500	10840	5840	8340	8665.49	0.74	0	-4358	8780	8560	8260	8040	7740	8410	7890	88	2500	500	5000	10	1	17679298	1508	139.84	3.53	12	2.18	61.00	2418.00	16640	20230712	-48.74	3620	20231031	135.64	14910	-42.79	20240123	5980	42.64	20240625	16640	-48.74	20230712	3620	135.64	20231031	1.80	N	080580	500	88 억		130915	N	N	0	N	00	N
137	20240709	090642	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	8700	360	2	4.32	1620250970	185509	26.37	8800	8830	8610	10840	5840	8340	8734.08	0.74	0	-10275	8780	8560	8260	8040	7740	8410	7890	88	2500	500	5000	10	1	17679298	1538	142.62	3.60	12	1.05	61.00	2418.00	16640	20230712	-47.72	3620	20231031	140.33	14910	-41.65	20240123	5980	45.48	20240625	16640	-47.72	20230712	3620	140.33	20231031	1.80	N	080580	500	88 억		130915	N	N	0	N	00	N
138	20240708	160638	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	8340	-210	5	-2.46	4970479360	610660	93.96	8480	8480	7960	11110	5990	8550	8136.85	0.63	0	18069	8970	8760	8520	8310	8070	8865	8415	88	2560	500	5130	10	1	17679298	1474	136.72	3.45	12	3.45	61.00	2418.00	16640	20230712	-49.88	3620	20231031	130.39	14910	-44.06	20240123	5980	39.46	20240625	16640	-49.88	20230712	3620	130.39	20231031	1.90	N	080580	500	88 억		111481	N	N	0	N	00	N
139	20240708	150639	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	8260	-290	5	-3.39	4638583180	570674	87.80	8480	8480	7960	11110	5990	8550	8128.06	0.63	0	12095	8970	8760	8520	8310	8070	8865	8415	88	2560	500	5130	10	1	17679298	1460	135.41	3.42	12	3.23	61.00	2418.00	16640	20230712	-50.36	3620	20231031	128.18	14910	-44.60	20240123	5980	38.13	20240625	16640	-50.36	20230712	3620	128.18	20231031	1.90	N	080580	500	88 억		111481	N	N	0	N	00	N
140	20240708	140641	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	8200	-350	5	-4.09	4020885270	495935	76.30	8480	8480	7960	11110	5990	8550	8107.45	0.63	0	-1536	8970	8760	8520	8310	8070	8865	8415	88	2560	500	5130	10	1	17679298	1450	134.43	3.39	12	2.81	61.00	2418.00	16640	20230712	-50.72	3620	20231031	126.52	14910	-45.00	20240123	5980	37.12	20240625	16640	-50.72	20230712	3620	126.52	20231031	1.90	N	080580	500	88 억		111481	N	N	0	N	00	N
141	20240708	130637	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	8160	-390	5	-4.56	3438788670	425127	65.41	8480	8480	7960	11110	5990	8550	8088.57	0.63	0	-13449	8970	8760	8520	8310	8070	8865	8415	88	2560	500	5130	10	1	17679298	1443	133.77	3.37	12	2.40	61.00	2418.00	16640	20230712	-50.96	3620	20231031	125.41	14910	-45.27	20240123	5980	36.45	20240625	16640	-50.96	20230712	3620	125.41	20231031	1.90	N	080580	500	88 억		111481	N	N	0	N	00	N
142	20240708	120639	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	8070	-480	5	-5.61	3120748850	386020	59.39	8480	8480	7960	11110	5990	8550	8084.11	0.63	0	-18187	8970	8760	8520	8310	8070	8865	8415	88	2560	500	5130	10	1	17679298	1427	132.30	3.34	12	2.18	61.00	2418.00	16640	20230712	-51.50	3620	20231031	122.93	14910	-45.88	20240123	5980	34.95	20240625	16640	-51.50	20230712	3620	122.93	20231031	1.90	N	080580	500	88 억		111481	N	N	0	N	00	N
143	20240708	110637	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	8050	-500	5	-5.85	2897189980	358177	55.11	8480	8480	7960	11110	5990	8550	8088.38	0.63	0	-17538	8970	8760	8520	8310	8070	8865	8415	88	2560	500	5130	10	1	17679298	1423	131.97	3.33	12	2.03	61.00	2418.00	16640	20230712	-51.62	3620	20231031	122.38	14910	-46.01	20240123	5980	34.62	20240625	16640	-51.62	20230712	3620	122.38	20231031	1.90	N	080580	500	88 억		111481	N	N	0	N	00	N
144	20240708	100637	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	8030	-520	5	-6.08	2052903290	252726	38.88	8480	8480	8020	11110	5990	8550	8122.60	0.63	0	-1980	8970	8760	8520	8310	8070	8865	8415	88	2560	500	5130	10	1	17679298	1420	131.64	3.32	12	1.43	61.00	2418.00	16640	20230712	-51.74	3620	20231031	121.82	14910	-46.14	20240123	5980	34.28	20240625	16640	-51.74	20230712	3620	121.82	20231031	1.90	N	080580	500	88 억		111481	N	N	0	N	00	N
145	20240708	090637	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	8150	-400	5	-4.68	438400800	53349	8.21	8480	8480	8100	11110	5990	8550	8215.98	0.63	0	-6867	8970	8760	8520	8310	8070	8865	8415	88	2560	500	5130	10	1	17679298	1441	133.61	3.37	12	0.30	61.00	2418.00	16640	20230712	-51.02	3620	20231031	125.14	14910	-45.34	20240123	5980	36.29	20240625	16640	-51.02	20230712	3620	125.14	20231031	1.90	N	080580	500	88 억		111481	N	N	0	N	00	N
146	20240705	160635	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	8550	20	2	0.23	5393432040	635638	25.70	8480	8730	8280	11080	5980	8530	8485.00	0.37	0	46500	9570	9050	8750	8230	7930	8900	8080	88	2550	500	5110	10	1	17679298	1512	140.16	3.54	12	3.60	61.00	2418.00	16640	20230712	-48.62	3620	20231031	136.19	14910	-42.66	20240123	5980	42.98	20240625	16640	-48.62	20230712	3620	136.19	20231031	2.07	N	080580	500	88 억		65386	N	N	0	N	00	N
147	20240705	150637	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	8580	50	2	0.59	5110889370	602579	24.36	8480	8730	8280	11080	5980	8530	8481.66	0.37	0	49910	9570	9050	8750	8230	7930	8900	8080	88	2550	500	5110	10	1	17679298	1517	140.66	3.55	12	3.41	61.00	2418.00	16640	20230712	-48.44	3620	20231031	137.02	14910	-42.45	20240123	5980	43.48	20240625	16640	-48.44	20230712	3620	137.02	20231031	2.07	N	080580	500	88 억		65386	N	N	0	N	00	N
148	20240705	140637	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	8440	-90	5	-1.06	4628561700	545684	22.06	8480	8730	8280	11080	5980	8530	8482.09	0.37	0	48673	9570	9050	8750	8230	7930	8900	8080	88	2550	500	5110	10	1	17679298	1492	138.36	3.49	12	3.09	61.00	2418.00	16640	20230712	-49.28	3620	20231031	133.15	14910	-43.39	20240123	5980	41.14	20240625	16640	-49.28	20230712	3620	133.15	20231031	2.07	N	080580	500	88 억		65386	N	N	0	N	00	N
149	20240705	130637	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	8600	70	2	0.82	4027292440	475366	19.22	8480	8730	8280	11080	5980	8530	8471.93	0.37	0	46436	9570	9050	8750	8230	7930	8900	8080	88	2550	500	5110	10	1	17679298	1520	140.98	3.56	12	2.69	61.00	2418.00	16640	20230712	-48.32	3620	20231031	137.57	14910	-42.32	20240123	5980	43.81	20240625	16640	-48.32	20230712	3620	137.57	20231031	2.07	N	080580	500	88 억		65386	N	N	0	N	00	N
150	20240705	120637	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	8610	80	2	0.94	3696812390	436992	17.67	8480	8730	8280	11080	5980	8530	8459.61	0.37	0	46220	9570	9050	8750	8230	7930	8900	8080	88	2550	500	5110	10	1	17679298	1522	141.15	3.56	12	2.47	61.00	2418.00	16640	20230712	-48.26	3620	20231031	137.85	14910	-42.25	20240123	5980	43.98	20240625	16640	-48.26	20230712	3620	137.85	20231031	2.07	N	080580	500	88 억		65386	N	N	0	N	00	N
151	20240705	110634	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	8340	-190	5	-2.23	2579009570	307014	12.41	8480	8670	8280	11080	5980	8530	8400.12	0.37	0	36706	9570	9050	8750	8230	7930	8900	8080	88	2550	500	5110	10	1	17679298	1474	136.72	3.45	12	1.74	61.00	2418.00	16640	20230712	-49.88	3620	20231031	130.39	14910	-44.06	20240123	5980	39.46	20240625	16640	-49.88	20230712	3620	130.39	20231031	2.07	N	080580	500	88 억		65386	N	N	0	N	00	N
152	20240705	100635	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	8350	-180	5	-2.11	2111992050	251070	10.15	8480	8670	8280	11080	5980	8530	8411.77	0.37	0	23844	9570	9050	8750	8230	7930	8900	8080	88	2550	500	5110	10	1	17679298	1476	136.89	3.45	12	1.42	61.00	2418.00	16640	20230712	-49.82	3620	20231031	130.66	14910	-44.00	20240123	5980	39.63	20240625	16640	-49.82	20230712	3620	130.66	20231031	2.07	N	080580	500	88 억		65386	N	N	0	N	00	N
153	20240705	090636	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	8490	-40	5	-0.47	428567100	50281	2.03	8480	8670	8390	11080	5980	8530	8523.38	0.37	0	-3544	9570	9050	8750	8230	7930	8900	8080	88	2550	500	5110	10	1	17679298	1501	139.18	3.51	12	0.28	61.00	2418.00	16640	20230712	-48.98	3620	20231031	134.53	14910	-43.06	20240123	5980	41.97	20240625	16640	-48.98	20230712	3620	134.53	20231031	2.07	N	080580	500	88 억		65386	N	N	0	N	00	N
154	20240704	160632	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	8530	170	2	2.03	21768834350	2460097	214.59	8890	9270	8450	10860	5860	8360	8849.27	1.07	0	-131976	8993	8676	8373	8056	7753	8525	7905	88	2500	500	5010	10	1	17679298	1508	139.84	3.53	12	13.92	61.00	2418.00	16640	20230712	-48.74	3620	20231031	135.64	14910	-42.79	20240123	5980	42.64	20240625	16640	-48.74	20230712	3620	135.64	20231031	1.90	N	080580	500	88 억		188320	N	N	0	N	00	N
155	20240704	150635	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	8550	190	2	2.27	21221072300	2395656	208.97	8890	9270	8510	10860	5860	8360	8858.15	1.07	0	-137199	8993	8676	8373	8056	7753	8525	7905	88	2500	500	5010	10	1	17679298	1512	140.16	3.54	12	13.55	61.00	2418.00	16640	20230712	-48.62	3620	20231031	136.19	14910	-42.66	20240123	5980	42.98	20240625	16640	-48.62	20230712	3620	136.19	20231031	1.90	N	080580	500	88 억		188320	N	N	0	N	00	N
156	20240704	140635	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	8790	430	2	5.14	20099892410	2266259	197.68	8890	9270	8510	10860	5860	8360	8869.19	1.07	0	-142018	8993	8676	8373	8056	7753	8525	7905	88	2500	500	5010	10	1	17679298	1554	144.10	3.64	12	12.82	61.00	2418.00	16640	20230712	-47.18	3620	20231031	142.82	14910	-41.05	20240123	5980	46.99	20240625	16640	-47.18	20230712	3620	142.82	20231031	1.90	N	080580	500	88 억		188320	N	N	0	N	00	N
157	20240704	130635	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	8700	340	2	4.07	19000279540	2139462	186.62	8890	9270	8510	10860	5860	8360	8880.87	1.07	0	-145082	8993	8676	8373	8056	7753	8525	7905	88	2500	500	5010	10	1	17679298	1538	142.62	3.60	12	12.10	61.00	2418.00	16640	20230712	-47.72	3620	20231031	140.33	14910	-41.65	20240123	5980	45.48	20240625	16640	-47.72	20230712	3620	140.33	20231031	1.90	N	080580	500	88 억		188320	N	N	0	N	00	N
158	20240704	120634	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	8730	370	2	4.43	18319813510	2061510	179.82	8890	9270	8510	10860	5860	8360	8886.60	1.07	0	-146093	8993	8676	8373	8056	7753	8525	7905	88	2500	500	5010	10	1	17679298	1543	143.11	3.61	12	11.66	61.00	2418.00	16640	20230712	-47.54	3620	20231031	141.16	14910	-41.45	20240123	5980	45.99	20240625	16640	-47.54	20230712	3620	141.16	20231031	1.90	N	080580	500	88 억		188320	N	N	0	N	00	N
159	20240704	110633	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	8660	300	2	3.59	15235827010	1711608	149.30	8890	9270	8510	10860	5860	8360	8901.47	1.07	0	-141192	8993	8676	8373	8056	7753	8525	7905	88	2500	500	5010	10	1	17679298	1531	141.97	3.58	12	9.68	61.00	2418.00	16640	20230712	-47.96	3620	20231031	139.23	14910	-41.92	20240123	5980	44.82	20240625	16640	-47.96	20230712	3620	139.23	20231031	1.90	N	080580	500	88 억		188320	N	N	0	N	00	N
160	20240704	100634	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	8650	290	2	3.47	13380447740	1498377	130.70	8890	9270	8510	10860	5860	8360	8929.96	1.07	0	-142447	8993	8676	8373	8056	7753	8525	7905	88	2500	500	5010	10	1	17679298	1529	141.80	3.58	12	8.48	61.00	2418.00	16640	20230712	-48.02	3620	20231031	138.95	14910	-41.99	20240123	5980	44.65	20240625	16640	-48.02	20230712	3620	138.95	20231031	1.90	N	080580	500	88 억		188320	N	N	0	N	00	N
161	20240704	090634	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	9050	690	2	8.25	7017077690	774850	67.59	8890	9270	8820	10860	5860	8360	9056.05	1.07	0	-90163	8993	8676	8373	8056	7753	8525	7905	88	2500	500	5010	10	1	17679298	1600	148.36	3.74	12	4.38	61.00	2418.00	16640	20230712	-45.61	3620	20231031	150.00	14910	-39.30	20240123	5980	51.34	20240625	16640	-45.61	20230712	3620	150.00	20231031	1.90	N	080580	500	88 억		188320	N	N	0	N	00	N
162	20240703	160631	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	8360	-350	5	-4.02	8719171550	1035026	60.56	8590	8690	8070	11320	6100	8710	8424.10	0.39	0	128664	9216	8962	8686	8432	8156	8825	8295	88	2610	500	5220	10	1	17679298	1478	137.05	3.46	12	5.85	61.00	2418.00	16640	20230712	-49.76	3620	20231031	130.94	14910	-43.93	20240123	5980	39.80	20240625	16640	-49.76	20230712	3620	130.94	20231031	1.77	N	080580	500	88 억		68244	N	N	0	N	00	N
163	20240703	150633	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	8380	-330	5	-3.79	8268425270	981199	57.41	8590	8690	8070	11320	6100	8710	8426.48	0.39	0	126067	9216	8962	8686	8432	8156	8825	8295	88	2610	500	5220	10	1	17679298	1482	137.38	3.47	12	5.55	61.00	2418.00	16640	20230712	-49.64	3620	20231031	131.49	14910	-43.80	20240123	5980	40.13	20240625	16640	-49.64	20230712	3620	131.49	20231031	1.77	N	080580	500	88 억		68244	N	N	0	N	00	N
164	20240703	140633	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	8430	-280	5	-3.21	7191808150	852618	49.88	8590	8690	8070	11320	6100	8710	8434.55	0.39	0	124333	9216	8962	8686	8432	8156	8825	8295	88	2610	500	5220	10	1	17679298	1490	138.20	3.49	12	4.82	61.00	2418.00	16640	20230712	-49.34	3620	20231031	132.87	14910	-43.46	20240123	5980	40.97	20240625	16640	-49.34	20230712	3620	132.87	20231031	1.77	N	080580	500	88 억		68244	N	N	0	N	00	N
165	20240703	130632	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	8490	-220	5	-2.53	6089442420	723861	42.35	8590	8670	8070	11320	6100	8710	8411.91	0.39	0	138356	9216	8962	8686	8432	8156	8825	8295	88	2610	500	5220	10	1	17679298	1501	139.18	3.51	12	4.09	61.00	2418.00	16640	20230712	-48.98	3620	20231031	134.53	14910	-43.06	20240123	5980	41.97	20240625	16640	-48.98	20230712	3620	134.53	20231031	1.77	N	080580	500	88 억		68244	N	N	0	N	00	N
166	20240703	120631	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	8570	-140	5	-1.61	5366381290	638629	37.36	8590	8670	8070	11320	6100	8710	8402.35	0.39	0	122795	9216	8962	8686	8432	8156	8825	8295	88	2610	500	5220	10	1	17679298	1515	140.49	3.54	12	3.61	61.00	2418.00	16640	20230712	-48.50	3620	20231031	136.74	14910	-42.52	20240123	5980	43.31	20240625	16640	-48.50	20230712	3620	136.74	20231031	1.77	N	080580	500	88 억		68244	N	N	0	N	00	N
167	20240703	110634	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	8350	-360	5	-4.13	4533482840	540511	31.62	8590	8670	8070	11320	6100	8710	8386.63	0.39	0	122121	9216	8962	8686	8432	8156	8825	8295	88	2610	500	5220	10	1	17679298	1476	136.89	3.45	12	3.06	61.00	2418.00	16640	20230712	-49.82	3620	20231031	130.66	14910	-44.00	20240123	5980	39.63	20240625	16640	-49.82	20230712	3620	130.66	20231031	1.77	N	080580	500	88 억		68244	N	N	0	N	00	N
168	20240703	100634	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	8330	-380	5	-4.36	3873839390	460892	26.97	8590	8670	8070	11320	6100	8710	8404.23	0.39	0	109644	9216	8962	8686	8432	8156	8825	8295	88	2610	500	5220	10	1	17679298	1473	136.56	3.44	12	2.61	61.00	2418.00	16640	20230712	-49.94	3620	20231031	130.11	14910	-44.13	20240123	5980	39.30	20240625	16640	-49.94	20230712	3620	130.11	20231031	1.77	N	080580	500	88 억		68244	N	N	0	N	00	N
169	20240703	090631	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	8490	-220	5	-2.53	878628190	103260	6.04	8590	8600	8390	11320	6100	8710	8506.33	0.39	0	13904	9216	8962	8686	8432	8156	8825	8295	88	2610	500	5220	10	1	17679298	1501	139.18	3.51	12	0.58	61.00	2418.00	16640	20230712	-48.98	3620	20231031	134.53	14910	-43.06	20240123	5980	41.97	20240625	16640	-48.98	20230712	3620	134.53	20231031	1.77	N	080580	500	88 억		68244	N	N	0	N	00	N
170	20240702	160630	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	8710	130	2	1.52	14753561510	1688077	24.58	8810	8940	8410	11150	6010	8580	8740.14	0.68	0	-56655	9860	9220	8530	7890	7200	9540	8210	88	2570	500	5140	10	1	17679298	1540	142.79	3.60	12	9.55	61.00	2418.00	16640	20230712	-47.66	3620	20231031	140.61	14910	-41.58	20240123	5980	45.65	20240625	16640	-47.66	20230712	3620	140.61	20231031	1.79	N	080580	500	88 억		121087	N	N	0	N	00	N
171	20240702	150631	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	8760	180	2	2.10	14313562510	1637616	23.84	8810	8940	8410	11150	6010	8580	8740.75	0.68	0	-56870	9860	9220	8530	7890	7200	9540	8210	88	2570	500	5140	10	1	17679298	1549	143.61	3.62	12	9.26	61.00	2418.00	16640	20230712	-47.36	3620	20231031	141.99	14910	-41.25	20240123	5980	46.49	20240625	16640	-47.36	20230712	3620	141.99	20231031	1.79	N	080580	500	88 억		121087	N	N	0	N	00	N
172	20240702	140631	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	8760	180	2	2.10	13670808950	1564339	22.78	8810	8940	8410	11150	6010	8580	8739.31	0.68	0	-57685	9860	9220	8530	7890	7200	9540	8210	88	2570	500	5140	10	1	17679298	1549	143.61	3.62	12	8.85	61.00	2418.00	16640	20230712	-47.36	3620	20231031	141.99	14910	-41.25	20240123	5980	46.49	20240625	16640	-47.36	20230712	3620	141.99	20231031	1.79	N	080580	500	88 억		121087	N	N	0	N	00	N
173	20240702	130631	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	8660	80	2	0.93	12196522350	1396566	20.33	8810	8940	8410	11150	6010	8580	8733.52	0.68	0	-52204	9860	9220	8530	7890	7200	9540	8210	88	2570	500	5140	10	1	17679298	1531	141.97	3.58	12	7.90	61.00	2418.00	16640	20230712	-47.96	3620	20231031	139.23	14910	-41.92	20240123	5980	44.82	20240625	16640	-47.96	20230712	3620	139.23	20231031	1.79	N	080580	500	88 억		121087	N	N	0	N	00	N
174	20240702	120632	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	8660	80	2	0.93	11654912470	1333941	19.42	8810	8940	8410	11150	6010	8580	8737.52	0.68	0	-53408	9860	9220	8530	7890	7200	9540	8210	88	2570	500	5140	10	1	17679298	1531	141.97	3.58	12	7.55	61.00	2418.00	16640	20230712	-47.96	3620	20231031	139.23	14910	-41.92	20240123	5980	44.82	20240625	16640	-47.96	20230712	3620	139.23	20231031	1.79	N	080580	500	88 억		121087	N	N	0	N	00	N
175	20240702	110630	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	8710	130	2	1.52	11007471730	1259534	18.34	8810	8940	8410	11150	6010	8580	8739.67	0.68	0	-62745	9860	9220	8530	7890	7200	9540	8210	88	2570	500	5140	10	1	17679298	1540	142.79	3.60	12	7.12	61.00	2418.00	16640	20230712	-47.66	3620	20231031	140.61	14910	-41.58	20240123	5980	45.65	20240625	16640	-47.66	20230712	3620	140.61	20231031	1.79	N	080580	500	88 억		121087	N	N	0	N	00	N
176	20240702	100631	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	8740	160	2	1.86	8322148500	954211	13.89	8810	8940	8410	11150	6010	8580	8721.90	0.68	0	-46069	9860	9220	8530	7890	7200	9540	8210	88	2570	500	5140	10	1	17679298	1545	143.28	3.61	12	5.40	61.00	2418.00	16640	20230712	-47.48	3620	20231031	141.44	14910	-41.38	20240123	5980	46.15	20240625	16640	-47.48	20230712	3620	141.44	20231031	1.79	N	080580	500	88 억		121087	N	N	0	N	00	N
177	20240702	090632	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	8550	-30	5	-0.35	1828520270	210630	3.07	8810	8830	8530	11150	6010	8580	8682.52	0.68	0	-27343	9860	9220	8530	7890	7200	9540	8210	88	2570	500	5140	10	1	17679298	1512	140.16	3.54	12	1.19	61.00	2418.00	16640	20230712	-48.62	3620	20231031	136.19	14910	-42.66	20240123	5980	42.98	20240625	16640	-48.62	20230712	3620	136.19	20231031	1.79	N	080580	500	88 억		121087	N	N	0	N	00	N
178	20240701	160629	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	8580	1270	2	17.37	60004526320	6842022	788.60	8000	9170	7840	9500	5120	7310	8770.17	1.25	0	-98186	8176	7742	6876	6442	5576	7960	6660	88	2190	500	4380	10	1	17679298	1517	140.66	3.55	12	38.70	61.00	2418.00	16640	20230712	-48.44	3620	20231031	137.02	14910	-42.45	20240123	5980	43.48	20240625	16640	-48.44	20230712	3620	137.02	20231031	1.77	N	080580	500	88 억		220720	N	N	0	N	00	N
179	20240701	150630	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	8460	1150	2	15.73	58720203530	6691205	771.21	8000	9170	7840	9500	5120	7310	8775.73	1.25	0	-116203	8176	7742	6876	6442	5576	7960	6660	88	2190	500	4380	10	1	17679298	1496	138.69	3.50	12	37.85	61.00	2418.00	16640	20230712	-49.16	3620	20231031	133.70	14910	-43.26	20240123	5980	41.47	20240625	16640	-49.16	20230712	3620	133.70	20231031	1.77	N	080580	500	88 억		220720	N	N	0	N	00	N
180	20240701	140629	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	8810	1500	2	20.52	52699955070	5991116	690.52	8000	9170	7840	9500	5120	7310	8796.35	1.25	0	-116028	8176	7742	6876	6442	5576	7960	6660	88	2190	500	4380	10	1	17679298	1558	144.43	3.64	12	33.89	61.00	2418.00	16640	20230712	-47.06	3620	20231031	143.37	14910	-40.91	20240123	5980	47.32	20240625	16640	-47.06	20230712	3620	143.37	20231031	1.77	N	080580	500	88 억		220720	N	N	0	N	00	N
181	20240701	130629	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	8890	1580	2	21.61	48839177730	5559931	640.83	8000	9170	7840	9500	5120	7310	8784.14	1.25	0	-131020	8176	7742	6876	6442	5576	7960	6660	88	2190	500	4380	10	1	17679298	1572	145.74	3.68	12	31.45	61.00	2418.00	16640	20230712	-46.57	3620	20231031	145.58	14910	-40.38	20240123	5980	48.66	20240625	16640	-46.57	20230712	3620	145.58	20231031	1.77	N	080580	500	88 억		220720	N	N	0	N	00	N
182	20240701	120631	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	8890	1580	2	21.61	45628962000	5198032	599.11	8000	9170	7840	9500	5120	7310	8778.13	1.25	0	-136478	8176	7742	6876	6442	5576	7960	6660	88	2190	500	4380	10	1	17679298	1572	145.74	3.68	12	29.40	61.00	2418.00	16640	20230712	-46.57	3620	20231031	145.58	14910	-40.38	20240123	5980	48.66	20240625	16640	-46.57	20230712	3620	145.58	20231031	1.77	N	080580	500	88 억		220720	N	N	0	N	00	N
183	20240701	110629	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	9020	1710	2	23.39	38245774700	4377605	504.55	8000	9170	7840	9500	5120	7310	8736.69	1.25	0	-136596	8176	7742	6876	6442	5576	7960	6660	88	2190	500	4380	10	1	17679298	1595	147.87	3.73	12	24.76	61.00	2418.00	16640	20230712	-45.79	3620	20231031	149.17	14910	-39.50	20240123	5980	50.84	20240625	16640	-45.79	20230712	3620	149.17	20231031	1.77	N	080580	500	88 억		220720	N	N	0	N	00	N
184	20240701	100628	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	8820	1510	2	20.66	32007314040	3674159	423.48	8000	9170	7840	9500	5120	7310	8711.47	1.25	0	-148410	8176	7742	6876	6442	5576	7960	6660	88	2190	500	4380	10	1	17679298	1559	144.59	3.65	12	20.78	61.00	2418.00	16640	20230712	-47.00	3620	20231031	143.65	14910	-40.85	20240123	5980	47.49	20240625	16640	-47.00	20230712	3620	143.65	20231031	1.77	N	080580	500	88 억		220720	N	N	0	N	00	N
185	20240701	090627	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	8570	1260	2	17.24	8400123010	995417	114.73	8000	8790	7840	9500	5120	7310	8438.81	1.25	0	-82337	8176	7742	6876	6442	5576	7960	6660	88	2190	500	4380	10	1	17679298	1515	140.49	3.54	12	5.63	61.00	2418.00	16640	20230712	-48.50	3620	20231031	136.74	14910	-42.52	20240123	5980	43.31	20240625	16640	-48.50	20230712	3620	136.74	20231031	1.77	N	080580	500	88 억		220720	N	N	0	N	00	N