KissMeData/234920/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	161029	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	6250	0	3	0.00	116220810	18560	116.96	6230	6360	6180	8120	4380	6250	6261.90	0.65	0	937	6463	6356	6273	6166	6083	6315	6125	68	1870	500	4250	10	1	13530910	846	-8.16	2.61	12	0.14	-766.00	2391.00	23600	20230907	-73.52	6100	20240201	2.46	10850	-42.40	20240117	6100	2.46	20240201	23600	-73.52	20230907	6100	2.46	20240201	0.08	N	234920	500	67 억		88484	N	N	0	N	00	N
3	20240731	151046	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	6280	30	2	0.48	112764330	18008	113.48	6230	6360	6180	8120	4380	6250	6261.90	0.65	0	1051	6463	6356	6273	6166	6083	6315	6125	68	1870	500	4250	10	1	13530910	850	-8.20	2.63	12	0.13	-766.00	2391.00	23600	20230907	-73.39	6100	20240201	2.95	10850	-42.12	20240117	6100	2.95	20240201	23600	-73.39	20230907	6100	2.95	20240201	0.08	N	234920	500	67 억		88484	N	N	0	N	00	N
4	20240731	141044	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	6240	-10	5	-0.16	85355990	13630	85.89	6230	6360	6180	8120	4380	6250	6262.36	0.65	0	-1438	6463	6356	6273	6166	6083	6315	6125	68	1870	500	4250	10	1	13530910	844	-8.15	2.61	12	0.10	-766.00	2391.00	23600	20230907	-73.56	6100	20240201	2.30	10850	-42.49	20240117	6100	2.30	20240201	23600	-73.56	20230907	6100	2.30	20240201	0.08	N	234920	500	67 억		88484	N	N	0	N	00	N
5	20240731	131040	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	6270	20	2	0.32	75527800	12062	76.01	6230	6360	6180	8120	4380	6250	6261.63	0.65	0	-1915	6463	6356	6273	6166	6083	6315	6125	68	1870	500	4250	10	1	13530910	848	-8.19	2.62	12	0.09	-766.00	2391.00	23600	20230907	-73.43	6100	20240201	2.79	10850	-42.21	20240117	6100	2.79	20240201	23600	-73.43	20230907	6100	2.79	20240201	0.08	N	234920	500	67 억		88484	N	N	0	N	00	N
6	20240731	121040	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	6230	-20	5	-0.32	57074340	9100	57.34	6230	6360	6180	8120	4380	6250	6271.91	0.65	0	-2611	6463	6356	6273	6166	6083	6315	6125	68	1870	500	4250	10	1	13530910	843	-8.13	2.61	12	0.07	-766.00	2391.00	23600	20230907	-73.60	6100	20240201	2.13	10850	-42.58	20240117	6100	2.13	20240201	23600	-73.60	20230907	6100	2.13	20240201	0.08	N	234920	500	67 억		88484	N	N	0	N	00	N
7	20240731	111043	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	6250	0	3	0.00	23768430	3828	24.12	6230	6280	6180	8120	4380	6250	6209.10	0.65	0	-549	6463	6356	6273	6166	6083	6315	6125	68	1870	500	4250	10	1	13530910	846	-8.16	2.61	12	0.03	-766.00	2391.00	23600	20230907	-73.52	6100	20240201	2.46	10850	-42.40	20240117	6100	2.46	20240201	23600	-73.52	20230907	6100	2.46	20240201	0.08	N	234920	500	67 억		88484	N	N	0	N	00	N
8	20240731	101038	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	6210	-40	5	-0.64	15177730	2448	15.43	6230	6280	6180	8120	4380	6250	6200.05	0.65	0	-210	6463	6356	6273	6166	6083	6315	6125	68	1870	500	4250	10	1	13530910	840	-8.11	2.60	12	0.02	-766.00	2391.00	23600	20230907	-73.69	6100	20240201	1.80	10850	-42.76	20240117	6100	1.80	20240201	23600	-73.69	20230907	6100	1.80	20240201	0.08	N	234920	500	67 억		88484	N	N	0	N	00	N
9	20240731	091039	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	6220	-30	5	-0.48	1519830	244	1.54	6230	6230	6220	8120	4380	6250	6228.81	0.65	0	-210	6463	6356	6273	6166	6083	6315	6125	68	1870	500	4250	10	1	13530910	842	-8.12	2.60	12	0.00	-766.00	2391.00	23600	20230907	-73.64	6100	20240201	1.97	10850	-42.67	20240117	6100	1.97	20240201	23600	-73.64	20230907	6100	1.97	20240201	0.08	N	234920	500	67 억		88484	N	N	0	N	00	N
10	20240730	161012	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	6250	20	2	0.32	98761460	15869	56.57	6380	6380	6190	8090	4370	6230	6223.55	0.68	0	-4018	6696	6462	6346	6112	5996	6405	6055	68	1860	500	4230	10	1	13530910	846	-8.16	2.61	12	0.12	-766.00	2391.00	23600	20230907	-73.52	6100	20240201	2.46	10850	-42.40	20240117	6100	2.46	20240201	23600	-73.52	20230907	6100	2.46	20240201	0.08	N	234920	500	67 억		92502	N	N	0	N	00	N
11	20240730	151033	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	6220	-10	5	-0.16	95761460	15389	54.86	6380	6380	6190	8090	4370	6230	6222.72	0.68	0	-3539	6696	6462	6346	6112	5996	6405	6055	68	1860	500	4230	10	1	13530910	842	-8.12	2.60	12	0.11	-766.00	2391.00	23600	20230907	-73.64	6100	20240201	1.97	10850	-42.67	20240117	6100	1.97	20240201	23600	-73.64	20230907	6100	1.97	20240201	0.08	N	234920	500	67 억		92502	N	N	0	N	00	N
12	20240730	141021	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	6230	0	3	0.00	74736400	12012	42.82	6380	6380	6190	8090	4370	6230	6221.81	0.68	0	-3303	6696	6462	6346	6112	5996	6405	6055	68	1860	500	4230	10	1	13530910	843	-8.13	2.61	12	0.09	-766.00	2391.00	23600	20230907	-73.60	6100	20240201	2.13	10850	-42.58	20240117	6100	2.13	20240201	23600	-73.60	20230907	6100	2.13	20240201	0.08	N	234920	500	67 억		92502	N	N	0	N	00	N
13	20240730	131025	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	6270	40	2	0.64	69019630	11095	39.55	6380	6380	6190	8090	4370	6230	6220.79	0.68	0	-3049	6696	6462	6346	6112	5996	6405	6055	68	1860	500	4230	10	1	13530910	848	-8.19	2.62	12	0.08	-766.00	2391.00	23600	20230907	-73.43	6100	20240201	2.79	10850	-42.21	20240117	6100	2.79	20240201	23600	-73.43	20230907	6100	2.79	20240201	0.08	N	234920	500	67 억		92502	N	N	0	N	00	N
14	20240730	121017	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	6250	20	2	0.32	65777860	10575	37.70	6380	6380	6190	8090	4370	6230	6220.13	0.68	0	-2955	6696	6462	6346	6112	5996	6405	6055	68	1860	500	4230	10	1	13530910	846	-8.16	2.61	12	0.08	-766.00	2391.00	23600	20230907	-73.52	6100	20240201	2.46	10850	-42.40	20240117	6100	2.46	20240201	23600	-73.52	20230907	6100	2.46	20240201	0.08	N	234920	500	67 억		92502	N	N	0	N	00	N
15	20240730	111023	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	6230	0	3	0.00	49759890	8004	28.53	6380	6380	6190	8090	4370	6230	6216.88	0.68	0	-1859	6696	6462	6346	6112	5996	6405	6055	68	1860	500	4230	10	1	13530910	843	-8.13	2.61	12	0.06	-766.00	2391.00	23600	20230907	-73.60	6100	20240201	2.13	10850	-42.58	20240117	6100	2.13	20240201	23600	-73.60	20230907	6100	2.13	20240201	0.08	N	234920	500	67 억		92502	N	N	0	N	00	N
16	20240730	101032	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	6210	-20	5	-0.32	37342100	6002	21.40	6380	6380	6190	8090	4370	6230	6221.61	0.68	0	-863	6696	6462	6346	6112	5996	6405	6055	68	1860	500	4230	10	1	13530910	840	-8.11	2.60	12	0.04	-766.00	2391.00	23600	20230907	-73.69	6100	20240201	1.80	10850	-42.76	20240117	6100	1.80	20240201	23600	-73.69	20230907	6100	1.80	20240201	0.08	N	234920	500	67 억		92502	N	N	0	N	00	N
17	20240730	091036	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	6230	0	3	0.00	6577290	1048	3.74	6380	6380	6230	8090	4370	6230	6276.04	0.68	0	-746	6696	6462	6346	6112	5996	6405	6055	68	1860	500	4230	10	1	13530910	843	-8.13	2.61	12	0.01	-766.00	2391.00	23600	20230907	-73.60	6100	20240201	2.13	10850	-42.58	20240117	6100	2.13	20240201	23600	-73.60	20230907	6100	2.13	20240201	0.08	N	234920	500	67 억		92502	N	N	0	N	00	N
18	20240729	161011	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	6230	-170	5	-2.66	176034970	28009	177.78	6400	6580	6230	8320	4480	6400	6284.95	0.71	0	-3337	6646	6522	6456	6332	6266	6490	6300	68	1920	500	4350	10	1	13530910	843	-8.13	2.61	12	0.21	-766.00	2391.00	23600	20230907	-73.60	6100	20240201	2.13	10850	-42.58	20240117	6100	2.13	20240201	23600	-73.60	20230907	6100	2.13	20240201	0.08	N	234920	500	67 억		95839	N	N	0	N	00	N
19	20240729	151028	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	6240	-160	5	-2.50	172531770	27447	174.21	6400	6580	6230	8320	4480	6400	6286.00	0.71	0	-3205	6646	6522	6456	6332	6266	6490	6300	68	1920	500	4350	10	1	13530910	844	-8.15	2.61	12	0.20	-766.00	2391.00	23600	20230907	-73.56	6100	20240201	2.30	10850	-42.49	20240117	6100	2.30	20240201	23600	-73.56	20230907	6100	2.30	20240201	0.08	N	234920	500	67 억		95839	N	N	0	N	00	N
20	20240729	141033	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	6260	-140	5	-2.19	143071040	22727	144.25	6400	6580	6230	8320	4480	6400	6295.20	0.71	0	-3279	6646	6522	6456	6332	6266	6490	6300	68	1920	500	4350	10	1	13530910	847	-8.17	2.62	12	0.17	-766.00	2391.00	23600	20230907	-73.47	6100	20240201	2.62	10850	-42.30	20240117	6100	2.62	20240201	23600	-73.47	20230907	6100	2.62	20240201	0.08	N	234920	500	67 억		95839	N	N	0	N	00	N
21	20240729	131031	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	6280	-120	5	-1.88	112396480	17828	113.16	6400	6580	6230	8320	4480	6400	6304.49	0.71	0	-1533	6646	6522	6456	6332	6266	6490	6300	68	1920	500	4350	10	1	13530910	850	-8.20	2.63	12	0.13	-766.00	2391.00	23600	20230907	-73.39	6100	20240201	2.95	10850	-42.12	20240117	6100	2.95	20240201	23600	-73.39	20230907	6100	2.95	20240201	0.08	N	234920	500	67 억		95839	N	N	0	N	00	N
22	20240729	121029	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	6370	-30	5	-0.47	54684980	8620	54.71	6400	6580	6300	8320	4480	6400	6343.97	0.71	0	-1193	6646	6522	6456	6332	6266	6490	6300	68	1920	500	4350	10	1	13530910	862	-8.32	2.66	12	0.06	-766.00	2391.00	23600	20230907	-73.01	6100	20240201	4.43	10850	-41.29	20240117	6100	4.43	20240201	23600	-73.01	20230907	6100	4.43	20240201	0.08	N	234920	500	67 억		95839	N	N	0	N	00	N
23	20240729	111020	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	6320	-80	5	-1.25	29659630	4671	29.65	6400	6580	6320	8320	4480	6400	6349.74	0.71	0	435	6646	6522	6456	6332	6266	6490	6300	68	1920	500	4350	10	1	13530910	855	-8.25	2.64	12	0.03	-766.00	2391.00	23600	20230907	-73.22	6100	20240201	3.61	10850	-41.75	20240117	6100	3.61	20240201	23600	-73.22	20230907	6100	3.61	20240201	0.08	N	234920	500	67 억		95839	N	N	0	N	00	N
24	20240729	101017	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	6420	20	2	0.31	20166610	3176	20.16	6400	6580	6320	8320	4480	6400	6349.69	0.71	0	1090	6646	6522	6456	6332	6266	6490	6300	68	1920	500	4350	10	1	13530910	869	-8.38	2.69	12	0.02	-766.00	2391.00	23600	20230907	-72.80	6100	20240201	5.25	10850	-40.83	20240117	6100	5.25	20240201	23600	-72.80	20230907	6100	5.25	20240201	0.08	N	234920	500	67 억		95839	N	N	0	N	00	N
25	20240729	091016	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	6440	40	2	0.62	1711960	266	1.69	6400	6580	6400	8320	4480	6400	6435.94	0.71	0	-167	6646	6522	6456	6332	6266	6490	6300	68	1920	500	4350	10	1	13530910	871	-8.41	2.69	12	0.00	-766.00	2391.00	23600	20230907	-72.71	6100	20240201	5.57	10850	-40.65	20240117	6100	5.57	20240201	23600	-72.71	20230907	6100	5.57	20240201	0.08	N	234920	500	67 억		95839	N	N	0	N	00	N
26	20240726	161000	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	6400	-10	5	-0.16	101327760	15740	63.88	6410	6580	6390	8330	4490	6410	6437.60	0.73	0	-2906	6630	6520	6460	6350	6290	6490	6320	68	1920	500	4350	10	1	13530910	866	-8.36	2.68	12	0.12	-766.00	2391.00	23600	20230907	-72.88	6100	20240201	4.92	10850	-41.01	20240117	6100	4.92	20240201	23600	-72.88	20230907	6100	4.92	20240201	0.08	N	234920	500	67 억		98745	N	N	0	N	00	N
27	20240726	151011	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	6420	10	2	0.16	99669130	15481	62.83	6410	6580	6390	8330	4490	6410	6438.16	0.73	0	-2760	6630	6520	6460	6350	6290	6490	6320	68	1920	500	4350	10	1	13530910	869	-8.38	2.69	12	0.11	-766.00	2391.00	23600	20230907	-72.80	6100	20240201	5.25	10850	-40.83	20240117	6100	5.25	20240201	23600	-72.80	20230907	6100	5.25	20240201	0.08	N	234920	500	67 억		98745	N	N	0	N	00	N
28	20240726	141011	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	6440	30	2	0.47	90360140	14028	56.93	6410	6580	6390	8330	4490	6410	6441.41	0.73	0	-1447	6630	6520	6460	6350	6290	6490	6320	68	1920	500	4350	10	1	13530910	871	-8.41	2.69	12	0.10	-766.00	2391.00	23600	20230907	-72.71	6100	20240201	5.57	10850	-40.65	20240117	6100	5.57	20240201	23600	-72.71	20230907	6100	5.57	20240201	0.08	N	234920	500	67 억		98745	N	N	0	N	00	N
29	20240726	131012	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	6440	30	2	0.47	89603140	13910	56.45	6410	6580	6390	8330	4490	6410	6441.63	0.73	0	-1421	6630	6520	6460	6350	6290	6490	6320	68	1920	500	4350	10	1	13530910	871	-8.41	2.69	12	0.10	-766.00	2391.00	23600	20230907	-72.71	6100	20240201	5.57	10850	-40.65	20240117	6100	5.57	20240201	23600	-72.71	20230907	6100	5.57	20240201	0.08	N	234920	500	67 억		98745	N	N	0	N	00	N
30	20240726	121016	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	6450	40	2	0.62	87680580	13611	55.24	6410	6580	6390	8330	4490	6410	6441.89	0.73	0	-1392	6630	6520	6460	6350	6290	6490	6320	68	1920	500	4350	10	1	13530910	873	-8.42	2.70	12	0.10	-766.00	2391.00	23600	20230907	-72.67	6100	20240201	5.74	10850	-40.55	20240117	6100	5.74	20240201	23600	-72.67	20230907	6100	5.74	20240201	0.08	N	234920	500	67 억		98745	N	N	0	N	00	N
31	20240726	111017	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	6400	-10	5	-0.16	84570050	13125	53.26	6410	6580	6400	8330	4490	6410	6443.43	0.73	0	-1390	6630	6520	6460	6350	6290	6490	6320	68	1920	500	4350	10	1	13530910	866	-8.36	2.68	12	0.10	-766.00	2391.00	23600	20230907	-72.88	6100	20240201	4.92	10850	-41.01	20240117	6100	4.92	20240201	23600	-72.88	20230907	6100	4.92	20240201	0.08	N	234920	500	67 억		98745	N	N	0	N	00	N
32	20240726	101010	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	6450	40	2	0.62	76659620	11893	48.27	6410	6580	6400	8330	4490	6410	6445.78	0.73	0	-1434	6630	6520	6460	6350	6290	6490	6320	68	1920	500	4350	10	1	13530910	873	-8.42	2.70	12	0.09	-766.00	2391.00	23600	20230907	-72.67	6100	20240201	5.74	10850	-40.55	20240117	6100	5.74	20240201	23600	-72.67	20230907	6100	5.74	20240201	0.08	N	234920	500	67 억		98745	N	N	0	N	00	N
33	20240726	091008	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	6450	40	2	0.62	4172020	647	2.63	6410	6540	6410	8330	4490	6410	6448.25	0.73	0	413	6630	6520	6460	6350	6290	6490	6320	68	1920	500	4350	10	1	13530910	873	-8.42	2.70	12	0.00	-766.00	2391.00	23600	20230907	-72.67	6100	20240201	5.74	10850	-40.55	20240117	6100	5.74	20240201	23600	-72.67	20230907	6100	5.74	20240201	0.08	N	234920	500	67 억		98745	N	N	0	N	00	N
34	20240725	161007	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	6410	-190	5	-2.88	157720610	24444	63.69	6500	6570	6400	8580	4620	6600	6452.34	0.75	0	-2751	7146	6872	6676	6402	6206	6775	6305	68	1980	500	4480	10	1	13530910	867	-8.37	2.68	12	0.18	-766.00	2391.00	23600	20230907	-72.84	6100	20240201	5.08	10850	-40.92	20240117	6100	5.08	20240201	23600	-72.84	20230907	6100	5.08	20240201	0.08	N	234920	500	67 억		101483	N	N	0	N	00	N
35	20240725	151021	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	6510	-90	5	-1.36	154981150	24019	62.59	6500	6570	6400	8580	4620	6600	6452.44	0.75	0	-2599	7146	6872	6676	6402	6206	6775	6305	68	1980	500	4480	10	1	13530910	881	-8.50	2.72	12	0.18	-766.00	2391.00	23600	20230907	-72.42	6100	20240201	6.72	10850	-40.00	20240117	6100	6.72	20240201	23600	-72.42	20230907	6100	6.72	20240201	0.08	N	234920	500	67 억		101483	N	N	0	N	00	N
36	20240725	141015	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	6420	-180	5	-2.73	106127820	16470	42.92	6500	6570	6400	8580	4620	6600	6443.70	0.75	0	2234	7146	6872	6676	6402	6206	6775	6305	68	1980	500	4480	10	1	13530910	869	-8.38	2.69	12	0.12	-766.00	2391.00	23600	20230907	-72.80	6100	20240201	5.25	10850	-40.83	20240117	6100	5.25	20240201	23600	-72.80	20230907	6100	5.25	20240201	0.08	N	234920	500	67 억		101483	N	N	0	N	00	N
37	20240725	131008	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	6560	-40	5	-0.61	87275780	13538	35.28	6500	6570	6400	8580	4620	6600	6446.73	0.75	0	2714	7146	6872	6676	6402	6206	6775	6305	68	1980	500	4480	10	1	13530910	888	-8.56	2.74	12	0.10	-766.00	2391.00	23600	20230907	-72.20	6100	20240201	7.54	10850	-39.54	20240117	6100	7.54	20240201	23600	-72.20	20230907	6100	7.54	20240201	0.08	N	234920	500	67 억		101483	N	N	0	N	00	N
38	20240725	121014	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	6550	-50	5	-0.76	84724770	13149	34.26	6500	6570	6400	8580	4620	6600	6443.44	0.75	0	2717	7146	6872	6676	6402	6206	6775	6305	68	1980	500	4480	10	1	13530910	886	-8.55	2.74	12	0.10	-766.00	2391.00	23600	20230907	-72.25	6100	20240201	7.38	10850	-39.63	20240117	6100	7.38	20240201	23600	-72.25	20230907	6100	7.38	20240201	0.08	N	234920	500	67 억		101483	N	N	0	N	00	N
39	20240725	111011	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	6410	-190	5	-2.88	64496270	10036	26.15	6500	6500	6400	8580	4620	6600	6426.49	0.75	0	1979	7146	6872	6676	6402	6206	6775	6305	68	1980	500	4480	10	1	13530910	867	-8.37	2.68	12	0.07	-766.00	2391.00	23600	20230907	-72.84	6100	20240201	5.08	10850	-40.92	20240117	6100	5.08	20240201	23600	-72.84	20230907	6100	5.08	20240201	0.08	N	234920	500	67 억		101483	N	N	0	N	00	N
40	20240725	101006	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	6470	-130	5	-1.97	45818690	7123	18.56	6500	6500	6400	8580	4620	6600	6432.50	0.75	0	2188	7146	6872	6676	6402	6206	6775	6305	68	1980	500	4480	10	1	13530910	875	-8.45	2.71	12	0.05	-766.00	2391.00	23600	20230907	-72.58	6100	20240201	6.07	10850	-40.37	20240117	6100	6.07	20240201	23600	-72.58	20230907	6100	6.07	20240201	0.08	N	234920	500	67 억		101483	N	N	0	N	00	N
41	20240725	091000	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	6450	-150	5	-2.27	8314440	1284	3.35	6500	6500	6450	8580	4620	6600	6475.42	0.75	0	-182	7146	6872	6676	6402	6206	6775	6305	68	1980	500	4480	10	1	13530910	873	-8.42	2.70	12	0.01	-766.00	2391.00	23600	20230907	-72.67	6100	20240201	5.74	10850	-40.55	20240117	6100	5.74	20240201	23600	-72.67	20230907	6100	5.74	20240201	0.08	N	234920	500	67 억		101483	N	N	0	N	00	N
42	20240724	161001	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	6600	-130	5	-1.93	251503220	38173	140.74	6730	6950	6480	8740	4720	6730	6588.51	0.78	0	-4277	7150	6940	6720	6510	6290	7045	6615	68	2010	500	4570	10	1	13530910	893	-8.62	2.76	12	0.28	-766.00	2391.00	23600	20230907	-72.03	6100	20240201	8.20	10850	-39.17	20240117	6100	8.20	20240201	23600	-72.03	20230907	6100	8.20	20240201	0.08	N	234920	500	67 억		105742	N	N	0	N	00	N
43	20240724	151017	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	6610	-120	5	-1.78	237346870	36035	132.86	6730	6950	6480	8740	4720	6730	6586.57	0.78	0	-2538	7150	6940	6720	6510	6290	7045	6615	68	2010	500	4570	10	1	13530910	894	-8.63	2.76	12	0.27	-766.00	2391.00	23600	20230907	-71.99	6100	20240201	8.36	10850	-39.08	20240117	6100	8.36	20240201	23600	-71.99	20230907	6100	8.36	20240201	0.08	N	234920	500	67 억		105742	N	N	0	N	00	N
44	20240724	141011	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	6560	-170	5	-2.53	129715380	19531	72.01	6730	6950	6500	8740	4720	6730	6641.51	0.78	0	-2018	7150	6940	6720	6510	6290	7045	6615	68	2010	500	4570	10	1	13530910	888	-8.56	2.74	12	0.14	-766.00	2391.00	23600	20230907	-72.20	6100	20240201	7.54	10850	-39.54	20240117	6100	7.54	20240201	23600	-72.20	20230907	6100	7.54	20240201	0.08	N	234920	500	67 억		105742	N	N	0	N	00	N
45	20240724	131016	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	6580	-150	5	-2.23	113953740	17128	63.15	6730	6950	6500	8740	4720	6730	6653.07	0.78	0	-549	7150	6940	6720	6510	6290	7045	6615	68	2010	500	4570	10	1	13530910	890	-8.59	2.75	12	0.13	-766.00	2391.00	23600	20230907	-72.12	6100	20240201	7.87	10850	-39.35	20240117	6100	7.87	20240201	23600	-72.12	20230907	6100	7.87	20240201	0.08	N	234920	500	67 억		105742	N	N	0	N	00	N
46	20240724	121014	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	6610	-120	5	-1.78	103671960	15562	57.38	6730	6950	6500	8740	4720	6730	6661.87	0.78	0	-489	7150	6940	6720	6510	6290	7045	6615	68	2010	500	4570	10	1	13530910	894	-8.63	2.76	12	0.12	-766.00	2391.00	23600	20230907	-71.99	6100	20240201	8.36	10850	-39.08	20240117	6100	8.36	20240201	23600	-71.99	20230907	6100	8.36	20240201	0.08	N	234920	500	67 억		105742	N	N	0	N	00	N
47	20240724	111011	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	6600	-130	5	-1.93	94445680	14163	52.22	6730	6950	6500	8740	4720	6730	6668.48	0.78	0	-281	7150	6940	6720	6510	6290	7045	6615	68	2010	500	4570	10	1	13530910	893	-8.62	2.76	12	0.10	-766.00	2391.00	23600	20230907	-72.03	6100	20240201	8.20	10850	-39.17	20240117	6100	8.20	20240201	23600	-72.03	20230907	6100	8.20	20240201	0.08	N	234920	500	67 억		105742	N	N	0	N	00	N
48	20240724	101037	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	6700	-30	5	-0.45	82567960	12370	45.61	6730	6950	6500	8740	4720	6730	6674.86	0.78	0	736	7150	6940	6720	6510	6290	7045	6615	68	2010	500	4570	10	1	13530910	907	-8.75	2.80	12	0.09	-766.00	2391.00	23600	20230907	-71.61	6100	20240201	9.84	10850	-38.25	20240117	6100	9.84	20240201	23600	-71.61	20230907	6100	9.84	20240201	0.08	N	234920	500	67 억		105742	N	N	0	N	00	N
49	20240724	091002	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	6610	-120	5	-1.78	16164410	2436	8.98	6730	6750	6610	8740	4720	6730	6635.64	0.78	0	73	7150	6940	6720	6510	6290	7045	6615	68	2010	500	4570	10	1	13530910	894	-8.63	2.76	12	0.02	-766.00	2391.00	23600	20230907	-71.99	6100	20240201	8.36	10850	-39.08	20240117	6100	8.36	20240201	23600	-71.99	20230907	6100	8.36	20240201	0.08	N	234920	500	67 억		105742	N	N	0	N	00	N
50	20240723	160956	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	6730	90	2	1.36	179238950	27123	136.90	6640	6930	6500	8630	4650	6640	6608.37	0.79	0	-1085	7186	6912	6706	6432	6226	6810	6330	68	1990	500	4510	10	1	13530910	911	-8.79	2.81	12	0.20	-766.00	2391.00	23600	20230907	-71.48	6100	20240201	10.33	10850	-37.97	20240117	6100	10.33	20240201	23600	-71.48	20230907	6100	10.33	20240201	0.08	N	234920	500	67 억		106811	N	N	0	N	00	N
51	20240723	151019	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	6670	30	2	0.45	169852960	25725	129.85	6640	6930	6500	8630	4650	6640	6602.64	0.79	0	-424	7186	6912	6706	6432	6226	6810	6330	68	1990	500	4510	10	1	13530910	903	-8.71	2.79	12	0.19	-766.00	2391.00	23600	20230907	-71.74	6100	20240201	9.34	10850	-38.53	20240117	6100	9.34	20240201	23600	-71.74	20230907	6100	9.34	20240201	0.08	N	234920	500	67 억		106811	N	N	0	N	00	N
52	20240723	140958	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	6640	0	3	0.00	140780240	21328	107.65	6640	6930	6500	8630	4650	6640	6600.72	0.79	0	34	7186	6912	6706	6432	6226	6810	6330	68	1990	500	4510	10	1	13530910	898	-8.67	2.78	12	0.16	-766.00	2391.00	23600	20230907	-71.86	6100	20240201	8.85	10850	-38.80	20240117	6100	8.85	20240201	23600	-71.86	20230907	6100	8.85	20240201	0.08	N	234920	500	67 억		106811	N	N	0	N	00	N
53	20240723	130955	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	6590	-50	5	-0.75	134106510	20316	102.54	6640	6930	6500	8630	4650	6640	6601.03	0.79	0	-382	7186	6912	6706	6432	6226	6810	6330	68	1990	500	4510	10	1	13530910	892	-8.60	2.76	12	0.15	-766.00	2391.00	23600	20230907	-72.08	6100	20240201	8.03	10850	-39.26	20240117	6100	8.03	20240201	23600	-72.08	20230907	6100	8.03	20240201	0.08	N	234920	500	67 억		106811	N	N	0	N	00	N
54	20240723	121002	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	6590	-50	5	-0.75	65765320	9878	49.86	6640	6930	6580	8630	4650	6640	6657.76	0.79	0	-5501	7186	6912	6706	6432	6226	6810	6330	68	1990	500	4510	10	1	13530910	892	-8.60	2.76	12	0.07	-766.00	2391.00	23600	20230907	-72.08	6100	20240201	8.03	10850	-39.26	20240117	6100	8.03	20240201	23600	-72.08	20230907	6100	8.03	20240201	0.08	N	234920	500	67 억		106811	N	N	0	N	00	N
55	20240723	111001	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	6640	0	3	0.00	47513730	7111	35.89	6640	6930	6590	8630	4650	6640	6681.72	0.79	0	-3685	7186	6912	6706	6432	6226	6810	6330	68	1990	500	4510	10	1	13530910	898	-8.67	2.78	12	0.05	-766.00	2391.00	23600	20230907	-71.86	6100	20240201	8.85	10850	-38.80	20240117	6100	8.85	20240201	23600	-71.86	20230907	6100	8.85	20240201	0.08	N	234920	500	67 억		106811	N	N	0	N	00	N
56	20240723	100957	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	6620	-20	5	-0.30	42592710	6366	32.13	6640	6930	6600	8630	4650	6640	6690.66	0.79	0	-3460	7186	6912	6706	6432	6226	6810	6330	68	1990	500	4510	10	1	13530910	896	-8.64	2.77	12	0.05	-766.00	2391.00	23600	20230907	-71.95	6100	20240201	8.52	10850	-38.99	20240117	6100	8.52	20240201	23600	-71.95	20230907	6100	8.52	20240201	0.08	N	234920	500	67 억		106811	N	N	0	N	00	N
57	20240723	091007	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	6710	70	2	1.05	14335120	2139	10.80	6640	6740	6640	8630	4650	6640	6701.79	0.79	0	-830	7186	6912	6706	6432	6226	6810	6330	68	1990	500	4510	10	1	13530910	908	-8.76	2.81	12	0.02	-766.00	2391.00	23600	20230907	-71.57	6100	20240201	10.00	10850	-38.16	20240117	6100	10.00	20240201	23600	-71.57	20230907	6100	10.00	20240201	0.08	N	234920	500	67 억		106811	N	N	0	N	00	N
58	20240722	160951	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	6640	-190	5	-2.78	131678270	19802	142.48	6800	6980	6500	8870	4790	6830	6649.75	0.84	0	-7245	7190	7010	6820	6640	6450	7100	6730	68	2040	500	4640	10	1	13530910	898	-8.67	2.78	12	0.15	-766.00	2391.00	23600	20230907	-71.86	6100	20240201	8.85	10850	-38.80	20240117	6100	8.85	20240201	23600	-71.86	20230907	6100	8.85	20240201	0.08	N	234920	500	67 억		114126	N	N	0	N	00	N
59	20240722	150959	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	6640	-190	5	-2.78	126929210	19086	137.33	6800	6980	6500	8870	4790	6830	6650.38	0.84	0	-6986	7190	7010	6820	6640	6450	7100	6730	68	2040	500	4640	10	1	13530910	898	-8.67	2.78	12	0.14	-766.00	2391.00	23600	20230907	-71.86	6100	20240201	8.85	10850	-38.80	20240117	6100	8.85	20240201	23600	-71.86	20230907	6100	8.85	20240201	0.08	N	234920	500	67 억		114126	N	N	0	N	00	N
60	20240722	141006	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	6660	-170	5	-2.49	102658940	15397	110.79	6800	6980	6520	8870	4790	6830	6667.46	0.84	0	-7126	7190	7010	6820	6640	6450	7100	6730	68	2040	500	4640	10	1	13530910	901	-8.69	2.79	12	0.11	-766.00	2391.00	23600	20230907	-71.78	6100	20240201	9.18	10850	-38.62	20240117	6100	9.18	20240201	23600	-71.78	20230907	6100	9.18	20240201	0.08	N	234920	500	67 억		114126	N	N	0	N	00	N
61	20240722	131001	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	6640	-190	5	-2.78	100518430	15075	108.47	6800	6980	6520	8870	4790	6830	6667.89	0.84	0	-7107	7190	7010	6820	6640	6450	7100	6730	68	2040	500	4640	10	1	13530910	898	-8.67	2.78	12	0.11	-766.00	2391.00	23600	20230907	-71.86	6100	20240201	8.85	10850	-38.80	20240117	6100	8.85	20240201	23600	-71.86	20230907	6100	8.85	20240201	0.08	N	234920	500	67 억		114126	N	N	0	N	00	N
62	20240722	120958	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	6670	-160	5	-2.34	90606980	13585	97.75	6800	6980	6520	8870	4790	6830	6669.63	0.84	0	-5870	7190	7010	6820	6640	6450	7100	6730	68	2040	500	4640	10	1	13530910	903	-8.71	2.79	12	0.10	-766.00	2391.00	23600	20230907	-71.74	6100	20240201	9.34	10850	-38.53	20240117	6100	9.34	20240201	23600	-71.74	20230907	6100	9.34	20240201	0.08	N	234920	500	67 억		114126	N	N	0	N	00	N
63	20240722	110958	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	6650	-180	5	-2.64	88145230	13214	95.08	6800	6980	6520	8870	4790	6830	6670.59	0.84	0	-5672	7190	7010	6820	6640	6450	7100	6730	68	2040	500	4640	10	1	13530910	900	-8.68	2.78	12	0.10	-766.00	2391.00	23600	20230907	-71.82	6100	20240201	9.02	10850	-38.71	20240117	6100	9.02	20240201	23600	-71.82	20230907	6100	9.02	20240201	0.08	N	234920	500	67 억		114126	N	N	0	N	00	N
64	20240722	100958	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	6680	-150	5	-2.20	48936390	7306	52.57	6800	6980	6640	8870	4790	6830	6698.11	0.84	0	-4388	7190	7010	6820	6640	6450	7100	6730	68	2040	500	4640	10	1	13530910	904	-8.72	2.79	12	0.05	-766.00	2391.00	23600	20230907	-71.69	6100	20240201	9.51	10850	-38.43	20240117	6100	9.51	20240201	23600	-71.69	20230907	6100	9.51	20240201	0.08	N	234920	500	67 억		114126	N	N	0	N	00	N
65	20240722	091001	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	6730	-100	5	-1.46	3930120	578	4.16	6800	6980	6730	8870	4790	6830	6799.52	0.84	0	5	7190	7010	6820	6640	6450	7100	6730	68	2040	500	4640	10	1	13530910	911	-8.79	2.81	12	0.00	-766.00	2391.00	23600	20230907	-71.48	6100	20240201	10.33	10850	-37.97	20240117	6100	10.33	20240201	23600	-71.48	20230907	6100	10.33	20240201	0.08	N	234920	500	67 억		114126	N	N	0	N	00	N
66	20240719	160933	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	6830	90	2	1.34	93596160	13867	65.30	6740	7000	6630	8760	4720	6740	6749.22	0.84	0	740	7353	7046	6683	6376	6013	6865	6195	68	2020	500	4580	10	1	13530910	924	-8.92	2.86	12	0.10	-766.00	2391.00	23600	20230907	-71.06	6100	20240201	11.97	10850	-37.05	20240117	6100	11.97	20240201	23600	-71.06	20230907	6100	11.97	20240201	0.08	N	234920	500	67 억		113377	N	N	0	N	00	N
67	20240719	150944	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	6840	100	2	1.48	79522340	11797	55.55	6740	7000	6630	8760	4720	6740	6740.90	0.84	0	771	7353	7046	6683	6376	6013	6865	6195	68	2020	500	4580	10	1	13530910	926	-8.93	2.86	12	0.09	-766.00	2391.00	23600	20230907	-71.02	6100	20240201	12.13	10850	-36.96	20240117	6100	12.13	20240201	23600	-71.02	20230907	6100	12.13	20240201	0.08	N	234920	500	67 억		113377	N	N	0	N	00	N
68	20240719	140945	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	6840	100	2	1.48	70647920	10492	49.40	6740	7000	6630	8760	4720	6740	6733.50	0.84	0	1382	7353	7046	6683	6376	6013	6865	6195	68	2020	500	4580	10	1	13530910	926	-8.93	2.86	12	0.08	-766.00	2391.00	23600	20230907	-71.02	6100	20240201	12.13	10850	-36.96	20240117	6100	12.13	20240201	23600	-71.02	20230907	6100	12.13	20240201	0.08	N	234920	500	67 억		113377	N	N	0	N	00	N
69	20240719	130936	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	6700	-40	5	-0.59	52192540	7768	36.58	6740	6820	6630	8760	4720	6740	6718.92	0.84	0	-479	7353	7046	6683	6376	6013	6865	6195	68	2020	500	4580	10	1	13530910	907	-8.75	2.80	12	0.06	-766.00	2391.00	23600	20230907	-71.61	6100	20240201	9.84	10850	-38.25	20240117	6100	9.84	20240201	23600	-71.61	20230907	6100	9.84	20240201	0.08	N	234920	500	67 억		113377	N	N	0	N	00	N
70	20240719	120936	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	6750	10	2	0.15	41189040	6127	28.85	6740	6820	6630	8760	4720	6740	6722.55	0.84	0	-619	7353	7046	6683	6376	6013	6865	6195	68	2020	500	4580	10	1	13530910	913	-8.81	2.82	12	0.05	-766.00	2391.00	23600	20230907	-71.40	6100	20240201	10.66	10850	-37.79	20240117	6100	10.66	20240201	23600	-71.40	20230907	6100	10.66	20240201	0.08	N	234920	500	67 억		113377	N	N	0	N	00	N
71	20240719	110946	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	6740	0	3	0.00	29362510	4375	20.60	6740	6820	6630	8760	4720	6740	6711.43	0.84	0	-1127	7353	7046	6683	6376	6013	6865	6195	68	2020	500	4580	10	1	13530910	912	-8.80	2.82	12	0.03	-766.00	2391.00	23600	20230907	-71.44	6100	20240201	10.49	10850	-37.88	20240117	6100	10.49	20240201	23600	-71.44	20230907	6100	10.49	20240201	0.08	N	234920	500	67 억		113377	N	N	0	N	00	N
72	20240719	100916	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	6760	20	2	0.30	14154020	2119	9.98	6740	6820	6630	8760	4720	6740	6679.58	0.84	0	147	7353	7046	6683	6376	6013	6865	6195	68	2020	500	4580	10	1	13530910	915	-8.83	2.83	12	0.02	-766.00	2391.00	23600	20230907	-71.36	6100	20240201	10.82	10850	-37.70	20240117	6100	10.82	20240201	23600	-71.36	20230907	6100	10.82	20240201	0.08	N	234920	500	67 억		113377	N	N	0	N	00	N
73	20240719	090949	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	6820	80	2	1.19	374060	56	0.26	6740	6820	6630	8760	4720	6740	6679.64	0.84	0	-22	7353	7046	6683	6376	6013	6865	6195	68	2020	500	4580	10	1	13530910	923	-8.90	2.85	12	0.00	-766.00	2391.00	23600	20230907	-71.10	6100	20240201	11.80	10850	-37.14	20240117	6100	11.80	20240201	23600	-71.10	20230907	6100	11.80	20240201	0.08	N	234920	500	67 억		113377	N	N	0	N	00	N
74	20240718	160927	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	6740	-250	5	-3.58	142683740	21234	152.58	6990	6990	6320	9080	4900	6990	6719.59	0.86	0	-3050	7336	7162	7056	6882	6776	7110	6830	68	2090	500	4750	10	1	13530910	912	-8.80	2.82	12	0.16	-766.00	2391.00	23600	20230907	-71.44	6100	20240201	10.49	10850	-37.88	20240117	6100	10.49	20240201	23600	-71.44	20230907	6100	10.49	20240201	0.08	N	234920	500	67 억		116425	N	N	0	N	00	N
75	20240718	150937	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	6710	-280	5	-4.01	129194760	19225	138.14	6990	6990	6320	9080	4900	6990	6720.14	0.86	0	-2422	7336	7162	7056	6882	6776	7110	6830	68	2090	500	4750	10	1	13530910	908	-8.76	2.81	12	0.14	-766.00	2391.00	23600	20230907	-71.57	6100	20240201	10.00	10850	-38.16	20240117	6100	10.00	20240201	23600	-71.57	20230907	6100	10.00	20240201	0.08	N	234920	500	67 억		116425	N	N	0	N	00	N
76	20240718	140929	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	6740	-250	5	-3.58	108111820	16089	115.61	6990	6990	6320	9080	4900	6990	6719.61	0.86	0	-1428	7336	7162	7056	6882	6776	7110	6830	68	2090	500	4750	10	1	13530910	912	-8.80	2.82	12	0.12	-766.00	2391.00	23600	20230907	-71.44	6100	20240201	10.49	10850	-37.88	20240117	6100	10.49	20240201	23600	-71.44	20230907	6100	10.49	20240201	0.08	N	234920	500	67 억		116425	N	N	0	N	00	N
77	20240718	130930	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	6810	-180	5	-2.58	78433640	11706	84.11	6990	6990	6320	9080	4900	6990	6700.29	0.86	0	1675	7336	7162	7056	6882	6776	7110	6830	68	2090	500	4750	10	1	13530910	921	-8.89	2.85	12	0.09	-766.00	2391.00	23600	20230907	-71.14	6100	20240201	11.64	10850	-37.24	20240117	6100	11.64	20240201	23600	-71.14	20230907	6100	11.64	20240201	0.08	N	234920	500	67 억		116425	N	N	0	N	00	N
78	20240718	120930	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	6790	-200	5	-2.86	71218860	10645	76.49	6990	6990	6320	9080	4900	6990	6690.36	0.86	0	1430	7336	7162	7056	6882	6776	7110	6830	68	2090	500	4750	10	1	13530910	919	-8.86	2.84	12	0.08	-766.00	2391.00	23600	20230907	-71.23	6100	20240201	11.31	10850	-37.42	20240117	6100	11.31	20240201	23600	-71.23	20230907	6100	11.31	20240201	0.08	N	234920	500	67 억		116425	N	N	0	N	00	N
79	20240718	110938	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	6810	-180	5	-2.58	69565490	10401	74.74	6990	6990	6320	9080	4900	6990	6688.35	0.86	0	1510	7336	7162	7056	6882	6776	7110	6830	68	2090	500	4750	10	1	13530910	921	-8.89	2.85	12	0.08	-766.00	2391.00	23600	20230907	-71.14	6100	20240201	11.64	10850	-37.24	20240117	6100	11.64	20240201	23600	-71.14	20230907	6100	11.64	20240201	0.08	N	234920	500	67 억		116425	N	N	0	N	00	N
80	20240718	100939	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	6770	-220	5	-3.15	59215540	8883	63.83	6990	6990	6320	9080	4900	6990	6666.16	0.86	0	2781	7336	7162	7056	6882	6776	7110	6830	68	2090	500	4750	10	1	13530910	916	-8.84	2.83	12	0.07	-766.00	2391.00	23600	20230907	-71.31	6100	20240201	10.98	10850	-37.60	20240117	6100	10.98	20240201	23600	-71.31	20230907	6100	10.98	20240201	0.08	N	234920	500	67 억		116425	N	N	0	N	00	N
81	20240718	090938	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	6580	-410	5	-5.87	35760900	5439	39.08	6990	6990	6320	9080	4900	6990	6574.90	0.86	0	2451	7336	7162	7056	6882	6776	7110	6830	68	2090	500	4750	10	1	13530910	890	-8.59	2.75	12	0.04	-766.00	2391.00	23600	20230907	-72.12	6100	20240201	7.87	10850	-39.35	20240117	6100	7.87	20240201	23600	-72.12	20230907	6100	7.87	20240201	0.08	N	234920	500	67 억		116425	N	N	0	N	00	N
82	20240717	161017	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	6990	-140	5	-1.96	98021530	13916	51.37	7130	7230	6950	9260	5000	7130	7043.80	0.88	0	-2096	7490	7310	7140	6960	6790	7225	6875	68	2130	500	4840	10	1	13530910	946	-9.13	2.92	12	0.10	-766.00	2391.00	23600	20230907	-70.38	6100	20240201	14.59	10850	-35.58	20240117	6100	14.59	20240201	23600	-70.38	20230907	6100	14.59	20240201	0.10	N	234920	500	67 억		118514	N	N	0	N	00	N
83	20240717	151023	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	6960	-170	5	-2.38	78762010	11173	41.24	7130	7230	6960	9260	5000	7130	7049.32	0.88	0	-1901	7490	7310	7140	6960	6790	7225	6875	68	2130	500	4840	10	1	13530910	942	-9.09	2.91	12	0.08	-766.00	2391.00	23600	20230907	-70.51	6100	20240201	14.10	10850	-35.85	20240117	6100	14.10	20240201	23600	-70.51	20230907	6100	14.10	20240201	0.10	N	234920	500	67 억		118514	N	N	0	N	00	N
84	20240717	141020	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	7020	-110	5	-1.54	60358020	8540	31.52	7130	7230	7000	9260	5000	7130	7067.68	0.88	0	-381	7490	7310	7140	6960	6790	7225	6875	68	2130	500	4840	10	1	13530910	950	-9.16	2.94	12	0.06	-766.00	2391.00	23600	20230907	-70.25	6100	20240201	15.08	10850	-35.30	20240117	6100	15.08	20240201	23600	-70.25	20230907	6100	15.08	20240201	0.10	N	234920	500	67 억		118514	N	N	0	N	00	N
85	20240717	131018	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	7060	-70	5	-0.98	53377640	7545	27.85	7130	7230	7000	9260	5000	7130	7074.57	0.88	0	-273	7490	7310	7140	6960	6790	7225	6875	68	2130	500	4840	10	1	13530910	955	-9.22	2.95	12	0.06	-766.00	2391.00	23600	20230907	-70.08	6100	20240201	15.74	10850	-34.93	20240117	6100	15.74	20240201	23600	-70.08	20230907	6100	15.74	20240201	0.10	N	234920	500	67 억		118514	N	N	0	N	00	N
86	20240717	121020	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	7040	-90	5	-1.26	48356390	6831	25.21	7130	7230	7000	9260	5000	7130	7078.96	0.88	0	-146	7490	7310	7140	6960	6790	7225	6875	68	2130	500	4840	10	1	13530910	953	-9.19	2.94	12	0.05	-766.00	2391.00	23600	20230907	-70.17	6100	20240201	15.41	10850	-35.12	20240117	6100	15.41	20240201	23600	-70.17	20230907	6100	15.41	20240201	0.10	N	234920	500	67 억		118514	N	N	0	N	00	N
87	20240717	111021	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	7080	-50	5	-0.70	40040690	5651	20.86	7130	7230	7000	9260	5000	7130	7085.59	0.88	0	-579	7490	7310	7140	6960	6790	7225	6875	68	2130	500	4840	10	1	13530910	958	-9.24	2.96	12	0.04	-766.00	2391.00	23600	20230907	-70.00	6100	20240201	16.07	10850	-34.75	20240117	6100	16.07	20240201	23600	-70.00	20230907	6100	16.07	20240201	0.10	N	234920	500	67 억		118514	N	N	0	N	00	N
88	20240717	101021	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	7040	-90	5	-1.26	25436800	3576	13.20	7130	7230	7000	9260	5000	7130	7113.20	0.88	0	-894	7490	7310	7140	6960	6790	7225	6875	68	2130	500	4840	10	1	13530910	953	-9.19	2.94	12	0.03	-766.00	2391.00	23600	20230907	-70.17	6100	20240201	15.41	10850	-35.12	20240117	6100	15.41	20240201	23600	-70.17	20230907	6100	15.41	20240201	0.10	N	234920	500	67 억		118514	N	N	0	N	00	N
89	20240717	090825	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	7220	90	2	1.26	821970	115	0.42	7130	7220	7130	9260	5000	7130	7147.57	0.88	0	-19	7490	7310	7140	6960	6790	7225	6875	68	2130	500	4840	10	1	13530910	977	-9.43	3.02	12	0.00	-766.00	2391.00	23600	20230907	-69.41	6100	20240201	18.36	10850	-33.46	20240117	6100	18.36	20240201	23600	-69.41	20230907	6100	18.36	20240201	0.10	N	234920	500	67 억		118514	N	N	0	N	00	N
90	20240716	161022	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	7130	-140	5	-1.93	191448060	27075	97.18	7230	7320	6970	9450	5090	7270	7071.00	0.92	0	-6024	7436	7352	7306	7222	7176	7330	7200	68	2180	500	4940	10	1	13530910	965	-9.31	2.98	12	0.20	-766.00	2391.00	23600	20230907	-69.79	6100	20240201	16.89	10850	-34.29	20240117	6100	16.89	20240201	23600	-69.79	20230907	6100	16.89	20240201	0.10	N	234920	500	67 억		124537	N	N	0	N	00	N
91	20240716	151033	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	7150	-120	5	-1.65	186651050	26401	94.76	7230	7320	6970	9450	5090	7270	7069.82	0.92	0	-5715	7436	7352	7306	7222	7176	7330	7200	68	2180	500	4940	10	1	13530910	967	-9.33	2.99	12	0.20	-766.00	2391.00	23600	20230907	-69.70	6100	20240201	17.21	10850	-34.10	20240117	6100	17.21	20240201	23600	-69.70	20230907	6100	17.21	20240201	0.10	N	234920	500	67 억		124537	N	N	0	N	00	N
92	20240716	141029	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	7120	-150	5	-2.06	176755320	25003	89.75	7230	7320	6970	9450	5090	7270	7069.33	0.92	0	-5774	7436	7352	7306	7222	7176	7330	7200	68	2180	500	4940	10	1	13530910	963	-9.30	2.98	12	0.18	-766.00	2391.00	23600	20230907	-69.83	6100	20240201	16.72	10850	-34.38	20240117	6100	16.72	20240201	23600	-69.83	20230907	6100	16.72	20240201	0.10	N	234920	500	67 억		124537	N	N	0	N	00	N
93	20240716	131028	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	7110	-160	5	-2.20	171761460	24301	87.23	7230	7320	6970	9450	5090	7270	7068.05	0.92	0	-5627	7436	7352	7306	7222	7176	7330	7200	68	2180	500	4940	10	1	13530910	962	-9.28	2.97	12	0.18	-766.00	2391.00	23600	20230907	-69.87	6100	20240201	16.56	10850	-34.47	20240117	6100	16.56	20240201	23600	-69.87	20230907	6100	16.56	20240201	0.10	N	234920	500	67 억		124537	N	N	0	N	00	N
94	20240716	121026	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	7160	-110	5	-1.51	154534010	21868	78.49	7230	7320	6970	9450	5090	7270	7066.64	0.92	0	-6009	7436	7352	7306	7222	7176	7330	7200	68	2180	500	4940	10	1	13530910	969	-9.35	2.99	12	0.16	-766.00	2391.00	23600	20230907	-69.66	6100	20240201	17.38	10850	-34.01	20240117	6100	17.38	20240201	23600	-69.66	20230907	6100	17.38	20240201	0.10	N	234920	500	67 억		124537	N	N	0	N	00	N
95	20240716	111027	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	7240	-30	5	-0.41	135807410	19276	69.19	7230	7320	6970	9450	5090	7270	7045.37	0.92	0	-3900	7436	7352	7306	7222	7176	7330	7200	68	2180	500	4940	10	1	13530910	980	-9.45	3.03	12	0.14	-766.00	2391.00	23600	20230907	-69.32	6100	20240201	18.69	10850	-33.27	20240117	6100	18.69	20240201	23600	-69.32	20230907	6100	18.69	20240201	0.10	N	234920	500	67 억		124537	N	N	0	N	00	N
96	20240716	101028	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	7000	-270	5	-3.71	96683510	13736	49.30	7230	7320	6970	9450	5090	7270	7038.63	0.92	0	-2989	7436	7352	7306	7222	7176	7330	7200	68	2180	500	4940	10	1	13530910	947	-9.14	2.93	12	0.10	-766.00	2391.00	23600	20230907	-70.34	6100	20240201	14.75	10850	-35.48	20240117	6100	14.75	20240201	23600	-70.34	20230907	6100	14.75	20240201	0.10	N	234920	500	67 억		124537	N	N	0	N	00	N
97	20240716	091026	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	7100	-170	5	-2.34	15856830	2214	7.95	7230	7320	7080	9450	5090	7270	7161.88	0.92	0	-341	7436	7352	7306	7222	7176	7330	7200	68	2180	500	4940	10	1	13530910	961	-9.27	2.97	12	0.02	-766.00	2391.00	23600	20230907	-69.92	6100	20240201	16.39	10850	-34.56	20240117	6100	16.39	20240201	23600	-69.92	20230907	6100	16.39	20240201	0.10	N	234920	500	67 억		124537	N	N	0	N	00	N
98	20240715	161010	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	7270	-120	5	-1.62	199111220	27256	183.48	7320	7390	7260	9600	5180	7390	7305.26	0.91	0	1370	7596	7492	7356	7252	7116	7545	7305	68	2210	500	5020	10	1	13530910	984	-9.49	3.04	12	0.20	-766.00	2391.00	23600	20230907	-69.19	6100	20240201	19.18	10850	-33.00	20240117	6100	19.18	20240201	23600	-69.19	20230907	6100	19.18	20240201	0.10	N	234920	500	67 억		123157	N	N	0	N	00	N
99	20240715	151018	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	7300	-90	5	-1.22	177391510	24270	163.38	7320	7390	7260	9600	5180	7390	7309.09	0.91	0	1641	7596	7492	7356	7252	7116	7545	7305	68	2210	500	5020	10	1	13530910	988	-9.53	3.05	12	0.18	-766.00	2391.00	23600	20230907	-69.07	6100	20240201	19.67	10850	-32.72	20240117	6100	19.67	20240201	23600	-69.07	20230907	6100	19.67	20240201	0.10	N	234920	500	67 억		123157	N	N	0	N	00	N
100	20240715	141015	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	7340	-50	5	-0.68	127009640	17358	116.85	7320	7370	7270	9600	5180	7390	7317.07	0.91	0	-279	7596	7492	7356	7252	7116	7545	7305	68	2210	500	5020	10	1	13530910	993	-9.58	3.07	12	0.13	-766.00	2391.00	23600	20230907	-68.90	6100	20240201	20.33	10850	-32.35	20240117	6100	20.33	20240201	23600	-68.90	20230907	6100	20.33	20240201	0.10	N	234920	500	67 억		123157	N	N	0	N	00	N
101	20240715	131017	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	7280	-110	5	-1.49	118615520	16208	109.11	7320	7370	7270	9600	5180	7390	7318.33	0.91	0	-770	7596	7492	7356	7252	7116	7545	7305	68	2210	500	5020	10	1	13530910	985	-9.50	3.04	12	0.12	-766.00	2391.00	23600	20230907	-69.15	6100	20240201	19.34	10850	-32.90	20240117	6100	19.34	20240201	23600	-69.15	20230907	6100	19.34	20240201	0.10	N	234920	500	67 억		123157	N	N	0	N	00	N
102	20240715	121016	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	7350	-40	5	-0.54	108668140	14847	99.95	7320	7370	7270	9600	5180	7390	7319.20	0.91	0	-1155	7596	7492	7356	7252	7116	7545	7305	68	2210	500	5020	10	1	13530910	995	-9.60	3.07	12	0.11	-766.00	2391.00	23600	20230907	-68.86	6100	20240201	20.49	10850	-32.26	20240117	6100	20.49	20240201	23600	-68.86	20230907	6100	20.49	20240201	0.10	N	234920	500	67 억		123157	N	N	0	N	00	N
103	20240715	111017	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	7330	-60	5	-0.81	80290760	10981	73.92	7320	7370	7270	9600	5180	7390	7311.79	0.91	0	-980	7596	7492	7356	7252	7116	7545	7305	68	2210	500	5020	10	1	13530910	992	-9.57	3.07	12	0.08	-766.00	2391.00	23600	20230907	-68.94	6100	20240201	20.16	10850	-32.44	20240117	6100	20.16	20240201	23600	-68.94	20230907	6100	20.16	20240201	0.10	N	234920	500	67 억		123157	N	N	0	N	00	N
104	20240715	101015	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	7280	-110	5	-1.49	66756490	9125	61.43	7320	7370	7270	9600	5180	7390	7315.78	0.91	0	-655	7596	7492	7356	7252	7116	7545	7305	68	2210	500	5020	10	1	13530910	985	-9.50	3.04	12	0.07	-766.00	2391.00	23600	20230907	-69.15	6100	20240201	19.34	10850	-32.90	20240117	6100	19.34	20240201	23600	-69.15	20230907	6100	19.34	20240201	0.10	N	234920	500	67 억		123157	N	N	0	N	00	N
105	20240715	091017	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	7310	-80	5	-1.08	7443120	1017	6.85	7320	7340	7310	9600	5180	7390	7318.70	0.91	0	253	7596	7492	7356	7252	7116	7545	7305	68	2210	500	5020	10	1	13530910	989	-9.54	3.06	12	0.01	-766.00	2391.00	23600	20230907	-69.03	6100	20240201	19.84	10850	-32.63	20240117	6100	19.84	20240201	23600	-69.03	20230907	6100	19.84	20240201	0.10	N	234920	500	67 억		123157	N	N	0	N	00	N
106	20240712	161007	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	7390	20	2	0.27	109021870	14855	35.73	7370	7460	7220	9580	5160	7370	7338.08	0.91	0	-354	7730	7550	7420	7240	7110	7525	7215	68	2210	500	5010	10	1	13530910	1000	-9.65	3.09	12	0.11	-766.00	2391.00	23600	20230907	-68.69	6100	20240201	21.15	10850	-31.89	20240117	6100	21.15	20240201	23600	-68.69	20230907	6100	21.15	20240201	0.10	N	234920	500	67 억		123469	N	N	0	N	00	N
107	20240712	151015	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	7350	-20	5	-0.27	99987160	13630	32.78	7370	7460	7220	9580	5160	7370	7335.82	0.91	0	-333	7730	7550	7420	7240	7110	7525	7215	68	2210	500	5010	10	1	13530910	995	-9.60	3.07	12	0.10	-766.00	2391.00	23600	20230907	-68.86	6100	20240201	20.49	10850	-32.26	20240117	6100	20.49	20240201	23600	-68.86	20230907	6100	20.49	20240201	0.10	N	234920	500	67 억		123469	N	N	0	N	00	N
108	20240712	141017	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	7380	10	2	0.14	69950610	9534	22.93	7370	7460	7220	9580	5160	7370	7336.96	0.91	0	-853	7730	7550	7420	7240	7110	7525	7215	68	2210	500	5010	10	1	13530910	999	-9.63	3.09	12	0.07	-766.00	2391.00	23600	20230907	-68.73	6100	20240201	20.98	10850	-31.98	20240117	6100	20.98	20240201	23600	-68.73	20230907	6100	20.98	20240201	0.10	N	234920	500	67 억		123469	N	N	0	N	00	N
109	20240712	131011	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	7400	30	2	0.41	58643810	7996	19.23	7370	7460	7220	9580	5160	7370	7334.14	0.91	0	150	7730	7550	7420	7240	7110	7525	7215	68	2210	500	5010	10	1	13530910	1001	-9.66	3.09	12	0.06	-766.00	2391.00	23600	20230907	-68.64	6100	20240201	21.31	10850	-31.80	20240117	6100	21.31	20240201	23600	-68.64	20230907	6100	21.31	20240201	0.10	N	234920	500	67 억		123469	N	N	0	N	00	N
110	20240712	121013	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	7420	50	2	0.68	50652430	6918	16.64	7370	7460	7220	9580	5160	7370	7321.83	0.91	0	246	7730	7550	7420	7240	7110	7525	7215	68	2210	500	5010	10	1	13530910	1004	-9.69	3.10	12	0.05	-766.00	2391.00	23600	20230907	-68.56	6100	20240201	21.64	10850	-31.61	20240117	6100	21.64	20240201	23600	-68.56	20230907	6100	21.64	20240201	0.10	N	234920	500	67 억		123469	N	N	0	N	00	N
111	20240712	111010	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	7380	10	2	0.14	48876220	6678	16.06	7370	7460	7220	9580	5160	7370	7318.99	0.91	0	99	7730	7550	7420	7240	7110	7525	7215	68	2210	500	5010	10	1	13530910	999	-9.63	3.09	12	0.05	-766.00	2391.00	23600	20230907	-68.73	6100	20240201	20.98	10850	-31.98	20240117	6100	20.98	20240201	23600	-68.73	20230907	6100	20.98	20240201	0.10	N	234920	500	67 억		123469	N	N	0	N	00	N
112	20240712	101011	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	7390	20	2	0.27	41415280	5665	13.62	7370	7460	7220	9580	5160	7370	7310.73	0.91	0	-86	7730	7550	7420	7240	7110	7525	7215	68	2210	500	5010	10	1	13530910	1000	-9.65	3.09	12	0.04	-766.00	2391.00	23600	20230907	-68.69	6100	20240201	21.15	10850	-31.89	20240117	6100	21.15	20240201	23600	-68.69	20230907	6100	21.15	20240201	0.10	N	234920	500	67 억		123469	N	N	0	N	00	N
113	20240712	091009	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	7290	-80	5	-1.09	21664210	2976	7.16	7370	7460	7220	9580	5160	7370	7279.64	0.91	0	414	7730	7550	7420	7240	7110	7525	7215	68	2210	500	5010	10	1	13530910	986	-9.52	3.05	12	0.02	-766.00	2391.00	23600	20230907	-69.11	6100	20240201	19.51	10850	-32.81	20240117	6100	19.51	20240201	23600	-69.11	20230907	6100	19.51	20240201	0.10	N	234920	500	67 억		123469	N	N	0	N	00	N
114	20240711	161004	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	7370	0	3	0.00	309556190	41554	149.72	7370	7600	7290	9580	5160	7370	7449.49	0.87	0	5475	7590	7480	7400	7290	7210	7440	7250	68	2210	500	5010	10	1	13530910	997	-9.62	3.08	12	0.31	-766.00	2391.00	23600	20230907	-68.77	6100	20240201	20.82	10850	-32.07	20240117	6100	20.82	20240201	23600	-68.77	20230907	6100	20.82	20240201	0.10	N	234920	500	67 억		117892	N	N	0	N	00	N
115	20240711	151010	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	7400	30	2	0.41	308066910	41352	148.99	7370	7600	7290	9580	5160	7370	7449.87	0.87	0	5566	7590	7480	7400	7290	7210	7440	7250	68	2210	500	5010	10	1	13530910	1001	-9.66	3.09	12	0.31	-766.00	2391.00	23600	20230907	-68.64	6100	20240201	21.31	10850	-31.80	20240117	6100	21.31	20240201	23600	-68.64	20230907	6100	21.31	20240201	0.10	N	234920	500	67 억		117892	N	N	0	N	00	N
116	20240711	141011	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	7350	-20	5	-0.27	299281610	40159	144.69	7370	7600	7290	9580	5160	7370	7452.42	0.87	0	5403	7590	7480	7400	7290	7210	7440	7250	68	2210	500	5010	10	1	13530910	995	-9.60	3.07	12	0.30	-766.00	2391.00	23600	20230907	-68.86	6100	20240201	20.49	10850	-32.26	20240117	6100	20.49	20240201	23600	-68.86	20230907	6100	20.49	20240201	0.10	N	234920	500	67 억		117892	N	N	0	N	00	N
117	20240711	131009	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	7400	30	2	0.41	291815920	39142	141.03	7370	7600	7290	9580	5160	7370	7455.31	0.87	0	5351	7590	7480	7400	7290	7210	7440	7250	68	2210	500	5010	10	1	13530910	1001	-9.66	3.09	12	0.29	-766.00	2391.00	23600	20230907	-68.64	6100	20240201	21.31	10850	-31.80	20240117	6100	21.31	20240201	23600	-68.64	20230907	6100	21.31	20240201	0.10	N	234920	500	67 억		117892	N	N	0	N	00	N
118	20240711	121009	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	7520	150	2	2.04	247677340	33180	119.55	7370	7600	7290	9580	5160	7370	7464.66	0.87	0	4162	7590	7480	7400	7290	7210	7440	7250	68	2210	500	5010	10	1	13530910	1018	-9.82	3.15	12	0.25	-766.00	2391.00	23600	20230907	-68.14	6100	20240201	23.28	10850	-30.69	20240117	6100	23.28	20240201	23600	-68.14	20230907	6100	23.28	20240201	0.10	N	234920	500	67 억		117892	N	N	0	N	00	N
119	20240711	111005	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	7580	210	2	2.85	210365910	28238	101.74	7370	7600	7290	9580	5160	7370	7449.75	0.87	0	4400	7590	7480	7400	7290	7210	7440	7250	68	2210	500	5010	10	1	13530910	1026	-9.90	3.17	12	0.21	-766.00	2391.00	23600	20230907	-67.88	6100	20240201	24.26	10850	-30.14	20240117	6100	24.26	20240201	23600	-67.88	20230907	6100	24.26	20240201	0.10	N	234920	500	67 억		117892	N	N	0	N	00	N
120	20240711	101007	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	7410	40	2	0.54	94878720	12888	46.43	7370	7500	7290	9580	5160	7370	7361.79	0.87	0	2527	7590	7480	7400	7290	7210	7440	7250	68	2210	500	5010	10	1	13530910	1003	-9.67	3.10	12	0.10	-766.00	2391.00	23600	20230907	-68.60	6100	20240201	21.48	10850	-31.71	20240117	6100	21.48	20240201	23600	-68.60	20230907	6100	21.48	20240201	0.10	N	234920	500	67 억		117892	N	N	0	N	00	N
121	20240711	091005	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	7380	10	2	0.14	35130820	4772	17.19	7370	7410	7340	9580	5160	7370	7361.87	0.87	0	1050	7590	7480	7400	7290	7210	7440	7250	68	2210	500	5010	10	1	13530910	999	-9.63	3.09	12	0.04	-766.00	2391.00	23600	20230907	-68.73	6100	20240201	20.98	10850	-31.98	20240117	6100	20.98	20240201	23600	-68.73	20230907	6100	20.98	20240201	0.10	N	234920	500	67 억		117892	N	N	0	N	00	N
122	20240710	161001	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	7370	-140	5	-1.86	203829700	27595	75.44	7510	7510	7320	9760	5260	7510	7386.49	0.90	0	-3862	7823	7666	7473	7316	7123	7745	7395	68	2250	500	5100	10	1	13530910	997	-9.62	3.08	12	0.20	-766.00	2391.00	23600	20230907	-68.77	6100	20240201	20.82	10850	-32.07	20240117	6100	20.82	20240201	23600	-68.77	20230907	6100	20.82	20240201	0.10	N	234920	500	67 억		121568	N	N	0	N	00	N
123	20240710	151004	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	7420	-90	5	-1.20	197725030	26767	73.18	7510	7510	7320	9760	5260	7510	7386.90	0.90	0	-3741	7823	7666	7473	7316	7123	7745	7395	68	2250	500	5100	10	1	13530910	1004	-9.69	3.10	12	0.20	-766.00	2391.00	23600	20230907	-68.56	6100	20240201	21.64	10850	-31.61	20240117	6100	21.64	20240201	23600	-68.56	20230907	6100	21.64	20240201	0.10	N	234920	500	67 억		121568	N	N	0	N	00	N
124	20240710	141004	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	7400	-110	5	-1.46	186196360	25208	68.92	7510	7510	7320	9760	5260	7510	7386.40	0.90	0	-3785	7823	7666	7473	7316	7123	7745	7395	68	2250	500	5100	10	1	13530910	1001	-9.66	3.09	12	0.19	-766.00	2391.00	23600	20230907	-68.64	6100	20240201	21.31	10850	-31.80	20240117	6100	21.31	20240201	23600	-68.64	20230907	6100	21.31	20240201	0.10	N	234920	500	67 억		121568	N	N	0	N	00	N
125	20240710	131004	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	7380	-130	5	-1.73	169379910	22944	62.73	7510	7510	7320	9760	5260	7510	7382.32	0.90	0	-3775	7823	7666	7473	7316	7123	7745	7395	68	2250	500	5100	10	1	13530910	999	-9.63	3.09	12	0.17	-766.00	2391.00	23600	20230907	-68.73	6100	20240201	20.98	10850	-31.98	20240117	6100	20.98	20240201	23600	-68.73	20230907	6100	20.98	20240201	0.10	N	234920	500	67 억		121568	N	N	0	N	00	N
126	20240710	121002	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	7390	-120	5	-1.60	143851490	19484	53.27	7510	7510	7320	9760	5260	7510	7383.06	0.90	0	-958	7823	7666	7473	7316	7123	7745	7395	68	2250	500	5100	10	1	13530910	1000	-9.65	3.09	12	0.14	-766.00	2391.00	23600	20230907	-68.69	6100	20240201	21.15	10850	-31.89	20240117	6100	21.15	20240201	23600	-68.69	20230907	6100	21.15	20240201	0.10	N	234920	500	67 억		121568	N	N	0	N	00	N
127	20240710	111003	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	7380	-130	5	-1.73	119578940	16188	44.26	7510	7510	7340	9760	5260	7510	7386.89	0.90	0	99	7823	7666	7473	7316	7123	7745	7395	68	2250	500	5100	10	1	13530910	999	-9.63	3.09	12	0.12	-766.00	2391.00	23600	20230907	-68.73	6100	20240201	20.98	10850	-31.98	20240117	6100	20.98	20240201	23600	-68.73	20230907	6100	20.98	20240201	0.10	N	234920	500	67 억		121568	N	N	0	N	00	N
128	20240710	100958	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	7420	-90	5	-1.20	91985320	12437	34.00	7510	7510	7350	9760	5260	7510	7396.10	0.90	0	-422	7823	7666	7473	7316	7123	7745	7395	68	2250	500	5100	10	1	13530910	1004	-9.69	3.10	12	0.09	-766.00	2391.00	23600	20230907	-68.56	6100	20240201	21.64	10850	-31.61	20240117	6100	21.64	20240201	23600	-68.56	20230907	6100	21.64	20240201	0.10	N	234920	500	67 억		121568	N	N	0	N	00	N
129	20240710	091005	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	7450	-60	5	-0.80	15108670	2031	5.55	7510	7510	7390	9760	5260	7510	7439.03	0.90	0	-1309	7823	7666	7473	7316	7123	7745	7395	68	2250	500	5100	10	1	13530910	1008	-9.73	3.12	12	0.02	-766.00	2391.00	23600	20230907	-68.43	6100	20240201	22.13	10850	-31.34	20240117	6100	22.13	20240201	23600	-68.43	20230907	6100	22.13	20240201	0.10	N	234920	500	67 억		121568	N	N	0	N	00	N
130	20240709	160958	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	7510	150	2	2.04	271372320	36368	48.54	7480	7630	7280	9560	5160	7360	7461.84	0.91	0	-1889	7793	7576	7363	7146	6933	7685	7255	68	2200	500	5000	10	1	13530910	1016	-9.80	3.14	12	0.27	-766.00	2391.00	23600	20230907	-68.18	6100	20240201	23.11	10850	-30.78	20240117	6100	23.11	20240201	23600	-68.18	20230907	6100	23.11	20240201	0.10	N	234920	500	67 억		123401	N	N	0	N	00	N
131	20240709	151003	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	7450	90	2	1.22	258958200	34704	46.32	7480	7630	7280	9560	5160	7360	7461.91	0.91	0	-880	7793	7576	7363	7146	6933	7685	7255	68	2200	500	5000	10	1	13530910	1008	-9.73	3.12	12	0.26	-766.00	2391.00	23600	20230907	-68.43	6100	20240201	22.13	10850	-31.34	20240117	6100	22.13	20240201	23600	-68.43	20230907	6100	22.13	20240201	0.10	N	234920	500	67 억		123401	N	N	0	N	00	N
132	20240709	141002	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	7390	30	2	0.41	248411090	33278	44.42	7480	7630	7280	9560	5160	7360	7464.72	0.91	0	-515	7793	7576	7363	7146	6933	7685	7255	68	2200	500	5000	10	1	13530910	1000	-9.65	3.09	12	0.25	-766.00	2391.00	23600	20230907	-68.69	6100	20240201	21.15	10850	-31.89	20240117	6100	21.15	20240201	23600	-68.69	20230907	6100	21.15	20240201	0.10	N	234920	500	67 억		123401	N	N	0	N	00	N
133	20240709	131006	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	7400	40	2	0.54	232519230	31130	41.55	7480	7630	7280	9560	5160	7360	7469.30	0.91	0	-64	7793	7576	7363	7146	6933	7685	7255	68	2200	500	5000	10	1	13530910	1001	-9.66	3.09	12	0.23	-766.00	2391.00	23600	20230907	-68.64	6100	20240201	21.31	10850	-31.80	20240117	6100	21.31	20240201	23600	-68.64	20230907	6100	21.31	20240201	0.10	N	234920	500	67 억		123401	N	N	0	N	00	N
134	20240709	121007	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	7500	140	2	1.90	211117470	28251	37.71	7480	7630	7280	9560	5160	7360	7472.92	0.91	0	-421	7793	7576	7363	7146	6933	7685	7255	68	2200	500	5000	10	1	13530910	1015	-9.79	3.14	12	0.21	-766.00	2391.00	23600	20230907	-68.22	6100	20240201	22.95	10850	-30.88	20240117	6100	22.95	20240201	23600	-68.22	20230907	6100	22.95	20240201	0.10	N	234920	500	67 억		123401	N	N	0	N	00	N
135	20240709	111008	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	7580	220	2	2.99	185572290	24858	33.18	7480	7630	7280	9560	5160	7360	7465.29	0.91	0	-585	7793	7576	7363	7146	6933	7685	7255	68	2200	500	5000	10	1	13530910	1026	-9.90	3.17	12	0.18	-766.00	2391.00	23600	20230907	-67.88	6100	20240201	24.26	10850	-30.14	20240117	6100	24.26	20240201	23600	-67.88	20230907	6100	24.26	20240201	0.10	N	234920	500	67 억		123401	N	N	0	N	00	N
136	20240709	101003	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	7450	90	2	1.22	70959290	9614	12.83	7480	7510	7280	9560	5160	7360	7380.83	0.91	0	-2848	7793	7576	7363	7146	6933	7685	7255	68	2200	500	5000	10	1	13530910	1008	-9.73	3.12	12	0.07	-766.00	2391.00	23600	20230907	-68.43	6100	20240201	22.13	10850	-31.34	20240117	6100	22.13	20240201	23600	-68.43	20230907	6100	22.13	20240201	0.10	N	234920	500	67 억		123401	N	N	0	N	00	N
137	20240709	091001	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	7360	0	3	0.00	26505440	3574	4.77	7480	7510	7360	9560	5160	7360	7416.18	0.91	0	-1477	7793	7576	7363	7146	6933	7685	7255	68	2200	500	5000	10	1	13530910	996	-9.61	3.08	12	0.03	-766.00	2391.00	23600	20230907	-68.81	6100	20240201	20.66	10850	-32.17	20240117	6100	20.66	20240201	23600	-68.81	20230907	6100	20.66	20240201	0.10	N	234920	500	67 억		123401	N	N	0	N	00	N
138	20240708	160955	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	7360	50	2	0.68	547409120	74222	151.37	7310	7580	7150	9500	5120	7310	7375.36	0.82	0	11535	7596	7452	7326	7182	7056	7390	7120	68	2190	500	4970	10	1	13530910	996	-9.61	3.08	12	0.55	-766.00	2391.00	23600	20230907	-68.81	6100	20240201	20.66	10850	-32.17	20240117	6100	20.66	20240201	23600	-68.81	20230907	6100	20.66	20240201	0.10	N	234920	500	67 억		111521	N	N	0	N	00	N
139	20240708	150956	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	7370	60	2	0.82	542386860	73540	149.98	7310	7580	7150	9500	5120	7310	7375.47	0.82	0	11634	7596	7452	7326	7182	7056	7390	7120	68	2190	500	4970	10	1	13530910	997	-9.62	3.08	12	0.54	-766.00	2391.00	23600	20230907	-68.77	6100	20240201	20.82	10850	-32.07	20240117	6100	20.82	20240201	23600	-68.77	20230907	6100	20.82	20240201	0.10	N	234920	500	67 억		111521	N	N	0	N	00	N
140	20240708	141000	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	7370	60	2	0.82	523567470	70982	144.76	7310	7580	7150	9500	5120	7310	7376.13	0.82	0	12118	7596	7452	7326	7182	7056	7390	7120	68	2190	500	4970	10	1	13530910	997	-9.62	3.08	12	0.52	-766.00	2391.00	23600	20230907	-68.77	6100	20240201	20.82	10850	-32.07	20240117	6100	20.82	20240201	23600	-68.77	20230907	6100	20.82	20240201	0.10	N	234920	500	67 억		111521	N	N	0	N	00	N
141	20240708	130954	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	7430	120	2	1.64	506720440	68704	140.12	7310	7580	7150	9500	5120	7310	7375.48	0.82	0	11613	7596	7452	7326	7182	7056	7390	7120	68	2190	500	4970	10	1	13530910	1005	-9.70	3.11	12	0.51	-766.00	2391.00	23600	20230907	-68.52	6100	20240201	21.80	10850	-31.52	20240117	6100	21.80	20240201	23600	-68.52	20230907	6100	21.80	20240201	0.10	N	234920	500	67 억		111521	N	N	0	N	00	N
142	20240708	120956	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	7380	70	2	0.96	481956760	65363	133.30	7310	7580	7150	9500	5120	7310	7373.61	0.82	0	12371	7596	7452	7326	7182	7056	7390	7120	68	2190	500	4970	10	1	13530910	999	-9.63	3.09	12	0.48	-766.00	2391.00	23600	20230907	-68.73	6100	20240201	20.98	10850	-31.98	20240117	6100	20.98	20240201	23600	-68.73	20230907	6100	20.98	20240201	0.10	N	234920	500	67 억		111521	N	N	0	N	00	N
143	20240708	110954	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	7400	90	2	1.23	419040200	56843	115.93	7310	7580	7150	9500	5120	7310	7371.97	0.82	0	10433	7596	7452	7326	7182	7056	7390	7120	68	2190	500	4970	10	1	13530910	1001	-9.66	3.09	12	0.42	-766.00	2391.00	23600	20230907	-68.64	6100	20240201	21.31	10850	-31.80	20240117	6100	21.31	20240201	23600	-68.64	20230907	6100	21.31	20240201	0.10	N	234920	500	67 억		111521	N	N	0	N	00	N
144	20240708	100954	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	7490	180	2	2.46	193340260	26463	53.97	7310	7580	7150	9500	5120	7310	7306.05	0.82	0	4677	7596	7452	7326	7182	7056	7390	7120	68	2190	500	4970	10	1	13530910	1013	-9.78	3.13	12	0.20	-766.00	2391.00	23600	20230907	-68.26	6100	20240201	22.79	10850	-30.97	20240117	6100	22.79	20240201	23600	-68.26	20230907	6100	22.79	20240201	0.10	N	234920	500	67 억		111521	N	N	0	N	00	N
145	20240708	090954	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	7280	-30	5	-0.41	28192500	3907	7.97	7310	7310	7150	9500	5120	7310	7214.08	0.82	0	1006	7596	7452	7326	7182	7056	7390	7120	68	2190	500	4970	10	1	13530910	985	-9.50	3.04	12	0.03	-766.00	2391.00	23600	20230907	-69.15	6100	20240201	19.34	10850	-32.90	20240117	6100	19.34	20240201	23600	-69.15	20230907	6100	19.34	20240201	0.10	N	234920	500	67 억		111521	N	N	0	N	00	N
146	20240705	160949	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	7310	-140	5	-1.88	357611960	48812	50.00	7470	7470	7200	9680	5220	7450	7325.07	0.82	0	-179	7883	7666	7483	7266	7083	7575	7175	68	2230	500	5060	10	1	13530910	989	-9.54	3.06	12	0.36	-766.00	2391.00	23600	20230907	-69.03	6100	20240201	19.84	10850	-32.63	20240117	6100	19.84	20240201	23600	-69.03	20230907	6100	19.84	20240201	0.11	N	234920	500	67 억		111267	N	N	0	N	00	N
147	20240705	150953	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	7300	-150	5	-2.01	345322300	47126	48.27	7470	7470	7200	9680	5220	7450	7326.36	0.82	0	253	7883	7666	7483	7266	7083	7575	7175	68	2230	500	5060	10	1	13530910	988	-9.53	3.05	12	0.35	-766.00	2391.00	23600	20230907	-69.07	6100	20240201	19.67	10850	-32.72	20240117	6100	19.67	20240201	23600	-69.07	20230907	6100	19.67	20240201	0.11	N	234920	500	67 억		111267	N	N	0	N	00	N
148	20240705	140955	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	7290	-160	5	-2.15	265495770	36136	37.01	7470	7470	7200	9680	5220	7450	7345.72	0.82	0	3124	7883	7666	7483	7266	7083	7575	7175	68	2230	500	5060	10	1	13530910	986	-9.52	3.05	12	0.27	-766.00	2391.00	23600	20230907	-69.11	6100	20240201	19.51	10850	-32.81	20240117	6100	19.51	20240201	23600	-69.11	20230907	6100	19.51	20240201	0.11	N	234920	500	67 억		111267	N	N	0	N	00	N
149	20240705	130952	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	7340	-110	5	-1.48	236700720	32183	32.97	7470	7470	7200	9680	5220	7450	7353.38	0.82	0	2264	7883	7666	7483	7266	7083	7575	7175	68	2230	500	5060	10	1	13530910	993	-9.58	3.07	12	0.24	-766.00	2391.00	23600	20230907	-68.90	6100	20240201	20.33	10850	-32.35	20240117	6100	20.33	20240201	23600	-68.90	20230907	6100	20.33	20240201	0.11	N	234920	500	67 억		111267	N	N	0	N	00	N
150	20240705	120953	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	7360	-90	5	-1.21	210320950	28583	29.28	7470	7470	7200	9680	5220	7450	7356.67	0.82	0	1704	7883	7666	7483	7266	7083	7575	7175	68	2230	500	5060	10	1	13530910	996	-9.61	3.08	12	0.21	-766.00	2391.00	23600	20230907	-68.81	6100	20240201	20.66	10850	-32.17	20240117	6100	20.66	20240201	23600	-68.81	20230907	6100	20.66	20240201	0.11	N	234920	500	67 억		111267	N	N	0	N	00	N
151	20240705	110949	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	7400	-50	5	-0.67	199836130	27165	27.83	7470	7470	7200	9680	5220	7450	7354.68	0.82	0	1636	7883	7666	7483	7266	7083	7575	7175	68	2230	500	5060	10	1	13530910	1001	-9.66	3.09	12	0.20	-766.00	2391.00	23600	20230907	-68.64	6100	20240201	21.31	10850	-31.80	20240117	6100	21.31	20240201	23600	-68.64	20230907	6100	21.31	20240201	0.11	N	234920	500	67 억		111267	N	N	0	N	00	N
152	20240705	100950	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	7450	0	3	0.00	153914360	20915	21.42	7470	7470	7200	9680	5220	7450	7356.88	0.82	0	2437	7883	7666	7483	7266	7083	7575	7175	68	2230	500	5060	10	1	13530910	1008	-9.73	3.12	12	0.15	-766.00	2391.00	23600	20230907	-68.43	6100	20240201	22.13	10850	-31.34	20240117	6100	22.13	20240201	23600	-68.43	20230907	6100	22.13	20240201	0.11	N	234920	500	67 억		111267	N	N	0	N	00	N
153	20240705	090951	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	7210	-240	5	-3.22	59706450	8137	8.33	7470	7470	7210	9680	5220	7450	7330.51	0.82	0	-1729	7883	7666	7483	7266	7083	7575	7175	68	2230	500	5060	10	1	13530910	976	-9.41	3.02	12	0.06	-766.00	2391.00	23600	20230907	-69.45	6100	20240201	18.20	10850	-33.55	20240117	6100	18.20	20240201	23600	-69.45	20230907	6100	18.20	20240201	0.11	N	234920	500	67 억		111267	N	N	0	N	00	N
154	20240704	160946	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	7450	-120	5	-1.59	722198180	96864	20.54	7610	7700	7300	9840	5300	7570	7455.80	0.90	0	-11391	8443	8006	7473	7036	6503	8225	7255	68	2270	500	5140	10	1	13530910	1008	-9.73	3.12	12	0.72	-766.00	2391.00	23600	20230907	-68.43	6100	20240201	22.13	10850	-31.34	20240117	6100	22.13	20240201	23600	-68.43	20230907	6100	22.13	20240201	0.11	N	234920	500	67 억		121984	N	N	0	N	00	N
155	20240704	150950	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	7440	-130	5	-1.72	667954880	89577	18.99	7610	7700	7300	9840	5300	7570	7456.77	0.90	0	-7165	8443	8006	7473	7036	6503	8225	7255	68	2270	500	5140	10	1	13530910	1007	-9.71	3.11	12	0.66	-766.00	2391.00	23600	20230907	-68.47	6100	20240201	21.97	10850	-31.43	20240117	6100	21.97	20240201	23600	-68.47	20230907	6100	21.97	20240201	0.11	N	234920	500	67 억		121984	N	N	0	N	00	N
156	20240704	140949	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	7390	-180	5	-2.38	642283880	86121	18.26	7610	7700	7300	9840	5300	7570	7457.92	0.90	0	-6037	8443	8006	7473	7036	6503	8225	7255	68	2270	500	5140	10	1	13530910	1000	-9.65	3.09	12	0.64	-766.00	2391.00	23600	20230907	-68.69	6100	20240201	21.15	10850	-31.89	20240117	6100	21.15	20240201	23600	-68.69	20230907	6100	21.15	20240201	0.11	N	234920	500	67 억		121984	N	N	0	N	00	N
157	20240704	130949	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	7410	-160	5	-2.11	597266230	80022	16.96	7610	7700	7300	9840	5300	7570	7463.78	0.90	0	-6896	8443	8006	7473	7036	6503	8225	7255	68	2270	500	5140	10	1	13530910	1003	-9.67	3.10	12	0.59	-766.00	2391.00	23600	20230907	-68.60	6100	20240201	21.48	10850	-31.71	20240117	6100	21.48	20240201	23600	-68.60	20230907	6100	21.48	20240201	0.11	N	234920	500	67 억		121984	N	N	0	N	00	N
158	20240704	120949	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	7340	-230	5	-3.04	550647750	73712	15.63	7610	7700	7300	9840	5300	7570	7470.26	0.90	0	-7193	8443	8006	7473	7036	6503	8225	7255	68	2270	500	5140	10	1	13530910	993	-9.58	3.07	12	0.54	-766.00	2391.00	23600	20230907	-68.90	6100	20240201	20.33	10850	-32.35	20240117	6100	20.33	20240201	23600	-68.90	20230907	6100	20.33	20240201	0.11	N	234920	500	67 억		121984	N	N	0	N	00	N
159	20240704	110947	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	7440	-130	5	-1.72	495954650	66294	14.05	7610	7700	7300	9840	5300	7570	7481.14	0.90	0	-6168	8443	8006	7473	7036	6503	8225	7255	68	2270	500	5140	10	1	13530910	1007	-9.71	3.11	12	0.49	-766.00	2391.00	23600	20230907	-68.47	6100	20240201	21.97	10850	-31.43	20240117	6100	21.97	20240201	23600	-68.47	20230907	6100	21.97	20240201	0.11	N	234920	500	67 억		121984	N	N	0	N	00	N
160	20240704	100947	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	7450	-120	5	-1.59	452421680	60467	12.82	7610	7700	7300	9840	5300	7570	7482.13	0.90	0	-6067	8443	8006	7473	7036	6503	8225	7255	68	2270	500	5140	10	1	13530910	1008	-9.73	3.12	12	0.45	-766.00	2391.00	23600	20230907	-68.43	6100	20240201	22.13	10850	-31.34	20240117	6100	22.13	20240201	23600	-68.43	20230907	6100	22.13	20240201	0.11	N	234920	500	67 억		121984	N	N	0	N	00	N
161	20240704	090949	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	7600	30	2	0.40	157768550	20789	4.41	7610	7700	7430	9840	5300	7570	7589.04	0.90	0	-1399	8443	8006	7473	7036	6503	8225	7255	68	2270	500	5140	10	1	13530910	1028	-9.92	3.18	12	0.15	-766.00	2391.00	23600	20230907	-67.80	6100	20240201	24.59	10850	-29.95	20240117	6100	24.59	20240201	23600	-67.80	20230907	6100	24.59	20240201	0.11	N	234920	500	67 억		121984	N	N	0	N	00	N
162	20240703	160943	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	7570	590	2	8.45	3564179400	470135	661.00	6980	7910	6940	9070	4890	6980	7581.20	0.60	0	39959	7500	7240	7020	6760	6540	7370	6890	68	2090	500	4740	10	1	13530910	1024	-9.88	3.17	12	3.47	-766.00	2391.00	23600	20230907	-67.92	6100	20240201	24.10	10850	-30.23	20240117	6100	24.10	20240201	23600	-67.92	20230907	6100	24.10	20240201	0.12	N	234920	500	67 억		80965	N	N	0	N	00	N
163	20240703	150947	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	7530	550	2	7.88	3481451890	459199	645.62	6980	7910	6940	9070	4890	6980	7581.58	0.60	0	41373	7500	7240	7020	6760	6540	7370	6890	68	2090	500	4740	10	1	13530910	1019	-9.83	3.15	12	3.39	-766.00	2391.00	23600	20230907	-68.09	6100	20240201	23.44	10850	-30.60	20240117	6100	23.44	20240201	23600	-68.09	20230907	6100	23.44	20240201	0.12	N	234920	500	67 억		80965	N	N	0	N	00	N
164	20240703	140946	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	7520	540	2	7.74	3294704120	434391	610.74	6980	7910	6940	9070	4890	6980	7584.65	0.60	0	38668	7500	7240	7020	6760	6540	7370	6890	68	2090	500	4740	10	1	13530910	1018	-9.82	3.15	12	3.21	-766.00	2391.00	23600	20230907	-68.14	6100	20240201	23.28	10850	-30.69	20240117	6100	23.28	20240201	23600	-68.14	20230907	6100	23.28	20240201	0.12	N	234920	500	67 억		80965	N	N	0	N	00	N
165	20240703	130946	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	7510	530	2	7.59	3191528060	420669	591.45	6980	7910	6940	9070	4890	6980	7586.79	0.60	0	36568	7500	7240	7020	6760	6540	7370	6890	68	2090	500	4740	10	1	13530910	1016	-9.80	3.14	12	3.11	-766.00	2391.00	23600	20230907	-68.18	6100	20240201	23.11	10850	-30.78	20240117	6100	23.11	20240201	23600	-68.18	20230907	6100	23.11	20240201	0.12	N	234920	500	67 억		80965	N	N	0	N	00	N
166	20240703	120945	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	7480	500	2	7.16	2934236030	386615	543.57	6980	7910	6940	9070	4890	6980	7589.56	0.60	0	35757	7500	7240	7020	6760	6540	7370	6890	68	2090	500	4740	10	1	13530910	1012	-9.77	3.13	12	2.86	-766.00	2391.00	23600	20230907	-68.31	6100	20240201	22.62	10850	-31.06	20240117	6100	22.62	20240201	23600	-68.31	20230907	6100	22.62	20240201	0.12	N	234920	500	67 억		80965	N	N	0	N	00	N
167	20240703	110948	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	7440	460	2	6.59	2873779490	378473	532.12	6980	7910	6940	9070	4890	6980	7593.09	0.60	0	35525	7500	7240	7020	6760	6540	7370	6890	68	2090	500	4740	10	1	13530910	1007	-9.71	3.11	12	2.80	-766.00	2391.00	23600	20230907	-68.47	6100	20240201	21.97	10850	-31.43	20240117	6100	21.97	20240201	23600	-68.47	20230907	6100	21.97	20240201	0.12	N	234920	500	67 억		80965	N	N	0	N	00	N
168	20240703	100948	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	7570	590	2	8.45	2555704890	336078	472.52	6980	7910	6940	9070	4890	6980	7604.50	0.60	0	29156	7500	7240	7020	6760	6540	7370	6890	68	2090	500	4740	10	1	13530910	1024	-9.88	3.17	12	2.48	-766.00	2391.00	23600	20230907	-67.92	6100	20240201	24.10	10850	-30.23	20240117	6100	24.10	20240201	23600	-67.92	20230907	6100	24.10	20240201	0.12	N	234920	500	67 억		80965	N	N	0	N	00	N
169	20240703	090945	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	7220	240	2	3.44	93129380	13041	18.34	6980	7240	6940	9070	4890	6980	7141.28	0.60	0	5510	7500	7240	7020	6760	6540	7370	6890	68	2090	500	4740	10	1	13530910	977	-9.43	3.02	12	0.10	-766.00	2391.00	23600	20230907	-69.41	6100	20240201	18.36	10850	-33.46	20240117	6100	18.36	20240201	23600	-69.41	20230907	6100	18.36	20240201	0.12	N	234920	500	67 억		80965	N	N	0	N	00	N
170	20240702	160942	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	6980	110	2	1.60	493415240	71107	56.46	6880	7280	6800	8930	4810	6870	6939.04	0.62	0	-3461	7403	7136	6853	6586	6303	7270	6720	68	2060	500	4670	10	1	13530910	944	-9.11	2.92	12	0.53	-766.00	2391.00	23600	20230907	-70.42	6100	20240201	14.43	10850	-35.67	20240117	6100	14.43	20240201	23600	-70.42	20230907	6100	14.43	20240201	0.12	N	234920	500	67 억		84364	N	N	0	N	00	N
171	20240702	150943	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	6930	60	2	0.87	475805560	68579	54.46	6880	7280	6800	8930	4810	6870	6938.07	0.62	0	-3262	7403	7136	6853	6586	6303	7270	6720	68	2060	500	4670	10	1	13530910	938	-9.05	2.90	12	0.51	-766.00	2391.00	23600	20230907	-70.64	6100	20240201	13.61	10850	-36.13	20240117	6100	13.61	20240201	23600	-70.64	20230907	6100	13.61	20240201	0.12	N	234920	500	67 억		84364	N	N	0	N	00	N
172	20240702	140944	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	6880	10	2	0.15	400105910	57612	45.75	6880	7280	6800	8930	4810	6870	6944.84	0.62	0	-3738	7403	7136	6853	6586	6303	7270	6720	68	2060	500	4670	10	1	13530910	931	-8.98	2.88	12	0.43	-766.00	2391.00	23600	20230907	-70.85	6100	20240201	12.79	10850	-36.59	20240117	6100	12.79	20240201	23600	-70.85	20230907	6100	12.79	20240201	0.12	N	234920	500	67 억		84364	N	N	0	N	00	N
173	20240702	130944	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	6890	20	2	0.29	349119350	50170	39.84	6880	7280	6800	8930	4810	6870	6958.73	0.62	0	-4085	7403	7136	6853	6586	6303	7270	6720	68	2060	500	4670	10	1	13530910	932	-8.99	2.88	12	0.37	-766.00	2391.00	23600	20230907	-70.81	6100	20240201	12.95	10850	-36.50	20240117	6100	12.95	20240201	23600	-70.81	20230907	6100	12.95	20240201	0.12	N	234920	500	67 억		84364	N	N	0	N	00	N
174	20240702	120945	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	6980	110	2	1.60	302689220	43458	34.51	6880	7280	6800	8930	4810	6870	6965.10	0.62	0	-6190	7403	7136	6853	6586	6303	7270	6720	68	2060	500	4670	10	1	13530910	944	-9.11	2.92	12	0.32	-766.00	2391.00	23600	20230907	-70.42	6100	20240201	14.43	10850	-35.67	20240117	6100	14.43	20240201	23600	-70.42	20230907	6100	14.43	20240201	0.12	N	234920	500	67 억		84364	N	N	0	N	00	N
175	20240702	110944	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	6920	50	2	0.73	197865090	28340	22.50	6880	7280	6800	8930	4810	6870	6981.83	0.62	0	-9449	7403	7136	6853	6586	6303	7270	6720	68	2060	500	4670	10	1	13530910	936	-9.03	2.89	12	0.21	-766.00	2391.00	23600	20230907	-70.68	6100	20240201	13.44	10850	-36.22	20240117	6100	13.44	20240201	23600	-70.68	20230907	6100	13.44	20240201	0.12	N	234920	500	67 억		84364	N	N	0	N	00	N
176	20240702	100943	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	6930	60	2	0.87	173757980	24851	19.73	6880	7280	6800	8930	4810	6870	6991.99	0.62	0	-8644	7403	7136	6853	6586	6303	7270	6720	68	2060	500	4670	10	1	13530910	938	-9.05	2.90	12	0.18	-766.00	2391.00	23600	20230907	-70.64	6100	20240201	13.61	10850	-36.13	20240117	6100	13.61	20240201	23600	-70.64	20230907	6100	13.61	20240201	0.12	N	234920	500	67 억		84364	N	N	0	N	00	N
177	20240702	090944	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	6980	110	2	1.60	84128390	11847	9.41	6880	7280	6880	8930	4810	6870	7101.24	0.62	0	1085	7403	7136	6853	6586	6303	7270	6720	68	2060	500	4670	10	1	13530910	944	-9.11	2.92	12	0.09	-766.00	2391.00	23600	20230907	-70.42	6100	20240201	14.43	10850	-35.67	20240117	6100	14.43	20240201	23600	-70.42	20230907	6100	14.43	20240201	0.12	N	234920	500	67 억		84364	N	N	0	N	00	N
178	20240701	160940	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	6870	300	2	4.57	868970690	125458	420.28	6570	7120	6570	8540	4600	6570	6926.39	0.29	0	44535	6896	6732	6516	6352	6136	6815	6435	68	1970	500	4460	10	1	13530910	930	-8.97	2.87	12	0.93	-766.00	2391.00	23600	20230907	-70.89	6100	20240201	12.62	10850	-36.68	20240117	6100	12.62	20240201	23600	-70.89	20230907	6100	12.62	20240201	0.13	N	234920	500	67 억		39682	N	N	0	N	00	N
179	20240701	150943	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	6920	350	2	5.33	801750360	115648	387.42	6570	7120	6570	8540	4600	6570	6932.68	0.29	0	36967	6896	6732	6516	6352	6136	6815	6435	68	1970	500	4460	10	1	13530910	936	-9.03	2.89	12	0.85	-766.00	2391.00	23600	20230907	-70.68	6100	20240201	13.44	10850	-36.22	20240117	6100	13.44	20240201	23600	-70.68	20230907	6100	13.44	20240201	0.13	N	234920	500	67 억		39682	N	N	0	N	00	N
180	20240701	140941	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	6840	270	2	4.11	756224680	109027	365.24	6570	7120	6570	8540	4600	6570	6936.12	0.29	0	37144	6896	6732	6516	6352	6136	6815	6435	68	1970	500	4460	10	1	13530910	926	-8.93	2.86	12	0.81	-766.00	2391.00	23600	20230907	-71.02	6100	20240201	12.13	10850	-36.96	20240117	6100	12.13	20240201	23600	-71.02	20230907	6100	12.13	20240201	0.13	N	234920	500	67 억		39682	N	N	0	N	00	N
181	20240701	130941	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	6870	300	2	4.57	732244920	105502	353.43	6570	7120	6570	8540	4600	6570	6940.58	0.29	0	37174	6896	6732	6516	6352	6136	6815	6435	68	1970	500	4460	10	1	13530910	930	-8.97	2.87	12	0.78	-766.00	2391.00	23600	20230907	-70.89	6100	20240201	12.62	10850	-36.68	20240117	6100	12.62	20240201	23600	-70.89	20230907	6100	12.62	20240201	0.13	N	234920	500	67 억		39682	N	N	0	N	00	N
182	20240701	120942	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	6880	310	2	4.72	702189120	101122	338.76	6570	7120	6570	8540	4600	6570	6943.98	0.29	0	36443	6896	6732	6516	6352	6136	6815	6435	68	1970	500	4460	10	1	13530910	931	-8.98	2.88	12	0.75	-766.00	2391.00	23600	20230907	-70.85	6100	20240201	12.79	10850	-36.59	20240117	6100	12.79	20240201	23600	-70.85	20230907	6100	12.79	20240201	0.13	N	234920	500	67 억		39682	N	N	0	N	00	N
183	20240701	110939	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	6880	310	2	4.72	651782950	93796	314.21	6570	7120	6570	8540	4600	6570	6948.94	0.29	0	32771	6896	6732	6516	6352	6136	6815	6435	68	1970	500	4460	10	1	13530910	931	-8.98	2.88	12	0.69	-766.00	2391.00	23600	20230907	-70.85	6100	20240201	12.79	10850	-36.59	20240117	6100	12.79	20240201	23600	-70.85	20230907	6100	12.79	20240201	0.13	N	234920	500	67 억		39682	N	N	0	N	00	N
184	20240701	100938	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	6870	300	2	4.57	596673570	85812	287.47	6570	7120	6570	8540	4600	6570	6953.26	0.29	0	29072	6896	6732	6516	6352	6136	6815	6435	68	1970	500	4460	10	1	13530910	930	-8.97	2.87	12	0.63	-766.00	2391.00	23600	20230907	-70.89	6100	20240201	12.62	10850	-36.68	20240117	6100	12.62	20240201	23600	-70.89	20230907	6100	12.62	20240201	0.13	N	234920	500	67 억		39682	N	N	0	N	00	N
185	20240701	090936	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	6850	280	2	4.26	220208280	31976	107.12	6570	7120	6570	8540	4600	6570	6886.67	0.29	0	12183	6896	6732	6516	6352	6136	6815	6435	68	1970	500	4460	10	1	13530910	927	-8.94	2.86	12	0.24	-766.00	2391.00	23600	20230907	-70.97	6100	20240201	12.30	10850	-36.87	20240117	6100	12.30	20240201	23600	-70.97	20230907	6100	12.30	20240201	0.13	N	234920	500	67 억		39682	N	N	0	N	00	N