KissMeData/032960/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	160421	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	11400	-80	5	-0.70	46739340	4099	198.50	11460	11470	11330	14920	8040	11480	11402.62	0.86	0	-103	11580	11530	11460	11410	11340	11495	11375	52	3440	500	8260	10	1	3986323	454	20.39	0.67	12	0.10	559.00	16899.00	14370	20240507	-20.67	10683	20231006	6.71	14370	-20.67	20240507	11100	2.70	20240321	14400	-20.83	20230818	11100	2.70	20240321	1.67	N	032960	500	52 억		34090	N	N	0	N	00	N
3	20240731	150421	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	11470	-10	5	-0.09	41104030	3605	174.58	11460	11470	11330	14920	8040	11480	11401.95	0.86	0	-88	11580	11530	11460	11410	11340	11495	11375	52	3440	500	8260	10	1	3986323	457	20.52	0.68	12	0.09	559.00	16899.00	14370	20240507	-20.18	10683	20231006	7.37	14370	-20.18	20240507	11100	3.33	20240321	14400	-20.35	20230818	11100	3.33	20240321	1.67	N	032960	500	52 억		34090	N	N	0	N	00	N
4	20240731	140425	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	11440	-40	5	-0.35	35159660	3086	149.44	11460	11460	11330	14920	8040	11480	11393.28	0.86	0	-381	11580	11530	11460	11410	11340	11495	11375	52	3440	500	8260	10	1	3986323	456	20.47	0.68	12	0.08	559.00	16899.00	14370	20240507	-20.39	10683	20231006	7.09	14370	-20.39	20240507	11100	3.06	20240321	14400	-20.56	20230818	11100	3.06	20240321	1.67	N	032960	500	52 억		34090	N	N	0	N	00	N
5	20240731	130424	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	11370	-110	5	-0.96	17633060	1552	75.16	11460	11460	11330	14920	8040	11480	11361.51	0.86	0	-717	11580	11530	11460	11410	11340	11495	11375	52	3440	500	8260	10	1	3986323	453	20.34	0.67	12	0.04	559.00	16899.00	14370	20240507	-20.88	10683	20231006	6.43	14370	-20.88	20240507	11100	2.43	20240321	14400	-21.04	20230818	11100	2.43	20240321	1.67	N	032960	500	52 억		34090	N	N	0	N	00	N
6	20240731	120426	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	11330	-150	5	-1.31	17519360	1542	74.67	11460	11460	11330	14920	8040	11480	11361.45	0.86	0	-717	11580	11530	11460	11410	11340	11495	11375	52	3440	500	8260	10	1	3986323	452	20.27	0.67	12	0.04	559.00	16899.00	14370	20240507	-21.16	10683	20231006	6.06	14370	-21.16	20240507	11100	2.07	20240321	14400	-21.32	20230818	11100	2.07	20240321	1.67	N	032960	500	52 억		34090	N	N	0	N	00	N
7	20240731	110423	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	11340	-140	5	-1.22	14607380	1285	62.23	11460	11460	11340	14920	8040	11480	11367.61	0.86	0	-743	11580	11530	11460	11410	11340	11495	11375	52	3440	500	8260	10	1	3986323	452	20.29	0.67	12	0.03	559.00	16899.00	14370	20240507	-21.09	10683	20231006	6.15	14370	-21.09	20240507	11100	2.16	20240321	14400	-21.25	20230818	11100	2.16	20240321	1.67	N	032960	500	52 억		34090	N	N	0	N	00	N
8	20240731	100422	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	11400	-80	5	-0.70	1137190	100	4.84	11460	11460	11360	14920	8040	11480	11371.90	0.86	0	-2	11580	11530	11460	11410	11340	11495	11375	52	3440	500	8260	10	1	3986323	454	20.39	0.67	12	0.00	559.00	16899.00	14370	20240507	-20.67	10683	20231006	6.71	14370	-20.67	20240507	11100	2.70	20240321	14400	-20.83	20230818	11100	2.70	20240321	1.67	N	032960	500	52 억		34090	N	N	0	N	00	N
9	20240731	090418	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	11430	-50	5	-0.44	34320	3	0.15	11460	11460	11430	14920	8040	11480	11440.00	0.86	0	-2	11580	11530	11460	11410	11340	11495	11375	52	3440	500	8260	10	1	3986323	456	20.45	0.68	12	0.00	559.00	16899.00	14370	20240507	-20.46	10683	20231006	6.99	14370	-20.46	20240507	11100	2.97	20240321	14400	-20.62	20230818	11100	2.97	20240321	1.67	N	032960	500	52 억		34090	N	N	0	N	00	N
10	20240730	160411	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	11480	-10	5	-0.09	23583150	2065	17.84	11510	11510	11390	14930	8050	11490	11420.38	0.87	0	-766	11630	11560	11450	11380	11270	11595	11415	52	3440	500	8270	10	1	3986323	458	20.54	0.68	12	0.05	559.00	16899.00	14370	20240507	-20.11	10683	20231006	7.46	14370	-20.11	20240507	11100	3.42	20240321	14400	-20.28	20230818	11100	3.42	20240321	1.68	N	032960	500	52 억		34798	N	N	0	N	00	N
11	20240730	150419	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	11410	-80	5	-0.70	19183430	1681	14.52	11510	11510	11390	14930	8050	11490	11411.92	0.87	0	-606	11630	11560	11450	11380	11270	11595	11415	52	3440	500	8270	10	1	3986323	455	20.41	0.68	12	0.04	559.00	16899.00	14370	20240507	-20.60	10683	20231006	6.81	14370	-20.60	20240507	11100	2.79	20240321	14400	-20.76	20230818	11100	2.79	20240321	1.68	N	032960	500	52 억		34798	N	N	0	N	00	N
12	20240730	140413	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	11400	-90	5	-0.78	12434500	1089	9.41	11510	11510	11390	14930	8050	11490	11418.27	0.87	0	-440	11630	11560	11450	11380	11270	11595	11415	52	3440	500	8270	10	1	3986323	454	20.39	0.67	12	0.03	559.00	16899.00	14370	20240507	-20.67	10683	20231006	6.71	14370	-20.67	20240507	11100	2.70	20240321	14400	-20.83	20230818	11100	2.70	20240321	1.68	N	032960	500	52 억		34798	N	N	0	N	00	N
13	20240730	130417	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	11410	-80	5	-0.70	7455230	652	5.63	11510	11510	11410	14930	8050	11490	11434.40	0.87	0	-270	11630	11560	11450	11380	11270	11595	11415	52	3440	500	8270	10	1	3986323	455	20.41	0.68	12	0.02	559.00	16899.00	14370	20240507	-20.60	10683	20231006	6.81	14370	-20.60	20240507	11100	2.79	20240321	14400	-20.76	20230818	11100	2.79	20240321	1.68	N	032960	500	52 억		34798	N	N	0	N	00	N
14	20240730	120415	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	11420	-70	5	-0.61	4680810	409	3.53	11510	11510	11410	14930	8050	11490	11444.52	0.87	0	-60	11630	11560	11450	11380	11270	11595	11415	52	3440	500	8270	10	1	3986323	455	20.43	0.68	12	0.01	559.00	16899.00	14370	20240507	-20.53	10683	20231006	6.90	14370	-20.53	20240507	11100	2.88	20240321	14400	-20.69	20230818	11100	2.88	20240321	1.68	N	032960	500	52 억		34798	N	N	0	N	00	N
15	20240730	110418	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	11490	0	3	0.00	4669390	408	3.52	11510	11510	11410	14930	8050	11490	11444.58	0.87	0	-60	11630	11560	11450	11380	11270	11595	11415	52	3440	500	8270	10	1	3986323	458	20.55	0.68	12	0.01	559.00	16899.00	14370	20240507	-20.04	10683	20231006	7.55	14370	-20.04	20240507	11100	3.51	20240321	14400	-20.21	20230818	11100	3.51	20240321	1.68	N	032960	500	52 억		34798	N	N	0	N	00	N
16	20240730	100418	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	11500	10	2	0.09	4152820	363	3.14	11510	11510	11410	14930	8050	11490	11440.28	0.87	0	-60	11630	11560	11450	11380	11270	11595	11415	52	3440	500	8270	10	1	3986323	458	20.57	0.68	12	0.01	559.00	16899.00	14370	20240507	-19.97	10683	20231006	7.65	14370	-19.97	20240507	11100	3.60	20240321	14400	-20.14	20230818	11100	3.60	20240321	1.68	N	032960	500	52 억		34798	N	N	0	N	00	N
17	20240730	090419	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	11510	20	2	0.17	471910	41	0.35	11510	11510	11510	14930	8050	11490	11510.00	0.87	0	-6	11630	11560	11450	11380	11270	11595	11415	52	3440	500	8270	10	1	3986323	459	20.59	0.68	12	0.00	559.00	16899.00	14370	20240507	-19.90	10683	20231006	7.74	14370	-19.90	20240507	11100	3.69	20240321	14400	-20.07	20230818	11100	3.69	20240321	1.68	N	032960	500	52 억		34798	N	N	0	N	00	N
18	20240729	160414	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	11490	60	2	0.52	132729290	11574	85.17	11340	11520	11340	14850	8010	11430	11467.88	0.78	0	3889	11610	11520	11350	11260	11090	11565	11305	52	3420	500	8220	10	1	3986323	458	20.55	0.68	12	0.29	559.00	16899.00	14370	20240507	-20.04	10683	20231006	7.55	14370	-20.04	20240507	11100	3.51	20240321	14400	-20.21	20230818	11100	3.51	20240321	1.74	N	032960	500	52 억		31014	N	N	0	N	00	N
19	20240729	150415	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	11460	30	2	0.26	132064090	11516	84.74	11340	11520	11340	14850	8010	11430	11467.88	0.78	0	3926	11610	11520	11350	11260	11090	11565	11305	52	3420	500	8220	10	1	3986323	457	20.50	0.68	12	0.29	559.00	16899.00	14370	20240507	-20.25	10683	20231006	7.27	14370	-20.25	20240507	11100	3.24	20240321	14400	-20.42	20230818	11100	3.24	20240321	1.74	N	032960	500	52 억		31014	N	N	0	N	00	N
20	20240729	140419	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	11460	30	2	0.26	131307580	11450	84.25	11340	11520	11340	14850	8010	11430	11467.91	0.78	0	3891	11610	11520	11350	11260	11090	11565	11305	52	3420	500	8220	10	1	3986323	457	20.50	0.68	12	0.29	559.00	16899.00	14370	20240507	-20.25	10683	20231006	7.27	14370	-20.25	20240507	11100	3.24	20240321	14400	-20.42	20230818	11100	3.24	20240321	1.74	N	032960	500	52 억		31014	N	N	0	N	00	N
21	20240729	130422	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	11500	70	2	0.61	130333420	11365	83.63	11340	11520	11340	14850	8010	11430	11467.96	0.78	0	3869	11610	11520	11350	11260	11090	11565	11305	52	3420	500	8220	10	1	3986323	458	20.57	0.68	12	0.29	559.00	16899.00	14370	20240507	-19.97	10683	20231006	7.65	14370	-19.97	20240507	11100	3.60	20240321	14400	-20.14	20230818	11100	3.60	20240321	1.74	N	032960	500	52 억		31014	N	N	0	N	00	N
22	20240729	120415	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	11450	20	2	0.17	104576000	9121	67.12	11340	11520	11340	14850	8010	11430	11465.41	0.78	0	2760	11610	11520	11350	11260	11090	11565	11305	52	3420	500	8220	10	1	3986323	456	20.48	0.68	12	0.23	559.00	16899.00	14370	20240507	-20.32	10683	20231006	7.18	14370	-20.32	20240507	11100	3.15	20240321	14400	-20.49	20230818	11100	3.15	20240321	1.74	N	032960	500	52 억		31014	N	N	0	N	00	N
23	20240729	110417	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	11510	80	2	0.70	74312860	6488	47.74	11340	11510	11340	14850	8010	11430	11453.89	0.78	0	1161	11610	11520	11350	11260	11090	11565	11305	52	3420	500	8220	10	1	3986323	459	20.59	0.68	12	0.16	559.00	16899.00	14370	20240507	-19.90	10683	20231006	7.74	14370	-19.90	20240507	11100	3.69	20240321	14400	-20.07	20230818	11100	3.69	20240321	1.74	N	032960	500	52 억		31014	N	N	0	N	00	N
24	20240729	100416	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	11410	-20	5	-0.17	11829460	1035	7.62	11340	11450	11340	14850	8010	11430	11429.43	0.78	0	444	11610	11520	11350	11260	11090	11565	11305	52	3420	500	8220	10	1	3986323	455	20.41	0.68	12	0.03	559.00	16899.00	14370	20240507	-20.60	10683	20231006	6.81	14370	-20.60	20240507	11100	2.79	20240321	14400	-20.76	20230818	11100	2.79	20240321	1.74	N	032960	500	52 억		31014	N	N	0	N	00	N
25	20240729	090413	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	11340	-90	5	-0.79	396900	35	0.26	11340	11340	11340	14850	8010	11430	11340.00	0.78	0	-3	11610	11520	11350	11260	11090	11565	11305	52	3420	500	8220	10	1	3986323	452	20.29	0.67	12	0.00	559.00	16899.00	14370	20240507	-21.09	10683	20231006	6.15	14370	-21.09	20240507	11100	2.16	20240321	14400	-21.25	20230818	11100	2.16	20240321	1.74	N	032960	500	52 억		31014	N	N	0	N	00	N
26	20240726	160407	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	11430	180	2	1.60	143674490	12738	162.77	11240	11440	11180	14620	7880	11250	11276.68	0.74	0	1359	11456	11352	11266	11162	11076	11310	11120	52	3370	500	8100	10	1	3986323	456	20.45	0.68	12	0.32	559.00	16899.00	14370	20240507	-20.46	10683	20231006	6.99	14370	-20.46	20240507	11100	2.97	20240321	14400	-20.62	20230818	11100	2.97	20240321	1.73	N	032960	500	52 억		29668	N	N	0	N	00	N
27	20240726	150411	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	11300	50	2	0.44	139201750	12346	157.76	11240	11350	11180	14620	7880	11250	11275.05	0.74	0	1327	11456	11352	11266	11162	11076	11310	11120	52	3370	500	8100	10	1	3986323	450	20.21	0.67	12	0.31	559.00	16899.00	14370	20240507	-21.36	10683	20231006	5.78	14370	-21.36	20240507	11100	1.80	20240321	14400	-21.53	20230818	11100	1.80	20240321	1.73	N	032960	500	52 억		29668	N	N	0	N	00	N
28	20240726	140413	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	11290	40	2	0.36	138794940	12310	157.30	11240	11350	11180	14620	7880	11250	11274.97	0.74	0	1326	11456	11352	11266	11162	11076	11310	11120	52	3370	500	8100	10	1	3986323	450	20.20	0.67	12	0.31	559.00	16899.00	14370	20240507	-21.43	10683	20231006	5.68	14370	-21.43	20240507	11100	1.71	20240321	14400	-21.60	20230818	11100	1.71	20240321	1.73	N	032960	500	52 억		29668	N	N	0	N	00	N
29	20240726	130413	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	11340	90	2	0.80	130778930	11601	148.24	11240	11350	11180	14620	7880	11250	11273.07	0.74	0	1368	11456	11352	11266	11162	11076	11310	11120	52	3370	500	8100	10	1	3986323	452	20.29	0.67	12	0.29	559.00	16899.00	14370	20240507	-21.09	10683	20231006	6.15	14370	-21.09	20240507	11100	2.16	20240321	14400	-21.25	20230818	11100	2.16	20240321	1.73	N	032960	500	52 억		29668	N	N	0	N	00	N
30	20240726	120415	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	11300	50	2	0.44	121463590	10778	137.72	11240	11320	11180	14620	7880	11250	11269.59	0.74	0	641	11456	11352	11266	11162	11076	11310	11120	52	3370	500	8100	10	1	3986323	450	20.21	0.67	12	0.27	559.00	16899.00	14370	20240507	-21.36	10683	20231006	5.78	14370	-21.36	20240507	11100	1.80	20240321	14400	-21.53	20230818	11100	1.80	20240321	1.73	N	032960	500	52 억		29668	N	N	0	N	00	N
31	20240726	110413	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	11290	40	2	0.36	115034010	10209	130.45	11240	11320	11180	14620	7880	11250	11267.90	0.74	0	334	11456	11352	11266	11162	11076	11310	11120	52	3370	500	8100	10	1	3986323	450	20.20	0.67	12	0.26	559.00	16899.00	14370	20240507	-21.43	10683	20231006	5.68	14370	-21.43	20240507	11100	1.71	20240321	14400	-21.60	20230818	11100	1.71	20240321	1.73	N	032960	500	52 억		29668	N	N	0	N	00	N
32	20240726	100413	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	11260	10	2	0.09	85996380	7632	97.52	11240	11320	11180	14620	7880	11250	11267.87	0.74	0	-1197	11456	11352	11266	11162	11076	11310	11120	52	3370	500	8100	10	1	3986323	449	20.14	0.67	12	0.19	559.00	16899.00	14370	20240507	-21.64	10683	20231006	5.40	14370	-21.64	20240507	11100	1.44	20240321	14400	-21.81	20230818	11100	1.44	20240321	1.73	N	032960	500	52 억		29668	N	N	0	N	00	N
33	20240726	090411	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	11180	-70	5	-0.62	1557620	139	1.78	11240	11240	11180	14620	7880	11250	11205.90	0.74	0	-7	11456	11352	11266	11162	11076	11310	11120	52	3370	500	8100	10	1	3986323	446	20.00	0.66	12	0.00	559.00	16899.00	14370	20240507	-22.20	10683	20231006	4.65	14370	-22.20	20240507	11100	0.72	20240321	14400	-22.36	20230818	11100	0.72	20240321	1.73	N	032960	500	52 억		29668	N	N	0	N	00	N
34	20240725	160410	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	11250	-50	5	-0.44	87694080	7826	100.09	11300	11370	11180	14690	7910	11300	11204.90	0.76	0	-824	11493	11396	11273	11176	11053	11445	11225	52	3390	500	8130	10	1	3986323	448	20.13	0.67	12	0.20	559.00	16899.00	14370	20240507	-21.71	10683	20231006	5.31	14370	-21.71	20240507	11100	1.35	20240321	14400	-21.88	20230818	11100	1.35	20240321	1.74	N	032960	500	52 억		30492	N	N	0	N	00	N
35	20240725	150417	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	11250	-50	5	-0.44	81888220	7308	93.46	11300	11370	11180	14690	7910	11300	11205.28	0.76	0	-443	11493	11396	11273	11176	11053	11445	11225	52	3390	500	8130	10	1	3986323	448	20.13	0.67	12	0.18	559.00	16899.00	14370	20240507	-21.71	10683	20231006	5.31	14370	-21.71	20240507	11100	1.35	20240321	14400	-21.88	20230818	11100	1.35	20240321	1.74	N	032960	500	52 억		30492	N	N	0	N	00	N
36	20240725	140416	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	11190	-110	5	-0.97	81216400	7248	92.70	11300	11370	11180	14690	7910	11300	11205.35	0.76	0	-443	11493	11396	11273	11176	11053	11445	11225	52	3390	500	8130	10	1	3986323	446	20.02	0.66	12	0.18	559.00	16899.00	14370	20240507	-22.13	10683	20231006	4.75	14370	-22.13	20240507	11100	0.81	20240321	14400	-22.29	20230818	11100	0.81	20240321	1.74	N	032960	500	52 억		30492	N	N	0	N	00	N
37	20240725	130413	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	11200	-100	5	-0.88	68457600	6107	78.10	11300	11370	11180	14690	7910	11300	11209.69	0.76	0	-705	11493	11396	11273	11176	11053	11445	11225	52	3390	500	8130	10	1	3986323	446	20.04	0.66	12	0.15	559.00	16899.00	14370	20240507	-22.06	10683	20231006	4.84	14370	-22.06	20240507	11100	0.90	20240321	14400	-22.22	20230818	11100	0.90	20240321	1.74	N	032960	500	52 억		30492	N	N	0	N	00	N
38	20240725	120413	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	11180	-120	5	-1.06	64195800	5726	73.23	11300	11370	11180	14690	7910	11300	11211.28	0.76	0	-682	11493	11396	11273	11176	11053	11445	11225	52	3390	500	8130	10	1	3986323	446	20.00	0.66	12	0.14	559.00	16899.00	14370	20240507	-22.20	10683	20231006	4.65	14370	-22.20	20240507	11100	0.72	20240321	14400	-22.36	20230818	11100	0.72	20240321	1.74	N	032960	500	52 억		30492	N	N	0	N	00	N
39	20240725	110411	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	11200	-100	5	-0.88	33857020	3016	38.57	11300	11370	11200	14690	7910	11300	11225.80	0.76	0	-793	11493	11396	11273	11176	11053	11445	11225	52	3390	500	8130	10	1	3986323	446	20.04	0.66	12	0.08	559.00	16899.00	14370	20240507	-22.06	10683	20231006	4.84	14370	-22.06	20240507	11100	0.90	20240321	14400	-22.22	20230818	11100	0.90	20240321	1.74	N	032960	500	52 억		30492	N	N	0	N	00	N
40	20240725	100412	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	11230	-70	5	-0.62	24559700	2187	27.97	11300	11370	11210	14690	7910	11300	11229.86	0.76	0	-713	11493	11396	11273	11176	11053	11445	11225	52	3390	500	8130	10	1	3986323	448	20.09	0.66	12	0.05	559.00	16899.00	14370	20240507	-21.85	10683	20231006	5.12	14370	-21.85	20240507	11100	1.17	20240321	14400	-22.01	20230818	11100	1.17	20240321	1.74	N	032960	500	52 억		30492	N	N	0	N	00	N
41	20240725	090412	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	11300	0	3	0.00	689300	61	0.78	11300	11300	11300	14690	7910	11300	11300.00	0.76	0	0	11493	11396	11273	11176	11053	11445	11225	52	3390	500	8130	10	1	3986323	450	20.21	0.67	12	0.00	559.00	16899.00	14370	20240507	-21.36	10683	20231006	5.78	14370	-21.36	20240507	11100	1.80	20240321	14400	-21.53	20230818	11100	1.80	20240321	1.74	N	032960	500	52 억		30492	N	N	0	N	00	N
42	20240724	160408	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	11300	50	2	0.44	88433720	7819	88.73	11150	11370	11150	14620	7880	11250	11310.11	0.72	0	1603	11370	11310	11230	11170	11090	11340	11200	52	3370	500	8100	10	1	3986323	450	20.21	0.67	12	0.20	559.00	16899.00	14370	20240507	-21.36	10683	20231006	5.78	14370	-21.36	20240507	11100	1.80	20240321	14400	-21.53	20230818	11100	1.80	20240321	1.77	N	032960	500	52 억		28889	N	N	0	N	00	N
43	20240724	150414	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	11320	70	2	0.62	86996020	7692	87.29	11150	11370	11150	14620	7880	11250	11309.93	0.72	0	1652	11370	11310	11230	11170	11090	11340	11200	52	3370	500	8100	10	1	3986323	451	20.25	0.67	12	0.19	559.00	16899.00	14370	20240507	-21.22	10683	20231006	5.96	14370	-21.22	20240507	11100	1.98	20240321	14400	-21.39	20230818	11100	1.98	20240321	1.77	N	032960	500	52 억		28889	N	N	0	N	00	N
44	20240724	140410	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	11340	90	2	0.80	77905520	6888	78.17	11150	11350	11150	14620	7880	11250	11310.33	0.72	0	1314	11370	11310	11230	11170	11090	11340	11200	52	3370	500	8100	10	1	3986323	452	20.29	0.67	12	0.17	559.00	16899.00	14370	20240507	-21.09	10683	20231006	6.15	14370	-21.09	20240507	11100	2.16	20240321	14400	-21.25	20230818	11100	2.16	20240321	1.77	N	032960	500	52 억		28889	N	N	0	N	00	N
45	20240724	130413	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	11340	90	2	0.80	75773270	6700	76.03	11150	11350	11150	14620	7880	11250	11309.44	0.72	0	1261	11370	11310	11230	11170	11090	11340	11200	52	3370	500	8100	10	1	3986323	452	20.29	0.67	12	0.17	559.00	16899.00	14370	20240507	-21.09	10683	20231006	6.15	14370	-21.09	20240507	11100	2.16	20240321	14400	-21.25	20230818	11100	2.16	20240321	1.77	N	032960	500	52 억		28889	N	N	0	N	00	N
46	20240724	120417	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	11340	90	2	0.80	42658920	3778	42.87	11150	11350	11150	14620	7880	11250	11291.40	0.72	0	799	11370	11310	11230	11170	11090	11340	11200	52	3370	500	8100	10	1	3986323	452	20.29	0.67	12	0.09	559.00	16899.00	14370	20240507	-21.09	10683	20231006	6.15	14370	-21.09	20240507	11100	2.16	20240321	14400	-21.25	20230818	11100	2.16	20240321	1.77	N	032960	500	52 억		28889	N	N	0	N	00	N
47	20240724	110414	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	11350	100	2	0.89	31195890	2766	31.39	11150	11350	11150	14620	7880	11250	11278.34	0.72	0	799	11370	11310	11230	11170	11090	11340	11200	52	3370	500	8100	10	1	3986323	452	20.30	0.67	12	0.07	559.00	16899.00	14370	20240507	-21.02	10683	20231006	6.24	14370	-21.02	20240507	11100	2.25	20240321	14400	-21.18	20230818	11100	2.25	20240321	1.77	N	032960	500	52 억		28889	N	N	0	N	00	N
48	20240724	100414	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	11280	30	2	0.27	11416980	1016	11.53	11150	11280	11150	14620	7880	11250	11237.19	0.72	0	207	11370	11310	11230	11170	11090	11340	11200	52	3370	500	8100	10	1	3986323	450	20.18	0.67	12	0.03	559.00	16899.00	14370	20240507	-21.50	10683	20231006	5.59	14370	-21.50	20240507	11100	1.62	20240321	14400	-21.67	20230818	11100	1.62	20240321	1.77	N	032960	500	52 억		28889	N	N	0	N	00	N
49	20240724	090412	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	11150	-100	5	-0.89	702450	63	0.71	11150	11150	11150	14620	7880	11250	11150.00	0.72	0	0	11370	11310	11230	11170	11090	11340	11200	52	3370	500	8100	10	1	3986323	444	19.95	0.66	12	0.00	559.00	16899.00	14370	20240507	-22.41	10683	20231006	4.37	14370	-22.41	20240507	11100	0.45	20240321	14400	-22.57	20230818	11100	0.45	20240321	1.77	N	032960	500	52 억		28889	N	N	0	N	00	N
50	20240723	160406	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	11250	0	3	0.00	96583270	8612	56.32	11150	11290	11150	14620	7880	11250	11214.96	0.72	0	80	11416	11332	11216	11132	11016	11275	11075	52	3370	500	8100	10	1	3986323	448	20.13	0.67	12	0.22	559.00	16899.00	14370	20240507	-21.71	10683	20231006	5.31	14370	-21.71	20240507	11100	1.35	20240321	14400	-21.88	20230818	11100	1.35	20240321	1.77	N	032960	500	52 억		28809	N	N	0	N	00	N
51	20240723	150418	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	11240	-10	5	-0.09	95491710	8515	55.69	11150	11290	11150	14620	7880	11250	11214.53	0.72	0	51	11416	11332	11216	11132	11016	11275	11075	52	3370	500	8100	10	1	3986323	448	20.11	0.67	12	0.21	559.00	16899.00	14370	20240507	-21.78	10683	20231006	5.21	14370	-21.78	20240507	11100	1.26	20240321	14400	-21.94	20230818	11100	1.26	20240321	1.77	N	032960	500	52 억		28809	N	N	0	N	00	N
52	20240723	140409	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	11220	-30	5	-0.27	95379490	8505	55.62	11150	11290	11150	14620	7880	11250	11214.52	0.72	0	50	11416	11332	11216	11132	11016	11275	11075	52	3370	500	8100	10	1	3986323	447	20.07	0.66	12	0.21	559.00	16899.00	14370	20240507	-21.92	10683	20231006	5.03	14370	-21.92	20240507	11100	1.08	20240321	14400	-22.08	20230818	11100	1.08	20240321	1.77	N	032960	500	52 억		28809	N	N	0	N	00	N
53	20240723	130407	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	11240	-10	5	-0.09	91878240	8193	53.58	11150	11290	11150	14620	7880	11250	11214.24	0.72	0	-4	11416	11332	11216	11132	11016	11275	11075	52	3370	500	8100	10	1	3986323	448	20.11	0.67	12	0.21	559.00	16899.00	14370	20240507	-21.78	10683	20231006	5.21	14370	-21.78	20240507	11100	1.26	20240321	14400	-21.94	20230818	11100	1.26	20240321	1.77	N	032960	500	52 억		28809	N	N	0	N	00	N
54	20240723	120410	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	11240	-10	5	-0.09	19257920	1718	11.24	11150	11270	11150	14620	7880	11250	11209.50	0.72	0	-136	11416	11332	11216	11132	11016	11275	11075	52	3370	500	8100	10	1	3986323	448	20.11	0.67	12	0.04	559.00	16899.00	14370	20240507	-21.78	10683	20231006	5.21	14370	-21.78	20240507	11100	1.26	20240321	14400	-21.94	20230818	11100	1.26	20240321	1.77	N	032960	500	52 억		28809	N	N	0	N	00	N
55	20240723	110411	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	11220	-30	5	-0.27	18707640	1669	10.91	11150	11270	11150	14620	7880	11250	11208.89	0.72	0	-94	11416	11332	11216	11132	11016	11275	11075	52	3370	500	8100	10	1	3986323	447	20.07	0.66	12	0.04	559.00	16899.00	14370	20240507	-21.92	10683	20231006	5.03	14370	-21.92	20240507	11100	1.08	20240321	14400	-22.08	20230818	11100	1.08	20240321	1.77	N	032960	500	52 억		28809	N	N	0	N	00	N
56	20240723	100410	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	11230	-20	5	-0.18	11035080	986	6.45	11150	11270	11150	14620	7880	11250	11191.76	0.72	0	87	11416	11332	11216	11132	11016	11275	11075	52	3370	500	8100	10	1	3986323	448	20.09	0.66	12	0.02	559.00	16899.00	14370	20240507	-21.85	10683	20231006	5.12	14370	-21.85	20240507	11100	1.17	20240321	14400	-22.01	20230818	11100	1.17	20240321	1.77	N	032960	500	52 억		28809	N	N	0	N	00	N
57	20240723	090411	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	11150	-100	5	-0.89	33450	3	0.02	11150	11150	11150	14620	7880	11250	11150.00	0.72	0	0	11416	11332	11216	11132	11016	11275	11075	52	3370	500	8100	10	1	3986323	444	19.95	0.66	12	0.00	559.00	16899.00	14370	20240507	-22.41	10683	20231006	4.37	14370	-22.41	20240507	11100	0.45	20240321	14400	-22.57	20230818	11100	0.45	20240321	1.77	N	032960	500	52 억		28809	N	N	0	N	00	N
58	20240722	160405	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N		N	11250	-10	5	-0.09	170793410	15291	237.88	11260	11300	11100	14630	7890	11260	11169.54	0.77	0	-1992	11440	11350	11280	11190	11120	11315	11155	52	3370	500	8100	10	1	3986323	448	20.13	0.67	12	0.38	559.00	16899.00	14370	20240507	-21.71	10683	20231006	5.31	14370	-21.71	20240507	11100	1.35	20240722	14400	-21.88	20230818	11100	1.35	20240722	1.77	N	032960	500	52 억		30674	N	N	0	N	00	N
59	20240722	150410	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N		N	11270	10	2	0.09	163504500	14643	227.80	11260	11300	11100	14630	7890	11260	11166.05	0.77	0	-1693	11440	11350	11280	11190	11120	11315	11155	52	3370	500	8100	10	1	3986323	449	20.16	0.67	12	0.37	559.00	16899.00	14370	20240507	-21.57	10683	20231006	5.49	14370	-21.57	20240507	11100	1.53	20240722	14400	-21.74	20230818	11100	1.53	20240722	1.77	N	032960	500	52 억		30674	N	N	0	N	00	N
60	20240722	140411	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N		N	11120	-140	5	-1.24	120592120	10818	168.29	11260	11300	11100	14630	7890	11260	11147.36	0.77	0	-4929	11440	11350	11280	11190	11120	11315	11155	52	3370	500	8100	10	1	3986323	443	19.89	0.66	12	0.27	559.00	16899.00	14370	20240507	-22.62	10683	20231006	4.09	14370	-22.62	20240507	11100	0.18	20240722	14400	-22.78	20230818	11100	0.18	20240722	1.77	N	032960	500	52 억		30674	N	N	0	N	00	N
61	20240722	130408	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N		N	11120	-140	5	-1.24	113413280	10172	158.25	11260	11300	11100	14630	7890	11260	11149.56	0.77	0	-4929	11440	11350	11280	11190	11120	11315	11155	52	3370	500	8100	10	1	3986323	443	19.89	0.66	12	0.26	559.00	16899.00	14370	20240507	-22.62	10683	20231006	4.09	14370	-22.62	20240507	11100	0.18	20240722	14400	-22.78	20230818	11100	0.18	20240722	1.77	N	032960	500	52 억		30674	N	N	0	N	00	N
62	20240722	120408	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	11110	-150	5	-1.33	94801270	8497	132.19	11260	11300	11110	14630	7890	11260	11157.03	0.77	0	-5697	11440	11350	11280	11190	11120	11315	11155	52	3370	500	8100	10	1	3986323	443	19.87	0.66	12	0.21	559.00	16899.00	14370	20240507	-22.69	10683	20231006	4.00	14370	-22.69	20240507	11100	0.09	20240321	14400	-22.85	20230818	11100	0.09	20240321	1.77	N	032960	500	52 억		30674	N	N	0	N	00	N
63	20240722	110409	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	11120	-140	5	-1.24	61082260	5464	85.00	11260	11300	11110	14630	7890	11260	11179.04	0.77	0	-3013	11440	11350	11280	11190	11120	11315	11155	52	3370	500	8100	10	1	3986323	443	19.89	0.66	12	0.14	559.00	16899.00	14370	20240507	-22.62	10683	20231006	4.09	14370	-22.62	20240507	11100	0.18	20240321	14400	-22.78	20230818	11100	0.18	20240321	1.77	N	032960	500	52 억		30674	N	N	0	N	00	N
64	20240722	100408	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	11120	-140	5	-1.24	58567240	5238	81.49	11260	11300	11110	14630	7890	11260	11181.22	0.77	0	-2876	11440	11350	11280	11190	11120	11315	11155	52	3370	500	8100	10	1	3986323	443	19.89	0.66	12	0.13	559.00	16899.00	14370	20240507	-22.62	10683	20231006	4.09	14370	-22.62	20240507	11100	0.18	20240321	14400	-22.78	20230818	11100	0.18	20240321	1.77	N	032960	500	52 억		30674	N	N	0	N	00	N
65	20240722	090406	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	11230	-30	5	-0.27	989160	88	1.37	11260	11260	11230	14630	7890	11260	11240.45	0.77	0	-87	11440	11350	11280	11190	11120	11315	11155	52	3370	500	8100	10	1	3986323	448	20.09	0.66	12	0.00	559.00	16899.00	14370	20240507	-21.85	10683	20231006	5.12	14370	-21.85	20240507	11100	1.17	20240321	14400	-22.01	20230818	11100	1.17	20240321	1.77	N	032960	500	52 억		30674	N	N	0	N	00	N
66	20240719	160402	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	11260	-20	5	-0.18	72389170	6428	82.27	11300	11370	11210	14660	7900	11280	11261.54	0.84	0	-2987	11646	11462	11356	11172	11066	11410	11120	52	3380	500	8120	10	1	3986323	449	20.14	0.67	12	0.16	559.00	16899.00	14370	20240507	-21.64	10683	20231006	5.40	14370	-21.64	20240507	11100	1.44	20240321	14400	-21.81	20230818	11100	1.44	20240321	1.77	N	032960	500	52 억		33661	N	N	0	N	00	N
67	20240719	150403	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	11300	20	2	0.18	70393470	6251	80.01	11300	11370	11210	14660	7900	11280	11261.15	0.84	0	-2987	11646	11462	11356	11172	11066	11410	11120	52	3380	500	8120	10	1	3986323	450	20.21	0.67	12	0.16	559.00	16899.00	14370	20240507	-21.36	10683	20231006	5.78	14370	-21.36	20240507	11100	1.80	20240321	14400	-21.53	20230818	11100	1.80	20240321	1.77	N	032960	500	52 억		33661	N	N	0	N	00	N
68	20240719	140406	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	11370	90	2	0.80	68314270	6067	77.65	11300	11370	11210	14660	7900	11280	11259.98	0.84	0	-2987	11646	11462	11356	11172	11066	11410	11120	52	3380	500	8120	10	1	3986323	453	20.34	0.67	12	0.15	559.00	16899.00	14370	20240507	-20.88	10683	20231006	6.43	14370	-20.88	20240507	11100	2.43	20240321	14400	-21.04	20230818	11100	2.43	20240321	1.77	N	032960	500	52 억		33661	N	N	0	N	00	N
69	20240719	130400	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	11250	-30	5	-0.27	52688660	4681	59.91	11300	11300	11210	14660	7900	11280	11255.86	0.84	0	-2921	11646	11462	11356	11172	11066	11410	11120	52	3380	500	8120	10	1	3986323	448	20.13	0.67	12	0.12	559.00	16899.00	14370	20240507	-21.71	10683	20231006	5.31	14370	-21.71	20240507	11100	1.35	20240321	14400	-21.88	20230818	11100	1.35	20240321	1.77	N	032960	500	52 억		33661	N	N	0	N	00	N
70	20240719	120400	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	11250	-30	5	-0.27	49774800	4422	56.60	11300	11300	11210	14660	7900	11280	11256.17	0.84	0	-2672	11646	11462	11356	11172	11066	11410	11120	52	3380	500	8120	10	1	3986323	448	20.13	0.67	12	0.11	559.00	16899.00	14370	20240507	-21.71	10683	20231006	5.31	14370	-21.71	20240507	11100	1.35	20240321	14400	-21.88	20230818	11100	1.35	20240321	1.77	N	032960	500	52 억		33661	N	N	0	N	00	N
71	20240719	110403	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	11220	-60	5	-0.53	44985740	3996	51.15	11300	11300	11210	14660	7900	11280	11257.69	0.84	0	-2672	11646	11462	11356	11172	11066	11410	11120	52	3380	500	8120	10	1	3986323	447	20.07	0.66	12	0.10	559.00	16899.00	14370	20240507	-21.92	10683	20231006	5.03	14370	-21.92	20240507	11100	1.08	20240321	14400	-22.08	20230818	11100	1.08	20240321	1.77	N	032960	500	52 억		33661	N	N	0	N	00	N
72	20240719	100333	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	11280	0	3	0.00	21480590	1905	24.38	11300	11300	11210	14660	7900	11280	11275.90	0.84	0	-1257	11646	11462	11356	11172	11066	11410	11120	52	3380	500	8120	10	1	3986323	450	20.18	0.67	12	0.05	559.00	16899.00	14370	20240507	-21.50	10683	20231006	5.59	14370	-21.50	20240507	11100	1.62	20240321	14400	-21.67	20230818	11100	1.62	20240321	1.77	N	032960	500	52 억		33661	N	N	0	N	00	N
73	20240719	090413	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	11290	10	2	0.09	10278000	910	11.65	11300	11300	11290	14660	7900	11280	11294.51	0.84	0	-763	11646	11462	11356	11172	11066	11410	11120	52	3380	500	8120	10	1	3986323	450	20.20	0.67	12	0.02	559.00	16899.00	14370	20240507	-21.43	10683	20231006	5.68	14370	-21.43	20240507	11100	1.71	20240321	14400	-21.60	20230818	11100	1.71	20240321	1.77	N	032960	500	52 억		33661	N	N	0	N	00	N
74	20240718	160356	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	11280	-90	5	-0.79	88351700	7813	214.64	11370	11540	11250	14780	7960	11370	11308.30	0.90	0	-2281	11636	11502	11416	11282	11196	11460	11240	52	3410	500	8180	10	1	3986323	450	20.18	0.67	12	0.20	559.00	16899.00	14370	20240507	-21.50	10683	20231006	5.59	14370	-21.50	20240507	11100	1.62	20240321	14400	-21.67	20230818	11100	1.62	20240321	1.79	N	032960	500	52 억		35853	N	N	0	N	00	N
75	20240718	150401	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	11370	0	3	0.00	67149760	5935	163.05	11370	11540	11250	14780	7960	11370	11314.20	0.90	0	-2018	11636	11502	11416	11282	11196	11460	11240	52	3410	500	8180	10	1	3986323	453	20.34	0.67	12	0.15	559.00	16899.00	14370	20240507	-20.88	10683	20231006	6.43	14370	-20.88	20240507	11100	2.43	20240321	14400	-21.04	20230818	11100	2.43	20240321	1.79	N	032960	500	52 억		35853	N	N	0	N	00	N
76	20240718	140358	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	11390	20	2	0.18	60419610	5340	146.70	11370	11540	11250	14780	7960	11370	11314.53	0.90	0	-1993	11636	11502	11416	11282	11196	11460	11240	52	3410	500	8180	10	1	3986323	454	20.38	0.67	12	0.13	559.00	16899.00	14370	20240507	-20.74	10683	20231006	6.62	14370	-20.74	20240507	11100	2.61	20240321	14400	-20.90	20230818	11100	2.61	20240321	1.79	N	032960	500	52 억		35853	N	N	0	N	00	N
77	20240718	130359	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	11390	20	2	0.18	60419610	5340	146.70	11370	11540	11250	14780	7960	11370	11314.53	0.90	0	-1993	11636	11502	11416	11282	11196	11460	11240	52	3410	500	8180	10	1	3986323	454	20.38	0.67	12	0.13	559.00	16899.00	14370	20240507	-20.74	10683	20231006	6.62	14370	-20.74	20240507	11100	2.61	20240321	14400	-20.90	20230818	11100	2.61	20240321	1.79	N	032960	500	52 억		35853	N	N	0	N	00	N
78	20240718	120359	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	11390	20	2	0.18	51753910	4575	125.69	11370	11540	11250	14780	7960	11370	11312.33	0.90	0	-1993	11636	11502	11416	11282	11196	11460	11240	52	3410	500	8180	10	1	3986323	454	20.38	0.67	12	0.11	559.00	16899.00	14370	20240507	-20.74	10683	20231006	6.62	14370	-20.74	20240507	11100	2.61	20240321	14400	-20.90	20230818	11100	2.61	20240321	1.79	N	032960	500	52 억		35853	N	N	0	N	00	N
79	20240718	110401	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	11440	70	2	0.62	48540590	4292	117.91	11370	11540	11250	14780	7960	11370	11309.55	0.90	0	-1867	11636	11502	11416	11282	11196	11460	11240	52	3410	500	8180	10	1	3986323	456	20.47	0.68	12	0.11	559.00	16899.00	14370	20240507	-20.39	10683	20231006	7.09	14370	-20.39	20240507	11100	3.06	20240321	14400	-20.56	20230818	11100	3.06	20240321	1.79	N	032960	500	52 억		35853	N	N	0	N	00	N
80	20240718	100401	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	11360	-10	5	-0.09	43199280	3822	105.00	11370	11390	11250	14780	7960	11370	11302.79	0.90	0	-1850	11636	11502	11416	11282	11196	11460	11240	52	3410	500	8180	10	1	3986323	453	20.32	0.67	12	0.10	559.00	16899.00	14370	20240507	-20.95	10683	20231006	6.34	14370	-20.95	20240507	11100	2.34	20240321	14400	-21.11	20230818	11100	2.34	20240321	1.79	N	032960	500	52 억		35853	N	N	0	N	00	N
81	20240718	090403	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	11280	-90	5	-0.79	8846770	784	21.54	11370	11370	11250	14780	7960	11370	11284.15	0.90	0	-604	11636	11502	11416	11282	11196	11460	11240	52	3410	500	8180	10	1	3986323	450	20.18	0.67	12	0.02	559.00	16899.00	14370	20240507	-21.50	10683	20231006	5.59	14370	-21.50	20240507	11100	1.62	20240321	14400	-21.67	20230818	11100	1.62	20240321	1.79	N	032960	500	52 억		35853	N	N	0	N	00	N
82	20240717	160414	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	11370	10	2	0.09	41580120	3640	38.88	11380	11550	11330	14760	7960	11360	11423.11	0.89	0	36	11533	11446	11383	11296	11233	11415	11265	52	3400	500	8170	10	1	3986323	453	20.34	0.67	12	0.09	559.00	16899.00	14370	20240507	-20.88	10683	20231006	6.43	14370	-20.88	20240507	11100	2.43	20240321	14400	-21.04	20230818	11100	2.43	20240321	1.79	N	032960	500	52 억		35647	N	N	0	N	00	N
83	20240717	150419	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	11380	20	2	0.18	36906630	3229	34.49	11380	11550	11330	14760	7960	11360	11429.74	0.89	0	287	11533	11446	11383	11296	11233	11415	11265	52	3400	500	8170	10	1	3986323	454	20.36	0.67	12	0.08	559.00	16899.00	14370	20240507	-20.81	10683	20231006	6.52	14370	-20.81	20240507	11100	2.52	20240321	14400	-20.97	20230818	11100	2.52	20240321	1.79	N	032960	500	52 억		35647	N	N	0	N	00	N
84	20240717	140416	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	11390	30	2	0.26	33213130	2905	31.03	11380	11550	11330	14760	7960	11360	11433.09	0.89	0	381	11533	11446	11383	11296	11233	11415	11265	52	3400	500	8170	10	1	3986323	454	20.38	0.67	12	0.07	559.00	16899.00	14370	20240507	-20.74	10683	20231006	6.62	14370	-20.74	20240507	11100	2.61	20240321	14400	-20.90	20230818	11100	2.61	20240321	1.79	N	032960	500	52 억		35647	N	N	0	N	00	N
85	20240717	130415	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	11410	50	2	0.44	27886830	2438	26.04	11380	11550	11330	14760	7960	11360	11438.40	0.89	0	468	11533	11446	11383	11296	11233	11415	11265	52	3400	500	8170	10	1	3986323	455	20.41	0.68	12	0.06	559.00	16899.00	14370	20240507	-20.60	10683	20231006	6.81	14370	-20.60	20240507	11100	2.79	20240321	14400	-20.76	20230818	11100	2.79	20240321	1.79	N	032960	500	52 억		35647	N	N	0	N	00	N
86	20240717	120416	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	11490	130	2	1.14	18029490	1574	16.81	11380	11550	11330	14760	7960	11360	11454.57	0.89	0	-59	11533	11446	11383	11296	11233	11415	11265	52	3400	500	8170	10	1	3986323	458	20.55	0.68	12	0.04	559.00	16899.00	14370	20240507	-20.04	10683	20231006	7.55	14370	-20.04	20240507	11100	3.51	20240321	14400	-20.21	20230818	11100	3.51	20240321	1.79	N	032960	500	52 억		35647	N	N	0	N	00	N
87	20240717	110416	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	11500	140	2	1.23	17903260	1563	16.70	11380	11550	11330	14760	7960	11360	11454.42	0.89	0	-59	11533	11446	11383	11296	11233	11415	11265	52	3400	500	8170	10	1	3986323	458	20.57	0.68	12	0.04	559.00	16899.00	14370	20240507	-19.97	10683	20231006	7.65	14370	-19.97	20240507	11100	3.60	20240321	14400	-20.14	20230818	11100	3.60	20240321	1.79	N	032960	500	52 억		35647	N	N	0	N	00	N
88	20240717	100415	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	11480	120	2	1.06	12676160	1109	11.85	11380	11480	11330	14760	7960	11360	11430.26	0.89	0	24	11533	11446	11383	11296	11233	11415	11265	52	3400	500	8170	10	1	3986323	458	20.54	0.68	12	0.03	559.00	16899.00	14370	20240507	-20.11	10683	20231006	7.46	14370	-20.11	20240507	11100	3.42	20240321	14400	-20.28	20230818	11100	3.42	20240321	1.79	N	032960	500	52 억		35647	N	N	0	N	00	N
89	20240717	090335	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	11380	20	2	0.18	477960	42	0.45	11380	11380	11380	14760	7960	11360	11380.00	0.89	0	-10	11533	11446	11383	11296	11233	11415	11265	52	3400	500	8170	10	1	3986323	454	20.36	0.67	12	0.00	559.00	16899.00	14370	20240507	-20.81	10683	20231006	6.52	14370	-20.81	20240507	11100	2.52	20240321	14400	-20.97	20230818	11100	2.52	20240321	1.79	N	032960	500	52 억		35647	N	N	0	N	00	N
90	20240716	160417	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	11360	-80	5	-0.70	106524700	9361	164.23	11440	11470	11320	14870	8010	11440	11379.63	0.86	0	1452	11526	11482	11406	11362	11286	11505	11385	52	3430	500	8230	10	1	3986323	453	20.32	0.67	12	0.23	559.00	16899.00	14370	20240507	-20.95	10683	20231006	6.34	14370	-20.95	20240507	11100	2.34	20240321	14400	-21.11	20230818	11100	2.34	20240321	1.77	N	032960	500	52 억		34265	N	N	0	N	00	N
91	20240716	150421	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	11420	-20	5	-0.17	94130940	8270	145.09	11440	11470	11320	14870	8010	11440	11382.22	0.86	0	1570	11526	11482	11406	11362	11286	11505	11385	52	3430	500	8230	10	1	3986323	455	20.43	0.68	12	0.21	559.00	16899.00	14370	20240507	-20.53	10683	20231006	6.90	14370	-20.53	20240507	11100	2.88	20240321	14400	-20.69	20230818	11100	2.88	20240321	1.77	N	032960	500	52 억		34265	N	N	0	N	00	N
92	20240716	140420	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	11400	-40	5	-0.35	91325690	8024	140.77	11440	11470	11320	14870	8010	11440	11381.57	0.86	0	1570	11526	11482	11406	11362	11286	11505	11385	52	3430	500	8230	10	1	3986323	454	20.39	0.67	12	0.20	559.00	16899.00	14370	20240507	-20.67	10683	20231006	6.71	14370	-20.67	20240507	11100	2.70	20240321	14400	-20.83	20230818	11100	2.70	20240321	1.77	N	032960	500	52 억		34265	N	N	0	N	00	N
93	20240716	130419	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	11450	10	2	0.09	90321470	7936	139.23	11440	11450	11320	14870	8010	11440	11381.23	0.86	0	1573	11526	11482	11406	11362	11286	11505	11385	52	3430	500	8230	10	1	3986323	456	20.48	0.68	12	0.20	559.00	16899.00	14370	20240507	-20.32	10683	20231006	7.18	14370	-20.32	20240507	11100	3.15	20240321	14400	-20.49	20230818	11100	3.15	20240321	1.77	N	032960	500	52 억		34265	N	N	0	N	00	N
94	20240716	120419	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	11380	-60	5	-0.52	78685550	6919	121.39	11440	11440	11320	14870	8010	11440	11372.39	0.86	0	907	11526	11482	11406	11362	11286	11505	11385	52	3430	500	8230	10	1	3986323	454	20.36	0.67	12	0.17	559.00	16899.00	14370	20240507	-20.81	10683	20231006	6.52	14370	-20.81	20240507	11100	2.52	20240321	14400	-20.97	20230818	11100	2.52	20240321	1.77	N	032960	500	52 억		34265	N	N	0	N	00	N
95	20240716	110419	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	11380	-60	5	-0.52	51242020	4513	79.18	11440	11440	11320	14870	8010	11440	11354.31	0.86	0	-1264	11526	11482	11406	11362	11286	11505	11385	52	3430	500	8230	10	1	3986323	454	20.36	0.67	12	0.11	559.00	16899.00	14370	20240507	-20.81	10683	20231006	6.52	14370	-20.81	20240507	11100	2.52	20240321	14400	-20.97	20230818	11100	2.52	20240321	1.77	N	032960	500	52 억		34265	N	N	0	N	00	N
96	20240716	100419	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	11400	-40	5	-0.35	31373250	2762	48.46	11440	11440	11340	14870	8010	11440	11358.89	0.86	0	-53	11526	11482	11406	11362	11286	11505	11385	52	3430	500	8230	10	1	3986323	454	20.39	0.67	12	0.07	559.00	16899.00	14370	20240507	-20.67	10683	20231006	6.71	14370	-20.67	20240507	11100	2.70	20240321	14400	-20.83	20230818	11100	2.70	20240321	1.77	N	032960	500	52 억		34265	N	N	0	N	00	N
97	20240716	090417	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	11390	-50	5	-0.44	764950	67	1.18	11440	11440	11390	14870	8010	11440	11417.16	0.86	0	-8	11526	11482	11406	11362	11286	11505	11385	52	3430	500	8230	10	1	3986323	454	20.38	0.67	12	0.00	559.00	16899.00	14370	20240507	-20.74	10683	20231006	6.62	14370	-20.74	20240507	11100	2.61	20240321	14400	-20.90	20230818	11100	2.61	20240321	1.77	N	032960	500	52 억		34265	N	N	0	N	00	N
98	20240715	160412	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	11440	-10	5	-0.09	64887910	5700	32.10	11360	11450	11330	14880	8020	11450	11383.84	0.88	0	-925	11656	11552	11486	11382	11316	11520	11350	52	3430	500	8240	10	1	3986323	456	20.47	0.68	12	0.14	559.00	16899.00	14370	20240507	-20.39	10683	20231006	7.09	14370	-20.39	20240507	11100	3.06	20240321	14400	-20.56	20230818	11100	3.06	20240321	1.82	N	032960	500	52 억		35186	N	N	0	N	00	N
99	20240715	150414	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	11440	-10	5	-0.09	63666630	5593	31.50	11360	11450	11330	14880	8020	11450	11383.27	0.88	0	-924	11656	11552	11486	11382	11316	11520	11350	52	3430	500	8240	10	1	3986323	456	20.47	0.68	12	0.14	559.00	16899.00	14370	20240507	-20.39	10683	20231006	7.09	14370	-20.39	20240507	11100	3.06	20240321	14400	-20.56	20230818	11100	3.06	20240321	1.82	N	032960	500	52 억		35186	N	N	0	N	00	N
100	20240715	140414	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	11410	-40	5	-0.35	43549670	3832	21.58	11360	11440	11330	14880	8020	11450	11364.74	0.88	0	-1125	11656	11552	11486	11382	11316	11520	11350	52	3430	500	8240	10	1	3986323	455	20.41	0.68	12	0.10	559.00	16899.00	14370	20240507	-20.60	10683	20231006	6.81	14370	-20.60	20240507	11100	2.79	20240321	14400	-20.76	20230818	11100	2.79	20240321	1.82	N	032960	500	52 억		35186	N	N	0	N	00	N
101	20240715	130414	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	11400	-50	5	-0.44	37417100	3294	18.55	11360	11440	11330	14880	8020	11450	11359.17	0.88	0	-604	11656	11552	11486	11382	11316	11520	11350	52	3430	500	8240	10	1	3986323	454	20.39	0.67	12	0.08	559.00	16899.00	14370	20240507	-20.67	10683	20231006	6.71	14370	-20.67	20240507	11100	2.70	20240321	14400	-20.83	20230818	11100	2.70	20240321	1.82	N	032960	500	52 억		35186	N	N	0	N	00	N
102	20240715	120415	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	11350	-100	5	-0.87	30882620	2720	15.32	11360	11440	11330	14880	8020	11450	11353.90	0.88	0	-140	11656	11552	11486	11382	11316	11520	11350	52	3430	500	8240	10	1	3986323	452	20.30	0.67	12	0.07	559.00	16899.00	14370	20240507	-21.02	10683	20231006	6.24	14370	-21.02	20240507	11100	2.25	20240321	14400	-21.18	20230818	11100	2.25	20240321	1.82	N	032960	500	52 억		35186	N	N	0	N	00	N
103	20240715	110414	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	11340	-110	5	-0.96	29463860	2595	14.61	11360	11440	11330	14880	8020	11450	11354.09	0.88	0	-220	11656	11552	11486	11382	11316	11520	11350	52	3430	500	8240	10	1	3986323	452	20.29	0.67	12	0.07	559.00	16899.00	14370	20240507	-21.09	10683	20231006	6.15	14370	-21.09	20240507	11100	2.16	20240321	14400	-21.25	20230818	11100	2.16	20240321	1.82	N	032960	500	52 억		35186	N	N	0	N	00	N
104	20240715	100415	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	11350	-100	5	-0.87	13527790	1190	6.70	11360	11440	11350	14880	8020	11450	11367.89	0.88	0	-98	11656	11552	11486	11382	11316	11520	11350	52	3430	500	8240	10	1	3986323	452	20.30	0.67	12	0.03	559.00	16899.00	14370	20240507	-21.02	10683	20231006	6.24	14370	-21.02	20240507	11100	2.25	20240321	14400	-21.18	20230818	11100	2.25	20240321	1.82	N	032960	500	52 억		35186	N	N	0	N	00	N
105	20240715	090415	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	11440	-10	5	-0.09	4934400	434	2.44	11360	11440	11360	14880	8020	11450	11369.59	0.88	0	55	11656	11552	11486	11382	11316	11520	11350	52	3430	500	8240	10	1	3986323	456	20.47	0.68	12	0.01	559.00	16899.00	14370	20240507	-20.39	10683	20231006	7.09	14370	-20.39	20240507	11100	3.06	20240321	14400	-20.56	20230818	11100	3.06	20240321	1.82	N	032960	500	52 억		35186	N	N	0	N	00	N
106	20240712	160411	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	11450	-40	5	-0.35	188789950	16387	117.78	11550	11590	11420	14930	8050	11490	11520.71	0.93	0	-1575	11730	11610	11510	11390	11290	11560	11340	52	3440	500	8270	10	1	3986323	456	20.48	0.68	12	0.41	559.00	16899.00	14370	20240507	-20.32	10683	20231006	7.18	14370	-20.32	20240507	11100	3.15	20240321	14400	-20.49	20230818	11100	3.15	20240321	1.79	N	032960	500	52 억		36916	N	N	0	N	00	N
107	20240712	150413	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	11440	-50	5	-0.44	181273580	15730	113.06	11550	11590	11440	14930	8050	11490	11524.07	0.93	0	-1535	11730	11610	11510	11390	11290	11560	11340	52	3440	500	8270	10	1	3986323	456	20.47	0.68	12	0.39	559.00	16899.00	14370	20240507	-20.39	10683	20231006	7.09	14370	-20.39	20240507	11100	3.06	20240321	14400	-20.56	20230818	11100	3.06	20240321	1.79	N	032960	500	52 억		36916	N	N	0	N	00	N
108	20240712	140416	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	11530	40	2	0.35	171480810	14875	106.91	11550	11590	11480	14930	8050	11490	11528.12	0.93	0	-1535	11730	11610	11510	11390	11290	11560	11340	52	3440	500	8270	10	1	3986323	460	20.63	0.68	12	0.37	559.00	16899.00	14370	20240507	-19.76	10683	20231006	7.93	14370	-19.76	20240507	11100	3.87	20240321	14400	-19.93	20230818	11100	3.87	20240321	1.79	N	032960	500	52 억		36916	N	N	0	N	00	N
109	20240712	130412	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	11550	60	2	0.52	163926010	14219	102.20	11550	11590	11480	14930	8050	11490	11528.66	0.93	0	-1832	11730	11610	11510	11390	11290	11560	11340	52	3440	500	8270	10	1	3986323	460	20.66	0.68	12	0.36	559.00	16899.00	14370	20240507	-19.62	10683	20231006	8.12	14370	-19.62	20240507	11100	4.05	20240321	14400	-19.79	20230818	11100	4.05	20240321	1.79	N	032960	500	52 억		36916	N	N	0	N	00	N
110	20240712	120413	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	11510	20	2	0.17	126608070	10983	78.94	11550	11590	11480	14930	8050	11490	11527.64	0.93	0	-1876	11730	11610	11510	11390	11290	11560	11340	52	3440	500	8270	10	1	3986323	459	20.59	0.68	12	0.28	559.00	16899.00	14370	20240507	-19.90	10683	20231006	7.74	14370	-19.90	20240507	11100	3.69	20240321	14400	-20.07	20230818	11100	3.69	20240321	1.79	N	032960	500	52 억		36916	N	N	0	N	00	N
111	20240712	110411	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	11540	50	2	0.44	92148950	7991	57.44	11550	11590	11480	14930	8050	11490	11531.59	0.93	0	-2348	11730	11610	11510	11390	11290	11560	11340	52	3440	500	8270	10	1	3986323	460	20.64	0.68	12	0.20	559.00	16899.00	14370	20240507	-19.69	10683	20231006	8.02	14370	-19.69	20240507	11100	3.96	20240321	14400	-19.86	20230818	11100	3.96	20240321	1.79	N	032960	500	52 억		36916	N	N	0	N	00	N
112	20240712	100414	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	11530	40	2	0.35	50768080	4397	31.60	11550	11590	11480	14930	8050	11490	11546.07	0.93	0	363	11730	11610	11510	11390	11290	11560	11340	52	3440	500	8270	10	1	3986323	460	20.63	0.68	12	0.11	559.00	16899.00	14370	20240507	-19.76	10683	20231006	7.93	14370	-19.76	20240507	11100	3.87	20240321	14400	-19.93	20230818	11100	3.87	20240321	1.79	N	032960	500	52 억		36916	N	N	0	N	00	N
113	20240712	090412	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	11580	90	2	0.78	30425530	2633	18.92	11550	11590	11490	14930	8050	11490	11555.46	0.93	0	889	11730	11610	11510	11390	11290	11560	11340	52	3440	500	8270	10	1	3986323	462	20.72	0.69	12	0.07	559.00	16899.00	14370	20240507	-19.42	10683	20231006	8.40	14370	-19.42	20240507	11100	4.32	20240321	14400	-19.58	20230818	11100	4.32	20240321	1.79	N	032960	500	52 억		36916	N	N	0	N	00	N
114	20240711	160409	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	11490	-100	5	-0.86	159481110	13913	42.31	11630	11630	11410	15060	8120	11590	11462.74	0.96	0	-1168	11723	11656	11533	11466	11343	11690	11500	52	3470	500	8340	10	1	3986323	458	20.55	0.68	12	0.35	559.00	16899.00	14370	20240507	-20.04	10683	20231006	7.55	14370	-20.04	20240507	11100	3.51	20240321	14400	-20.21	20230818	11100	3.51	20240321	1.78	N	032960	500	52 억		38084	N	N	0	N	00	N
115	20240711	150414	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	11510	-80	5	-0.69	144825990	12639	38.43	11630	11630	11410	15060	8120	11590	11458.66	0.96	0	-1236	11723	11656	11533	11466	11343	11690	11500	52	3470	500	8340	10	1	3986323	459	20.59	0.68	12	0.32	559.00	16899.00	14370	20240507	-19.90	10683	20231006	7.74	14370	-19.90	20240507	11100	3.69	20240321	14400	-20.07	20230818	11100	3.69	20240321	1.78	N	032960	500	52 억		38084	N	N	0	N	00	N
116	20240711	140413	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	11440	-150	5	-1.29	118439570	10343	31.45	11630	11630	11410	15060	8120	11590	11451.18	0.96	0	-1478	11723	11656	11533	11466	11343	11690	11500	52	3470	500	8340	10	1	3986323	456	20.47	0.68	12	0.26	559.00	16899.00	14370	20240507	-20.39	10683	20231006	7.09	14370	-20.39	20240507	11100	3.06	20240321	14400	-20.56	20230818	11100	3.06	20240321	1.78	N	032960	500	52 억		38084	N	N	0	N	00	N
117	20240711	130412	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	11410	-180	5	-1.55	117249930	10239	31.13	11630	11630	11410	15060	8120	11590	11451.31	0.96	0	-1577	11723	11656	11533	11466	11343	11690	11500	52	3470	500	8340	10	1	3986323	455	20.41	0.68	12	0.26	559.00	16899.00	14370	20240507	-20.60	10683	20231006	6.81	14370	-20.60	20240507	11100	2.79	20240321	14400	-20.76	20230818	11100	2.79	20240321	1.78	N	032960	500	52 억		38084	N	N	0	N	00	N
118	20240711	120412	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	11410	-180	5	-1.55	92483210	8070	24.54	11630	11630	11410	15060	8120	11590	11460.13	0.96	0	-1226	11723	11656	11533	11466	11343	11690	11500	52	3470	500	8340	10	1	3986323	455	20.41	0.68	12	0.20	559.00	16899.00	14370	20240507	-20.60	10683	20231006	6.81	14370	-20.60	20240507	11100	2.79	20240321	14400	-20.76	20230818	11100	2.79	20240321	1.78	N	032960	500	52 억		38084	N	N	0	N	00	N
119	20240711	110411	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	11440	-150	5	-1.29	90998720	7940	24.14	11630	11630	11410	15060	8120	11590	11460.80	0.96	0	-1108	11723	11656	11533	11466	11343	11690	11500	52	3470	500	8340	10	1	3986323	456	20.47	0.68	12	0.20	559.00	16899.00	14370	20240507	-20.39	10683	20231006	7.09	14370	-20.39	20240507	11100	3.06	20240321	14400	-20.56	20230818	11100	3.06	20240321	1.78	N	032960	500	52 억		38084	N	N	0	N	00	N
120	20240711	100410	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	11530	-60	5	-0.52	35217570	3069	9.33	11630	11630	11440	15060	8120	11590	11475.26	0.96	0	653	11723	11656	11533	11466	11343	11690	11500	52	3470	500	8340	10	1	3986323	460	20.63	0.68	12	0.08	559.00	16899.00	14370	20240507	-19.76	10683	20231006	7.93	14370	-19.76	20240507	11100	3.87	20240321	14400	-19.93	20230818	11100	3.87	20240321	1.78	N	032960	500	52 억		38084	N	N	0	N	00	N
121	20240711	090409	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	11600	10	2	0.09	1867790	161	0.49	11630	11630	11550	15060	8120	11590	11601.18	0.96	0	-66	11723	11656	11533	11466	11343	11690	11500	52	3470	500	8340	10	1	3986323	462	20.75	0.69	12	0.00	559.00	16899.00	14370	20240507	-19.28	10683	20231006	8.58	14370	-19.28	20240507	11100	4.50	20240321	14400	-19.44	20230818	11100	4.50	20240321	1.78	N	032960	500	52 억		38084	N	N	0	N	00	N
122	20240710	160410	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	11590	110	2	0.96	377851060	32781	270.09	11480	11600	11410	14920	8040	11480	11526.50	0.89	0	2505	11726	11602	11506	11382	11286	11555	11335	52	3440	500	8260	10	1	3986323	462	20.73	0.69	12	0.82	559.00	16899.00	14370	20240507	-19.35	10683	20231006	8.49	14370	-19.35	20240507	11100	4.41	20240321	14400	-19.51	20230818	11100	4.41	20240321	1.80	N	032960	500	52 억		35579	N	N	0	N	00	N
123	20240710	150411	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	11550	70	2	0.61	361465390	31366	258.43	11480	11600	11410	14920	8040	11480	11524.11	0.89	0	2288	11726	11602	11506	11382	11286	11555	11335	52	3440	500	8260	10	1	3986323	460	20.66	0.68	12	0.79	559.00	16899.00	14370	20240507	-19.62	10683	20231006	8.12	14370	-19.62	20240507	11100	4.05	20240321	14400	-19.79	20230818	11100	4.05	20240321	1.80	N	032960	500	52 억		35579	N	N	0	N	00	N
124	20240710	140409	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	11580	100	2	0.87	322418470	27978	230.52	11480	11600	11410	14920	8040	11480	11524.00	0.89	0	3676	11726	11602	11506	11382	11286	11555	11335	52	3440	500	8260	10	1	3986323	462	20.72	0.69	12	0.70	559.00	16899.00	14370	20240507	-19.42	10683	20231006	8.40	14370	-19.42	20240507	11100	4.32	20240321	14400	-19.58	20230818	11100	4.32	20240321	1.80	N	032960	500	52 억		35579	N	N	0	N	00	N
125	20240710	130410	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	11580	100	2	0.87	270803060	23520	193.79	11480	11600	11410	14920	8040	11480	11513.74	0.89	0	3450	11726	11602	11506	11382	11286	11555	11335	52	3440	500	8260	10	1	3986323	462	20.72	0.69	12	0.59	559.00	16899.00	14370	20240507	-19.42	10683	20231006	8.40	14370	-19.42	20240507	11100	4.32	20240321	14400	-19.58	20230818	11100	4.32	20240321	1.80	N	032960	500	52 억		35579	N	N	0	N	00	N
126	20240710	120408	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	11600	120	2	1.05	257607080	22379	184.39	11480	11600	11410	14920	8040	11480	11511.11	0.89	0	3211	11726	11602	11506	11382	11286	11555	11335	52	3440	500	8260	10	1	3986323	462	20.75	0.69	12	0.56	559.00	16899.00	14370	20240507	-19.28	10683	20231006	8.58	14370	-19.28	20240507	11100	4.50	20240321	14400	-19.44	20230818	11100	4.50	20240321	1.80	N	032960	500	52 억		35579	N	N	0	N	00	N
127	20240710	110411	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	11530	50	2	0.44	237316720	20624	169.93	11480	11590	11410	14920	8040	11480	11506.82	0.89	0	2777	11726	11602	11506	11382	11286	11555	11335	52	3440	500	8260	10	1	3986323	460	20.63	0.68	12	0.52	559.00	16899.00	14370	20240507	-19.76	10683	20231006	7.93	14370	-19.76	20240507	11100	3.87	20240321	14400	-19.93	20230818	11100	3.87	20240321	1.80	N	032960	500	52 억		35579	N	N	0	N	00	N
128	20240710	100407	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	11530	50	2	0.44	220171910	19136	157.67	11480	11590	11410	14920	8040	11480	11505.64	0.89	0	3694	11726	11602	11506	11382	11286	11555	11335	52	3440	500	8260	10	1	3986323	460	20.63	0.68	12	0.48	559.00	16899.00	14370	20240507	-19.76	10683	20231006	7.93	14370	-19.76	20240507	11100	3.87	20240321	14400	-19.93	20230818	11100	3.87	20240321	1.80	N	032960	500	52 억		35579	N	N	0	N	00	N
129	20240710	090410	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	11570	90	2	0.78	33507020	2902	23.91	11480	11590	11480	14920	8040	11480	11546.18	0.89	0	1901	11726	11602	11506	11382	11286	11555	11335	52	3440	500	8260	10	1	3986323	461	20.70	0.68	12	0.07	559.00	16899.00	14370	20240507	-19.49	10683	20231006	8.30	14370	-19.49	20240507	11100	4.23	20240321	14400	-19.65	20230818	11100	4.23	20240321	1.80	N	032960	500	52 억		35579	N	N	0	N	00	N
130	20240709	160409	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	11480	-80	5	-0.69	139705160	12137	48.18	11600	11630	11410	15020	8100	11560	11510.70	0.96	0	-632	11760	11660	11460	11360	11160	11710	11410	52	3460	500	8320	10	1	3986323	458	20.54	0.68	12	0.30	559.00	16899.00	14370	20240507	-20.11	10683	20231006	7.46	14370	-20.11	20240507	11100	3.42	20240321	14400	-20.28	20230818	11100	3.42	20240321	1.88	N	032960	500	52 억		38431	N	N	0	N	00	N
131	20240709	150410	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	11510	-50	5	-0.43	121820100	10579	42.00	11600	11630	11410	15020	8100	11560	11515.28	0.96	0	-820	11760	11660	11460	11360	11160	11710	11410	52	3460	500	8320	10	1	3986323	459	20.59	0.68	12	0.27	559.00	16899.00	14370	20240507	-19.90	10683	20231006	7.74	14370	-19.90	20240507	11100	3.69	20240321	14400	-20.07	20230818	11100	3.69	20240321	1.88	N	032960	500	52 억		38431	N	N	0	N	00	N
132	20240709	140409	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	11430	-130	5	-1.12	107749340	9354	37.13	11600	11630	11410	15020	8100	11560	11519.07	0.96	0	-589	11760	11660	11460	11360	11160	11710	11410	52	3460	500	8320	10	1	3986323	456	20.45	0.68	12	0.23	559.00	16899.00	14370	20240507	-20.46	10683	20231006	6.99	14370	-20.46	20240507	11100	2.97	20240321	14400	-20.62	20230818	11100	2.97	20240321	1.88	N	032960	500	52 억		38431	N	N	0	N	00	N
133	20240709	130411	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	11500	-60	5	-0.52	59327850	5130	20.37	11600	11630	11500	15020	8100	11560	11564.88	0.96	0	-957	11760	11660	11460	11360	11160	11710	11410	52	3460	500	8320	10	1	3986323	458	20.57	0.68	12	0.13	559.00	16899.00	14370	20240507	-19.97	10683	20231006	7.65	14370	-19.97	20240507	11100	3.60	20240321	14400	-20.14	20230818	11100	3.60	20240321	1.88	N	032960	500	52 억		38431	N	N	0	N	00	N
134	20240709	120411	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	11500	-60	5	-0.52	52095160	4504	17.88	11600	11630	11500	15020	8100	11560	11566.42	0.96	0	-862	11760	11660	11460	11360	11160	11710	11410	52	3460	500	8320	10	1	3986323	458	20.57	0.68	12	0.11	559.00	16899.00	14370	20240507	-19.97	10683	20231006	7.65	14370	-19.97	20240507	11100	3.60	20240321	14400	-20.14	20230818	11100	3.60	20240321	1.88	N	032960	500	52 억		38431	N	N	0	N	00	N
135	20240709	110410	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	11560	0	3	0.00	44663400	3858	15.32	11600	11630	11500	15020	8100	11560	11576.83	0.96	0	-857	11760	11660	11460	11360	11160	11710	11410	52	3460	500	8320	10	1	3986323	461	20.68	0.68	12	0.10	559.00	16899.00	14370	20240507	-19.55	10683	20231006	8.21	14370	-19.55	20240507	11100	4.14	20240321	14400	-19.72	20230818	11100	4.14	20240321	1.88	N	032960	500	52 억		38431	N	N	0	N	00	N
136	20240709	100410	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	11530	-30	5	-0.26	38432490	3318	13.17	11600	11630	11500	15020	8100	11560	11583.03	0.96	0	-729	11760	11660	11460	11360	11160	11710	11410	52	3460	500	8320	10	1	3986323	460	20.63	0.68	12	0.08	559.00	16899.00	14370	20240507	-19.76	10683	20231006	7.93	14370	-19.76	20240507	11100	3.87	20240321	14400	-19.93	20230818	11100	3.87	20240321	1.88	N	032960	500	52 억		38431	N	N	0	N	00	N
137	20240709	090409	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	11600	40	2	0.35	18536830	1599	6.35	11600	11630	11500	15020	8100	11560	11592.76	0.96	0	149	11760	11660	11460	11360	11160	11710	11410	52	3460	500	8320	10	1	3986323	462	20.75	0.69	12	0.04	559.00	16899.00	14370	20240507	-19.28	10683	20231006	8.58	14370	-19.28	20240507	11100	4.50	20240321	14400	-19.44	20230818	11100	4.50	20240321	1.88	N	032960	500	52 억		38431	N	N	0	N	00	N
138	20240708	160407	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	11560	180	2	1.58	281697520	24690	149.48	11370	11560	11260	14790	7970	11380	11408.66	0.83	0	5469	11553	11466	11363	11276	11173	11510	11320	52	3410	500	8190	10	1	3986323	461	20.68	0.68	12	0.62	559.00	16899.00	14370	20240507	-19.55	10683	20231006	8.21	14370	-19.55	20240507	11100	4.14	20240321	14400	-19.72	20230818	11100	4.14	20240321	1.94	N	032960	500	52 억		32962	N	N	0	N	00	N
139	20240708	150408	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	11450	70	2	0.62	254533830	22325	135.16	11370	11470	11260	14790	7970	11380	11401.29	0.83	0	4198	11553	11466	11363	11276	11173	11510	11320	52	3410	500	8190	10	1	3986323	456	20.48	0.68	12	0.56	559.00	16899.00	14370	20240507	-20.32	10683	20231006	7.18	14370	-20.32	20240507	11100	3.15	20240321	14400	-20.49	20230818	11100	3.15	20240321	1.94	N	032960	500	52 억		32962	N	N	0	N	00	N
140	20240708	140409	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	11460	80	2	0.70	197742950	17331	104.93	11370	11470	11260	14790	7970	11380	11409.78	0.83	0	2893	11553	11466	11363	11276	11173	11510	11320	52	3410	500	8190	10	1	3986323	457	20.50	0.68	12	0.43	559.00	16899.00	14370	20240507	-20.25	10683	20231006	7.27	14370	-20.25	20240507	11100	3.24	20240321	14400	-20.42	20230818	11100	3.24	20240321	1.94	N	032960	500	52 억		32962	N	N	0	N	00	N
141	20240708	130406	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	11400	20	2	0.18	196921900	17259	104.49	11370	11470	11260	14790	7970	11380	11409.81	0.83	0	2841	11553	11466	11363	11276	11173	11510	11320	52	3410	500	8190	10	1	3986323	454	20.39	0.67	12	0.43	559.00	16899.00	14370	20240507	-20.67	10683	20231006	6.71	14370	-20.67	20240507	11100	2.70	20240321	14400	-20.83	20230818	11100	2.70	20240321	1.94	N	032960	500	52 억		32962	N	N	0	N	00	N
142	20240708	120408	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	11460	80	2	0.70	160021300	14028	84.93	11370	11470	11260	14790	7970	11380	11407.28	0.83	0	2607	11553	11466	11363	11276	11173	11510	11320	52	3410	500	8190	10	1	3986323	457	20.50	0.68	12	0.35	559.00	16899.00	14370	20240507	-20.25	10683	20231006	7.27	14370	-20.25	20240507	11100	3.24	20240321	14400	-20.42	20230818	11100	3.24	20240321	1.94	N	032960	500	52 억		32962	N	N	0	N	00	N
143	20240708	110406	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	11390	10	2	0.09	120638010	10582	64.07	11370	11470	11260	14790	7970	11380	11400.30	0.83	0	2722	11553	11466	11363	11276	11173	11510	11320	52	3410	500	8190	10	1	3986323	454	20.38	0.67	12	0.27	559.00	16899.00	14370	20240507	-20.74	10683	20231006	6.62	14370	-20.74	20240507	11100	2.61	20240321	14400	-20.90	20230818	11100	2.61	20240321	1.94	N	032960	500	52 억		32962	N	N	0	N	00	N
144	20240708	100407	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	11440	60	2	0.53	109541900	9605	58.15	11370	11470	11260	14790	7970	11380	11404.67	0.83	0	2549	11553	11466	11363	11276	11173	11510	11320	52	3410	500	8190	10	1	3986323	456	20.47	0.68	12	0.24	559.00	16899.00	14370	20240507	-20.39	10683	20231006	7.09	14370	-20.39	20240507	11100	3.06	20240321	14400	-20.56	20230818	11100	3.06	20240321	1.94	N	032960	500	52 억		32962	N	N	0	N	00	N
145	20240708	090407	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	11260	-120	5	-1.05	5503790	487	2.95	11370	11370	11260	14790	7970	11380	11301.42	0.83	0	0	11553	11466	11363	11276	11173	11510	11320	52	3410	500	8190	10	1	3986323	449	20.14	0.67	12	0.01	559.00	16899.00	14370	20240507	-21.64	10683	20231006	5.40	14370	-21.64	20240507	11100	1.44	20240321	14400	-21.81	20230818	11100	1.44	20240321	1.94	N	032960	500	52 억		32962	N	N	0	N	00	N
146	20240705	160405	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	11380	20	2	0.18	187354180	16517	95.36	11360	11450	11260	14760	7960	11360	11343.11	0.83	0	-277	11526	11442	11356	11272	11186	11485	11315	52	3400	500	8170	10	1	3986323	454	20.36	0.67	12	0.41	559.00	16899.00	14370	20240507	-20.81	10683	20231006	6.52	14370	-20.81	20240507	11100	2.52	20240321	14400	-20.97	20230818	11100	2.52	20240321	1.90	N	032960	500	52 억		33239	N	N	0	N	00	N
147	20240705	150407	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	11280	-80	5	-0.70	147189050	12952	74.78	11360	11450	11260	14760	7960	11360	11364.19	0.83	0	-763	11526	11442	11356	11272	11186	11485	11315	52	3400	500	8170	10	1	3986323	450	20.18	0.67	12	0.32	559.00	16899.00	14370	20240507	-21.50	10683	20231006	5.59	14370	-21.50	20240507	11100	1.62	20240321	14400	-21.67	20230818	11100	1.62	20240321	1.90	N	032960	500	52 억		33239	N	N	0	N	00	N
148	20240705	140407	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	11350	-10	5	-0.09	121888320	10716	61.87	11360	11450	11260	14760	7960	11360	11374.42	0.83	0	528	11526	11442	11356	11272	11186	11485	11315	52	3400	500	8170	10	1	3986323	452	20.30	0.67	12	0.27	559.00	16899.00	14370	20240507	-21.02	10683	20231006	6.24	14370	-21.02	20240507	11100	2.25	20240321	14400	-21.18	20230818	11100	2.25	20240321	1.90	N	032960	500	52 억		33239	N	N	0	N	00	N
149	20240705	130406	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	11370	10	2	0.09	117593710	10338	59.68	11360	11450	11260	14760	7960	11360	11374.90	0.83	0	637	11526	11442	11356	11272	11186	11485	11315	52	3400	500	8170	10	1	3986323	453	20.34	0.67	12	0.26	559.00	16899.00	14370	20240507	-20.88	10683	20231006	6.43	14370	-20.88	20240507	11100	2.43	20240321	14400	-21.04	20230818	11100	2.43	20240321	1.90	N	032960	500	52 억		33239	N	N	0	N	00	N
150	20240705	120406	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	11420	60	2	0.53	102054520	8977	51.83	11360	11450	11260	14760	7960	11360	11368.44	0.83	0	691	11526	11442	11356	11272	11186	11485	11315	52	3400	500	8170	10	1	3986323	455	20.43	0.68	12	0.23	559.00	16899.00	14370	20240507	-20.53	10683	20231006	6.90	14370	-20.53	20240507	11100	2.88	20240321	14400	-20.69	20230818	11100	2.88	20240321	1.90	N	032960	500	52 억		33239	N	N	0	N	00	N
151	20240705	110405	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	11450	90	2	0.79	88386290	7779	44.91	11360	11450	11260	14760	7960	11360	11362.17	0.83	0	732	11526	11442	11356	11272	11186	11485	11315	52	3400	500	8170	10	1	3986323	456	20.48	0.68	12	0.20	559.00	16899.00	14370	20240507	-20.32	10683	20231006	7.18	14370	-20.32	20240507	11100	3.15	20240321	14400	-20.49	20230818	11100	3.15	20240321	1.90	N	032960	500	52 억		33239	N	N	0	N	00	N
152	20240705	100405	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	11360	0	3	0.00	43159210	3813	22.01	11360	11360	11260	14760	7960	11360	11318.96	0.83	0	373	11526	11442	11356	11272	11186	11485	11315	52	3400	500	8170	10	1	3986323	453	20.32	0.67	12	0.10	559.00	16899.00	14370	20240507	-20.95	10683	20231006	6.34	14370	-20.95	20240507	11100	2.34	20240321	14400	-21.11	20230818	11100	2.34	20240321	1.90	N	032960	500	52 억		33239	N	N	0	N	00	N
153	20240705	090406	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	11360	0	3	0.00	113600	10	0.06	11360	11360	11360	14760	7960	11360	11360.00	0.83	0	0	11526	11442	11356	11272	11186	11485	11315	52	3400	500	8170	10	1	3986323	453	20.32	0.67	12	0.00	559.00	16899.00	14370	20240507	-20.95	10683	20231006	6.34	14370	-20.95	20240507	11100	2.34	20240321	14400	-21.11	20230818	11100	2.34	20240321	1.90	N	032960	500	52 억		33239	N	N	0	N	00	N
154	20240704	160404	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	11360	50	2	0.44	189368990	16722	95.74	11320	11440	11270	14700	7920	11310	11324.53	0.88	0	-1659	11690	11500	11400	11210	11110	11450	11160	52	3390	500	8140	10	1	3986323	453	20.32	0.67	12	0.42	559.00	16899.00	14370	20240507	-20.95	10683	20231006	6.34	14370	-20.95	20240507	11100	2.34	20240321	14400	-21.11	20230818	11100	2.34	20240321	1.88	N	032960	500	52 억		34890	N	N	0	N	00	N
155	20240704	150406	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	11310	0	3	0.00	188904540	16681	95.51	11320	11440	11270	14700	7920	11310	11324.53	0.88	0	-1659	11690	11500	11400	11210	11110	11450	11160	52	3390	500	8140	10	1	3986323	451	20.23	0.67	12	0.42	559.00	16899.00	14370	20240507	-21.29	10683	20231006	5.87	14370	-21.29	20240507	11100	1.89	20240321	14400	-21.46	20230818	11100	1.89	20240321	1.88	N	032960	500	52 억		34890	N	N	0	N	00	N
156	20240704	140406	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	11390	80	2	0.71	151508030	13380	76.61	11320	11440	11270	14700	7920	11310	11323.47	0.88	0	-1669	11690	11500	11400	11210	11110	11450	11160	52	3390	500	8140	10	1	3986323	454	20.38	0.67	12	0.34	559.00	16899.00	14370	20240507	-20.74	10683	20231006	6.62	14370	-20.74	20240507	11100	2.61	20240321	14400	-20.90	20230818	11100	2.61	20240321	1.88	N	032960	500	52 억		34890	N	N	0	N	00	N
157	20240704	130406	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	11390	80	2	0.71	145593520	12860	73.63	11320	11440	11270	14700	7920	11310	11321.42	0.88	0	-1664	11690	11500	11400	11210	11110	11450	11160	52	3390	500	8140	10	1	3986323	454	20.38	0.67	12	0.32	559.00	16899.00	14370	20240507	-20.74	10683	20231006	6.62	14370	-20.74	20240507	11100	2.61	20240321	14400	-20.90	20230818	11100	2.61	20240321	1.88	N	032960	500	52 억		34890	N	N	0	N	00	N
158	20240704	120405	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	11400	90	2	0.80	132493420	11710	67.04	11320	11440	11270	14700	7920	11310	11314.55	0.88	0	-1657	11690	11500	11400	11210	11110	11450	11160	52	3390	500	8140	10	1	3986323	454	20.39	0.67	12	0.29	559.00	16899.00	14370	20240507	-20.67	10683	20231006	6.71	14370	-20.67	20240507	11100	2.70	20240321	14400	-20.83	20230818	11100	2.70	20240321	1.88	N	032960	500	52 억		34890	N	N	0	N	00	N
159	20240704	110404	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	11280	-30	5	-0.27	125208870	11066	63.36	11320	11440	11270	14700	7920	11310	11314.74	0.88	0	-1553	11690	11500	11400	11210	11110	11450	11160	52	3390	500	8140	10	1	3986323	450	20.18	0.67	12	0.28	559.00	16899.00	14370	20240507	-21.50	10683	20231006	5.59	14370	-21.50	20240507	11100	1.62	20240321	14400	-21.67	20230818	11100	1.62	20240321	1.88	N	032960	500	52 억		34890	N	N	0	N	00	N
160	20240704	100405	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	11330	20	2	0.18	94975800	8388	48.02	11320	11440	11270	14700	7920	11310	11322.82	0.88	0	-484	11690	11500	11400	11210	11110	11450	11160	52	3390	500	8140	10	1	3986323	452	20.27	0.67	12	0.21	559.00	16899.00	14370	20240507	-21.16	10683	20231006	6.06	14370	-21.16	20240507	11100	2.07	20240321	14400	-21.32	20230818	11100	2.07	20240321	1.88	N	032960	500	52 억		34890	N	N	0	N	00	N
161	20240704	090405	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	11330	20	2	0.18	8273740	731	4.19	11320	11330	11310	14700	7920	11310	11318.39	0.88	0	89	11690	11500	11400	11210	11110	11450	11160	52	3390	500	8140	10	1	3986323	452	20.27	0.67	12	0.02	559.00	16899.00	14370	20240507	-21.16	10683	20231006	6.06	14370	-21.16	20240507	11100	2.07	20240321	14400	-21.32	20230818	11100	2.07	20240321	1.88	N	032960	500	52 억		34890	N	N	0	N	00	N
162	20240703	160402	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	11310	-260	5	-2.25	196971810	17266	61.91	11560	11590	11300	15040	8100	11570	11408.07	0.91	0	-1215	11870	11720	11480	11330	11090	11600	11210	52	3470	500	8330	10	1	3986323	451	20.23	0.67	12	0.43	559.00	16899.00	14370	20240507	-21.29	10683	20231006	5.87	14370	-21.29	20240507	11100	1.89	20240321	14400	-21.46	20230818	11100	1.89	20240321	1.89	N	032960	500	52 억		36096	N	N	0	N	00	N
163	20240703	150404	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	11360	-210	5	-1.82	159429150	13948	50.01	11560	11590	11300	15040	8100	11570	11430.25	0.91	0	-968	11870	11720	11480	11330	11090	11600	11210	52	3470	500	8330	10	1	3986323	453	20.32	0.67	12	0.35	559.00	16899.00	14370	20240507	-20.95	10683	20231006	6.34	14370	-20.95	20240507	11100	2.34	20240321	14400	-21.11	20230818	11100	2.34	20240321	1.89	N	032960	500	52 억		36096	N	N	0	N	00	N
164	20240703	140405	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	11310	-260	5	-2.25	155744100	13624	48.85	11560	11590	11300	15040	8100	11570	11431.60	0.91	0	-736	11870	11720	11480	11330	11090	11600	11210	52	3470	500	8330	10	1	3986323	451	20.23	0.67	12	0.34	559.00	16899.00	14370	20240507	-21.29	10683	20231006	5.87	14370	-21.29	20240507	11100	1.89	20240321	14400	-21.46	20230818	11100	1.89	20240321	1.89	N	032960	500	52 억		36096	N	N	0	N	00	N
165	20240703	130404	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	11340	-230	5	-1.99	120668380	10534	37.77	11560	11590	11300	15040	8100	11570	11455.13	0.91	0	-920	11870	11720	11480	11330	11090	11600	11210	52	3470	500	8330	10	1	3986323	452	20.29	0.67	12	0.26	559.00	16899.00	14370	20240507	-21.09	10683	20231006	6.15	14370	-21.09	20240507	11100	2.16	20240321	14400	-21.25	20230818	11100	2.16	20240321	1.89	N	032960	500	52 억		36096	N	N	0	N	00	N
166	20240703	120403	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	11410	-160	5	-1.38	119089050	10395	37.27	11560	11590	11300	15040	8100	11570	11456.38	0.91	0	-957	11870	11720	11480	11330	11090	11600	11210	52	3470	500	8330	10	1	3986323	455	20.41	0.68	12	0.26	559.00	16899.00	14370	20240507	-20.60	10683	20231006	6.81	14370	-20.60	20240507	11100	2.79	20240321	14400	-20.76	20230818	11100	2.79	20240321	1.89	N	032960	500	52 억		36096	N	N	0	N	00	N
167	20240703	110405	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	11320	-250	5	-2.16	104190810	9082	32.56	11560	11590	11300	15040	8100	11570	11472.23	0.91	0	-306	11870	11720	11480	11330	11090	11600	11210	52	3470	500	8330	10	1	3986323	451	20.25	0.67	12	0.23	559.00	16899.00	14370	20240507	-21.22	10683	20231006	5.96	14370	-21.22	20240507	11100	1.98	20240321	14400	-21.39	20230818	11100	1.98	20240321	1.89	N	032960	500	52 억		36096	N	N	0	N	00	N
168	20240703	100405	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	11460	-110	5	-0.95	81010940	7035	25.22	11560	11590	11360	15040	8100	11570	11515.41	0.91	0	505	11870	11720	11480	11330	11090	11600	11210	52	3470	500	8330	10	1	3986323	457	20.50	0.68	12	0.18	559.00	16899.00	14370	20240507	-20.25	10683	20231006	7.27	14370	-20.25	20240507	11100	3.24	20240321	14400	-20.42	20230818	11100	3.24	20240321	1.89	N	032960	500	52 억		36096	N	N	0	N	00	N
169	20240703	090404	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	11570	0	3	0.00	41506400	3588	12.87	11560	11590	11540	15040	8100	11570	11568.12	0.91	0	2062	11870	11720	11480	11330	11090	11600	11210	52	3470	500	8330	10	1	3986323	461	20.70	0.68	12	0.09	559.00	16899.00	14370	20240507	-19.49	10683	20231006	8.30	14370	-19.49	20240507	11100	4.23	20240321	14400	-19.65	20230818	11100	4.23	20240321	1.89	N	032960	500	52 억		36096	N	N	0	N	00	N
170	20240702	160403	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	11570	-60	5	-0.52	316012450	27832	70.11	11630	11630	11240	15110	8150	11630	11354.28	1.10	0	-7940	11843	11736	11533	11426	11223	11790	11480	52	3480	500	8370	10	1	3986323	461	20.70	0.68	12	0.70	559.00	16899.00	14370	20240507	-19.49	10683	20231006	8.30	14370	-19.49	20240507	11100	4.23	20240321	14400	-19.65	20230818	11100	4.23	20240321	1.89	N	032960	500	52 억		44002	N	N	0	N	00	N
171	20240702	150403	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	11420	-210	5	-1.81	295637340	26060	65.64	11630	11630	11240	15110	8150	11630	11344.49	1.10	0	-7561	11843	11736	11533	11426	11223	11790	11480	52	3480	500	8370	10	1	3986323	455	20.43	0.68	12	0.65	559.00	16899.00	14370	20240507	-20.53	10683	20231006	6.90	14370	-20.53	20240507	11100	2.88	20240321	14400	-20.69	20230818	11100	2.88	20240321	1.89	N	032960	500	52 억		44002	N	N	0	N	00	N
172	20240702	140403	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	11280	-350	5	-3.01	262851330	23170	58.36	11630	11630	11240	15110	8150	11630	11344.47	1.10	0	-7687	11843	11736	11533	11426	11223	11790	11480	52	3480	500	8370	10	1	3986323	450	20.18	0.67	12	0.58	559.00	16899.00	14370	20240507	-21.50	10683	20231006	5.59	14370	-21.50	20240507	11100	1.62	20240321	14400	-21.67	20230818	11100	1.62	20240321	1.89	N	032960	500	52 억		44002	N	N	0	N	00	N
173	20240702	130403	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	11340	-290	5	-2.49	190208270	16721	42.12	11630	11630	11280	15110	8150	11630	11375.41	1.10	0	-5633	11843	11736	11533	11426	11223	11790	11480	52	3480	500	8370	10	1	3986323	452	20.29	0.67	12	0.42	559.00	16899.00	14370	20240507	-21.09	10683	20231006	6.15	14370	-21.09	20240507	11100	2.16	20240321	14400	-21.25	20230818	11100	2.16	20240321	1.89	N	032960	500	52 억		44002	N	N	0	N	00	N
174	20240702	120404	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	11340	-290	5	-2.49	181975170	15994	40.29	11630	11630	11280	15110	8150	11630	11377.71	1.10	0	-5212	11843	11736	11533	11426	11223	11790	11480	52	3480	500	8370	10	1	3986323	452	20.29	0.67	12	0.40	559.00	16899.00	14370	20240507	-21.09	10683	20231006	6.15	14370	-21.09	20240507	11100	2.16	20240321	14400	-21.25	20230818	11100	2.16	20240321	1.89	N	032960	500	52 억		44002	N	N	0	N	00	N
175	20240702	110403	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	11340	-290	5	-2.49	143558790	12597	31.73	11630	11630	11310	15110	8150	11630	11396.27	1.10	0	-4521	11843	11736	11533	11426	11223	11790	11480	52	3480	500	8370	10	1	3986323	452	20.29	0.67	12	0.32	559.00	16899.00	14370	20240507	-21.09	10683	20231006	6.15	14370	-21.09	20240507	11100	2.16	20240321	14400	-21.25	20230818	11100	2.16	20240321	1.89	N	032960	500	52 억		44002	N	N	0	N	00	N
176	20240702	100403	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	11380	-250	5	-2.15	129748570	11378	28.66	11630	11630	11310	15110	8150	11630	11403.46	1.10	0	-4357	11843	11736	11533	11426	11223	11790	11480	52	3480	500	8370	10	1	3986323	454	20.36	0.67	12	0.29	559.00	16899.00	14370	20240507	-20.81	10683	20231006	6.52	14370	-20.81	20240507	11100	2.52	20240321	14400	-20.97	20230818	11100	2.52	20240321	1.89	N	032960	500	52 억		44002	N	N	0	N	00	N
177	20240702	090403	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	11630	0	3	0.00	139560	12	0.03	11630	11630	11630	15110	8150	11630	11630.00	1.10	0	-1	11843	11736	11533	11426	11223	11790	11480	52	3480	500	8370	10	1	3986323	464	20.81	0.69	12	0.00	559.00	16899.00	14370	20240507	-19.07	10683	20231006	8.86	14370	-19.07	20240507	11100	4.77	20240321	14400	-19.24	20230818	11100	4.77	20240321	1.89	N	032960	500	52 억		44002	N	N	0	N	00	N
178	20240701	160402	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	11630	140	2	1.22	447813120	39043	164.54	11380	11640	11330	14930	8050	11490	11469.63	0.92	0	7218	12030	11760	11550	11280	11070	11655	11175	52	3440	500	8270	10	1	3986323	464	20.81	0.69	12	0.98	559.00	16899.00	14370	20240507	-19.07	10683	20231006	8.86	14370	-19.07	20240507	11100	4.77	20240321	14400	-19.24	20230818	11100	4.77	20240321	1.89	N	032960	500	52 억		36818	N	N	0	N	00	N
179	20240701	150403	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	11460	-30	5	-0.26	398128310	34729	146.36	11380	11580	11330	14930	8050	11490	11463.86	0.92	0	3935	12030	11760	11550	11280	11070	11655	11175	52	3440	500	8270	10	1	3986323	457	20.50	0.68	12	0.87	559.00	16899.00	14370	20240507	-20.25	10683	20231006	7.27	14370	-20.25	20240507	11100	3.24	20240321	14400	-20.42	20230818	11100	3.24	20240321	1.89	N	032960	500	52 억		36818	N	N	0	N	00	N
180	20240701	140401	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	11440	-50	5	-0.44	373201410	32551	137.18	11380	11580	11330	14930	8050	11490	11465.13	0.92	0	2891	12030	11760	11550	11280	11070	11655	11175	52	3440	500	8270	10	1	3986323	456	20.47	0.68	12	0.82	559.00	16899.00	14370	20240507	-20.39	10683	20231006	7.09	14370	-20.39	20240507	11100	3.06	20240321	14400	-20.56	20230818	11100	3.06	20240321	1.89	N	032960	500	52 억		36818	N	N	0	N	00	N
181	20240701	130402	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	11490	0	3	0.00	360936410	31481	132.67	11380	11580	11330	14930	8050	11490	11465.21	0.92	0	2948	12030	11760	11550	11280	11070	11655	11175	52	3440	500	8270	10	1	3986323	458	20.55	0.68	12	0.79	559.00	16899.00	14370	20240507	-20.04	10683	20231006	7.55	14370	-20.04	20240507	11100	3.51	20240321	14400	-20.21	20230818	11100	3.51	20240321	1.89	N	032960	500	52 억		36818	N	N	0	N	00	N
182	20240701	120403	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	11470	-20	5	-0.17	347393630	30297	127.68	11380	11580	11330	14930	8050	11490	11466.27	0.92	0	3254	12030	11760	11550	11280	11070	11655	11175	52	3440	500	8270	10	1	3986323	457	20.52	0.68	12	0.76	559.00	16899.00	14370	20240507	-20.18	10683	20231006	7.37	14370	-20.18	20240507	11100	3.33	20240321	14400	-20.35	20230818	11100	3.33	20240321	1.89	N	032960	500	52 억		36818	N	N	0	N	00	N
183	20240701	110402	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	11450	-40	5	-0.35	342266410	29848	125.79	11380	11580	11330	14930	8050	11490	11466.98	0.92	0	3316	12030	11760	11550	11280	11070	11655	11175	52	3440	500	8270	10	1	3986323	456	20.48	0.68	12	0.75	559.00	16899.00	14370	20240507	-20.32	10683	20231006	7.18	14370	-20.32	20240507	11100	3.15	20240321	14400	-20.49	20230818	11100	3.15	20240321	1.89	N	032960	500	52 억		36818	N	N	0	N	00	N
184	20240701	100401	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	11460	-30	5	-0.26	333524180	29084	122.57	11380	11580	11330	14930	8050	11490	11467.62	0.92	0	3381	12030	11760	11550	11280	11070	11655	11175	52	3440	500	8270	10	1	3986323	457	20.50	0.68	12	0.73	559.00	16899.00	14370	20240507	-20.25	10683	20231006	7.27	14370	-20.25	20240507	11100	3.24	20240321	14400	-20.42	20230818	11100	3.24	20240321	1.89	N	032960	500	52 억		36818	N	N	0	N	00	N
185	20240701	090401	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	11520	30	2	0.26	5896980	518	2.18	11380	11520	11380	14930	8050	11490	11384.13	0.92	0	108	12030	11760	11550	11280	11070	11655	11175	52	3440	500	8270	10	1	3986323	459	20.61	0.68	12	0.01	559.00	16899.00	14370	20240507	-19.83	10683	20231006	7.83	14370	-19.83	20240507	11100	3.78	20240321	14400	-20.00	20230818	11100	3.78	20240321	1.89	N	032960	500	52 억		36818	N	N	0	N	00	N