KissMeData/053160/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	160543	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	10240	90	2	0.89	236463090	23363	128.95	10090	10250	9920	13190	7110	10150	10121.26	2.46	0	-590	10363	10256	10083	9976	9803	10310	10030	30	3040	500	6900	10	1	6000000	614	83.93	1.00	12	0.39	122.00	10275.00	21600	20240308	-52.59	7560	20230922	35.45	21600	-52.59	20240308	8160	25.49	20240703	21600	-52.59	20240308	7560	35.45	20230922	4.86	N	053160	500	30 억		147785	N	N	0	N	00	N
3	20240731	150546	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	10220	70	2	0.69	225297200	22270	122.92	10090	10250	9920	13190	7110	10150	10116.62	2.46	0	-981	10363	10256	10083	9976	9803	10310	10030	30	3040	500	6900	10	1	6000000	613	83.77	0.99	12	0.37	122.00	10275.00	21600	20240308	-52.69	7560	20230922	35.19	21600	-52.69	20240308	8160	25.25	20240703	21600	-52.69	20240308	7560	35.19	20230922	4.86	N	053160	500	30 억		147785	N	N	0	N	00	N
4	20240731	140549	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	10200	50	2	0.49	146042790	14517	80.12	10090	10250	9920	13190	7110	10150	10060.12	2.46	0	342	10363	10256	10083	9976	9803	10310	10030	30	3040	500	6900	10	1	6000000	612	83.61	0.99	12	0.24	122.00	10275.00	21600	20240308	-52.78	7560	20230922	34.92	21600	-52.78	20240308	8160	25.00	20240703	21600	-52.78	20240308	7560	34.92	20230922	4.86	N	053160	500	30 억		147785	N	N	0	N	00	N
5	20240731	130548	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	10070	-80	5	-0.79	100029640	9952	54.93	10090	10250	9920	13190	7110	10150	10051.21	2.46	0	87	10363	10256	10083	9976	9803	10310	10030	30	3040	500	6900	10	1	6000000	604	82.54	0.98	12	0.17	122.00	10275.00	21600	20240308	-53.38	7560	20230922	33.20	21600	-53.38	20240308	8160	23.41	20240703	21600	-53.38	20240308	7560	33.20	20230922	4.86	N	053160	500	30 억		147785	N	N	0	N	00	N
6	20240731	120548	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	10080	-70	5	-0.69	95206530	9472	52.28	10090	10250	9920	13190	7110	10150	10051.37	2.46	0	102	10363	10256	10083	9976	9803	10310	10030	30	3040	500	6900	10	1	6000000	605	82.62	0.98	12	0.16	122.00	10275.00	21600	20240308	-53.33	7560	20230922	33.33	21600	-53.33	20240308	8160	23.53	20240703	21600	-53.33	20240308	7560	33.33	20230922	4.86	N	053160	500	30 억		147785	N	N	0	N	00	N
7	20240731	110549	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	10090	-60	5	-0.59	92911580	9244	51.02	10090	10250	9920	13190	7110	10150	10051.01	2.46	0	279	10363	10256	10083	9976	9803	10310	10030	30	3040	500	6900	10	1	6000000	605	82.70	0.98	12	0.15	122.00	10275.00	21600	20240308	-53.29	7560	20230922	33.47	21600	-53.29	20240308	8160	23.65	20240703	21600	-53.29	20240308	7560	33.47	20230922	4.86	N	053160	500	30 억		147785	N	N	0	N	00	N
8	20240731	100547	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	10210	60	2	0.59	20165320	2003	11.06	10090	10250	9920	13190	7110	10150	10067.56	2.46	0	-792	10363	10256	10083	9976	9803	10310	10030	30	3040	500	6900	10	1	6000000	613	83.69	0.99	12	0.03	122.00	10275.00	21600	20240308	-52.73	7560	20230922	35.05	21600	-52.73	20240308	8160	25.12	20240703	21600	-52.73	20240308	7560	35.05	20230922	4.86	N	053160	500	30 억		147785	N	N	0	N	00	N
9	20240731	090542	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	10100	-50	5	-0.49	646300	64	0.35	10090	10100	10090	13190	7110	10150	10098.44	2.46	0	-12	10363	10256	10083	9976	9803	10310	10030	30	3040	500	6900	10	1	6000000	606	82.79	0.98	12	0.00	122.00	10275.00	21600	20240308	-53.24	7560	20230922	33.60	21600	-53.24	20240308	8160	23.77	20240703	21600	-53.24	20240308	7560	33.60	20230922	4.86	N	053160	500	30 억		147785	N	N	0	N	00	N
10	20240730	160532	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	10150	180	2	1.81	181720820	18116	58.80	9930	10190	9910	12960	6980	9970	10030.96	2.57	0	-6768	10570	10270	10040	9740	9510	10420	9890	30	2990	500	6770	10	1	6000000	609	83.20	0.99	12	0.30	122.00	10275.00	21600	20240308	-53.01	7560	20230922	34.26	21600	-53.01	20240308	8160	24.39	20240703	21600	-53.01	20240308	7560	34.26	20230922	4.85	N	053160	500	30 억		154423	N	N	0	N	00	N
11	20240730	150542	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	10180	210	2	2.11	176232680	17576	57.05	9930	10190	9910	12960	6980	9970	10026.89	2.57	0	-6636	10570	10270	10040	9740	9510	10420	9890	30	2990	500	6770	10	1	6000000	611	83.44	0.99	12	0.29	122.00	10275.00	21600	20240308	-52.87	7560	20230922	34.66	21600	-52.87	20240308	8160	24.75	20240703	21600	-52.87	20240308	7560	34.66	20230922	4.85	N	053160	500	30 억		154423	N	N	0	N	00	N
12	20240730	140534	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	9990	20	2	0.20	123737090	12369	40.15	9930	10130	9910	12960	6980	9970	10003.81	2.57	0	-7889	10570	10270	10040	9740	9510	10420	9890	30	2990	500	6770	10	1	6000000	599	81.89	0.97	12	0.21	122.00	10275.00	21600	20240308	-53.75	7560	20230922	32.14	21600	-53.75	20240308	8160	22.43	20240703	21600	-53.75	20240308	7560	32.14	20230922	4.85	N	053160	500	30 억		154423	N	N	0	N	00	N
13	20240730	130540	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	9980	10	2	0.10	104955760	10484	34.03	9930	10130	9910	12960	6980	9970	10011.04	2.57	0	-8220	10570	10270	10040	9740	9510	10420	9890	30	2990	500	6770	10	1	6000000	599	81.80	0.97	12	0.17	122.00	10275.00	21600	20240308	-53.80	7560	20230922	32.01	21600	-53.80	20240308	8160	22.30	20240703	21600	-53.80	20240308	7560	32.01	20230922	4.85	N	053160	500	30 억		154423	N	N	0	N	00	N
14	20240730	120535	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	9960	-10	5	-0.10	96237340	9611	31.19	9930	10130	9910	12960	6980	9970	10013.25	2.57	0	-7553	10570	10270	10040	9740	9510	10420	9890	30	2990	500	6770	10	1	6000000	598	81.64	0.97	12	0.16	122.00	10275.00	21600	20240308	-53.89	7560	20230922	31.75	21600	-53.89	20240308	8160	22.06	20240703	21600	-53.89	20240308	7560	31.75	20230922	4.85	N	053160	500	30 억		154423	N	N	0	N	00	N
15	20240730	110541	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	9920	-50	5	-0.50	89427980	8928	28.98	9930	10130	9910	12960	6980	9970	10016.57	2.57	0	-6962	10570	10270	10040	9740	9510	10420	9890	30	2990	500	6770	10	1	6000000	595	81.31	0.97	12	0.15	122.00	10275.00	21600	20240308	-54.07	7560	20230922	31.22	21600	-54.07	20240308	8160	21.57	20240703	21600	-54.07	20240308	7560	31.22	20230922	4.85	N	053160	500	30 억		154423	N	N	0	N	00	N
16	20240730	100540	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	10050	80	2	0.80	45811330	4557	14.79	9930	10130	9930	12960	6980	9970	10052.96	2.57	0	-2887	10570	10270	10040	9740	9510	10420	9890	30	2990	500	6770	10	1	6000000	603	82.38	0.98	12	0.08	122.00	10275.00	21600	20240308	-53.47	7560	20230922	32.94	21600	-53.47	20240308	8160	23.16	20240703	21600	-53.47	20240308	7560	32.94	20230922	4.85	N	053160	500	30 억		154423	N	N	0	N	00	N
17	20240730	090543	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	10080	110	2	1.10	19997230	1976	6.41	9930	10130	9930	12960	6980	9970	10120.06	2.57	0	-1725	10570	10270	10040	9740	9510	10420	9890	30	2990	500	6770	10	1	6000000	605	82.62	0.98	12	0.03	122.00	10275.00	21600	20240308	-53.33	7560	20230922	33.33	21600	-53.33	20240308	8160	23.53	20240703	21600	-53.33	20240308	7560	33.33	20230922	4.85	N	053160	500	30 억		154423	N	N	0	N	00	N
18	20240729	160533	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	9970	40	2	0.40	309526080	30636	74.54	9950	10340	9810	12900	6960	9930	10103.35	2.56	0	964	10543	10236	9793	9486	9043	10390	9640	30	2970	500	6750	10	1	6000000	598	81.72	0.97	12	0.51	122.00	10275.00	21600	20240308	-53.84	7560	20230922	31.88	21600	-53.84	20240308	8160	22.18	20240703	21600	-53.84	20240308	7560	31.88	20230922	4.87	N	053160	500	30 억		153434	N	N	0	N	00	N
19	20240729	150539	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	10040	110	2	1.11	293884680	29068	70.73	9950	10340	9810	12900	6960	9930	10110.25	2.56	0	489	10543	10236	9793	9486	9043	10390	9640	30	2970	500	6750	10	1	6000000	602	82.30	0.98	12	0.48	122.00	10275.00	21600	20240308	-53.52	7560	20230922	32.80	21600	-53.52	20240308	8160	23.04	20240703	21600	-53.52	20240308	7560	32.80	20230922	4.87	N	053160	500	30 억		153434	N	N	0	N	00	N
20	20240729	140542	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	10030	100	2	1.01	282221260	27903	67.89	9950	10340	9810	12900	6960	9930	10114.37	2.56	0	666	10543	10236	9793	9486	9043	10390	9640	30	2970	500	6750	10	1	6000000	602	82.21	0.98	12	0.47	122.00	10275.00	21600	20240308	-53.56	7560	20230922	32.67	21600	-53.56	20240308	8160	22.92	20240703	21600	-53.56	20240308	7560	32.67	20230922	4.87	N	053160	500	30 억		153434	N	N	0	N	00	N
21	20240729	130544	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	10030	100	2	1.01	279423090	27624	67.21	9950	10340	9810	12900	6960	9930	10115.23	2.56	0	749	10543	10236	9793	9486	9043	10390	9640	30	2970	500	6750	10	1	6000000	602	82.21	0.98	12	0.46	122.00	10275.00	21600	20240308	-53.56	7560	20230922	32.67	21600	-53.56	20240308	8160	22.92	20240703	21600	-53.56	20240308	7560	32.67	20230922	4.87	N	053160	500	30 억		153434	N	N	0	N	00	N
22	20240729	120537	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	9950	20	2	0.20	261416050	25825	62.84	9950	10340	9810	12900	6960	9930	10122.60	2.56	0	-18	10543	10236	9793	9486	9043	10390	9640	30	2970	500	6750	10	1	6000000	597	81.56	0.97	12	0.43	122.00	10275.00	21600	20240308	-53.94	7560	20230922	31.61	21600	-53.94	20240308	8160	21.94	20240703	21600	-53.94	20240308	7560	31.61	20230922	4.87	N	053160	500	30 억		153434	N	N	0	N	00	N
23	20240729	110537	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	10060	130	2	1.31	225257640	22204	54.03	9950	10340	9810	12900	6960	9930	10144.91	2.56	0	1071	10543	10236	9793	9486	9043	10390	9640	30	2970	500	6750	10	1	6000000	604	82.46	0.98	12	0.37	122.00	10275.00	21600	20240308	-53.43	7560	20230922	33.07	21600	-53.43	20240308	8160	23.28	20240703	21600	-53.43	20240308	7560	33.07	20230922	4.87	N	053160	500	30 억		153434	N	N	0	N	00	N
24	20240729	100535	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	10210	280	2	2.82	82043530	8148	19.83	9950	10210	9810	12900	6960	9930	10069.16	2.56	0	1137	10543	10236	9793	9486	9043	10390	9640	30	2970	500	6750	10	1	6000000	613	83.69	0.99	12	0.14	122.00	10275.00	21600	20240308	-52.73	7560	20230922	35.05	21600	-52.73	20240308	8160	25.12	20240703	21600	-52.73	20240308	7560	35.05	20230922	4.87	N	053160	500	30 억		153434	N	N	0	N	00	N
25	20240729	090533	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	9900	-30	5	-0.30	3132130	317	0.77	9950	9970	9810	12900	6960	9930	9880.54	2.56	0	-133	10543	10236	9793	9486	9043	10390	9640	30	2970	500	6750	10	1	6000000	594	81.15	0.96	12	0.01	122.00	10275.00	21600	20240308	-54.17	7560	20230922	30.95	21600	-54.17	20240308	8160	21.32	20240703	21600	-54.17	20240308	7560	30.95	20230922	4.87	N	053160	500	30 억		153434	N	N	0	N	00	N
26	20240726	160526	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	9930	480	2	5.08	404882810	41094	197.40	9350	10100	9350	12280	6620	9450	9852.60	2.33	0	13758	10036	9742	9506	9212	8976	9890	9360	30	2830	500	6420	10	1	6000000	596	81.39	0.97	12	0.68	122.00	10275.00	21600	20240308	-54.03	7560	20230922	31.35	21600	-54.03	20240308	8160	21.69	20240703	21600	-54.03	20240308	7560	31.35	20230922	4.88	N	053160	500	30 억		139816	N	N	0	N	00	N
27	20240726	150531	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	9900	450	2	4.76	375320360	38105	183.04	9350	10100	9350	12280	6620	9450	9849.64	2.33	0	14513	10036	9742	9506	9212	8976	9890	9360	30	2830	500	6420	10	1	6000000	594	81.15	0.96	12	0.64	122.00	10275.00	21600	20240308	-54.17	7560	20230922	30.95	21600	-54.17	20240308	8160	21.32	20240703	21600	-54.17	20240308	7560	30.95	20230922	4.88	N	053160	500	30 억		139816	N	N	0	N	00	N
28	20240726	140533	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	9800	350	2	3.70	328207720	33310	160.01	9350	10100	9350	12280	6620	9450	9853.13	2.33	0	14397	10036	9742	9506	9212	8976	9890	9360	30	2830	500	6420	10	1	6000000	588	80.33	0.95	12	0.56	122.00	10275.00	21600	20240308	-54.63	7560	20230922	29.63	21600	-54.63	20240308	8160	20.10	20240703	21600	-54.63	20240308	7560	29.63	20230922	4.88	N	053160	500	30 억		139816	N	N	0	N	00	N
29	20240726	130533	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	9900	450	2	4.76	306084480	31062	149.21	9350	10100	9350	12280	6620	9450	9853.98	2.33	0	14570	10036	9742	9506	9212	8976	9890	9360	30	2830	500	6420	10	1	6000000	594	81.15	0.96	12	0.52	122.00	10275.00	21600	20240308	-54.17	7560	20230922	30.95	21600	-54.17	20240308	8160	21.32	20240703	21600	-54.17	20240308	7560	30.95	20230922	4.88	N	053160	500	30 억		139816	N	N	0	N	00	N
30	20240726	120536	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	10000	550	2	5.82	284608440	28891	138.78	9350	10100	9350	12280	6620	9450	9851.11	2.33	0	14509	10036	9742	9506	9212	8976	9890	9360	30	2830	500	6420	10	1	6000000	600	81.97	0.97	12	0.48	122.00	10275.00	21600	20240308	-53.70	7560	20230922	32.28	21600	-53.70	20240308	8160	22.55	20240703	21600	-53.70	20240308	7560	32.28	20230922	4.88	N	053160	500	30 억		139816	N	N	0	N	00	N
31	20240726	110534	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	9750	300	2	3.17	102654190	10623	51.03	9350	9760	9350	12280	6620	9450	9663.39	2.33	0	2622	10036	9742	9506	9212	8976	9890	9360	30	2830	500	6420	10	1	6000000	585	79.92	0.95	12	0.18	122.00	10275.00	21600	20240308	-54.86	7560	20230922	28.97	21600	-54.86	20240308	8160	19.49	20240703	21600	-54.86	20240308	7560	28.97	20230922	4.88	N	053160	500	30 억		139816	N	N	0	N	00	N
32	20240726	100533	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	9680	230	2	2.43	50990660	5301	25.46	9350	9750	9350	12280	6620	9450	9619.06	2.33	0	2638	10036	9742	9506	9212	8976	9890	9360	30	2830	500	6420	10	1	6000000	581	79.34	0.94	12	0.09	122.00	10275.00	21600	20240308	-55.19	7560	20230922	28.04	21600	-55.19	20240308	8160	18.63	20240703	21600	-55.19	20240308	7560	28.04	20230922	4.88	N	053160	500	30 억		139816	N	N	0	N	00	N
33	20240726	090529	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	9400	-50	5	-0.53	3297060	347	1.67	9350	9590	9350	12280	6620	9450	9501.61	2.33	0	-99	10036	9742	9506	9212	8976	9890	9360	30	2830	500	6420	10	1	6000000	564	77.05	0.91	12	0.01	122.00	10275.00	21600	20240308	-56.48	7560	20230922	24.34	21600	-56.48	20240308	8160	15.20	20240703	21600	-56.48	20240308	7560	24.34	20230922	4.88	N	053160	500	30 억		139816	N	N	0	N	00	N
34	20240725	160530	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	9450	50	2	0.53	196172410	20803	73.64	9310	9800	9270	12220	6580	9400	9430.47	2.40	0	-5077	9840	9620	9490	9270	9140	9555	9205	30	2820	500	6390	10	1	6000000	567	77.46	0.92	12	0.35	122.00	10275.00	21600	20240308	-56.25	7560	20230922	25.00	21600	-56.25	20240308	8160	15.81	20240703	21600	-56.25	20240308	7560	25.00	20230922	4.89	N	053160	500	30 억		144257	N	N	0	N	00	N
35	20240725	150537	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	9460	60	2	0.64	180510590	19149	67.78	9310	9800	9270	12220	6580	9400	9427.09	2.40	0	-4572	9840	9620	9490	9270	9140	9555	9205	30	2820	500	6390	10	1	6000000	568	77.54	0.92	12	0.32	122.00	10275.00	21600	20240308	-56.20	7560	20230922	25.13	21600	-56.20	20240308	8160	15.93	20240703	21600	-56.20	20240308	7560	25.13	20230922	4.89	N	053160	500	30 억		144257	N	N	0	N	00	N
36	20240725	140536	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	9490	90	2	0.96	173031590	18360	64.99	9310	9800	9270	12220	6580	9400	9424.81	2.40	0	-4224	9840	9620	9490	9270	9140	9555	9205	30	2820	500	6390	10	1	6000000	569	77.79	0.92	12	0.31	122.00	10275.00	21600	20240308	-56.06	7560	20230922	25.53	21600	-56.06	20240308	8160	16.30	20240703	21600	-56.06	20240308	7560	25.53	20230922	4.89	N	053160	500	30 억		144257	N	N	0	N	00	N
37	20240725	130532	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	9500	100	2	1.06	168268460	17859	63.22	9310	9800	9270	12220	6580	9400	9422.46	2.40	0	-4192	9840	9620	9490	9270	9140	9555	9205	30	2820	500	6390	10	1	6000000	570	77.87	0.92	12	0.30	122.00	10275.00	21600	20240308	-56.02	7560	20230922	25.66	21600	-56.02	20240308	8160	16.42	20240703	21600	-56.02	20240308	7560	25.66	20230922	4.89	N	053160	500	30 억		144257	N	N	0	N	00	N
38	20240725	120534	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	9530	130	2	1.38	162907010	17295	61.22	9310	9800	9270	12220	6580	9400	9419.68	2.40	0	-4459	9840	9620	9490	9270	9140	9555	9205	30	2820	500	6390	10	1	6000000	572	78.11	0.93	12	0.29	122.00	10275.00	21600	20240308	-55.88	7560	20230922	26.06	21600	-55.88	20240308	8160	16.79	20240703	21600	-55.88	20240308	7560	26.06	20230922	4.89	N	053160	500	30 억		144257	N	N	0	N	00	N
39	20240725	110531	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	9460	60	2	0.64	147815000	15717	55.63	9310	9800	9270	12220	6580	9400	9404.88	2.40	0	-4258	9840	9620	9490	9270	9140	9555	9205	30	2820	500	6390	10	1	6000000	568	77.54	0.92	12	0.26	122.00	10275.00	21600	20240308	-56.20	7560	20230922	25.13	21600	-56.20	20240308	8160	15.93	20240703	21600	-56.20	20240308	7560	25.13	20230922	4.89	N	053160	500	30 억		144257	N	N	0	N	00	N
40	20240725	100531	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	9730	330	2	3.51	118625370	12642	44.75	9310	9800	9270	12220	6580	9400	9383.00	2.40	0	-2354	9840	9620	9490	9270	9140	9555	9205	30	2820	500	6390	10	1	6000000	584	79.75	0.95	12	0.21	122.00	10275.00	21600	20240308	-54.95	7560	20230922	28.70	21600	-54.95	20240308	8160	19.24	20240703	21600	-54.95	20240308	7560	28.70	20230922	4.89	N	053160	500	30 억		144257	N	N	0	N	00	N
41	20240725	090529	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	9400	0	3	0.00	6780780	723	2.56	9310	9400	9310	12220	6580	9400	9361.74	2.40	0	-87	9840	9620	9490	9270	9140	9555	9205	30	2820	500	6390	10	1	6000000	564	77.05	0.91	12	0.01	122.00	10275.00	21600	20240308	-56.48	7560	20230922	24.34	21600	-56.48	20240308	8160	15.20	20240703	21600	-56.48	20240308	7560	24.34	20230922	4.89	N	053160	500	30 억		144257	N	N	0	N	00	N
42	20240724	160526	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	9400	-50	5	-0.53	253717340	26586	40.03	9450	9710	9360	12280	6620	9450	9544.35	2.44	0	-2954	10156	9802	9626	9272	9096	9715	9185	30	2830	500	6420	10	1	6000000	564	77.05	0.91	12	0.44	122.00	10275.00	21600	20240308	-56.48	7560	20230922	24.34	21600	-56.48	20240308	8160	15.20	20240703	21600	-56.48	20240308	7560	24.34	20230922	4.81	N	053160	500	30 억		146586	N	N	0	N	00	N
43	20240724	150534	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	9450	0	3	0.00	235773030	24679	37.16	9450	9710	9360	12280	6620	9450	9553.59	2.44	0	-2886	10156	9802	9626	9272	9096	9715	9185	30	2830	500	6420	10	1	6000000	567	77.46	0.92	12	0.41	122.00	10275.00	21600	20240308	-56.25	7560	20230922	25.00	21600	-56.25	20240308	8160	15.81	20240703	21600	-56.25	20240308	7560	25.00	20230922	4.81	N	053160	500	30 억		146586	N	N	0	N	00	N
44	20240724	140531	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	9480	30	2	0.32	229786030	24046	36.21	9450	9710	9360	12280	6620	9450	9556.10	2.44	0	-3174	10156	9802	9626	9272	9096	9715	9185	30	2830	500	6420	10	1	6000000	569	77.70	0.92	12	0.40	122.00	10275.00	21600	20240308	-56.11	7560	20230922	25.40	21600	-56.11	20240308	8160	16.18	20240703	21600	-56.11	20240308	7560	25.40	20230922	4.81	N	053160	500	30 억		146586	N	N	0	N	00	N
45	20240724	130535	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	9500	50	2	0.53	175795540	18317	27.58	9450	9710	9450	12280	6620	9450	9597.40	2.44	0	1497	10156	9802	9626	9272	9096	9715	9185	30	2830	500	6420	10	1	6000000	570	77.87	0.92	12	0.31	122.00	10275.00	21600	20240308	-56.02	7560	20230922	25.66	21600	-56.02	20240308	8160	16.42	20240703	21600	-56.02	20240308	7560	25.66	20230922	4.81	N	053160	500	30 억		146586	N	N	0	N	00	N
46	20240724	120536	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	9460	10	2	0.11	174837770	18216	27.43	9450	9710	9450	12280	6620	9450	9598.03	2.44	0	1556	10156	9802	9626	9272	9096	9715	9185	30	2830	500	6420	10	1	6000000	568	77.54	0.92	12	0.30	122.00	10275.00	21600	20240308	-56.20	7560	20230922	25.13	21600	-56.20	20240308	8160	15.93	20240703	21600	-56.20	20240308	7560	25.13	20230922	4.81	N	053160	500	30 억		146586	N	N	0	N	00	N
47	20240724	110533	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	9530	80	2	0.85	138476030	14386	21.66	9450	9710	9450	12280	6620	9450	9625.75	2.44	0	3131	10156	9802	9626	9272	9096	9715	9185	30	2830	500	6420	10	1	6000000	572	78.11	0.93	12	0.24	122.00	10275.00	21600	20240308	-55.88	7560	20230922	26.06	21600	-55.88	20240308	8160	16.79	20240703	21600	-55.88	20240308	7560	26.06	20230922	4.81	N	053160	500	30 억		146586	N	N	0	N	00	N
48	20240724	100532	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	9700	250	2	2.65	97248080	10088	15.19	9450	9700	9450	12280	6620	9450	9639.98	2.44	0	5419	10156	9802	9626	9272	9096	9715	9185	30	2830	500	6420	10	1	6000000	582	79.51	0.94	12	0.17	122.00	10275.00	21600	20240308	-55.09	7560	20230922	28.31	21600	-55.09	20240308	8160	18.87	20240703	21600	-55.09	20240308	7560	28.31	20230922	4.81	N	053160	500	30 억		146586	N	N	0	N	00	N
49	20240724	090530	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	9450	0	3	0.00	179570	19	0.03	9450	9470	9450	12280	6620	9450	9451.05	2.44	0	-8	10156	9802	9626	9272	9096	9715	9185	30	2830	500	6420	10	1	6000000	567	77.46	0.92	12	0.00	122.00	10275.00	21600	20240308	-56.25	7560	20230922	25.00	21600	-56.25	20240308	8160	15.81	20240703	21600	-56.25	20240308	7560	25.00	20230922	4.81	N	053160	500	30 억		146586	N	N	0	N	00	N
50	20240723	160523	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	9450	-250	5	-2.58	643713330	66228	86.99	9550	9980	9450	12610	6790	9700	9719.67	2.51	0	-5185	10600	10150	9730	9280	8860	10375	9505	30	2910	500	6590	10	1	6000000	567	77.46	0.92	12	1.10	122.00	10275.00	21600	20240308	-56.25	7560	20230922	25.00	21600	-56.25	20240308	8160	15.81	20240703	21600	-56.25	20240308	7560	25.00	20230922	4.73	N	053160	500	30 억		150604	N	N	0	N	00	N
51	20240723	150537	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	9590	-110	5	-1.13	593476900	60933	80.04	9550	9980	9500	12610	6790	9700	9739.83	2.51	0	-3613	10600	10150	9730	9280	8860	10375	9505	30	2910	500	6590	10	1	6000000	575	78.61	0.93	12	1.02	122.00	10275.00	21600	20240308	-55.60	7560	20230922	26.85	21600	-55.60	20240308	8160	17.52	20240703	21600	-55.60	20240308	7560	26.85	20230922	4.73	N	053160	500	30 억		150604	N	N	0	N	00	N
52	20240723	140525	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	9600	-100	5	-1.03	551468310	56540	74.27	9550	9980	9510	12610	6790	9700	9753.60	2.51	0	-2486	10600	10150	9730	9280	8860	10375	9505	30	2910	500	6590	10	1	6000000	576	78.69	0.93	12	0.94	122.00	10275.00	21600	20240308	-55.56	7560	20230922	26.98	21600	-55.56	20240308	8160	17.65	20240703	21600	-55.56	20240308	7560	26.98	20230922	4.73	N	053160	500	30 억		150604	N	N	0	N	00	N
53	20240723	130524	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	9620	-80	5	-0.82	478171030	48895	64.23	9550	9980	9510	12610	6790	9700	9779.55	2.51	0	3814	10600	10150	9730	9280	8860	10375	9505	30	2910	500	6590	10	1	6000000	577	78.85	0.94	12	0.81	122.00	10275.00	21600	20240308	-55.46	7560	20230922	27.25	21600	-55.46	20240308	8160	17.89	20240703	21600	-55.46	20240308	7560	27.25	20230922	4.73	N	053160	500	30 억		150604	N	N	0	N	00	N
54	20240723	120528	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	9670	-30	5	-0.31	430569450	43953	57.73	9550	9980	9510	12610	6790	9700	9796.13	2.51	0	8483	10600	10150	9730	9280	8860	10375	9505	30	2910	500	6590	10	1	6000000	580	79.26	0.94	12	0.73	122.00	10275.00	21600	20240308	-55.23	7560	20230922	27.91	21600	-55.23	20240308	8160	18.50	20240703	21600	-55.23	20240308	7560	27.91	20230922	4.73	N	053160	500	30 억		150604	N	N	0	N	00	N
55	20240723	110530	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	9760	60	2	0.62	371030630	37839	49.70	9550	9980	9510	12610	6790	9700	9805.51	2.51	0	7274	10600	10150	9730	9280	8860	10375	9505	30	2910	500	6590	10	1	6000000	586	80.00	0.95	12	0.63	122.00	10275.00	21600	20240308	-54.81	7560	20230922	29.10	21600	-54.81	20240308	8160	19.61	20240703	21600	-54.81	20240308	7560	29.10	20230922	4.73	N	053160	500	30 억		150604	N	N	0	N	00	N
56	20240723	100528	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	9890	190	2	1.96	300746700	30658	40.27	9550	9980	9510	12610	6790	9700	9809.73	2.51	0	10323	10600	10150	9730	9280	8860	10375	9505	30	2910	500	6590	10	1	6000000	593	81.07	0.96	12	0.51	122.00	10275.00	21600	20240308	-54.21	7560	20230922	30.82	21600	-54.21	20240308	8160	21.20	20240703	21600	-54.21	20240308	7560	30.82	20230922	4.73	N	053160	500	30 억		150604	N	N	0	N	00	N
57	20240723	090530	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	9650	-50	5	-0.52	28779790	2996	3.94	9550	9710	9510	12610	6790	9700	9606.07	2.51	0	1184	10600	10150	9730	9280	8860	10375	9505	30	2910	500	6590	10	1	6000000	579	79.10	0.94	12	0.05	122.00	10275.00	21600	20240308	-55.32	7560	20230922	27.65	21600	-55.32	20240308	8160	18.26	20240703	21600	-55.32	20240308	7560	27.65	20230922	4.73	N	053160	500	30 억		150604	N	N	0	N	00	N
58	20240722	160522	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	9700	220	2	2.32	750771150	76055	114.01	9310	10180	9310	12320	6640	9480	9871.48	2.59	0	-5380	10180	9830	9600	9250	9020	9715	9135	30	2840	500	6440	10	1	6000000	582	79.51	0.94	12	1.27	122.00	10275.00	21600	20240308	-55.09	7560	20230922	28.31	21600	-55.09	20240308	8160	18.87	20240703	21600	-55.09	20240308	7560	28.31	20230922	4.29	N	053160	500	30 억		155645	N	N	0	N	00	N
59	20240722	150528	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	9700	220	2	2.32	720007860	72883	109.26	9310	10180	9310	12320	6640	9480	9878.95	2.59	0	-5249	10180	9830	9600	9250	9020	9715	9135	30	2840	500	6440	10	1	6000000	582	79.51	0.94	12	1.21	122.00	10275.00	21600	20240308	-55.09	7560	20230922	28.31	21600	-55.09	20240308	8160	18.87	20240703	21600	-55.09	20240308	7560	28.31	20230922	4.29	N	053160	500	30 억		155645	N	N	0	N	00	N
60	20240722	140529	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	9740	260	2	2.74	659054500	66594	99.83	9310	10180	9310	12320	6640	9480	9896.60	2.59	0	-3455	10180	9830	9600	9250	9020	9715	9135	30	2840	500	6440	10	1	6000000	584	79.84	0.95	12	1.11	122.00	10275.00	21600	20240308	-54.91	7560	20230922	28.84	21600	-54.91	20240308	8160	19.36	20240703	21600	-54.91	20240308	7560	28.84	20230922	4.29	N	053160	500	30 억		155645	N	N	0	N	00	N
61	20240722	130525	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	9990	510	2	5.38	534991340	54097	81.09	9310	10180	9310	12320	6640	9480	9889.48	2.59	0	627	10180	9830	9600	9250	9020	9715	9135	30	2840	500	6440	10	1	6000000	599	81.89	0.97	12	0.90	122.00	10275.00	21600	20240308	-53.75	7560	20230922	32.14	21600	-53.75	20240308	8160	22.43	20240703	21600	-53.75	20240308	7560	32.14	20230922	4.29	N	053160	500	30 억		155645	N	N	0	N	00	N
62	20240722	120527	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	9860	380	2	4.01	500651520	50641	75.91	9310	10180	9310	12320	6640	9480	9886.29	2.59	0	457	10180	9830	9600	9250	9020	9715	9135	30	2840	500	6440	10	1	6000000	592	80.82	0.96	12	0.84	122.00	10275.00	21600	20240308	-54.35	7560	20230922	30.42	21600	-54.35	20240308	8160	20.83	20240703	21600	-54.35	20240308	7560	30.42	20230922	4.29	N	053160	500	30 억		155645	N	N	0	N	00	N
63	20240722	110524	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	9880	400	2	4.22	472101840	47750	71.58	9310	10180	9310	12320	6640	9480	9886.95	2.59	0	-212	10180	9830	9600	9250	9020	9715	9135	30	2840	500	6440	10	1	6000000	593	80.98	0.96	12	0.80	122.00	10275.00	21600	20240308	-54.26	7560	20230922	30.69	21600	-54.26	20240308	8160	21.08	20240703	21600	-54.26	20240308	7560	30.69	20230922	4.29	N	053160	500	30 억		155645	N	N	0	N	00	N
64	20240722	100526	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	10030	550	2	5.80	351186410	35595	53.36	9310	10180	9310	12320	6640	9480	9866.17	2.59	0	1545	10180	9830	9600	9250	9020	9715	9135	30	2840	500	6440	10	1	6000000	602	82.21	0.98	12	0.59	122.00	10275.00	21600	20240308	-53.56	7560	20230922	32.67	21600	-53.56	20240308	8160	22.92	20240703	21600	-53.56	20240308	7560	32.67	20230922	4.29	N	053160	500	30 억		155645	N	N	0	N	00	N
65	20240722	090524	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	9500	20	2	0.21	35940530	3819	5.72	9310	9520	9310	12320	6640	9480	9410.98	2.59	0	1648	10180	9830	9600	9250	9020	9715	9135	30	2840	500	6440	10	1	6000000	570	77.87	0.92	12	0.06	122.00	10275.00	21600	20240308	-56.02	7560	20230922	25.66	21600	-56.02	20240308	8160	16.42	20240703	21600	-56.02	20240308	7560	25.66	20230922	4.29	N	053160	500	30 억		155645	N	N	0	N	00	N
66	20240719	160514	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	9480	-350	5	-3.56	613809740	64193	56.90	9770	9950	9370	12770	6890	9830	9559.36	2.66	0	-4384	10656	10242	9986	9572	9316	10115	9445	30	2940	500	6680	10	1	6000000	569	77.70	0.92	12	1.07	122.00	10275.00	21600	20240308	-56.11	7560	20230922	25.40	21600	-56.11	20240308	8160	16.18	20240703	21600	-56.11	20240308	7560	25.40	20230922	4.84	N	053160	500	30 억		159597	N	N	0	N	00	N
67	20240719	150519	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	9440	-390	5	-3.97	566117650	59138	52.42	9770	9950	9370	12770	6890	9830	9569.74	2.66	0	-2512	10656	10242	9986	9572	9316	10115	9445	30	2940	500	6680	10	1	6000000	566	77.38	0.92	12	0.99	122.00	10275.00	21600	20240308	-56.30	7560	20230922	24.87	21600	-56.30	20240308	8160	15.69	20240703	21600	-56.30	20240308	7560	24.87	20230922	4.84	N	053160	500	30 억		159597	N	N	0	N	00	N
68	20240719	140523	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	9400	-430	5	-4.37	538644850	56211	49.83	9770	9950	9380	12770	6890	9830	9579.43	2.66	0	-2596	10656	10242	9986	9572	9316	10115	9445	30	2940	500	6680	10	1	6000000	564	77.05	0.91	12	0.94	122.00	10275.00	21600	20240308	-56.48	7560	20230922	24.34	21600	-56.48	20240308	8160	15.20	20240703	21600	-56.48	20240308	7560	24.34	20230922	4.84	N	053160	500	30 억		159597	N	N	0	N	00	N
69	20240719	130515	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	9510	-320	5	-3.26	480610340	50044	44.36	9770	9950	9400	12770	6890	9830	9600.55	2.66	0	695	10656	10242	9986	9572	9316	10115	9445	30	2940	500	6680	10	1	6000000	571	77.95	0.93	12	0.83	122.00	10275.00	21600	20240308	-55.97	7560	20230922	25.79	21600	-55.97	20240308	8160	16.54	20240703	21600	-55.97	20240308	7560	25.79	20230922	4.84	N	053160	500	30 억		159597	N	N	0	N	00	N
70	20240719	120515	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	9570	-260	5	-2.64	463518210	48247	42.77	9770	9950	9400	12770	6890	9830	9603.91	2.66	0	1584	10656	10242	9986	9572	9316	10115	9445	30	2940	500	6680	10	1	6000000	574	78.44	0.93	12	0.80	122.00	10275.00	21600	20240308	-55.69	7560	20230922	26.59	21600	-55.69	20240308	8160	17.28	20240703	21600	-55.69	20240308	7560	26.59	20230922	4.84	N	053160	500	30 억		159597	N	N	0	N	00	N
71	20240719	110518	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	9580	-250	5	-2.54	403578210	41919	37.16	9770	9950	9520	12770	6890	9830	9624.13	2.66	0	5294	10656	10242	9986	9572	9316	10115	9445	30	2940	500	6680	10	1	6000000	575	78.52	0.93	12	0.70	122.00	10275.00	21600	20240308	-55.65	7560	20230922	26.72	21600	-55.65	20240308	8160	17.40	20240703	21600	-55.65	20240308	7560	26.72	20230922	4.84	N	053160	500	30 억		159597	N	N	0	N	00	N
72	20240719	100436	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	9790	-40	5	-0.41	304567690	31633	28.04	9770	9830	9520	12770	6890	9830	9623.60	2.66	0	10266	10656	10242	9986	9572	9316	10115	9445	30	2940	500	6680	10	1	6000000	587	80.25	0.95	12	0.53	122.00	10275.00	21600	20240308	-54.68	7560	20230922	29.50	21600	-54.68	20240308	8160	19.98	20240703	21600	-54.68	20240308	7560	29.50	20230922	4.84	N	053160	500	30 억		159597	N	N	0	N	00	N
73	20240719	090528	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	9800	-30	5	-0.31	20838570	2123	1.88	9770	9830	9770	12770	6890	9830	9808.55	2.66	0	141	10656	10242	9986	9572	9316	10115	9445	30	2940	500	6680	10	1	6000000	588	80.33	0.95	12	0.04	122.00	10275.00	21600	20240308	-54.63	7560	20230922	29.63	21600	-54.63	20240308	8160	20.10	20240703	21600	-54.63	20240308	7560	29.63	20230922	4.84	N	053160	500	30 억		159597	N	N	0	N	00	N
74	20240718	160508	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	9830	-800	5	-7.53	1122844670	112676	26.23	10310	10400	9730	13810	7450	10630	9965.35	3.02	0	-24196	12243	11436	10693	9886	9143	11840	10290	30	3180	500	7220	10	1	6000000	590	80.57	0.96	12	1.88	122.00	10275.00	21600	20240308	-54.49	7560	20230922	30.03	21600	-54.49	20240308	8160	20.47	20240703	21600	-54.49	20240308	7560	30.03	20230922	4.70	N	053160	500	30 억		180934	N	N	0	N	00	N
75	20240718	150516	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	9910	-720	5	-6.77	1055103290	105817	24.64	10310	10400	9730	13810	7450	10630	9969.77	3.02	0	-22197	12243	11436	10693	9886	9143	11840	10290	30	3180	500	7220	10	1	6000000	595	81.23	0.96	12	1.76	122.00	10275.00	21600	20240308	-54.12	7560	20230922	31.08	21600	-54.12	20240308	8160	21.45	20240703	21600	-54.12	20240308	7560	31.08	20230922	4.70	N	053160	500	30 억		180934	N	N	0	N	00	N
76	20240718	140512	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	9940	-690	5	-6.49	954083250	95698	22.28	10310	10400	9730	13810	7450	10630	9968.35	3.02	0	-15604	12243	11436	10693	9886	9143	11840	10290	30	3180	500	7220	10	1	6000000	596	81.48	0.97	12	1.59	122.00	10275.00	21600	20240308	-53.98	7560	20230922	31.48	21600	-53.98	20240308	8160	21.81	20240703	21600	-53.98	20240308	7560	31.48	20230922	4.70	N	053160	500	30 억		180934	N	N	0	N	00	N
77	20240718	130513	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	9830	-800	5	-7.53	872859160	87499	20.37	10310	10400	9730	13810	7450	10630	9974.15	3.02	0	-10505	12243	11436	10693	9886	9143	11840	10290	30	3180	500	7220	10	1	6000000	590	80.57	0.96	12	1.46	122.00	10275.00	21600	20240308	-54.49	7560	20230922	30.03	21600	-54.49	20240308	8160	20.47	20240703	21600	-54.49	20240308	7560	30.03	20230922	4.70	N	053160	500	30 억		180934	N	N	0	N	00	N
78	20240718	120512	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	9850	-780	5	-7.34	799726110	80183	18.67	10310	10400	9730	13810	7450	10630	9972.12	3.02	0	-10590	12243	11436	10693	9886	9143	11840	10290	30	3180	500	7220	10	1	6000000	591	80.74	0.96	12	1.34	122.00	10275.00	21600	20240308	-54.40	7560	20230922	30.29	21600	-54.40	20240308	8160	20.71	20240703	21600	-54.40	20240308	7560	30.29	20230922	4.70	N	053160	500	30 억		180934	N	N	0	N	00	N
79	20240718	110515	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	9820	-810	5	-7.62	691372860	69172	16.11	10310	10400	9730	13810	7450	10630	9993.14	3.02	0	-5393	12243	11436	10693	9886	9143	11840	10290	30	3180	500	7220	10	1	6000000	589	80.49	0.96	12	1.15	122.00	10275.00	21600	20240308	-54.54	7560	20230922	29.89	21600	-54.54	20240308	8160	20.34	20240703	21600	-54.54	20240308	7560	29.89	20230922	4.70	N	053160	500	30 억		180934	N	N	0	N	00	N
80	20240718	100517	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	10000	-630	5	-5.93	500742640	49895	11.62	10310	10400	9780	13810	7450	10630	10033.54	3.02	0	2781	12243	11436	10693	9886	9143	11840	10290	30	3180	500	7220	10	1	6000000	600	81.97	0.97	12	0.83	122.00	10275.00	21600	20240308	-53.70	7560	20230922	32.28	21600	-53.70	20240308	8160	22.55	20240703	21600	-53.70	20240308	7560	32.28	20230922	4.70	N	053160	500	30 억		180934	N	N	0	N	00	N
81	20240718	090517	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	9830	-800	5	-7.53	156297990	15458	3.60	10310	10400	9780	13810	7450	10630	10104.34	3.02	0	-1508	12243	11436	10693	9886	9143	11840	10290	30	3180	500	7220	10	1	6000000	590	80.57	0.96	12	0.26	122.00	10275.00	21600	20240308	-54.49	7560	20230922	30.03	21600	-54.49	20240308	8160	20.47	20240703	21600	-54.49	20240308	7560	30.03	20230922	4.70	N	053160	500	30 억		180934	N	N	0	N	00	N
82	20240717	160538	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	10630	680	2	6.83	4660840410	428082	822.79	9950	11500	9950	12930	6970	9950	10888.40	2.52	0	42113	10363	10156	9943	9736	9523	10260	9840	30	2980	500	6760	10	1	6000000	638	87.13	1.03	12	7.13	122.00	10275.00	21600	20240308	-50.79	7560	20230922	40.61	21600	-50.79	20240308	8160	30.27	20240703	21600	-50.79	20240308	7560	40.61	20230922	4.70	N	053160	500	30 억		151238	N	N	0	N	00	N
83	20240717	150540	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	10550	600	2	6.03	4564246000	418933	805.21	9950	11500	9950	12930	6970	9950	10894.93	2.52	0	45548	10363	10156	9943	9736	9523	10260	9840	30	2980	500	6760	10	1	6000000	633	86.48	1.03	12	6.98	122.00	10275.00	21600	20240308	-51.16	7560	20230922	39.55	21600	-51.16	20240308	8160	29.29	20240703	21600	-51.16	20240308	7560	39.55	20230922	4.70	N	053160	500	30 억		151238	N	N	0	N	00	N
84	20240717	140537	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	10760	810	2	8.14	4107262770	375831	722.36	9950	11500	9950	12930	6970	9950	10928.48	2.52	0	36522	10363	10156	9943	9736	9523	10260	9840	30	2980	500	6760	10	1	6000000	646	88.20	1.05	12	6.26	122.00	10275.00	21600	20240308	-50.19	7560	20230922	42.33	21600	-50.19	20240308	8160	31.86	20240703	21600	-50.19	20240308	7560	42.33	20230922	4.70	N	053160	500	30 억		151238	N	N	0	N	00	N
85	20240717	130537	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	11130	1180	2	11.86	3269286720	299648	575.94	9950	11500	9950	12930	6970	9950	10910.42	2.52	0	18457	10363	10156	9943	9736	9523	10260	9840	30	2980	500	6760	10	1	6000000	668	91.23	1.08	12	4.99	122.00	10275.00	21600	20240308	-48.47	7560	20230922	47.22	21600	-48.47	20240308	8160	36.40	20240703	21600	-48.47	20240308	7560	47.22	20230922	4.70	N	053160	500	30 억		151238	N	N	0	N	00	N
86	20240717	120538	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	10850	900	2	9.05	1746651670	164094	315.40	9950	11000	9950	12930	6970	9950	10644.21	2.52	0	27461	10363	10156	9943	9736	9523	10260	9840	30	2980	500	6760	10	1	6000000	651	88.93	1.06	12	2.73	122.00	10275.00	21600	20240308	-49.77	7560	20230922	43.52	21600	-49.77	20240308	8160	32.97	20240703	21600	-49.77	20240308	7560	43.52	20230922	4.70	N	053160	500	30 억		151238	N	N	0	N	00	N
87	20240717	110537	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	10900	950	2	9.55	1254120740	118718	228.18	9950	10940	9950	12930	6970	9950	10563.86	2.52	0	26504	10363	10156	9943	9736	9523	10260	9840	30	2980	500	6760	10	1	6000000	654	89.34	1.06	12	1.98	122.00	10275.00	21600	20240308	-49.54	7560	20230922	44.18	21600	-49.54	20240308	8160	33.58	20240703	21600	-49.54	20240308	7560	44.18	20230922	4.70	N	053160	500	30 억		151238	N	N	0	N	00	N
88	20240717	100537	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	10550	600	2	6.03	354202170	34410	66.14	9950	10570	9950	12930	6970	9950	10293.58	2.52	0	13744	10363	10156	9943	9736	9523	10260	9840	30	2980	500	6760	10	1	6000000	633	86.48	1.03	12	0.57	122.00	10275.00	21600	20240308	-51.16	7560	20230922	39.55	21600	-51.16	20240308	8160	29.29	20240703	21600	-51.16	20240308	7560	39.55	20230922	4.70	N	053160	500	30 억		151238	N	N	0	N	00	N
89	20240717	090436	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	10010	60	2	0.60	17164430	1716	3.30	9950	10100	9950	12930	6970	9950	10002.58	2.52	0	703	10363	10156	9943	9736	9523	10260	9840	30	2980	500	6760	10	1	6000000	601	82.05	0.97	12	0.03	122.00	10275.00	21600	20240308	-53.66	7560	20230922	32.41	21600	-53.66	20240308	8160	22.67	20240703	21600	-53.66	20240308	7560	32.41	20230922	4.70	N	053160	500	30 억		151238	N	N	0	N	00	N
90	20240716	160538	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	9950	50	2	0.51	509284000	51507	81.20	9900	10150	9730	12870	6930	9900	9887.61	2.58	0	-3373	10480	10190	9660	9370	8840	10335	9515	30	2970	500	6730	10	1	6000000	597	81.56	0.97	12	0.86	122.00	10275.00	21600	20240308	-53.94	7560	20230922	31.61	21600	-53.94	20240308	8160	21.94	20240703	21600	-53.94	20240308	7560	31.61	20230922	4.69	N	053160	500	30 억		154704	N	N	0	N	00	N
91	20240716	150544	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	9920	20	2	0.20	488341820	49400	77.87	9900	10150	9730	12870	6930	9900	9885.46	2.58	0	-3293	10480	10190	9660	9370	8840	10335	9515	30	2970	500	6730	10	1	6000000	595	81.31	0.97	12	0.82	122.00	10275.00	21600	20240308	-54.07	7560	20230922	31.22	21600	-54.07	20240308	8160	21.57	20240703	21600	-54.07	20240308	7560	31.22	20230922	4.69	N	053160	500	30 억		154704	N	N	0	N	00	N
92	20240716	140541	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	9890	-10	5	-0.10	468098580	47354	74.65	9900	10150	9730	12870	6930	9900	9885.09	2.58	0	-3255	10480	10190	9660	9370	8840	10335	9515	30	2970	500	6730	10	1	6000000	593	81.07	0.96	12	0.79	122.00	10275.00	21600	20240308	-54.21	7560	20230922	30.82	21600	-54.21	20240308	8160	21.20	20240703	21600	-54.21	20240308	7560	30.82	20230922	4.69	N	053160	500	30 억		154704	N	N	0	N	00	N
93	20240716	130542	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	9850	-50	5	-0.51	461524220	46690	73.60	9900	10150	9730	12870	6930	9900	9884.86	2.58	0	-2797	10480	10190	9660	9370	8840	10335	9515	30	2970	500	6730	10	1	6000000	591	80.74	0.96	12	0.78	122.00	10275.00	21600	20240308	-54.40	7560	20230922	30.29	21600	-54.40	20240308	8160	20.71	20240703	21600	-54.40	20240308	7560	30.29	20230922	4.69	N	053160	500	30 억		154704	N	N	0	N	00	N
94	20240716	120540	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	9900	0	3	0.00	439877990	44500	70.15	9900	10150	9730	12870	6930	9900	9884.90	2.58	0	-1462	10480	10190	9660	9370	8840	10335	9515	30	2970	500	6730	10	1	6000000	594	81.15	0.96	12	0.74	122.00	10275.00	21600	20240308	-54.17	7560	20230922	30.95	21600	-54.17	20240308	8160	21.32	20240703	21600	-54.17	20240308	7560	30.95	20230922	4.69	N	053160	500	30 억		154704	N	N	0	N	00	N
95	20240716	110540	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	9910	10	2	0.10	411869780	41681	65.71	9900	10150	9730	12870	6930	9900	9881.48	2.58	0	-762	10480	10190	9660	9370	8840	10335	9515	30	2970	500	6730	10	1	6000000	595	81.23	0.96	12	0.69	122.00	10275.00	21600	20240308	-54.12	7560	20230922	31.08	21600	-54.12	20240308	8160	21.45	20240703	21600	-54.12	20240308	7560	31.08	20230922	4.69	N	053160	500	30 억		154704	N	N	0	N	00	N
96	20240716	100541	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	9810	-90	5	-0.91	370992920	37538	59.18	9900	10150	9730	12870	6930	9900	9883.13	2.58	0	-472	10480	10190	9660	9370	8840	10335	9515	30	2970	500	6730	10	1	6000000	589	80.41	0.95	12	0.63	122.00	10275.00	21600	20240308	-54.58	7560	20230922	29.76	21600	-54.58	20240308	8160	20.22	20240703	21600	-54.58	20240308	7560	29.76	20230922	4.69	N	053160	500	30 억		154704	N	N	0	N	00	N
97	20240716	090539	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	9970	70	2	0.71	62196290	6223	9.81	9900	10150	9860	12870	6930	9900	9994.58	2.58	0	-1270	10480	10190	9660	9370	8840	10335	9515	30	2970	500	6730	10	1	6000000	598	81.72	0.97	12	0.10	122.00	10275.00	21600	20240308	-53.84	7560	20230922	31.88	21600	-53.84	20240308	8160	22.18	20240703	21600	-53.84	20240308	7560	31.88	20230922	4.69	N	053160	500	30 억		154704	N	N	0	N	00	N
98	20240715	160532	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	9900	770	2	8.43	602393450	62398	35.05	9330	9950	9130	11860	6400	9130	9654.03	2.52	0	3955	10530	9830	9290	8590	8050	10180	8940	30	2730	500	6200	10	1	6000000	594	81.15	0.96	12	1.04	122.00	10275.00	21600	20240308	-54.17	7560	20230922	30.95	21600	-54.17	20240308	8160	21.32	20240703	21600	-54.17	20240308	7560	30.95	20230922	4.71	N	053160	500	30 억		151150	N	N	0	N	00	N
99	20240715	150535	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	9840	710	2	7.78	526868450	54745	30.75	9330	9950	9130	11860	6400	9130	9624.05	2.52	0	1188	10530	9830	9290	8590	8050	10180	8940	30	2730	500	6200	10	1	6000000	590	80.66	0.96	12	0.91	122.00	10275.00	21600	20240308	-54.44	7560	20230922	30.16	21600	-54.44	20240308	8160	20.59	20240703	21600	-54.44	20240308	7560	30.16	20230922	4.71	N	053160	500	30 억		151150	N	N	0	N	00	N
100	20240715	140535	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	9780	650	2	7.12	485842310	50561	28.40	9330	9950	9130	11860	6400	9130	9609.03	2.52	0	1133	10530	9830	9290	8590	8050	10180	8940	30	2730	500	6200	10	1	6000000	587	80.16	0.95	12	0.84	122.00	10275.00	21600	20240308	-54.72	7560	20230922	29.37	21600	-54.72	20240308	8160	19.85	20240703	21600	-54.72	20240308	7560	29.37	20230922	4.71	N	053160	500	30 억		151150	N	N	0	N	00	N
101	20240715	130535	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	9630	500	2	5.48	402775350	42020	23.60	9330	9950	9130	11860	6400	9130	9585.32	2.52	0	-235	10530	9830	9290	8590	8050	10180	8940	30	2730	500	6200	10	1	6000000	578	78.93	0.94	12	0.70	122.00	10275.00	21600	20240308	-55.42	7560	20230922	27.38	21600	-55.42	20240308	8160	18.01	20240703	21600	-55.42	20240308	7560	27.38	20230922	4.71	N	053160	500	30 억		151150	N	N	0	N	00	N
102	20240715	120535	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	9680	550	2	6.02	381699490	39828	22.37	9330	9950	9130	11860	6400	9130	9583.70	2.52	0	-63	10530	9830	9290	8590	8050	10180	8940	30	2730	500	6200	10	1	6000000	581	79.34	0.94	12	0.66	122.00	10275.00	21600	20240308	-55.19	7560	20230922	28.04	21600	-55.19	20240308	8160	18.63	20240703	21600	-55.19	20240308	7560	28.04	20230922	4.71	N	053160	500	30 억		151150	N	N	0	N	00	N
103	20240715	110535	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	9710	580	2	6.35	320446830	33474	18.80	9330	9950	9130	11860	6400	9130	9573.01	2.52	0	772	10530	9830	9290	8590	8050	10180	8940	30	2730	500	6200	10	1	6000000	583	79.59	0.95	12	0.56	122.00	10275.00	21600	20240308	-55.05	7560	20230922	28.44	21600	-55.05	20240308	8160	19.00	20240703	21600	-55.05	20240308	7560	28.44	20230922	4.71	N	053160	500	30 억		151150	N	N	0	N	00	N
104	20240715	100535	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	9590	460	2	5.04	181346330	19226	10.80	9330	9700	9130	11860	6400	9130	9432.35	2.52	0	1677	10530	9830	9290	8590	8050	10180	8940	30	2730	500	6200	10	1	6000000	575	78.61	0.93	12	0.32	122.00	10275.00	21600	20240308	-55.60	7560	20230922	26.85	21600	-55.60	20240308	8160	17.52	20240703	21600	-55.60	20240308	7560	26.85	20230922	4.71	N	053160	500	30 억		151150	N	N	0	N	00	N
105	20240715	090535	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	9250	120	2	1.31	12558050	1358	0.76	9330	9330	9160	11860	6400	9130	9247.46	2.52	0	-371	10530	9830	9290	8590	8050	10180	8940	30	2730	500	6200	10	1	6000000	555	75.82	0.90	12	0.02	122.00	10275.00	21600	20240308	-57.18	7560	20230922	22.35	21600	-57.18	20240308	8160	13.36	20240703	21600	-57.18	20240308	7560	22.35	20230922	4.71	N	053160	500	30 억		151150	N	N	0	N	00	N
106	20240712	160530	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	9130	290	2	3.28	1662770670	178020	2014.48	8840	9990	8750	11490	6190	8840	9340.47	2.58	0	-3850	9000	8920	8870	8790	8740	8895	8765	30	2650	500	6010	10	1	6000000	548	74.84	0.89	12	2.97	122.00	10275.00	21600	20240308	-57.73	7560	20230922	20.77	21600	-57.73	20240308	8160	11.89	20240703	21600	-57.73	20240308	7560	20.77	20230922	4.64	N	053160	500	30 억		154671	N	N	0	N	00	N
107	20240712	150533	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	9060	220	2	2.49	1656125430	177291	2006.24	8840	9990	8750	11490	6190	8840	9341.40	2.58	0	-3520	9000	8920	8870	8790	8740	8895	8765	30	2650	500	6010	10	1	6000000	544	74.26	0.88	12	2.95	122.00	10275.00	21600	20240308	-58.06	7560	20230922	19.84	21600	-58.06	20240308	8160	11.03	20240703	21600	-58.06	20240308	7560	19.84	20230922	4.64	N	053160	500	30 억		154671	N	N	0	N	00	N
108	20240712	140537	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	9130	290	2	3.28	1630493310	174461	1974.21	8840	9990	8750	11490	6190	8840	9346.01	2.58	0	-5025	9000	8920	8870	8790	8740	8895	8765	30	2650	500	6010	10	1	6000000	548	74.84	0.89	12	2.91	122.00	10275.00	21600	20240308	-57.73	7560	20230922	20.77	21600	-57.73	20240308	8160	11.89	20240703	21600	-57.73	20240308	7560	20.77	20230922	4.64	N	053160	500	30 억		154671	N	N	0	N	00	N
109	20240712	130532	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	9130	290	2	3.28	1589254000	169941	1923.06	8840	9990	8750	11490	6190	8840	9351.92	2.58	0	-4617	9000	8920	8870	8790	8740	8895	8765	30	2650	500	6010	10	1	6000000	548	74.84	0.89	12	2.83	122.00	10275.00	21600	20240308	-57.73	7560	20230922	20.77	21600	-57.73	20240308	8160	11.89	20240703	21600	-57.73	20240308	7560	20.77	20230922	4.64	N	053160	500	30 억		154671	N	N	0	N	00	N
110	20240712	120533	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	8980	140	2	1.58	1572909290	168145	1902.74	8840	9990	8750	11490	6190	8840	9354.60	2.58	0	-5436	9000	8920	8870	8790	8740	8895	8765	30	2650	500	6010	10	1	6000000	539	73.61	0.87	12	2.80	122.00	10275.00	21600	20240308	-58.43	7560	20230922	18.78	21600	-58.43	20240308	8160	10.05	20240703	21600	-58.43	20240308	7560	18.78	20230922	4.64	N	053160	500	30 억		154671	N	N	0	N	00	N
111	20240712	110531	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	9290	450	2	5.09	1505503000	160723	1818.75	8840	9990	8750	11490	6190	8840	9367.20	2.58	0	-6591	9000	8920	8870	8790	8740	8895	8765	30	2650	500	6010	10	1	6000000	557	76.15	0.90	12	2.68	122.00	10275.00	21600	20240308	-56.99	7560	20230922	22.88	21600	-56.99	20240308	8160	13.85	20240703	21600	-56.99	20240308	7560	22.88	20230922	4.64	N	053160	500	30 억		154671	N	N	0	N	00	N
112	20240712	100533	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	8970	130	2	1.47	50736690	5723	64.76	8840	9040	8750	11490	6190	8840	8865.58	2.58	0	2262	9000	8920	8870	8790	8740	8895	8765	30	2650	500	6010	10	1	6000000	538	73.52	0.87	12	0.10	122.00	10275.00	21600	20240308	-58.47	7560	20230922	18.65	21600	-58.47	20240308	8160	9.93	20240703	21600	-58.47	20240308	7560	18.65	20230922	4.64	N	053160	500	30 억		154671	N	N	0	N	00	N
113	20240712	090529	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	8820	-20	5	-0.23	2066820	234	2.65	8840	8990	8810	11490	6190	8840	8831.03	2.58	0	-37	9000	8920	8870	8790	8740	8895	8765	30	2650	500	6010	10	1	6000000	529	72.30	0.86	12	0.00	122.00	10275.00	21600	20240308	-59.17	7560	20230922	16.67	21600	-59.17	20240308	8160	8.09	20240703	21600	-59.17	20240308	7560	16.67	20230922	4.64	N	053160	500	30 억		154671	N	N	0	N	00	N
114	20240711	160529	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	8840	-70	5	-0.79	77613570	8751	42.50	8910	8950	8820	11580	6240	8910	8869.11	2.63	0	-3312	9263	9086	8913	8736	8563	9000	8650	30	2670	500	6050	10	1	6000000	530	72.46	0.86	12	0.15	122.00	10275.00	21600	20240308	-59.07	7560	20230922	16.93	21600	-59.07	20240308	8160	8.33	20240703	21600	-59.07	20240308	7560	16.93	20230922	4.54	N	053160	500	30 억		157983	N	N	0	N	00	N
115	20240711	150533	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	8850	-60	5	-0.67	64457050	7264	35.28	8910	8950	8820	11580	6240	8910	8873.49	2.63	0	-2738	9263	9086	8913	8736	8563	9000	8650	30	2670	500	6050	10	1	6000000	531	72.54	0.86	12	0.12	122.00	10275.00	21600	20240308	-59.03	7560	20230922	17.06	21600	-59.03	20240308	8160	8.46	20240703	21600	-59.03	20240308	7560	17.06	20230922	4.54	N	053160	500	30 억		157983	N	N	0	N	00	N
116	20240711	140533	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	8860	-50	5	-0.56	60614680	6830	33.17	8910	8950	8820	11580	6240	8910	8874.77	2.63	0	-2628	9263	9086	8913	8736	8563	9000	8650	30	2670	500	6050	10	1	6000000	532	72.62	0.86	12	0.11	122.00	10275.00	21600	20240308	-58.98	7560	20230922	17.20	21600	-58.98	20240308	8160	8.58	20240703	21600	-58.98	20240308	7560	17.20	20230922	4.54	N	053160	500	30 억		157983	N	N	0	N	00	N
117	20240711	130531	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	8880	-30	5	-0.34	44614790	5029	24.43	8910	8950	8820	11580	6240	8910	8871.50	2.63	0	-2015	9263	9086	8913	8736	8563	9000	8650	30	2670	500	6050	10	1	6000000	533	72.79	0.86	12	0.08	122.00	10275.00	21600	20240308	-58.89	7560	20230922	17.46	21600	-58.89	20240308	8160	8.82	20240703	21600	-58.89	20240308	7560	17.46	20230922	4.54	N	053160	500	30 억		157983	N	N	0	N	00	N
118	20240711	120531	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	8860	-50	5	-0.56	40580780	4574	22.22	8910	8950	8820	11580	6240	8910	8872.06	2.63	0	-1570	9263	9086	8913	8736	8563	9000	8650	30	2670	500	6050	10	1	6000000	532	72.62	0.86	12	0.08	122.00	10275.00	21600	20240308	-58.98	7560	20230922	17.20	21600	-58.98	20240308	8160	8.58	20240703	21600	-58.98	20240308	7560	17.20	20230922	4.54	N	053160	500	30 억		157983	N	N	0	N	00	N
119	20240711	110530	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	8860	-50	5	-0.56	31761070	3578	17.38	8910	8950	8820	11580	6240	8910	8876.77	2.63	0	-1018	9263	9086	8913	8736	8563	9000	8650	30	2670	500	6050	10	1	6000000	532	72.62	0.86	12	0.06	122.00	10275.00	21600	20240308	-58.98	7560	20230922	17.20	21600	-58.98	20240308	8160	8.58	20240703	21600	-58.98	20240308	7560	17.20	20230922	4.54	N	053160	500	30 억		157983	N	N	0	N	00	N
120	20240711	100530	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	8880	-30	5	-0.34	10170310	1143	5.55	8910	8950	8820	11580	6240	8910	8897.91	2.63	0	-159	9263	9086	8913	8736	8563	9000	8650	30	2670	500	6050	10	1	6000000	533	72.79	0.86	12	0.02	122.00	10275.00	21600	20240308	-58.89	7560	20230922	17.46	21600	-58.89	20240308	8160	8.82	20240703	21600	-58.89	20240308	7560	17.46	20230922	4.54	N	053160	500	30 억		157983	N	N	0	N	00	N
121	20240711	090528	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	8900	-10	5	-0.11	1563260	177	0.86	8910	8910	8820	11580	6240	8910	8831.98	2.63	0	-4	9263	9086	8913	8736	8563	9000	8650	30	2670	500	6050	10	1	6000000	534	72.95	0.87	12	0.00	122.00	10275.00	21600	20240308	-58.80	7560	20230922	17.72	21600	-58.80	20240308	8160	9.07	20240703	21600	-58.80	20240308	7560	17.72	20230922	4.54	N	053160	500	30 억		157983	N	N	0	N	00	N
122	20240710	160529	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	8910	-20	5	-0.22	183463250	20589	67.23	8930	9090	8740	11600	6260	8930	8910.74	2.73	0	-6048	9223	9076	8783	8636	8343	9150	8710	30	2670	500	6070	10	1	6000000	535	73.03	0.87	12	0.34	122.00	10275.00	21600	20240308	-58.75	7560	20230922	17.86	21600	-58.75	20240308	8160	9.19	20240703	21600	-58.75	20240308	7560	17.86	20230922	4.56	N	053160	500	30 억		164043	N	N	0	N	00	N
123	20240710	150530	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	8970	40	2	0.45	179981050	20199	65.95	8930	9090	8740	11600	6260	8930	8910.39	2.73	0	-5913	9223	9076	8783	8636	8343	9150	8710	30	2670	500	6070	10	1	6000000	538	73.52	0.87	12	0.34	122.00	10275.00	21600	20240308	-58.47	7560	20230922	18.65	21600	-58.47	20240308	8160	9.93	20240703	21600	-58.47	20240308	7560	18.65	20230922	4.56	N	053160	500	30 억		164043	N	N	0	N	00	N
124	20240710	140528	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	8850	-80	5	-0.90	136293720	15302	49.96	8930	9090	8740	11600	6260	8930	8906.92	2.73	0	-4731	9223	9076	8783	8636	8343	9150	8710	30	2670	500	6070	10	1	6000000	531	72.54	0.86	12	0.26	122.00	10275.00	21600	20240308	-59.03	7560	20230922	17.06	21600	-59.03	20240308	8160	8.46	20240703	21600	-59.03	20240308	7560	17.06	20230922	4.56	N	053160	500	30 억		164043	N	N	0	N	00	N
125	20240710	130528	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	8840	-90	5	-1.01	130293580	14623	47.75	8930	9090	8740	11600	6260	8930	8910.18	2.73	0	-4644	9223	9076	8783	8636	8343	9150	8710	30	2670	500	6070	10	1	6000000	530	72.46	0.86	12	0.24	122.00	10275.00	21600	20240308	-59.07	7560	20230922	16.93	21600	-59.07	20240308	8160	8.33	20240703	21600	-59.07	20240308	7560	16.93	20230922	4.56	N	053160	500	30 억		164043	N	N	0	N	00	N
126	20240710	120529	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	8880	-50	5	-0.56	120691690	13538	44.20	8930	9090	8740	11600	6260	8930	8915.03	2.73	0	-4132	9223	9076	8783	8636	8343	9150	8710	30	2670	500	6070	10	1	6000000	533	72.79	0.86	12	0.23	122.00	10275.00	21600	20240308	-58.89	7560	20230922	17.46	21600	-58.89	20240308	8160	8.82	20240703	21600	-58.89	20240308	7560	17.46	20230922	4.56	N	053160	500	30 억		164043	N	N	0	N	00	N
127	20240710	110529	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	8990	60	2	0.67	86033760	9639	31.47	8930	9090	8740	11600	6260	8930	8925.59	2.73	0	-1044	9223	9076	8783	8636	8343	9150	8710	30	2670	500	6070	10	1	6000000	539	73.69	0.87	12	0.16	122.00	10275.00	21600	20240308	-58.38	7560	20230922	18.92	21600	-58.38	20240308	8160	10.17	20240703	21600	-58.38	20240308	7560	18.92	20230922	4.56	N	053160	500	30 억		164043	N	N	0	N	00	N
128	20240710	100525	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	9000	70	2	0.78	65417920	7345	23.98	8930	9090	8740	11600	6260	8930	8906.46	2.73	0	956	9223	9076	8783	8636	8343	9150	8710	30	2670	500	6070	10	1	6000000	540	73.77	0.88	12	0.12	122.00	10275.00	21600	20240308	-58.33	7560	20230922	19.05	21600	-58.33	20240308	8160	10.29	20240703	21600	-58.33	20240308	7560	19.05	20230922	4.56	N	053160	500	30 억		164043	N	N	0	N	00	N
129	20240710	090528	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	8990	60	2	0.67	11052290	1230	4.02	8930	9090	8930	11600	6260	8930	8985.60	2.73	0	-688	9223	9076	8783	8636	8343	9150	8710	30	2670	500	6070	10	1	6000000	539	73.69	0.87	12	0.02	122.00	10275.00	21600	20240308	-58.38	7560	20230922	18.92	21600	-58.38	20240308	8160	10.17	20240703	21600	-58.38	20240308	7560	18.92	20230922	4.56	N	053160	500	30 억		164043	N	N	0	N	00	N
130	20240709	160527	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	8930	440	2	5.18	266598370	30599	359.65	8490	8930	8490	11030	5950	8490	8711.93	2.62	0	6498	8623	8556	8433	8366	8243	8590	8400	30	2540	500	5770	10	1	6000000	536	73.20	0.87	12	0.51	122.00	10275.00	21600	20240308	-58.66	7560	20230922	18.12	21600	-58.66	20240308	8160	9.44	20240703	21600	-58.66	20240308	7560	18.12	20230922	4.60	N	053160	500	30 억		157032	N	N	0	N	00	N
131	20240709	150527	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	8860	370	2	4.36	223101330	25710	302.19	8490	8900	8490	11030	5950	8490	8677.61	2.62	0	6904	8623	8556	8433	8366	8243	8590	8400	30	2540	500	5770	10	1	6000000	532	72.62	0.86	12	0.43	122.00	10275.00	21600	20240308	-58.98	7560	20230922	17.20	21600	-58.98	20240308	8160	8.58	20240703	21600	-58.98	20240308	7560	17.20	20230922	4.60	N	053160	500	30 억		157032	N	N	0	N	00	N
132	20240709	140528	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	8810	320	2	3.77	190623300	22029	258.92	8490	8900	8490	11030	5950	8490	8653.29	2.62	0	7097	8623	8556	8433	8366	8243	8590	8400	30	2540	500	5770	10	1	6000000	529	72.21	0.86	12	0.37	122.00	10275.00	21600	20240308	-59.21	7560	20230922	16.53	21600	-59.21	20240308	8160	7.97	20240703	21600	-59.21	20240308	7560	16.53	20230922	4.60	N	053160	500	30 억		157032	N	N	0	N	00	N
133	20240709	130530	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	8850	360	2	4.24	167401900	19390	227.90	8490	8900	8490	11030	5950	8490	8633.41	2.62	0	8668	8623	8556	8433	8366	8243	8590	8400	30	2540	500	5770	10	1	6000000	531	72.54	0.86	12	0.32	122.00	10275.00	21600	20240308	-59.03	7560	20230922	17.06	21600	-59.03	20240308	8160	8.46	20240703	21600	-59.03	20240308	7560	17.06	20230922	4.60	N	053160	500	30 억		157032	N	N	0	N	00	N
134	20240709	120531	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	8760	270	2	3.18	143671190	16697	196.25	8490	8770	8490	11030	5950	8490	8604.61	2.62	0	8641	8623	8556	8433	8366	8243	8590	8400	30	2540	500	5770	10	1	6000000	526	71.80	0.85	12	0.28	122.00	10275.00	21600	20240308	-59.44	7560	20230922	15.87	21600	-59.44	20240308	8160	7.35	20240703	21600	-59.44	20240308	7560	15.87	20230922	4.60	N	053160	500	30 억		157032	N	N	0	N	00	N
135	20240709	110530	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	8760	270	2	3.18	135329440	15744	185.05	8490	8770	8490	11030	5950	8490	8595.62	2.62	0	9384	8623	8556	8433	8366	8243	8590	8400	30	2540	500	5770	10	1	6000000	526	71.80	0.85	12	0.26	122.00	10275.00	21600	20240308	-59.44	7560	20230922	15.87	21600	-59.44	20240308	8160	7.35	20240703	21600	-59.44	20240308	7560	15.87	20230922	4.60	N	053160	500	30 억		157032	N	N	0	N	00	N
136	20240709	100529	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	8670	180	2	2.12	101633430	11870	139.52	8490	8670	8490	11030	5950	8490	8562.21	2.62	0	7932	8623	8556	8433	8366	8243	8590	8400	30	2540	500	5770	10	1	6000000	520	71.07	0.84	12	0.20	122.00	10275.00	21600	20240308	-59.86	7560	20230922	14.68	21600	-59.86	20240308	8160	6.25	20240703	21600	-59.86	20240308	7560	14.68	20230922	4.60	N	053160	500	30 억		157032	N	N	0	N	00	N
137	20240709	090528	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	8500	10	2	0.12	7924070	933	10.97	8490	8510	8490	11030	5950	8490	8493.11	2.62	0	-387	8623	8556	8433	8366	8243	8590	8400	30	2540	500	5770	10	1	6000000	510	69.67	0.83	12	0.02	122.00	10275.00	21600	20240308	-60.65	7560	20230922	12.43	21600	-60.65	20240308	8160	4.17	20240703	21600	-60.65	20240308	7560	12.43	20230922	4.60	N	053160	500	30 억		157032	N	N	0	N	00	N
138	20240708	160524	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	8490	70	2	0.83	71546180	8505	52.18	8420	8500	8310	10940	5900	8420	8412.09	2.60	0	1316	8620	8520	8400	8300	8180	8530	8310	30	2520	500	5720	10	1	6000000	509	69.59	0.83	12	0.14	122.00	10275.00	21600	20240308	-60.69	7560	20230922	12.30	21600	-60.69	20240308	8160	4.04	20240703	21600	-60.69	20240308	7560	12.30	20230922	4.65	N	053160	500	30 억		155716	N	N	0	N	00	N
139	20240708	150525	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	8450	30	2	0.36	65787900	7826	48.02	8420	8500	8310	10940	5900	8420	8406.28	2.60	0	1449	8620	8520	8400	8300	8180	8530	8310	30	2520	500	5720	10	1	6000000	507	69.26	0.82	12	0.13	122.00	10275.00	21600	20240308	-60.88	7560	20230922	11.77	21600	-60.88	20240308	8160	3.55	20240703	21600	-60.88	20240308	7560	11.77	20230922	4.65	N	053160	500	30 억		155716	N	N	0	N	00	N
140	20240708	140527	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	8440	20	2	0.24	56801400	6763	41.50	8420	8500	8310	10940	5900	8420	8398.77	2.60	0	1330	8620	8520	8400	8300	8180	8530	8310	30	2520	500	5720	10	1	6000000	506	69.18	0.82	12	0.11	122.00	10275.00	21600	20240308	-60.93	7560	20230922	11.64	21600	-60.93	20240308	8160	3.43	20240703	21600	-60.93	20240308	7560	11.64	20230922	4.65	N	053160	500	30 억		155716	N	N	0	N	00	N
141	20240708	130523	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	8430	10	2	0.12	49912970	5946	36.48	8420	8500	8310	10940	5900	8420	8394.27	2.60	0	1401	8620	8520	8400	8300	8180	8530	8310	30	2520	500	5720	10	1	6000000	506	69.10	0.82	12	0.10	122.00	10275.00	21600	20240308	-60.97	7560	20230922	11.51	21600	-60.97	20240308	8160	3.31	20240703	21600	-60.97	20240308	7560	11.51	20230922	4.65	N	053160	500	30 억		155716	N	N	0	N	00	N
142	20240708	120526	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	8430	10	2	0.12	45548280	5428	33.30	8420	8500	8310	10940	5900	8420	8391.22	2.60	0	1233	8620	8520	8400	8300	8180	8530	8310	30	2520	500	5720	10	1	6000000	506	69.10	0.82	12	0.09	122.00	10275.00	21600	20240308	-60.97	7560	20230922	11.51	21600	-60.97	20240308	8160	3.31	20240703	21600	-60.97	20240308	7560	11.51	20230922	4.65	N	053160	500	30 억		155716	N	N	0	N	00	N
143	20240708	110524	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	8430	10	2	0.12	40493920	4828	29.62	8420	8500	8310	10940	5900	8420	8387.14	2.60	0	1201	8620	8520	8400	8300	8180	8530	8310	30	2520	500	5720	10	1	6000000	506	69.10	0.82	12	0.08	122.00	10275.00	21600	20240308	-60.97	7560	20230922	11.51	21600	-60.97	20240308	8160	3.31	20240703	21600	-60.97	20240308	7560	11.51	20230922	4.65	N	053160	500	30 억		155716	N	N	0	N	00	N
144	20240708	100524	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	8460	40	2	0.48	33508050	3999	24.54	8420	8500	8310	10940	5900	8420	8378.85	2.60	0	1276	8620	8520	8400	8300	8180	8530	8310	30	2520	500	5720	10	1	6000000	508	69.34	0.82	12	0.07	122.00	10275.00	21600	20240308	-60.83	7560	20230922	11.90	21600	-60.83	20240308	8160	3.68	20240703	21600	-60.83	20240308	7560	11.90	20230922	4.65	N	053160	500	30 억		155716	N	N	0	N	00	N
145	20240708	090524	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	8420	0	3	0.00	6883850	817	5.01	8420	8500	8420	10940	5900	8420	8425.95	2.60	0	-44	8620	8520	8400	8300	8180	8530	8310	30	2520	500	5720	10	1	6000000	505	69.02	0.82	12	0.01	122.00	10275.00	21600	20240308	-61.02	7560	20230922	11.38	21600	-61.02	20240308	8160	3.19	20240703	21600	-61.02	20240308	7560	11.38	20230922	4.65	N	053160	500	30 억		155716	N	N	0	N	00	N
146	20240705	160522	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	8420	0	3	0.00	134911100	16150	66.37	8420	8500	8280	10940	5900	8420	8353.63	2.66	0	-3974	8680	8550	8380	8250	8080	8615	8315	30	2520	500	5720	10	1	6000000	505	69.02	0.82	12	0.27	122.00	10275.00	21600	20240308	-61.02	7560	20230922	11.38	21600	-61.02	20240308	8160	3.19	20240703	21600	-61.02	20240308	7560	11.38	20230922	4.65	N	053160	500	30 억		159791	N	N	0	N	00	N
147	20240705	150524	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	8280	-140	5	-1.66	110426230	13239	54.41	8420	8500	8280	10940	5900	8420	8340.98	2.66	0	-2778	8680	8550	8380	8250	8080	8615	8315	30	2520	500	5720	10	1	6000000	497	67.87	0.81	12	0.22	122.00	10275.00	21600	20240308	-61.67	7560	20230922	9.52	21600	-61.67	20240308	8160	1.47	20240703	21600	-61.67	20240308	7560	9.52	20230922	4.65	N	053160	500	30 억		159791	N	N	0	N	00	N
148	20240705	140524	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	8320	-100	5	-1.19	83740750	10025	41.20	8420	8500	8290	10940	5900	8420	8353.19	2.66	0	-2635	8680	8550	8380	8250	8080	8615	8315	30	2520	500	5720	10	1	6000000	499	68.20	0.81	12	0.17	122.00	10275.00	21600	20240308	-61.48	7560	20230922	10.05	21600	-61.48	20240308	8160	1.96	20240703	21600	-61.48	20240308	7560	10.05	20230922	4.65	N	053160	500	30 억		159791	N	N	0	N	00	N
149	20240705	130523	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	8340	-80	5	-0.95	76323430	9134	37.54	8420	8500	8290	10940	5900	8420	8355.97	2.66	0	-2536	8680	8550	8380	8250	8080	8615	8315	30	2520	500	5720	10	1	6000000	500	68.36	0.81	12	0.15	122.00	10275.00	21600	20240308	-61.39	7560	20230922	10.32	21600	-61.39	20240308	8160	2.21	20240703	21600	-61.39	20240308	7560	10.32	20230922	4.65	N	053160	500	30 억		159791	N	N	0	N	00	N
150	20240705	120524	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	8340	-80	5	-0.95	64865930	7755	31.87	8420	8500	8300	10940	5900	8420	8364.40	2.66	0	-2121	8680	8550	8380	8250	8080	8615	8315	30	2520	500	5720	10	1	6000000	500	68.36	0.81	12	0.13	122.00	10275.00	21600	20240308	-61.39	7560	20230922	10.32	21600	-61.39	20240308	8160	2.21	20240703	21600	-61.39	20240308	7560	10.32	20230922	4.65	N	053160	500	30 억		159791	N	N	0	N	00	N
151	20240705	110522	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	8330	-90	5	-1.07	49309760	5889	24.20	8420	8500	8310	10940	5900	8420	8373.20	2.66	0	-1800	8680	8550	8380	8250	8080	8615	8315	30	2520	500	5720	10	1	6000000	500	68.28	0.81	12	0.10	122.00	10275.00	21600	20240308	-61.44	7560	20230922	10.19	21600	-61.44	20240308	8160	2.08	20240703	21600	-61.44	20240308	7560	10.19	20230922	4.65	N	053160	500	30 억		159791	N	N	0	N	00	N
152	20240705	100522	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	8410	-10	5	-0.12	36792860	4387	18.03	8420	8500	8310	10940	5900	8420	8386.79	2.66	0	-1586	8680	8550	8380	8250	8080	8615	8315	30	2520	500	5720	10	1	6000000	505	68.93	0.82	12	0.07	122.00	10275.00	21600	20240308	-61.06	7560	20230922	11.24	21600	-61.06	20240308	8160	3.06	20240703	21600	-61.06	20240308	7560	11.24	20230922	4.65	N	053160	500	30 억		159791	N	N	0	N	00	N
153	20240705	090523	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	8420	0	3	0.00	12338780	1465	6.02	8420	8500	8420	10940	5900	8420	8422.38	2.66	0	-408	8680	8550	8380	8250	8080	8615	8315	30	2520	500	5720	10	1	6000000	505	69.02	0.82	12	0.02	122.00	10275.00	21600	20240308	-61.02	7560	20230922	11.38	21600	-61.02	20240308	8160	3.19	20240703	21600	-61.02	20240308	7560	11.38	20230922	4.65	N	053160	500	30 억		159791	N	N	0	N	00	N
154	20240704	160520	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	8420	-10	5	-0.12	203238390	24325	63.80	8250	8510	8210	10950	5910	8430	8354.66	2.62	0	1797	9156	8792	8476	8112	7796	8635	7955	30	2520	500	5730	10	1	6000000	505	69.02	0.82	12	0.41	122.00	10275.00	21600	20240308	-61.02	7560	20230922	11.38	21600	-61.02	20240308	8160	3.19	20240703	21600	-61.02	20240308	7560	11.38	20230922	4.81	N	053160	500	30 억		157100	N	N	0	N	00	N
155	20240704	150522	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	8350	-80	5	-0.95	180410190	21606	56.67	8250	8510	8210	10950	5910	8430	8350.00	2.62	0	1558	9156	8792	8476	8112	7796	8635	7955	30	2520	500	5730	10	1	6000000	501	68.44	0.81	12	0.36	122.00	10275.00	21600	20240308	-61.34	7560	20230922	10.45	21600	-61.34	20240308	8160	2.33	20240703	21600	-61.34	20240308	7560	10.45	20230922	4.81	N	053160	500	30 억		157100	N	N	0	N	00	N
156	20240704	140522	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	8320	-110	5	-1.30	165810330	19851	52.07	8250	8510	8210	10950	5910	8430	8352.74	2.62	0	1142	9156	8792	8476	8112	7796	8635	7955	30	2520	500	5730	10	1	6000000	499	68.20	0.81	12	0.33	122.00	10275.00	21600	20240308	-61.48	7560	20230922	10.05	21600	-61.48	20240308	8160	1.96	20240703	21600	-61.48	20240308	7560	10.05	20230922	4.81	N	053160	500	30 억		157100	N	N	0	N	00	N
157	20240704	130523	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	8330	-100	5	-1.19	97806700	11669	30.61	8250	8510	8250	10950	5910	8430	8381.76	2.62	0	1028	9156	8792	8476	8112	7796	8635	7955	30	2520	500	5730	10	1	6000000	500	68.28	0.81	12	0.19	122.00	10275.00	21600	20240308	-61.44	7560	20230922	10.19	21600	-61.44	20240308	8160	2.08	20240703	21600	-61.44	20240308	7560	10.19	20230922	4.81	N	053160	500	30 억		157100	N	N	0	N	00	N
158	20240704	120521	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	8400	-30	5	-0.36	95990360	11452	30.04	8250	8510	8250	10950	5910	8430	8381.97	2.62	0	1172	9156	8792	8476	8112	7796	8635	7955	30	2520	500	5730	10	1	6000000	504	68.85	0.82	12	0.19	122.00	10275.00	21600	20240308	-61.11	7560	20230922	11.11	21600	-61.11	20240308	8160	2.94	20240703	21600	-61.11	20240308	7560	11.11	20230922	4.81	N	053160	500	30 억		157100	N	N	0	N	00	N
159	20240704	110521	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	8420	-10	5	-0.12	85789070	10229	26.83	8250	8510	8250	10950	5910	8430	8386.85	2.62	0	1479	9156	8792	8476	8112	7796	8635	7955	30	2520	500	5730	10	1	6000000	505	69.02	0.82	12	0.17	122.00	10275.00	21600	20240308	-61.02	7560	20230922	11.38	21600	-61.02	20240308	8160	3.19	20240703	21600	-61.02	20240308	7560	11.38	20230922	4.81	N	053160	500	30 억		157100	N	N	0	N	00	N
160	20240704	100521	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	8510	80	2	0.95	61865120	7385	19.37	8250	8510	8250	10950	5910	8430	8377.13	2.62	0	3257	9156	8792	8476	8112	7796	8635	7955	30	2520	500	5730	10	1	6000000	511	69.75	0.83	12	0.12	122.00	10275.00	21600	20240308	-60.60	7560	20230922	12.57	21600	-60.60	20240308	8160	4.29	20240703	21600	-60.60	20240308	7560	12.57	20230922	4.81	N	053160	500	30 억		157100	N	N	0	N	00	N
161	20240704	090522	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	8340	-90	5	-1.07	21279220	2571	6.74	8250	8420	8250	10950	5910	8430	8276.63	2.62	0	531	9156	8792	8476	8112	7796	8635	7955	30	2520	500	5730	10	1	6000000	500	68.36	0.81	12	0.04	122.00	10275.00	21600	20240308	-61.39	7560	20230922	10.32	21600	-61.39	20240308	8160	2.21	20240703	21600	-61.39	20240308	7560	10.32	20230922	4.81	N	053160	500	30 억		157100	N	N	0	N	00	N
162	20240703	160518	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	8430	-360	5	-4.10	320865680	37991	90.34	8810	8840	8160	11420	6160	8790	8445.83	2.54	0	4879	9456	9122	8886	8552	8316	9005	8435	30	2630	500	5970	10	1	6000000	506	69.10	0.82	12	0.63	122.00	10275.00	21600	20240308	-60.97	7560	20230922	11.51	21600	-60.97	20240308	8160	3.31	20240703	21600	-60.97	20240308	7560	11.51	20230922	4.78	N	053160	500	30 억		152668	N	N	0	N	00	N
163	20240703	150521	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	8420	-370	5	-4.21	300487050	35567	84.58	8810	8840	8160	11420	6160	8790	8448.48	2.54	0	5424	9456	9122	8886	8552	8316	9005	8435	30	2630	500	5970	10	1	6000000	505	69.02	0.82	12	0.59	122.00	10275.00	21600	20240308	-61.02	7560	20230922	11.38	21600	-61.02	20240308	8160	3.19	20240703	21600	-61.02	20240308	7560	11.38	20230922	4.78	N	053160	500	30 억		152668	N	N	0	N	00	N
164	20240703	140521	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	8480	-310	5	-3.53	255520610	30227	71.88	8810	8840	8160	11420	6160	8790	8453.39	2.54	0	6068	9456	9122	8886	8552	8316	9005	8435	30	2630	500	5970	10	1	6000000	509	69.51	0.83	12	0.50	122.00	10275.00	21600	20240308	-60.74	7560	20230922	12.17	21600	-60.74	20240308	8160	3.92	20240703	21600	-60.74	20240308	7560	12.17	20230922	4.78	N	053160	500	30 억		152668	N	N	0	N	00	N
165	20240703	130520	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	8500	-290	5	-3.30	235685310	27893	66.33	8810	8840	8160	11420	6160	8790	8449.62	2.54	0	6137	9456	9122	8886	8552	8316	9005	8435	30	2630	500	5970	10	1	6000000	510	69.67	0.83	12	0.46	122.00	10275.00	21600	20240308	-60.65	7560	20230922	12.43	21600	-60.65	20240308	8160	4.17	20240703	21600	-60.65	20240308	7560	12.43	20230922	4.78	N	053160	500	30 억		152668	N	N	0	N	00	N
166	20240703	120519	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	8510	-280	5	-3.19	214012390	25345	60.27	8810	8840	8160	11420	6160	8790	8443.97	2.54	0	5904	9456	9122	8886	8552	8316	9005	8435	30	2630	500	5970	10	1	6000000	511	69.75	0.83	12	0.42	122.00	10275.00	21600	20240308	-60.60	7560	20230922	12.57	21600	-60.60	20240308	8160	4.29	20240703	21600	-60.60	20240308	7560	12.57	20230922	4.78	N	053160	500	30 억		152668	N	N	0	N	00	N
167	20240703	110522	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	8530	-260	5	-2.96	206348220	24441	58.12	8810	8840	8160	11420	6160	8790	8442.71	2.54	0	6043	9456	9122	8886	8552	8316	9005	8435	30	2630	500	5970	10	1	6000000	512	69.92	0.83	12	0.41	122.00	10275.00	21600	20240308	-60.51	7560	20230922	12.83	21600	-60.51	20240308	8160	4.53	20240703	21600	-60.51	20240308	7560	12.83	20230922	4.78	N	053160	500	30 억		152668	N	N	0	N	00	N
168	20240703	100521	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	8490	-300	5	-3.41	164620970	19501	46.37	8810	8840	8160	11420	6160	8790	8441.67	2.54	0	4248	9456	9122	8886	8552	8316	9005	8435	30	2630	500	5970	10	1	6000000	509	69.59	0.83	12	0.33	122.00	10275.00	21600	20240308	-60.69	7560	20230922	12.30	21600	-60.69	20240308	8160	4.04	20240703	21600	-60.69	20240308	7560	12.30	20230922	4.78	N	053160	500	30 억		152668	N	N	0	N	00	N
169	20240703	090520	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	8800	10	2	0.11	696270	79	0.19	8810	8840	8800	11420	6160	8790	8813.54	2.54	0	-73	9456	9122	8886	8552	8316	9005	8435	30	2630	500	5970	10	1	6000000	528	72.13	0.86	12	0.00	122.00	10275.00	21600	20240308	-59.26	7560	20230922	16.40	21600	-59.26	20240308	8650	1.73	20240702	21600	-59.26	20240308	7560	16.40	20230922	4.78	N	053160	500	30 억		152668	N	N	0	N	00	N
170	20240702	160518	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	8790	-320	5	-3.51	369566730	41749	72.92	9110	9220	8650	11840	6380	9110	8852.18	2.72	0	1126	10036	9572	9236	8772	8436	9405	8605	30	2730	500	6190	10	1	6000000	527	72.05	0.86	12	0.70	122.00	10275.00	21600	20240308	-59.31	7560	20230922	16.27	21600	-59.31	20240308	8650	1.62	20240702	21600	-59.31	20240308	7560	16.27	20230922	4.76	N	053160	500	30 억		163365	N	N	0	N	00	N
171	20240702	150519	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	8840	-270	5	-2.96	345566790	39013	68.14	9110	9220	8650	11840	6380	9110	8857.73	2.72	0	1567	10036	9572	9236	8772	8436	9405	8605	30	2730	500	6190	10	1	6000000	530	72.46	0.86	12	0.65	122.00	10275.00	21600	20240308	-59.07	7560	20230922	16.93	21600	-59.07	20240308	8650	2.20	20240702	21600	-59.07	20240308	7560	16.93	20230922	4.76	N	053160	500	30 억		163365	N	N	0	N	00	N
172	20240702	140519	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	8900	-210	5	-2.31	194713130	21790	38.06	9110	9220	8850	11840	6380	9110	8935.89	2.72	0	2151	10036	9572	9236	8772	8436	9405	8605	30	2730	500	6190	10	1	6000000	534	72.95	0.87	12	0.36	122.00	10275.00	21600	20240308	-58.80	7560	20230922	17.72	21600	-58.80	20240308	8850	0.56	20240702	21600	-58.80	20240308	7560	17.72	20230922	4.76	N	053160	500	30 억		163365	N	N	0	N	00	N
173	20240702	130519	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	8990	-120	5	-1.32	160225460	17920	31.30	9110	9220	8850	11840	6380	9110	8941.15	2.72	0	3850	10036	9572	9236	8772	8436	9405	8605	30	2730	500	6190	10	1	6000000	539	73.69	0.87	12	0.30	122.00	10275.00	21600	20240308	-58.38	7560	20230922	18.92	21600	-58.38	20240308	8850	1.58	20240702	21600	-58.38	20240308	7560	18.92	20230922	4.76	N	053160	500	30 억		163365	N	N	0	N	00	N
174	20240702	120520	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	9000	-110	5	-1.21	155728840	17421	30.43	9110	9220	8850	11840	6380	9110	8939.14	2.72	0	3847	10036	9572	9236	8772	8436	9405	8605	30	2730	500	6190	10	1	6000000	540	73.77	0.88	12	0.29	122.00	10275.00	21600	20240308	-58.33	7560	20230922	19.05	21600	-58.33	20240308	8850	1.69	20240702	21600	-58.33	20240308	7560	19.05	20230922	4.76	N	053160	500	30 억		163365	N	N	0	N	00	N
175	20240702	110518	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	9050	-60	5	-0.66	150309470	16817	29.37	9110	9220	8850	11840	6380	9110	8937.95	2.72	0	3780	10036	9572	9236	8772	8436	9405	8605	30	2730	500	6190	10	1	6000000	543	74.18	0.88	12	0.28	122.00	10275.00	21600	20240308	-58.10	7560	20230922	19.71	21600	-58.10	20240308	8850	2.26	20240702	21600	-58.10	20240308	7560	19.71	20230922	4.76	N	053160	500	30 억		163365	N	N	0	N	00	N
176	20240702	100519	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	8890	-220	5	-2.41	96460690	10789	18.85	9110	9220	8850	11840	6380	9110	8940.65	2.72	0	-334	10036	9572	9236	8772	8436	9405	8605	30	2730	500	6190	10	1	6000000	533	72.87	0.87	12	0.18	122.00	10275.00	21600	20240308	-58.84	7560	20230922	17.59	21600	-58.84	20240308	8850	0.45	20240702	21600	-58.84	20240308	7560	17.59	20230922	4.76	N	053160	500	30 억		163365	N	N	0	N	00	N
177	20240702	090520	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	9000	-110	5	-1.21	33326600	3712	6.48	9110	9220	8900	11840	6380	9110	8978.07	2.72	0	-1176	10036	9572	9236	8772	8436	9405	8605	30	2730	500	6190	10	1	6000000	540	73.77	0.88	12	0.06	122.00	10275.00	21600	20240308	-58.33	7560	20230922	19.05	21600	-58.33	20240308	8900	1.12	20240702	21600	-58.33	20240308	7560	19.05	20230922	4.76	N	053160	500	30 억		163365	N	N	0	N	00	N
178	20240701	160517	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	9110	-420	5	-4.41	525978230	57249	460.13	9700	9700	8900	12380	6680	9530	9187.57	2.62	0	6117	10096	9812	9566	9282	9036	9955	9425	30	2850	500	6480	10	1	6000000	547	74.67	0.89	12	0.95	122.00	10275.00	21600	20240308	-57.82	7560	20230922	20.50	21600	-57.82	20240308	8900	2.36	20240701	21600	-57.82	20240308	7560	20.50	20230922	4.67	N	053160	500	30 억		157301	N	N	0	N	00	N
179	20240701	150519	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	9140	-390	5	-4.09	509420970	55429	445.50	9700	9700	8900	12380	6680	9530	9190.51	2.62	0	6179	10096	9812	9566	9282	9036	9955	9425	30	2850	500	6480	10	1	6000000	548	74.92	0.89	12	0.92	122.00	10275.00	21600	20240308	-57.69	7560	20230922	20.90	21600	-57.69	20240308	8900	2.70	20240701	21600	-57.69	20240308	7560	20.90	20230922	4.67	N	053160	500	30 억		157301	N	N	0	N	00	N
180	20240701	140517	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	9300	-230	5	-2.41	170848180	18244	146.63	9700	9700	9200	12380	6680	9530	9364.62	2.62	0	-918	10096	9812	9566	9282	9036	9955	9425	30	2850	500	6480	10	1	6000000	558	76.23	0.91	12	0.30	122.00	10275.00	21600	20240308	-56.94	7560	20230922	23.02	21600	-56.94	20240308	9140	1.75	20240523	21600	-56.94	20240308	7560	23.02	20230922	4.67	N	053160	500	30 억		157301	N	N	0	N	00	N
181	20240701	130517	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	9370	-160	5	-1.68	122511230	13043	104.83	9700	9700	9200	12380	6680	9530	9392.87	2.62	0	-1122	10096	9812	9566	9282	9036	9955	9425	30	2850	500	6480	10	1	6000000	562	76.80	0.91	12	0.22	122.00	10275.00	21600	20240308	-56.62	7560	20230922	23.94	21600	-56.62	20240308	9140	2.52	20240523	21600	-56.62	20240308	7560	23.94	20230922	4.67	N	053160	500	30 억		157301	N	N	0	N	00	N
182	20240701	120519	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	9410	-120	5	-1.26	120288100	12806	102.93	9700	9700	9200	12380	6680	9530	9393.10	2.62	0	-950	10096	9812	9566	9282	9036	9955	9425	30	2850	500	6480	10	1	6000000	565	77.13	0.92	12	0.21	122.00	10275.00	21600	20240308	-56.44	7560	20230922	24.47	21600	-56.44	20240308	9140	2.95	20240523	21600	-56.44	20240308	7560	24.47	20230922	4.67	N	053160	500	30 억		157301	N	N	0	N	00	N
183	20240701	110517	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	9410	-120	5	-1.26	111970330	11920	95.80	9700	9700	9200	12380	6680	9530	9393.48	2.62	0	-871	10096	9812	9566	9282	9036	9955	9425	30	2850	500	6480	10	1	6000000	565	77.13	0.92	12	0.20	122.00	10275.00	21600	20240308	-56.44	7560	20230922	24.47	21600	-56.44	20240308	9140	2.95	20240523	21600	-56.44	20240308	7560	24.47	20230922	4.67	N	053160	500	30 억		157301	N	N	0	N	00	N
184	20240701	100517	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	9440	-90	5	-0.94	72052390	7671	61.65	9700	9700	9200	12380	6680	9530	9392.83	2.62	0	185	10096	9812	9566	9282	9036	9955	9425	30	2850	500	6480	10	1	6000000	566	77.38	0.92	12	0.13	122.00	10275.00	21600	20240308	-56.30	7560	20230922	24.87	21600	-56.30	20240308	9140	3.28	20240523	21600	-56.30	20240308	7560	24.87	20230922	4.67	N	053160	500	30 억		157301	N	N	0	N	00	N
185	20240701	090516	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	9400	-130	5	-1.36	17941970	1931	15.52	9700	9700	9200	12380	6680	9530	9291.54	2.62	0	51	10096	9812	9566	9282	9036	9955	9425	30	2850	500	6480	10	1	6000000	564	77.05	0.91	12	0.03	122.00	10275.00	21600	20240308	-56.48	7560	20230922	24.34	21600	-56.48	20240308	9140	2.84	20240523	21600	-56.48	20240308	7560	24.34	20230922	4.67	N	053160	500	30 억		157301	N	N	0	N	00	N