KissMeData/127980/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	160841	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	7670	10	2	0.13	180473150	23908	165.29	7700	7700	7500	9950	5370	7660	7548.65	0.31	0	5483	7933	7796	7713	7576	7493	7755	7535	12	2290	100	5200	10	1	11840684	908	20.13	2.13	12	0.20	381.00	3598.00	12550	20230801	-38.88	7050	20231023	8.79	10610	-27.71	20240124	7330	4.64	20240705	12550	-38.88	20230801	7050	8.79	20231023	1.59	N	127980	100	11 억		36299	N	N	0	N	00	N
3	20240731	150853	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	7640	-20	5	-0.26	173405470	22985	158.91	7700	7700	7500	9950	5370	7660	7544.29	0.31	0	5448	7933	7796	7713	7576	7493	7755	7535	12	2290	100	5200	10	1	11840684	905	20.05	2.12	12	0.19	381.00	3598.00	12550	20230801	-39.12	7050	20231023	8.37	10610	-27.99	20240124	7330	4.23	20240705	12550	-39.12	20230801	7050	8.37	20231023	1.59	N	127980	100	11 억		36299	N	N	0	N	00	N
4	20240731	140852	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	7570	-90	5	-1.17	150916810	20030	138.48	7700	7700	7500	9950	5370	7660	7534.54	0.31	0	4431	7933	7796	7713	7576	7493	7755	7535	12	2290	100	5200	10	1	11840684	896	19.87	2.10	12	0.17	381.00	3598.00	12550	20230801	-39.68	7050	20231023	7.38	10610	-28.65	20240124	7330	3.27	20240705	12550	-39.68	20230801	7050	7.38	20231023	1.59	N	127980	100	11 억		36299	N	N	0	N	00	N
5	20240731	130849	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	7560	-100	5	-1.31	118148450	15682	108.42	7700	7700	7500	9950	5370	7660	7534.02	0.31	0	2425	7933	7796	7713	7576	7493	7755	7535	12	2290	100	5200	10	1	11840684	895	19.84	2.10	12	0.13	381.00	3598.00	12550	20230801	-39.76	7050	20231023	7.23	10610	-28.75	20240124	7330	3.14	20240705	12550	-39.76	20230801	7050	7.23	20231023	1.59	N	127980	100	11 억		36299	N	N	0	N	00	N
6	20240731	120848	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	7540	-120	5	-1.57	113060400	15008	103.76	7700	7700	7500	9950	5370	7660	7533.34	0.31	0	2424	7933	7796	7713	7576	7493	7755	7535	12	2290	100	5200	10	1	11840684	893	19.79	2.10	12	0.13	381.00	3598.00	12550	20230801	-39.92	7050	20231023	6.95	10610	-28.93	20240124	7330	2.86	20240705	12550	-39.92	20230801	7050	6.95	20231023	1.59	N	127980	100	11 억		36299	N	N	0	N	00	N
7	20240731	110851	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	7570	-90	5	-1.17	110797500	14708	101.69	7700	7700	7500	9950	5370	7660	7533.15	0.31	0	2424	7933	7796	7713	7576	7493	7755	7535	12	2290	100	5200	10	1	11840684	896	19.87	2.10	12	0.12	381.00	3598.00	12550	20230801	-39.68	7050	20231023	7.38	10610	-28.65	20240124	7330	3.27	20240705	12550	-39.68	20230801	7050	7.38	20231023	1.59	N	127980	100	11 억		36299	N	N	0	N	00	N
8	20240731	100848	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	7610	-50	5	-0.65	48686780	6439	44.52	7700	7700	7520	9950	5370	7660	7561.23	0.31	0	286	7933	7796	7713	7576	7493	7755	7535	12	2290	100	5200	10	1	11840684	901	19.97	2.12	12	0.05	381.00	3598.00	12550	20230801	-39.36	7050	20231023	7.94	10610	-28.28	20240124	7330	3.82	20240705	12550	-39.36	20230801	7050	7.94	20231023	1.59	N	127980	100	11 억		36299	N	N	0	N	00	N
9	20240731	090847	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	7620	-40	5	-0.52	1098570	144	1.00	7700	7700	7600	9950	5370	7660	7628.96	0.31	0	-3	7933	7796	7713	7576	7493	7755	7535	12	2290	100	5200	10	1	11840684	902	20.00	2.12	12	0.00	381.00	3598.00	12550	20230801	-39.28	7050	20231023	8.09	10610	-28.18	20240124	7330	3.96	20240705	12550	-39.28	20230801	7050	8.09	20231023	1.59	N	127980	100	11 억		36299	N	N	0	N	00	N
10	20240730	160826	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	7660	-100	5	-1.29	111040130	14464	124.14	7770	7850	7630	10080	5440	7760	7677.05	0.33	0	-2833	7866	7812	7706	7652	7546	7840	7680	12	2320	100	5270	10	1	11840684	907	20.10	2.13	12	0.12	381.00	3598.00	13620	20230724	-43.76	7050	20231023	8.65	10610	-27.80	20240124	7330	4.50	20240705	12550	-38.96	20230801	7050	8.65	20231023	1.62	N	127980	100	11 억		38930	N	N	0	N	00	N
11	20240730	150842	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	7750	-10	5	-0.13	101351340	13204	113.33	7770	7850	7630	10080	5440	7760	7675.81	0.33	0	-2393	7866	7812	7706	7652	7546	7840	7680	12	2320	100	5270	10	1	11840684	918	20.34	2.15	12	0.11	381.00	3598.00	13620	20230724	-43.10	7050	20231023	9.93	10610	-26.96	20240124	7330	5.73	20240705	12550	-38.25	20230801	7050	9.93	20231023	1.62	N	127980	100	11 억		38930	N	N	0	N	00	N
12	20240730	140832	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	7630	-130	5	-1.68	85799390	11186	96.01	7770	7850	7630	10080	5440	7760	7670.25	0.33	0	-1976	7866	7812	7706	7652	7546	7840	7680	12	2320	100	5270	10	1	11840684	903	20.03	2.12	12	0.09	381.00	3598.00	13620	20230724	-43.98	7050	20231023	8.23	10610	-28.09	20240124	7330	4.09	20240705	12550	-39.20	20230801	7050	8.23	20231023	1.62	N	127980	100	11 억		38930	N	N	0	N	00	N
13	20240730	130838	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	7650	-110	5	-1.42	77722100	10128	86.93	7770	7850	7630	10080	5440	7760	7673.98	0.33	0	-1891	7866	7812	7706	7652	7546	7840	7680	12	2320	100	5270	10	1	11840684	906	20.08	2.13	12	0.09	381.00	3598.00	13620	20230724	-43.83	7050	20231023	8.51	10610	-27.90	20240124	7330	4.37	20240705	12550	-39.04	20230801	7050	8.51	20231023	1.62	N	127980	100	11 억		38930	N	N	0	N	00	N
14	20240730	120830	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	7640	-120	5	-1.55	64196880	8360	71.75	7770	7850	7630	10080	5440	7760	7679.05	0.33	0	-661	7866	7812	7706	7652	7546	7840	7680	12	2320	100	5270	10	1	11840684	905	20.05	2.12	12	0.07	381.00	3598.00	13620	20230724	-43.91	7050	20231023	8.37	10610	-27.99	20240124	7330	4.23	20240705	12550	-39.12	20230801	7050	8.37	20231023	1.62	N	127980	100	11 억		38930	N	N	0	N	00	N
15	20240730	110838	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	7650	-110	5	-1.42	54233420	7056	60.56	7770	7850	7640	10080	5440	7760	7686.14	0.33	0	373	7866	7812	7706	7652	7546	7840	7680	12	2320	100	5270	10	1	11840684	906	20.08	2.13	12	0.06	381.00	3598.00	13620	20230724	-43.83	7050	20231023	8.51	10610	-27.90	20240124	7330	4.37	20240705	12550	-39.04	20230801	7050	8.51	20231023	1.62	N	127980	100	11 억		38930	N	N	0	N	00	N
16	20240730	100841	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	7730	-30	5	-0.39	26898100	3483	29.89	7770	7850	7660	10080	5440	7760	7722.68	0.33	0	-429	7866	7812	7706	7652	7546	7840	7680	12	2320	100	5270	10	1	11840684	915	20.29	2.15	12	0.03	381.00	3598.00	13620	20230724	-43.25	7050	20231023	9.65	10610	-27.14	20240124	7330	5.46	20240705	12550	-38.41	20230801	7050	9.65	20231023	1.62	N	127980	100	11 억		38930	N	N	0	N	00	N
17	20240730	090845	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	7760	0	3	0.00	8362980	1075	9.23	7770	7850	7730	10080	5440	7760	7779.52	0.33	0	-243	7866	7812	7706	7652	7546	7840	7680	12	2320	100	5270	10	1	11840684	919	20.37	2.16	12	0.01	381.00	3598.00	13620	20230724	-43.02	7050	20231023	10.07	10610	-26.86	20240124	7330	5.87	20240705	12550	-38.17	20230801	7050	10.07	20231023	1.62	N	127980	100	11 억		38930	N	N	0	N	00	N
18	20240729	160825	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	7760	170	2	2.24	89655280	11651	69.97	7620	7760	7600	9860	5320	7590	7690.21	0.31	0	1719	7776	7682	7606	7512	7436	7730	7560	12	2270	100	5160	10	1	11840684	919	20.37	2.16	12	0.10	381.00	3598.00	13620	20230724	-43.02	7050	20231023	10.07	10610	-26.86	20240124	7330	5.87	20240705	12550	-38.17	20230801	7050	10.07	20231023	1.69	N	127980	100	11 억		37292	N	N	0	N	00	N
19	20240729	150838	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	7750	160	2	2.11	77398300	10071	60.48	7620	7750	7600	9860	5320	7590	7685.26	0.31	0	1720	7776	7682	7606	7512	7436	7730	7560	12	2270	100	5160	10	1	11840684	918	20.34	2.15	12	0.09	381.00	3598.00	13620	20230724	-43.10	7050	20231023	9.93	10610	-26.96	20240124	7330	5.73	20240705	12550	-38.25	20230801	7050	9.93	20231023	1.69	N	127980	100	11 억		37292	N	N	0	N	00	N
20	20240729	140843	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	7710	120	2	1.58	63055490	8215	49.33	7620	7730	7600	9860	5320	7590	7675.65	0.31	0	825	7776	7682	7606	7512	7436	7730	7560	12	2270	100	5160	10	1	11840684	913	20.24	2.14	12	0.07	381.00	3598.00	13620	20230724	-43.39	7050	20231023	9.36	10610	-27.33	20240124	7330	5.18	20240705	12550	-38.57	20230801	7050	9.36	20231023	1.69	N	127980	100	11 억		37292	N	N	0	N	00	N
21	20240729	130844	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	7700	110	2	1.45	53374130	6960	41.80	7620	7720	7600	9860	5320	7590	7668.70	0.31	0	823	7776	7682	7606	7512	7436	7730	7560	12	2270	100	5160	10	1	11840684	912	20.21	2.14	12	0.06	381.00	3598.00	13620	20230724	-43.47	7050	20231023	9.22	10610	-27.43	20240124	7330	5.05	20240705	12550	-38.65	20230801	7050	9.22	20231023	1.69	N	127980	100	11 억		37292	N	N	0	N	00	N
22	20240729	120840	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	7670	80	2	1.05	41264470	5384	32.33	7620	7720	7600	9860	5320	7590	7664.28	0.31	0	144	7776	7682	7606	7512	7436	7730	7560	12	2270	100	5160	10	1	11840684	908	20.13	2.13	12	0.05	381.00	3598.00	13620	20230724	-43.69	7050	20231023	8.79	10610	-27.71	20240124	7330	4.64	20240705	12550	-38.88	20230801	7050	8.79	20231023	1.69	N	127980	100	11 억		37292	N	N	0	N	00	N
23	20240729	110831	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	7660	70	2	0.92	35922130	4687	28.15	7620	7720	7600	9860	5320	7590	7664.21	0.31	0	355	7776	7682	7606	7512	7436	7730	7560	12	2270	100	5160	10	1	11840684	907	20.10	2.13	12	0.04	381.00	3598.00	13620	20230724	-43.76	7050	20231023	8.65	10610	-27.80	20240124	7330	4.50	20240705	12550	-38.96	20230801	7050	8.65	20231023	1.69	N	127980	100	11 억		37292	N	N	0	N	00	N
24	20240729	100830	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	7660	70	2	0.92	23927530	3120	18.74	7620	7720	7600	9860	5320	7590	7669.08	0.31	0	262	7776	7682	7606	7512	7436	7730	7560	12	2270	100	5160	10	1	11840684	907	20.10	2.13	12	0.03	381.00	3598.00	13620	20230724	-43.76	7050	20231023	8.65	10610	-27.80	20240124	7330	4.50	20240705	12550	-38.96	20230801	7050	8.65	20231023	1.69	N	127980	100	11 억		37292	N	N	0	N	00	N
25	20240729	090830	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	7620	30	2	0.40	4030980	529	3.18	7620	7620	7620	9860	5320	7590	7620.00	0.31	0	-14	7776	7682	7606	7512	7436	7730	7560	12	2270	100	5160	10	1	11840684	902	20.00	2.12	12	0.00	381.00	3598.00	13620	20230724	-44.05	7050	20231023	8.09	10610	-28.18	20240124	7330	3.96	20240705	12550	-39.28	20230801	7050	8.09	20231023	1.69	N	127980	100	11 억		37292	N	N	0	N	00	N
26	20240726	160818	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	7590	100	2	1.34	124518970	16339	67.05	7530	7700	7530	9730	5250	7490	7621.51	0.29	0	2961	7763	7626	7543	7406	7323	7695	7475	12	2240	100	5090	10	1	11840684	899	19.92	2.11	12	0.14	381.00	3598.00	13680	20230720	-44.52	7050	20231023	7.66	10610	-28.46	20240124	7330	3.55	20240705	12550	-39.52	20230801	7050	7.66	20231023	1.72	N	127980	100	11 억		34551	N	N	0	N	00	N
27	20240726	150825	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	7600	110	2	1.47	98829570	12954	53.16	7530	7700	7530	9730	5250	7490	7629.27	0.29	0	1881	7763	7626	7543	7406	7323	7695	7475	12	2240	100	5090	10	1	11840684	900	19.95	2.11	12	0.11	381.00	3598.00	13680	20230720	-44.44	7050	20231023	7.80	10610	-28.37	20240124	7330	3.68	20240705	12550	-39.44	20230801	7050	7.80	20231023	1.72	N	127980	100	11 억		34551	N	N	0	N	00	N
28	20240726	140826	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	7670	180	2	2.40	64706740	8474	34.78	7530	7700	7530	9730	5250	7490	7635.91	0.29	0	1253	7763	7626	7543	7406	7323	7695	7475	12	2240	100	5090	10	1	11840684	908	20.13	2.13	12	0.07	381.00	3598.00	13680	20230720	-43.93	7050	20231023	8.79	10610	-27.71	20240124	7330	4.64	20240705	12550	-38.88	20230801	7050	8.79	20231023	1.72	N	127980	100	11 억		34551	N	N	0	N	00	N
29	20240726	130827	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	7620	130	2	1.74	60507200	7925	32.52	7530	7700	7530	9730	5250	7490	7634.98	0.29	0	1288	7763	7626	7543	7406	7323	7695	7475	12	2240	100	5090	10	1	11840684	902	20.00	2.12	12	0.07	381.00	3598.00	13680	20230720	-44.30	7050	20231023	8.09	10610	-28.18	20240124	7330	3.96	20240705	12550	-39.28	20230801	7050	8.09	20231023	1.72	N	127980	100	11 억		34551	N	N	0	N	00	N
30	20240726	120829	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	7640	150	2	2.00	50993800	6678	27.40	7530	7700	7530	9730	5250	7490	7636.09	0.29	0	1078	7763	7626	7543	7406	7323	7695	7475	12	2240	100	5090	10	1	11840684	905	20.05	2.12	12	0.06	381.00	3598.00	13680	20230720	-44.15	7050	20231023	8.37	10610	-27.99	20240124	7330	4.23	20240705	12550	-39.12	20230801	7050	8.37	20231023	1.72	N	127980	100	11 억		34551	N	N	0	N	00	N
31	20240726	110831	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	7690	200	2	2.67	41863610	5487	22.52	7530	7690	7530	9730	5250	7490	7629.60	0.29	0	953	7763	7626	7543	7406	7323	7695	7475	12	2240	100	5090	10	1	11840684	911	20.18	2.14	12	0.05	381.00	3598.00	13680	20230720	-43.79	7050	20231023	9.08	10610	-27.52	20240124	7330	4.91	20240705	12550	-38.73	20230801	7050	9.08	20231023	1.72	N	127980	100	11 억		34551	N	N	0	N	00	N
32	20240726	100825	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	7650	160	2	2.14	23535770	3090	12.68	7530	7690	7530	9730	5250	7490	7616.75	0.29	0	227	7763	7626	7543	7406	7323	7695	7475	12	2240	100	5090	10	1	11840684	906	20.08	2.13	12	0.03	381.00	3598.00	13680	20230720	-44.08	7050	20231023	8.51	10610	-27.90	20240124	7330	4.37	20240705	12550	-39.04	20230801	7050	8.51	20231023	1.72	N	127980	100	11 억		34551	N	N	0	N	00	N
33	20240726	090821	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	7580	90	2	1.20	2478580	326	1.34	7530	7620	7530	9730	5250	7490	7603.01	0.29	0	10	7763	7626	7543	7406	7323	7695	7475	12	2240	100	5090	10	1	11840684	898	19.90	2.11	12	0.00	381.00	3598.00	13680	20230720	-44.59	7050	20231023	7.52	10610	-28.56	20240124	7330	3.41	20240705	12550	-39.60	20230801	7050	7.52	20231023	1.72	N	127980	100	11 억		34551	N	N	0	N	00	N
34	20240725	160821	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	7490	-190	5	-2.47	184721560	24349	66.47	7460	7680	7460	9980	5380	7680	7586.42	0.30	0	-1931	7973	7826	7643	7496	7313	7900	7570	12	2300	100	5220	10	1	11840684	887	19.66	2.08	12	0.21	381.00	3598.00	14310	20230719	-47.66	7050	20231023	6.24	10610	-29.41	20240124	7330	2.18	20240705	12550	-40.32	20230801	7050	6.24	20231023	1.72	N	127980	100	11 억		35894	N	N	0	N	00	N
35	20240725	150832	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	7650	-30	5	-0.39	138148140	18171	49.61	7460	7680	7460	9980	5380	7680	7602.67	0.30	0	-2429	7973	7826	7643	7496	7313	7900	7570	12	2300	100	5220	10	1	11840684	906	20.08	2.13	12	0.15	381.00	3598.00	14310	20230719	-46.54	7050	20231023	8.51	10610	-27.90	20240124	7330	4.37	20240705	12550	-39.04	20230801	7050	8.51	20231023	1.72	N	127980	100	11 억		35894	N	N	0	N	00	N
36	20240725	140831	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	7670	-10	5	-0.13	116059940	15280	41.72	7460	7680	7460	9980	5380	7680	7595.55	0.30	0	-2073	7973	7826	7643	7496	7313	7900	7570	12	2300	100	5220	10	1	11840684	908	20.13	2.13	12	0.13	381.00	3598.00	14310	20230719	-46.40	7050	20231023	8.79	10610	-27.71	20240124	7330	4.64	20240705	12550	-38.88	20230801	7050	8.79	20231023	1.72	N	127980	100	11 억		35894	N	N	0	N	00	N
37	20240725	130824	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	7620	-60	5	-0.78	99487130	13112	35.80	7460	7680	7460	9980	5380	7680	7587.49	0.30	0	-3031	7973	7826	7643	7496	7313	7900	7570	12	2300	100	5220	10	1	11840684	902	20.00	2.12	12	0.11	381.00	3598.00	14310	20230719	-46.75	7050	20231023	8.09	10610	-28.18	20240124	7330	3.96	20240705	12550	-39.28	20230801	7050	8.09	20231023	1.72	N	127980	100	11 억		35894	N	N	0	N	00	N
38	20240725	120830	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	7620	-60	5	-0.78	96243690	12686	34.63	7460	7680	7460	9980	5380	7680	7586.61	0.30	0	-3010	7973	7826	7643	7496	7313	7900	7570	12	2300	100	5220	10	1	11840684	902	20.00	2.12	12	0.11	381.00	3598.00	14310	20230719	-46.75	7050	20231023	8.09	10610	-28.18	20240124	7330	3.96	20240705	12550	-39.28	20230801	7050	8.09	20231023	1.72	N	127980	100	11 억		35894	N	N	0	N	00	N
39	20240725	110824	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	7570	-110	5	-1.43	91236480	12026	32.83	7460	7680	7460	9980	5380	7680	7586.60	0.30	0	-2985	7973	7826	7643	7496	7313	7900	7570	12	2300	100	5220	10	1	11840684	896	19.87	2.10	12	0.10	381.00	3598.00	14310	20230719	-47.10	7050	20231023	7.38	10610	-28.65	20240124	7330	3.27	20240705	12550	-39.68	20230801	7050	7.38	20231023	1.72	N	127980	100	11 억		35894	N	N	0	N	00	N
40	20240725	100821	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	7620	-60	5	-0.78	77980510	10290	28.09	7460	7680	7460	9980	5380	7680	7578.28	0.30	0	-2520	7973	7826	7643	7496	7313	7900	7570	12	2300	100	5220	10	1	11840684	902	20.00	2.12	12	0.09	381.00	3598.00	14310	20230719	-46.75	7050	20231023	8.09	10610	-28.18	20240124	7330	3.96	20240705	12550	-39.28	20230801	7050	8.09	20231023	1.72	N	127980	100	11 억		35894	N	N	0	N	00	N
41	20240725	090819	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	7580	-100	5	-1.30	21655010	2891	7.89	7460	7580	7460	9980	5380	7680	7490.49	0.30	0	-185	7973	7826	7643	7496	7313	7900	7570	12	2300	100	5220	10	1	11840684	898	19.90	2.11	12	0.02	381.00	3598.00	14310	20230719	-47.03	7050	20231023	7.52	10610	-28.56	20240124	7330	3.41	20240705	12550	-39.60	20230801	7050	7.52	20231023	1.72	N	127980	100	11 억		35894	N	N	0	N	00	N
42	20240724	160816	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	7680	140	2	1.86	277380990	36183	179.11	7460	7790	7460	9800	5280	7540	7666.01	0.25	0	5336	7646	7592	7546	7492	7446	7620	7520	12	2260	100	5120	10	1	11840684	909	20.16	2.13	12	0.31	381.00	3598.00	14740	20230718	-47.90	7050	20231023	8.94	10610	-27.62	20240124	7330	4.77	20240705	13620	-43.61	20230724	7050	8.94	20231023	1.75	N	127980	100	11 억		30090	N	N	0	N	00	N
43	20240724	150829	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	7650	110	2	1.46	265609500	34646	171.51	7460	7790	7460	9800	5280	7540	7666.38	0.25	0	5336	7646	7592	7546	7492	7446	7620	7520	12	2260	100	5120	10	1	11840684	906	20.08	2.13	12	0.29	381.00	3598.00	14740	20230718	-48.10	7050	20231023	8.51	10610	-27.90	20240124	7330	4.37	20240705	13620	-43.83	20230724	7050	8.51	20231023	1.75	N	127980	100	11 억		30090	N	N	0	N	00	N
44	20240724	140824	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	7680	140	2	1.86	203820920	26550	131.43	7460	7790	7460	9800	5280	7540	7676.87	0.25	0	1640	7646	7592	7546	7492	7446	7620	7520	12	2260	100	5120	10	1	11840684	909	20.16	2.13	12	0.22	381.00	3598.00	14740	20230718	-47.90	7050	20231023	8.94	10610	-27.62	20240124	7330	4.77	20240705	13620	-43.61	20230724	7050	8.94	20231023	1.75	N	127980	100	11 억		30090	N	N	0	N	00	N
45	20240724	130828	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	7790	250	2	3.32	152531480	19870	98.36	7460	7790	7460	9800	5280	7540	7676.47	0.25	0	-512	7646	7592	7546	7492	7446	7620	7520	12	2260	100	5120	10	1	11840684	922	20.45	2.17	12	0.17	381.00	3598.00	14740	20230718	-47.15	7050	20231023	10.50	10610	-26.58	20240124	7330	6.28	20240705	13620	-42.80	20230724	7050	10.50	20231023	1.75	N	127980	100	11 억		30090	N	N	0	N	00	N
46	20240724	120828	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	7760	220	2	2.92	119614500	15635	77.40	7460	7760	7460	9800	5280	7540	7650.43	0.25	0	882	7646	7592	7546	7492	7446	7620	7520	12	2260	100	5120	10	1	11840684	919	20.37	2.16	12	0.13	381.00	3598.00	14740	20230718	-47.35	7050	20231023	10.07	10610	-26.86	20240124	7330	5.87	20240705	13620	-43.02	20230724	7050	10.07	20231023	1.75	N	127980	100	11 억		30090	N	N	0	N	00	N
47	20240724	110824	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	7680	140	2	1.86	91169910	11948	59.15	7460	7760	7460	9800	5280	7540	7630.56	0.25	0	1110	7646	7592	7546	7492	7446	7620	7520	12	2260	100	5120	10	1	11840684	909	20.16	2.13	12	0.10	381.00	3598.00	14740	20230718	-47.90	7050	20231023	8.94	10610	-27.62	20240124	7330	4.77	20240705	13620	-43.61	20230724	7050	8.94	20231023	1.75	N	127980	100	11 억		30090	N	N	0	N	00	N
48	20240724	100848	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	7730	190	2	2.52	71825810	9434	46.70	7460	7760	7460	9800	5280	7540	7613.51	0.25	0	722	7646	7592	7546	7492	7446	7620	7520	12	2260	100	5120	10	1	11840684	915	20.29	2.15	12	0.08	381.00	3598.00	14740	20230718	-47.56	7050	20231023	9.65	10610	-27.14	20240124	7330	5.46	20240705	13620	-43.25	20230724	7050	9.65	20231023	1.75	N	127980	100	11 억		30090	N	N	0	N	00	N
49	20240724	090817	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	7600	60	2	0.80	24150440	3216	15.92	7460	7600	7460	9800	5280	7540	7509.47	0.25	0	-838	7646	7592	7546	7492	7446	7620	7520	12	2260	100	5120	10	1	11840684	900	19.95	2.11	12	0.03	381.00	3598.00	14740	20230718	-48.44	7050	20231023	7.80	10610	-28.37	20240124	7330	3.68	20240705	13620	-44.20	20230724	7050	7.80	20231023	1.75	N	127980	100	11 억		30090	N	N	0	N	00	N
50	20240723	160813	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	7540	40	2	0.53	148337520	19662	36.96	7500	7600	7500	9750	5250	7500	7544.38	0.25	0	-94	7786	7642	7536	7392	7286	7590	7340	12	2250	100	5100	10	1	11840684	893	19.79	2.10	12	0.17	381.00	3598.00	14740	20230718	-48.85	7050	20231023	6.95	10610	-28.93	20240124	7330	2.86	20240705	13620	-44.64	20230724	7050	6.95	20231023	1.77	N	127980	100	11 억		30093	N	N	0	N	00	N
51	20240723	150830	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	7540	40	2	0.53	127160110	16852	31.67	7500	7600	7500	9750	5250	7500	7545.70	0.25	0	777	7786	7642	7536	7392	7286	7590	7340	12	2250	100	5100	10	1	11840684	893	19.79	2.10	12	0.14	381.00	3598.00	14740	20230718	-48.85	7050	20231023	6.95	10610	-28.93	20240124	7330	2.86	20240705	13620	-44.64	20230724	7050	6.95	20231023	1.77	N	127980	100	11 억		30093	N	N	0	N	00	N
52	20240723	140816	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	7550	50	2	0.67	109281900	14483	27.22	7500	7600	7500	9750	5250	7500	7545.53	0.25	0	953	7786	7642	7536	7392	7286	7590	7340	12	2250	100	5100	10	1	11840684	894	19.82	2.10	12	0.12	381.00	3598.00	14740	20230718	-48.78	7050	20231023	7.09	10610	-28.84	20240124	7330	3.00	20240705	13620	-44.57	20230724	7050	7.09	20231023	1.77	N	127980	100	11 억		30093	N	N	0	N	00	N
53	20240723	130811	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	7570	70	2	0.93	92636780	12274	23.07	7500	7600	7500	9750	5250	7500	7547.40	0.25	0	1264	7786	7642	7536	7392	7286	7590	7340	12	2250	100	5100	10	1	11840684	896	19.87	2.10	12	0.10	381.00	3598.00	14740	20230718	-48.64	7050	20231023	7.38	10610	-28.65	20240124	7330	3.27	20240705	13620	-44.42	20230724	7050	7.38	20231023	1.77	N	127980	100	11 억		30093	N	N	0	N	00	N
54	20240723	120818	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	7540	40	2	0.53	71775750	9508	17.87	7500	7600	7500	9750	5250	7500	7548.99	0.25	0	1383	7786	7642	7536	7392	7286	7590	7340	12	2250	100	5100	10	1	11840684	893	19.79	2.10	12	0.08	381.00	3598.00	14740	20230718	-48.85	7050	20231023	6.95	10610	-28.93	20240124	7330	2.86	20240705	13620	-44.64	20230724	7050	6.95	20231023	1.77	N	127980	100	11 억		30093	N	N	0	N	00	N
55	20240723	110820	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	7570	70	2	0.93	60847290	8059	15.15	7500	7600	7500	9750	5250	7500	7550.23	0.25	0	1644	7786	7642	7536	7392	7286	7590	7340	12	2250	100	5100	10	1	11840684	896	19.87	2.10	12	0.07	381.00	3598.00	14740	20230718	-48.64	7050	20231023	7.38	10610	-28.65	20240124	7330	3.27	20240705	13620	-44.42	20230724	7050	7.38	20231023	1.77	N	127980	100	11 억		30093	N	N	0	N	00	N
56	20240723	100815	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	7530	30	2	0.40	46175110	6115	11.49	7500	7600	7500	9750	5250	7500	7551.12	0.25	0	1766	7786	7642	7536	7392	7286	7590	7340	12	2250	100	5100	10	1	11840684	892	19.76	2.09	12	0.05	381.00	3598.00	14740	20230718	-48.91	7050	20231023	6.81	10610	-29.03	20240124	7330	2.73	20240705	13620	-44.71	20230724	7050	6.81	20231023	1.77	N	127980	100	11 억		30093	N	N	0	N	00	N
57	20240723	090822	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	7540	40	2	0.53	26581030	3517	6.61	7500	7600	7500	9750	5250	7500	7557.87	0.25	0	896	7786	7642	7536	7392	7286	7590	7340	12	2250	100	5100	10	1	11840684	893	19.79	2.10	12	0.03	381.00	3598.00	14740	20230718	-48.85	7050	20231023	6.95	10610	-28.93	20240124	7330	2.86	20240705	13620	-44.64	20230724	7050	6.95	20231023	1.77	N	127980	100	11 억		30093	N	N	0	N	00	N
58	20240722	160810	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	7500	-200	5	-2.60	397358650	52892	236.14	7600	7680	7430	10010	5390	7700	7512.65	0.36	0	-12370	7806	7752	7676	7622	7546	7780	7650	12	2310	100	5230	10	1	11840684	888	19.69	2.08	12	0.45	381.00	3598.00	14740	20230718	-49.12	7050	20231023	6.38	10610	-29.31	20240124	7330	2.32	20240705	13620	-44.93	20230724	7050	6.38	20231023	1.79	N	127980	100	11 억		42326	N	N	0	N	00	N
59	20240722	150816	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	7550	-150	5	-1.95	367349730	48899	218.31	7600	7680	7430	10010	5390	7700	7512.42	0.36	0	-12203	7806	7752	7676	7622	7546	7780	7650	12	2310	100	5230	10	1	11840684	894	19.82	2.10	12	0.41	381.00	3598.00	14740	20230718	-48.78	7050	20231023	7.09	10610	-28.84	20240124	7330	3.00	20240705	13620	-44.57	20230724	7050	7.09	20231023	1.79	N	127980	100	11 억		42326	N	N	0	N	00	N
60	20240722	140820	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	7570	-130	5	-1.69	360121720	47939	214.02	7600	7680	7430	10010	5390	7700	7512.08	0.36	0	-12382	7806	7752	7676	7622	7546	7780	7650	12	2310	100	5230	10	1	11840684	896	19.87	2.10	12	0.40	381.00	3598.00	14740	20230718	-48.64	7050	20231023	7.38	10610	-28.65	20240124	7330	3.27	20240705	13620	-44.42	20230724	7050	7.38	20231023	1.79	N	127980	100	11 억		42326	N	N	0	N	00	N
61	20240722	130817	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	7500	-200	5	-2.60	328873320	43800	195.54	7600	7680	7430	10010	5390	7700	7508.52	0.36	0	-10880	7806	7752	7676	7622	7546	7780	7650	12	2310	100	5230	10	1	11840684	888	19.69	2.08	12	0.37	381.00	3598.00	14740	20230718	-49.12	7050	20231023	6.38	10610	-29.31	20240124	7330	2.32	20240705	13620	-44.93	20230724	7050	6.38	20231023	1.79	N	127980	100	11 억		42326	N	N	0	N	00	N
62	20240722	120815	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	7480	-220	5	-2.86	312835370	41660	185.99	7600	7680	7430	10010	5390	7700	7509.25	0.36	0	-10411	7806	7752	7676	7622	7546	7780	7650	12	2310	100	5230	10	1	11840684	886	19.63	2.08	12	0.35	381.00	3598.00	14740	20230718	-49.25	7050	20231023	6.10	10610	-29.50	20240124	7330	2.05	20240705	13620	-45.08	20230724	7050	6.10	20231023	1.79	N	127980	100	11 억		42326	N	N	0	N	00	N
63	20240722	110813	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	7450	-250	5	-3.25	286213950	38085	170.03	7600	7680	7450	10010	5390	7700	7515.14	0.36	0	-9961	7806	7752	7676	7622	7546	7780	7650	12	2310	100	5230	10	1	11840684	882	19.55	2.07	12	0.32	381.00	3598.00	14740	20230718	-49.46	7050	20231023	5.67	10610	-29.78	20240124	7330	1.64	20240705	13620	-45.30	20230724	7050	5.67	20231023	1.79	N	127980	100	11 억		42326	N	N	0	N	00	N
64	20240722	100816	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	7460	-240	5	-3.12	235734190	31320	139.83	7600	7680	7460	10010	5390	7700	7526.63	0.36	0	-7196	7806	7752	7676	7622	7546	7780	7650	12	2310	100	5230	10	1	11840684	883	19.58	2.07	12	0.26	381.00	3598.00	14740	20230718	-49.39	7050	20231023	5.82	10610	-29.69	20240124	7330	1.77	20240705	13620	-45.23	20230724	7050	5.82	20231023	1.79	N	127980	100	11 억		42326	N	N	0	N	00	N
65	20240722	090816	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	7630	-70	5	-0.91	31015860	4079	18.21	7600	7680	7600	10010	5390	7700	7603.79	0.36	0	2207	7806	7752	7676	7622	7546	7780	7650	12	2310	100	5230	10	1	11840684	903	20.03	2.12	12	0.03	381.00	3598.00	14740	20230718	-48.24	7050	20231023	8.23	10610	-28.09	20240124	7330	4.09	20240705	13620	-43.98	20230724	7050	8.23	20231023	1.79	N	127980	100	11 억		42326	N	N	0	N	00	N
66	20240719	160754	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	7700	30	2	0.39	170319350	22209	43.69	7650	7730	7600	9970	5370	7670	7668.22	0.34	0	1156	8016	7842	7726	7552	7436	7785	7495	12	2300	100	5210	10	1	11840684	912	20.21	2.14	12	0.19	381.00	3598.00	14740	20230718	-47.76	7050	20231023	9.22	10610	-27.43	20240124	7330	5.05	20240705	14310	-46.19	20230719	7050	9.22	20231023	1.80	N	127980	100	11 억		40512	N	N	0	N	00	N
67	20240719	150802	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	7680	10	2	0.13	162406700	21181	41.67	7650	7730	7600	9970	5370	7670	7667.57	0.34	0	1292	8016	7842	7726	7552	7436	7785	7495	12	2300	100	5210	10	1	11840684	909	20.16	2.13	12	0.18	381.00	3598.00	14740	20230718	-47.90	7050	20231023	8.94	10610	-27.62	20240124	7330	4.77	20240705	14310	-46.33	20230719	7050	8.94	20231023	1.80	N	127980	100	11 억		40512	N	N	0	N	00	N
68	20240719	140806	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	7680	10	2	0.13	104154070	13579	26.72	7650	7730	7600	9970	5370	7670	7670.23	0.34	0	-883	8016	7842	7726	7552	7436	7785	7495	12	2300	100	5210	10	1	11840684	909	20.16	2.13	12	0.11	381.00	3598.00	14740	20230718	-47.90	7050	20231023	8.94	10610	-27.62	20240124	7330	4.77	20240705	14310	-46.33	20230719	7050	8.94	20231023	1.80	N	127980	100	11 억		40512	N	N	0	N	00	N
69	20240719	130757	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	7680	10	2	0.13	93523000	12189	23.98	7650	7730	7600	9970	5370	7670	7672.74	0.34	0	-879	8016	7842	7726	7552	7436	7785	7495	12	2300	100	5210	10	1	11840684	909	20.16	2.13	12	0.10	381.00	3598.00	14740	20230718	-47.90	7050	20231023	8.94	10610	-27.62	20240124	7330	4.77	20240705	14310	-46.33	20230719	7050	8.94	20231023	1.80	N	127980	100	11 억		40512	N	N	0	N	00	N
70	20240719	120757	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	7700	30	2	0.39	83312700	10858	21.36	7650	7730	7600	9970	5370	7670	7672.93	0.34	0	-1251	8016	7842	7726	7552	7436	7785	7495	12	2300	100	5210	10	1	11840684	912	20.21	2.14	12	0.09	381.00	3598.00	14740	20230718	-47.76	7050	20231023	9.22	10610	-27.43	20240124	7330	5.05	20240705	14310	-46.19	20230719	7050	9.22	20231023	1.80	N	127980	100	11 억		40512	N	N	0	N	00	N
71	20240719	110805	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	7710	40	2	0.52	67950940	8858	17.43	7650	7730	7600	9970	5370	7670	7671.14	0.34	0	-1109	8016	7842	7726	7552	7436	7785	7495	12	2300	100	5210	10	1	11840684	913	20.24	2.14	12	0.07	381.00	3598.00	14740	20230718	-47.69	7050	20231023	9.36	10610	-27.33	20240124	7330	5.18	20240705	14310	-46.12	20230719	7050	9.36	20231023	1.80	N	127980	100	11 억		40512	N	N	0	N	00	N
72	20240719	100718	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	7710	40	2	0.52	40698730	5316	10.46	7650	7710	7600	9970	5370	7670	7655.89	0.34	0	248	8016	7842	7726	7552	7436	7785	7495	12	2300	100	5210	10	1	11840684	913	20.24	2.14	12	0.04	381.00	3598.00	14740	20230718	-47.69	7050	20231023	9.36	10610	-27.33	20240124	7330	5.18	20240705	14310	-46.12	20230719	7050	9.36	20231023	1.80	N	127980	100	11 억		40512	N	N	0	N	00	N
73	20240719	090811	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	7650	-20	5	-0.26	6607760	865	1.70	7650	7650	7600	9970	5370	7670	7639.03	0.34	0	-5	8016	7842	7726	7552	7436	7785	7495	12	2300	100	5210	10	1	11840684	906	20.08	2.13	12	0.01	381.00	3598.00	14740	20230718	-48.10	7050	20231023	8.51	10610	-27.90	20240124	7330	4.37	20240705	14310	-46.54	20230719	7050	8.51	20231023	1.80	N	127980	100	11 억		40512	N	N	0	N	00	N
74	20240718	160749	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	7670	-210	5	-2.66	383131210	49819	99.46	7890	7900	7610	10240	5520	7880	7690.46	0.31	0	3639	8140	8010	7940	7810	7740	7975	7775	12	2360	100	5350	10	1	11840684	908	20.13	2.13	12	0.42	381.00	3598.00	14740	20230718	-47.96	7050	20231023	8.79	10610	-27.71	20240124	7330	4.64	20240705	14740	-47.96	20230718	7050	8.79	20231023	1.82	N	127980	100	11 억		36314	N	N	0	N	00	N
75	20240718	150757	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	7640	-240	5	-3.05	361451310	46990	93.81	7890	7900	7610	10240	5520	7880	7692.09	0.31	0	3543	8140	8010	7940	7810	7740	7975	7775	12	2360	100	5350	10	1	11840684	905	20.05	2.12	12	0.40	381.00	3598.00	14740	20230718	-48.17	7050	20231023	8.37	10610	-27.99	20240124	7330	4.23	20240705	14740	-48.17	20230718	7050	8.37	20231023	1.82	N	127980	100	11 억		36314	N	N	0	N	00	N
76	20240718	140751	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	7640	-240	5	-3.05	319410930	41497	82.85	7890	7900	7610	10240	5520	7880	7697.21	0.31	0	3210	8140	8010	7940	7810	7740	7975	7775	12	2360	100	5350	10	1	11840684	905	20.05	2.12	12	0.35	381.00	3598.00	14740	20230718	-48.17	7050	20231023	8.37	10610	-27.99	20240124	7330	4.23	20240705	14740	-48.17	20230718	7050	8.37	20231023	1.82	N	127980	100	11 억		36314	N	N	0	N	00	N
77	20240718	130752	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	7670	-210	5	-2.66	284187410	36903	73.67	7890	7900	7610	10240	5520	7880	7700.93	0.31	0	3098	8140	8010	7940	7810	7740	7975	7775	12	2360	100	5350	10	1	11840684	908	20.13	2.13	12	0.31	381.00	3598.00	14740	20230718	-47.96	7050	20231023	8.79	10610	-27.71	20240124	7330	4.64	20240705	14740	-47.96	20230718	7050	8.79	20231023	1.82	N	127980	100	11 억		36314	N	N	0	N	00	N
78	20240718	120754	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	7740	-140	5	-1.78	260508670	33827	67.53	7890	7900	7610	10240	5520	7880	7701.21	0.31	0	3180	8140	8010	7940	7810	7740	7975	7775	12	2360	100	5350	10	1	11840684	916	20.31	2.15	12	0.29	381.00	3598.00	14740	20230718	-47.49	7050	20231023	9.79	10610	-27.05	20240124	7330	5.59	20240705	14740	-47.49	20230718	7050	9.79	20231023	1.82	N	127980	100	11 억		36314	N	N	0	N	00	N
79	20240718	110758	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	7700	-180	5	-2.28	227604860	29554	59.00	7890	7900	7610	10240	5520	7880	7701.32	0.31	0	3001	8140	8010	7940	7810	7740	7975	7775	12	2360	100	5350	10	1	11840684	912	20.21	2.14	12	0.25	381.00	3598.00	14740	20230718	-47.76	7050	20231023	9.22	10610	-27.43	20240124	7330	5.05	20240705	14740	-47.76	20230718	7050	9.22	20231023	1.82	N	127980	100	11 억		36314	N	N	0	N	00	N
80	20240718	100800	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	7670	-210	5	-2.66	169180450	21948	43.82	7890	7900	7610	10240	5520	7880	7708.24	0.31	0	679	8140	8010	7940	7810	7740	7975	7775	12	2360	100	5350	10	1	11840684	908	20.13	2.13	12	0.19	381.00	3598.00	14740	20230718	-47.96	7050	20231023	8.79	10610	-27.71	20240124	7330	4.64	20240705	14740	-47.96	20230718	7050	8.79	20231023	1.82	N	127980	100	11 억		36314	N	N	0	N	00	N
81	20240718	090800	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	7730	-150	5	-1.90	68493500	8826	17.62	7890	7900	7610	10240	5520	7880	7760.42	0.31	0	-3672	8140	8010	7940	7810	7740	7975	7775	12	2360	100	5350	10	1	11840684	915	20.29	2.15	12	0.07	381.00	3598.00	14740	20230718	-47.56	7050	20231023	9.65	10610	-27.14	20240124	7330	5.46	20240705	14740	-47.56	20230718	7050	9.65	20231023	1.82	N	127980	100	11 억		36314	N	N	0	N	00	N
82	20240717	160831	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	7880	-190	5	-2.35	390067600	49141	83.79	8060	8070	7870	10490	5650	8070	7938.14	0.36	0	-7201	8276	8172	8056	7952	7836	8225	8005	12	2420	100	5480	10	1	11840684	933	20.68	2.19	12	0.42	381.00	3598.00	14740	20230718	-46.54	7050	20231023	11.77	10610	-25.73	20240124	7330	7.50	20240705	14740	-46.54	20230718	7050	11.77	20231023	1.81	N	127980	100	11 억		42262	N	N	0	N	00	N
83	20240717	150836	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	7940	-130	5	-1.61	365182040	45987	78.41	8060	8070	7870	10490	5650	8070	7940.98	0.36	0	-6746	8276	8172	8056	7952	7836	8225	8005	12	2420	100	5480	10	1	11840684	940	20.84	2.21	12	0.39	381.00	3598.00	14740	20230718	-46.13	7050	20231023	12.62	10610	-25.16	20240124	7330	8.32	20240705	14740	-46.13	20230718	7050	12.62	20231023	1.81	N	127980	100	11 억		42262	N	N	0	N	00	N
84	20240717	140832	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	7920	-150	5	-1.86	278639970	35028	59.73	8060	8070	7890	10490	5650	8070	7954.78	0.36	0	-2290	8276	8172	8056	7952	7836	8225	8005	12	2420	100	5480	10	1	11840684	938	20.79	2.20	12	0.30	381.00	3598.00	14740	20230718	-46.27	7050	20231023	12.34	10610	-25.35	20240124	7330	8.05	20240705	14740	-46.27	20230718	7050	12.34	20231023	1.81	N	127980	100	11 억		42262	N	N	0	N	00	N
85	20240717	130832	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	7960	-110	5	-1.36	233383930	29321	49.99	8060	8070	7890	10490	5650	8070	7959.62	0.36	0	-2278	8276	8172	8056	7952	7836	8225	8005	12	2420	100	5480	10	1	11840684	943	20.89	2.21	12	0.25	381.00	3598.00	14740	20230718	-46.00	7050	20231023	12.91	10610	-24.98	20240124	7330	8.59	20240705	14740	-46.00	20230718	7050	12.91	20231023	1.81	N	127980	100	11 억		42262	N	N	0	N	00	N
86	20240717	120833	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	7940	-130	5	-1.61	224439980	28198	48.08	8060	8070	7890	10490	5650	8070	7959.43	0.36	0	-2266	8276	8172	8056	7952	7836	8225	8005	12	2420	100	5480	10	1	11840684	940	20.84	2.21	12	0.24	381.00	3598.00	14740	20230718	-46.13	7050	20231023	12.62	10610	-25.16	20240124	7330	8.32	20240705	14740	-46.13	20230718	7050	12.62	20231023	1.81	N	127980	100	11 억		42262	N	N	0	N	00	N
87	20240717	110833	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	7990	-80	5	-0.99	188580430	23686	40.39	8060	8070	7890	10490	5650	8070	7961.68	0.36	0	-2168	8276	8172	8056	7952	7836	8225	8005	12	2420	100	5480	10	1	11840684	946	20.97	2.22	12	0.20	381.00	3598.00	14740	20230718	-45.79	7050	20231023	13.33	10610	-24.69	20240124	7330	9.00	20240705	14740	-45.79	20230718	7050	13.33	20231023	1.81	N	127980	100	11 억		42262	N	N	0	N	00	N
88	20240717	100832	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	7950	-120	5	-1.49	98370430	12315	21.00	8060	8070	7950	10490	5650	8070	7987.85	0.36	0	-1810	8276	8172	8056	7952	7836	8225	8005	12	2420	100	5480	10	1	11840684	941	20.87	2.21	12	0.10	381.00	3598.00	14740	20230718	-46.07	7050	20231023	12.77	10610	-25.07	20240124	7330	8.46	20240705	14740	-46.07	20230718	7050	12.77	20231023	1.81	N	127980	100	11 억		42262	N	N	0	N	00	N
89	20240717	090654	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	8040	-30	5	-0.37	7428490	923	1.57	8060	8060	8030	10490	5650	8070	8048.20	0.36	0	309	8276	8172	8056	7952	7836	8225	8005	12	2420	100	5480	10	1	11840684	952	21.10	2.23	12	0.01	381.00	3598.00	14740	20230718	-45.45	7050	20231023	14.04	10610	-24.22	20240124	7330	9.69	20240705	14740	-45.45	20230718	7050	14.04	20231023	1.81	N	127980	100	11 억		42262	N	N	0	N	00	N
90	20240716	160834	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	8070	50	2	0.62	463272680	57538	107.09	8010	8160	7940	10420	5620	8020	8051.52	0.37	0	-3406	8213	8116	7983	7886	7753	8165	7935	12	2400	100	5450	10	1	11840684	956	21.18	2.24	12	0.49	381.00	3598.00	14740	20230718	-45.25	7050	20231023	14.47	10610	-23.94	20240124	7330	10.10	20240705	14740	-45.25	20230718	7050	14.47	20231023	1.81	N	127980	100	11 억		44187	N	N	0	N	00	N
91	20240716	150843	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	8040	20	2	0.25	438991420	54521	101.47	8010	8160	7940	10420	5620	8020	8051.79	0.37	0	-3600	8213	8116	7983	7886	7753	8165	7935	12	2400	100	5450	10	1	11840684	952	21.10	2.23	12	0.46	381.00	3598.00	14740	20230718	-45.45	7050	20231023	14.04	10610	-24.22	20240124	7330	9.69	20240705	14740	-45.45	20230718	7050	14.04	20231023	1.81	N	127980	100	11 억		44187	N	N	0	N	00	N
92	20240716	140839	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	8080	60	2	0.75	405178830	50313	93.64	8010	8160	7940	10420	5620	8020	8053.16	0.37	0	-3053	8213	8116	7983	7886	7753	8165	7935	12	2400	100	5450	10	1	11840684	957	21.21	2.25	12	0.42	381.00	3598.00	14740	20230718	-45.18	7050	20231023	14.61	10610	-23.85	20240124	7330	10.23	20240705	14740	-45.18	20230718	7050	14.61	20231023	1.81	N	127980	100	11 억		44187	N	N	0	N	00	N
93	20240716	130840	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	8070	50	2	0.62	383217370	47589	88.57	8010	8160	7940	10420	5620	8020	8052.65	0.37	0	-2658	8213	8116	7983	7886	7753	8165	7935	12	2400	100	5450	10	1	11840684	956	21.18	2.24	12	0.40	381.00	3598.00	14740	20230718	-45.25	7050	20231023	14.47	10610	-23.94	20240124	7330	10.10	20240705	14740	-45.25	20230718	7050	14.47	20231023	1.81	N	127980	100	11 억		44187	N	N	0	N	00	N
94	20240716	120838	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	8070	50	2	0.62	350093530	43496	80.95	8010	8160	7940	10420	5620	8020	8048.87	0.37	0	-2107	8213	8116	7983	7886	7753	8165	7935	12	2400	100	5450	10	1	11840684	956	21.18	2.24	12	0.37	381.00	3598.00	14740	20230718	-45.25	7050	20231023	14.47	10610	-23.94	20240124	7330	10.10	20240705	14740	-45.25	20230718	7050	14.47	20231023	1.81	N	127980	100	11 억		44187	N	N	0	N	00	N
95	20240716	110838	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	8010	-10	5	-0.12	334830590	41604	77.43	8010	8160	7940	10420	5620	8020	8048.04	0.37	0	-2095	8213	8116	7983	7886	7753	8165	7935	12	2400	100	5450	10	1	11840684	948	21.02	2.23	12	0.35	381.00	3598.00	14740	20230718	-45.66	7050	20231023	13.62	10610	-24.51	20240124	7330	9.28	20240705	14740	-45.66	20230718	7050	13.62	20231023	1.81	N	127980	100	11 억		44187	N	N	0	N	00	N
96	20240716	100839	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	8070	50	2	0.62	274438290	34077	63.42	8010	8160	7940	10420	5620	8020	8053.48	0.37	0	-2503	8213	8116	7983	7886	7753	8165	7935	12	2400	100	5450	10	1	11840684	956	21.18	2.24	12	0.29	381.00	3598.00	14740	20230718	-45.25	7050	20231023	14.47	10610	-23.94	20240124	7330	10.10	20240705	14740	-45.25	20230718	7050	14.47	20231023	1.81	N	127980	100	11 억		44187	N	N	0	N	00	N
97	20240716	090837	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	8080	60	2	0.75	96103060	11892	22.13	8010	8160	8010	10420	5620	8020	8081.32	0.37	0	755	8213	8116	7983	7886	7753	8165	7935	12	2400	100	5450	10	1	11840684	957	21.21	2.25	12	0.10	381.00	3598.00	14740	20230718	-45.18	7050	20231023	14.61	10610	-23.85	20240124	7330	10.23	20240705	14740	-45.18	20230718	7050	14.61	20231023	1.81	N	127980	100	11 억		44187	N	N	0	N	00	N
98	20240715	160824	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	8020	0	3	0.00	416744290	52365	77.50	7960	8080	7850	10420	5620	8020	7958.22	0.36	0	-584	8220	8120	7960	7860	7700	8170	7910	12	2400	100	5450	10	1	11840684	950	21.05	2.23	12	0.44	381.00	3598.00	14740	20230718	-45.59	7050	20231023	13.76	10610	-24.41	20240124	7330	9.41	20240705	14740	-45.59	20230718	7050	13.76	20231023	1.76	N	127980	100	11 억		42845	N	N	0	N	00	N
99	20240715	150831	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	8020	0	3	0.00	379110800	47672	70.56	7960	8080	7850	10420	5620	8020	7952.48	0.36	0	-608	8220	8120	7960	7860	7700	8170	7910	12	2400	100	5450	10	1	11840684	950	21.05	2.23	12	0.40	381.00	3598.00	14740	20230718	-45.59	7050	20231023	13.76	10610	-24.41	20240124	7330	9.41	20240705	14740	-45.59	20230718	7050	13.76	20231023	1.76	N	127980	100	11 억		42845	N	N	0	N	00	N
100	20240715	140828	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	8050	30	2	0.37	335951140	42293	62.60	7960	8080	7850	10420	5620	8020	7943.42	0.36	0	-1337	8220	8120	7960	7860	7700	8170	7910	12	2400	100	5450	10	1	11840684	953	21.13	2.24	12	0.36	381.00	3598.00	14740	20230718	-45.39	7050	20231023	14.18	10610	-24.13	20240124	7330	9.82	20240705	14740	-45.39	20230718	7050	14.18	20231023	1.76	N	127980	100	11 억		42845	N	N	0	N	00	N
101	20240715	130830	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	8000	-20	5	-0.25	269414790	34032	50.37	7960	8020	7850	10420	5620	8020	7916.51	0.36	0	1062	8220	8120	7960	7860	7700	8170	7910	12	2400	100	5450	10	1	11840684	947	21.00	2.22	12	0.29	381.00	3598.00	14740	20230718	-45.73	7050	20231023	13.48	10610	-24.60	20240124	7330	9.14	20240705	14740	-45.73	20230718	7050	13.48	20231023	1.76	N	127980	100	11 억		42845	N	N	0	N	00	N
102	20240715	120829	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	7980	-40	5	-0.50	233695290	29561	43.75	7960	7980	7850	10420	5620	8020	7905.53	0.36	0	1078	8220	8120	7960	7860	7700	8170	7910	12	2400	100	5450	10	1	11840684	945	20.94	2.22	12	0.25	381.00	3598.00	14740	20230718	-45.86	7050	20231023	13.19	10610	-24.79	20240124	7330	8.87	20240705	14740	-45.86	20230718	7050	13.19	20231023	1.76	N	127980	100	11 억		42845	N	N	0	N	00	N
103	20240715	110828	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	7950	-70	5	-0.87	216395380	27385	40.53	7960	7970	7850	10420	5620	8020	7901.97	0.36	0	-132	8220	8120	7960	7860	7700	8170	7910	12	2400	100	5450	10	1	11840684	941	20.87	2.21	12	0.23	381.00	3598.00	14740	20230718	-46.07	7050	20231023	12.77	10610	-25.07	20240124	7330	8.46	20240705	14740	-46.07	20230718	7050	12.77	20231023	1.76	N	127980	100	11 억		42845	N	N	0	N	00	N
104	20240715	100829	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	7890	-130	5	-1.62	174892480	22131	32.76	7960	7970	7850	10420	5620	8020	7902.60	0.36	0	-1560	8220	8120	7960	7860	7700	8170	7910	12	2400	100	5450	10	1	11840684	934	20.71	2.19	12	0.19	381.00	3598.00	14740	20230718	-46.47	7050	20231023	11.91	10610	-25.64	20240124	7330	7.64	20240705	14740	-46.47	20230718	7050	11.91	20231023	1.76	N	127980	100	11 억		42845	N	N	0	N	00	N
105	20240715	090830	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	7910	-110	5	-1.37	49087950	6182	9.15	7960	7970	7910	10420	5620	8020	7940.46	0.36	0	-1129	8220	8120	7960	7860	7700	8170	7910	12	2400	100	5450	10	1	11840684	937	20.76	2.20	12	0.05	381.00	3598.00	14740	20230718	-46.34	7050	20231023	12.20	10610	-25.45	20240124	7330	7.91	20240705	14740	-46.34	20230718	7050	12.20	20231023	1.76	N	127980	100	11 억		42845	N	N	0	N	00	N
106	20240712	160822	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	8020	-10	5	-0.12	530463290	66699	59.14	7960	8060	7800	10430	5630	8030	7953.02	0.32	0	3750	8350	8190	8110	7950	7870	8150	7910	12	2400	100	5460	10	1	11840684	950	21.05	2.23	12	0.56	381.00	3598.00	14740	20230718	-45.59	7050	20231023	13.76	10610	-24.41	20240124	7330	9.41	20240705	14740	-45.59	20230718	7050	13.76	20231023	1.97	N	127980	100	11 억		37540	N	N	0	N	00	N
107	20240712	150828	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	7930	-100	5	-1.25	461040050	58021	51.44	7960	8060	7800	10430	5630	8030	7946.00	0.32	0	2349	8350	8190	8110	7950	7870	8150	7910	12	2400	100	5460	10	1	11840684	939	20.81	2.20	12	0.49	381.00	3598.00	14740	20230718	-46.20	7050	20231023	12.48	10610	-25.26	20240124	7330	8.19	20240705	14740	-46.20	20230718	7050	12.48	20231023	1.97	N	127980	100	11 억		37540	N	N	0	N	00	N
108	20240712	140831	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	7970	-60	5	-0.75	390064790	49093	43.53	7960	8060	7800	10430	5630	8030	7945.32	0.32	0	2193	8350	8190	8110	7950	7870	8150	7910	12	2400	100	5460	10	1	11840684	944	20.92	2.22	12	0.41	381.00	3598.00	14740	20230718	-45.93	7050	20231023	13.05	10610	-24.88	20240124	7330	8.73	20240705	14740	-45.93	20230718	7050	13.05	20231023	1.97	N	127980	100	11 억		37540	N	N	0	N	00	N
109	20240712	130825	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	7970	-60	5	-0.75	359050020	45206	40.08	7960	8060	7800	10430	5630	8030	7942.41	0.32	0	2852	8350	8190	8110	7950	7870	8150	7910	12	2400	100	5460	10	1	11840684	944	20.92	2.22	12	0.38	381.00	3598.00	14740	20230718	-45.93	7050	20231023	13.05	10610	-24.88	20240124	7330	8.73	20240705	14740	-45.93	20230718	7050	13.05	20231023	1.97	N	127980	100	11 억		37540	N	N	0	N	00	N
110	20240712	120827	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	7910	-120	5	-1.49	339594950	42757	37.91	7960	8060	7800	10430	5630	8030	7942.31	0.32	0	3033	8350	8190	8110	7950	7870	8150	7910	12	2400	100	5460	10	1	11840684	937	20.76	2.20	12	0.36	381.00	3598.00	14740	20230718	-46.34	7050	20231023	12.20	10610	-25.45	20240124	7330	7.91	20240705	14740	-46.34	20230718	7050	12.20	20231023	1.97	N	127980	100	11 억		37540	N	N	0	N	00	N
111	20240712	110823	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	7970	-60	5	-0.75	283429460	35664	31.62	7960	8060	7800	10430	5630	8030	7947.07	0.32	0	2588	8350	8190	8110	7950	7870	8150	7910	12	2400	100	5460	10	1	11840684	944	20.92	2.22	12	0.30	381.00	3598.00	14740	20230718	-45.93	7050	20231023	13.05	10610	-24.88	20240124	7330	8.73	20240705	14740	-45.93	20230718	7050	13.05	20231023	1.97	N	127980	100	11 억		37540	N	N	0	N	00	N
112	20240712	100826	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	7940	-90	5	-1.12	258333930	32509	28.82	7960	8060	7800	10430	5630	8030	7946.37	0.32	0	2531	8350	8190	8110	7950	7870	8150	7910	12	2400	100	5460	10	1	11840684	940	20.84	2.21	12	0.27	381.00	3598.00	14740	20230718	-46.13	7050	20231023	12.62	10610	-25.16	20240124	7330	8.32	20240705	14740	-46.13	20230718	7050	12.62	20231023	1.97	N	127980	100	11 억		37540	N	N	0	N	00	N
113	20240712	090822	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	7970	-60	5	-0.75	106979050	13526	11.99	7960	8020	7800	10430	5630	8030	7908.58	0.32	0	-1100	8350	8190	8110	7950	7870	8150	7910	12	2400	100	5460	10	1	11840684	944	20.92	2.22	12	0.11	381.00	3598.00	14740	20230718	-45.93	7050	20231023	13.05	10610	-24.88	20240124	7330	8.73	20240705	14740	-45.93	20230718	7050	13.05	20231023	1.97	N	127980	100	11 억		37540	N	N	0	N	00	N
114	20240711	160819	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	8030	-170	5	-2.07	875063760	107769	36.83	8140	8270	8030	10660	5740	8200	8121.00	0.40	0	-13467	8653	8426	8273	8046	7893	8350	7970	12	2460	100	5570	10	1	11840684	951	21.08	2.23	12	0.91	381.00	3598.00	14740	20230718	-45.52	7050	20231023	13.90	10610	-24.32	20240124	7330	9.55	20240705	14740	-45.52	20230718	7050	13.90	20231023	1.78	N	127980	100	11 억		47679	N	N	0	N	00	N
115	20240711	150825	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	8110	-90	5	-1.10	724006360	89018	30.42	8140	8270	8070	10660	5740	8200	8133.26	0.40	0	-11006	8653	8426	8273	8046	7893	8350	7970	12	2460	100	5570	10	1	11840684	960	21.29	2.25	12	0.75	381.00	3598.00	14740	20230718	-44.98	7050	20231023	15.04	10610	-23.56	20240124	7330	10.64	20240705	14740	-44.98	20230718	7050	15.04	20231023	1.78	N	127980	100	11 억		47679	N	N	0	N	00	N
116	20240711	140825	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	8080	-120	5	-1.46	681410300	83757	28.62	8140	8270	8070	10660	5740	8200	8135.56	0.40	0	-9446	8653	8426	8273	8046	7893	8350	7970	12	2460	100	5570	10	1	11840684	957	21.21	2.25	12	0.71	381.00	3598.00	14740	20230718	-45.18	7050	20231023	14.61	10610	-23.85	20240124	7330	10.23	20240705	14740	-45.18	20230718	7050	14.61	20231023	1.78	N	127980	100	11 억		47679	N	N	0	N	00	N
117	20240711	130823	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	8130	-70	5	-0.85	597680240	73403	25.08	8140	8270	8080	10660	5740	8200	8142.45	0.40	0	-9043	8653	8426	8273	8046	7893	8350	7970	12	2460	100	5570	10	1	11840684	963	21.34	2.26	12	0.62	381.00	3598.00	14740	20230718	-44.84	7050	20231023	15.32	10610	-23.37	20240124	7330	10.91	20240705	14740	-44.84	20230718	7050	15.32	20231023	1.78	N	127980	100	11 억		47679	N	N	0	N	00	N
118	20240711	120823	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	8150	-50	5	-0.61	496068110	60894	20.81	8140	8270	8080	10660	5740	8200	8146.42	0.40	0	-5527	8653	8426	8273	8046	7893	8350	7970	12	2460	100	5570	10	1	11840684	965	21.39	2.27	12	0.51	381.00	3598.00	14740	20230718	-44.71	7050	20231023	15.60	10610	-23.19	20240124	7330	11.19	20240705	14740	-44.71	20230718	7050	15.60	20231023	1.78	N	127980	100	11 억		47679	N	N	0	N	00	N
119	20240711	110820	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	8220	20	2	0.24	431120310	52932	18.09	8140	8270	8080	10660	5740	8200	8144.80	0.40	0	-5588	8653	8426	8273	8046	7893	8350	7970	12	2460	100	5570	10	1	11840684	973	21.57	2.28	12	0.45	381.00	3598.00	14740	20230718	-44.23	7050	20231023	16.60	10610	-22.53	20240124	7330	12.14	20240705	14740	-44.23	20230718	7050	16.60	20231023	1.78	N	127980	100	11 억		47679	N	N	0	N	00	N
120	20240711	100822	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	8170	-30	5	-0.37	322770370	39723	13.57	8140	8200	8080	10660	5740	8200	8125.53	0.40	0	-1653	8653	8426	8273	8046	7893	8350	7970	12	2460	100	5570	10	1	11840684	967	21.44	2.27	12	0.34	381.00	3598.00	14740	20230718	-44.57	7050	20231023	15.89	10610	-23.00	20240124	7330	11.46	20240705	14740	-44.57	20230718	7050	15.89	20231023	1.78	N	127980	100	11 억		47679	N	N	0	N	00	N
121	20240711	090820	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	8120	-80	5	-0.98	126691430	15574	5.32	8140	8200	8120	10660	5740	8200	8134.80	0.40	0	-4745	8653	8426	8273	8046	7893	8350	7970	12	2460	100	5570	10	1	11840684	961	21.31	2.26	12	0.13	381.00	3598.00	14740	20230718	-44.91	7050	20231023	15.18	10610	-23.47	20240124	7330	10.78	20240705	14740	-44.91	20230718	7050	15.18	20231023	1.78	N	127980	100	11 억		47679	N	N	0	N	00	N
122	20240710	160818	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	8200	-340	5	-3.98	2391185190	289347	6.62	8460	8500	8120	11100	5980	8540	8264.15	0.26	0	12439	10033	9286	8423	7676	6813	9660	8050	12	2560	100	5800	10	1	11840684	971	21.52	2.28	12	2.44	381.00	3598.00	14740	20230718	-44.37	7050	20231023	16.31	10610	-22.71	20240124	7330	11.87	20240705	14740	-44.37	20230718	7050	16.31	20231023	1.78	N	127980	100	11 억		31232	N	N	0	N	00	N
123	20240710	150820	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	8140	-400	5	-4.68	2214758100	267719	6.13	8460	8500	8140	11100	5980	8540	8272.60	0.26	0	13874	10033	9286	8423	7676	6813	9660	8050	12	2560	100	5800	10	1	11840684	964	21.36	2.26	12	2.26	381.00	3598.00	14740	20230718	-44.78	7050	20231023	15.46	10610	-23.28	20240124	7330	11.05	20240705	14740	-44.78	20230718	7050	15.46	20231023	1.78	N	127980	100	11 억		31232	N	N	0	N	00	N
124	20240710	140819	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	8190	-350	5	-4.10	1992417860	240472	5.50	8460	8500	8150	11100	5980	8540	8285.34	0.26	0	18495	10033	9286	8423	7676	6813	9660	8050	12	2560	100	5800	10	1	11840684	970	21.50	2.28	12	2.03	381.00	3598.00	14740	20230718	-44.44	7050	20231023	16.17	10610	-22.81	20240124	7330	11.73	20240705	14740	-44.44	20230718	7050	16.17	20231023	1.78	N	127980	100	11 억		31232	N	N	0	N	00	N
125	20240710	130819	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	8230	-310	5	-3.63	1913079500	230787	5.28	8460	8500	8150	11100	5980	8540	8289.26	0.26	0	20165	10033	9286	8423	7676	6813	9660	8050	12	2560	100	5800	10	1	11840684	974	21.60	2.29	12	1.95	381.00	3598.00	14740	20230718	-44.17	7050	20231023	16.74	10610	-22.43	20240124	7330	12.28	20240705	14740	-44.17	20230718	7050	16.74	20231023	1.78	N	127980	100	11 억		31232	N	N	0	N	00	N
126	20240710	120818	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	8180	-360	5	-4.22	1819681170	219388	5.02	8460	8500	8150	11100	5980	8540	8294.24	0.26	0	21133	10033	9286	8423	7676	6813	9660	8050	12	2560	100	5800	10	1	11840684	969	21.47	2.27	12	1.85	381.00	3598.00	14740	20230718	-44.50	7050	20231023	16.03	10610	-22.90	20240124	7330	11.60	20240705	14740	-44.50	20230718	7050	16.03	20231023	1.78	N	127980	100	11 억		31232	N	N	0	N	00	N
127	20240710	110819	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	8260	-280	5	-3.28	1552490700	186795	4.27	8460	8500	8150	11100	5980	8540	8311.08	0.26	0	18878	10033	9286	8423	7676	6813	9660	8050	12	2560	100	5800	10	1	11840684	978	21.68	2.30	12	1.58	381.00	3598.00	14740	20230718	-43.96	7050	20231023	17.16	10610	-22.15	20240124	7330	12.69	20240705	14740	-43.96	20230718	7050	17.16	20231023	1.78	N	127980	100	11 억		31232	N	N	0	N	00	N
128	20240710	100814	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	8210	-330	5	-3.86	1156148440	138815	3.18	8460	8500	8150	11100	5980	8540	8328.55	0.26	0	6519	10033	9286	8423	7676	6813	9660	8050	12	2560	100	5800	10	1	11840684	972	21.55	2.28	12	1.17	381.00	3598.00	14740	20230718	-44.30	7050	20231023	16.45	10610	-22.62	20240124	7330	12.01	20240705	14740	-44.30	20230718	7050	16.45	20231023	1.78	N	127980	100	11 억		31232	N	N	0	N	00	N
129	20240710	090819	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	8300	-240	5	-2.81	469353010	55796	1.28	8460	8500	8300	11100	5980	8540	8411.72	0.26	0	3983	10033	9286	8423	7676	6813	9660	8050	12	2560	100	5800	10	1	11840684	983	21.78	2.31	12	0.47	381.00	3598.00	14740	20230718	-43.69	7050	20231023	17.73	10610	-21.77	20240124	7330	13.23	20240705	14740	-43.69	20230718	7050	17.73	20231023	1.78	N	127980	100	11 억		31232	N	N	0	N	00	N
130	20240709	160815	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	8540	1060	2	14.17	37506085260	4355095	59913.26	7560	9170	7560	9720	5240	7480	8612.03	0.27	0	24515	7673	7576	7453	7356	7233	7625	7405	12	2240	100	5080	10	1	11840684	1011	22.41	2.37	12	36.78	381.00	3598.00	14740	20230718	-42.06	7050	20231023	21.13	10610	-19.51	20240124	7330	16.51	20240705	14740	-42.06	20230718	7050	21.13	20231023	1.80	N	127980	100	11 억		31714	N	N	0	N	00	N
131	20240709	150817	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	8380	900	2	12.03	36440966460	4229457	58184.85	7560	9170	7560	9720	5240	7480	8615.99	0.27	0	19476	7673	7576	7453	7356	7233	7625	7405	12	2240	100	5080	10	1	11840684	992	21.99	2.33	12	35.72	381.00	3598.00	14740	20230718	-43.15	7050	20231023	18.87	10610	-21.02	20240124	7330	14.32	20240705	14740	-43.15	20230718	7050	18.87	20231023	1.80	N	127980	100	11 억		31714	N	N	0	N	00	N
132	20240709	140818	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	8180	700	2	9.36	33468271820	3875290	53312.56	7560	9170	7560	9720	5240	7480	8636.33	0.27	0	15089	7673	7576	7453	7356	7233	7625	7405	12	2240	100	5080	10	1	11840684	969	21.47	2.27	12	32.73	381.00	3598.00	14740	20230718	-44.50	7050	20231023	16.03	10610	-22.90	20240124	7330	11.60	20240705	14740	-44.50	20230718	7050	16.03	20231023	1.80	N	127980	100	11 억		31714	N	N	0	N	00	N
133	20240709	130821	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	8690	1210	2	16.18	30616463640	3534142	48619.37	7560	9170	7560	9720	5240	7480	8663.05	0.27	0	-21396	7673	7576	7453	7356	7233	7625	7405	12	2240	100	5080	10	1	11840684	1029	22.81	2.42	12	29.85	381.00	3598.00	14740	20230718	-41.04	7050	20231023	23.26	10610	-18.10	20240124	7330	18.55	20240705	14740	-41.04	20230718	7050	23.26	20231023	1.80	N	127980	100	11 억		31714	N	N	0	N	00	N
134	20240709	120822	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	8600	1120	2	14.97	20596297350	2405307	33089.93	7560	8910	7560	9720	5240	7480	8562.86	0.27	0	-29161	7673	7576	7453	7356	7233	7625	7405	12	2240	100	5080	10	1	11840684	1018	22.57	2.39	12	20.31	381.00	3598.00	14740	20230718	-41.66	7050	20231023	21.99	10610	-18.94	20240124	7330	17.33	20240705	14740	-41.66	20230718	7050	21.99	20231023	1.80	N	127980	100	11 억		31714	N	N	0	N	00	N
135	20240709	110822	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	8530	1050	2	14.04	10817126120	1285521	17684.98	7560	8690	7560	9720	5240	7480	8414.59	0.27	0	-6493	7673	7576	7453	7356	7233	7625	7405	12	2240	100	5080	10	1	11840684	1010	22.39	2.37	12	10.86	381.00	3598.00	14740	20230718	-42.13	7050	20231023	20.99	10610	-19.60	20240124	7330	16.37	20240705	14740	-42.13	20230718	7050	20.99	20231023	1.80	N	127980	100	11 억		31714	N	N	0	N	00	N
136	20240709	100819	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	8310	830	2	11.10	1221140660	149251	2053.25	7560	8310	7560	9720	5240	7480	8181.79	0.27	0	4727	7673	7576	7453	7356	7233	7625	7405	12	2240	100	5080	10	1	11840684	984	21.81	2.31	12	1.26	381.00	3598.00	14740	20230718	-43.62	7050	20231023	17.87	10610	-21.68	20240124	7330	13.37	20240705	14740	-43.62	20230718	7050	17.87	20231023	1.80	N	127980	100	11 억		31714	Y	N	0	N	00	N
137	20240709	090817	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	7570	90	2	1.20	1890940	250	3.44	7560	7570	7560	9720	5240	7480	7563.76	0.27	0	5	7673	7576	7453	7356	7233	7625	7405	12	2240	100	5080	10	1	11840684	896	19.87	2.10	12	0.00	381.00	3598.00	14740	20230718	-48.64	7050	20231023	7.38	10610	-28.65	20240124	7330	3.27	20240705	14740	-48.64	20230718	7050	7.38	20231023	1.80	N	127980	100	11 억		31714	N	N	0	N	00	N
138	20240708	160812	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	7480	150	2	2.05	52186730	7065	41.01	7370	7550	7330	9520	5140	7330	7382.52	0.25	0	1536	7610	7470	7400	7260	7190	7435	7225	12	2190	100	4980	10	1	11840684	886	19.63	2.08	12	0.06	381.00	3598.00	14740	20230718	-49.25	7050	20231023	6.10	10610	-29.50	20240124	7330	2.05	20240708	14740	-49.25	20230718	7050	6.10	20231023	1.80	N	127980	100	11 억		30175	N	N	0	N	00	N
139	20240708	150813	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	7550	220	2	3.00	48461200	6567	38.12	7370	7550	7330	9520	5140	7330	7379.50	0.25	0	1551	7610	7470	7400	7260	7190	7435	7225	12	2190	100	4980	10	1	11840684	894	19.82	2.10	12	0.06	381.00	3598.00	14740	20230718	-48.78	7050	20231023	7.09	10610	-28.84	20240124	7330	3.00	20240708	14740	-48.78	20230718	7050	7.09	20231023	1.80	N	127980	100	11 억		30175	N	N	0	N	00	N
140	20240708	140815	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	7410	80	2	1.09	39559720	5375	31.20	7370	7410	7330	9520	5140	7330	7359.95	0.25	0	965	7610	7470	7400	7260	7190	7435	7225	12	2190	100	4980	10	1	11840684	877	19.45	2.06	12	0.05	381.00	3598.00	14740	20230718	-49.73	7050	20231023	5.11	10610	-30.16	20240124	7330	1.09	20240708	14740	-49.73	20230718	7050	5.11	20231023	1.80	N	127980	100	11 억		30175	N	N	0	N	00	N
141	20240708	130811	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	7380	50	2	0.68	28985220	3947	22.91	7370	7410	7330	9520	5140	7330	7343.61	0.25	0	607	7610	7470	7400	7260	7190	7435	7225	12	2190	100	4980	10	1	11840684	874	19.37	2.05	12	0.03	381.00	3598.00	14740	20230718	-49.93	7050	20231023	4.68	10610	-30.44	20240124	7330	0.68	20240708	14740	-49.93	20230718	7050	4.68	20231023	1.80	N	127980	100	11 억		30175	N	N	0	N	00	N
142	20240708	120813	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	7350	20	2	0.27	26556450	3618	21.00	7370	7410	7330	9520	5140	7330	7340.09	0.25	0	576	7610	7470	7400	7260	7190	7435	7225	12	2190	100	4980	10	1	11840684	870	19.29	2.04	12	0.03	381.00	3598.00	14740	20230718	-50.14	7050	20231023	4.26	10610	-30.73	20240124	7330	0.27	20240708	14740	-50.14	20230718	7050	4.26	20231023	1.80	N	127980	100	11 억		30175	N	N	0	N	00	N
143	20240708	110811	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	7390	60	2	0.82	25021130	3410	19.79	7370	7410	7330	9520	5140	7330	7337.57	0.25	0	579	7610	7470	7400	7260	7190	7435	7225	12	2190	100	4980	10	1	11840684	875	19.40	2.05	12	0.03	381.00	3598.00	14740	20230718	-49.86	7050	20231023	4.82	10610	-30.35	20240124	7330	0.82	20240708	14740	-49.86	20230718	7050	4.82	20231023	1.80	N	127980	100	11 억		30175	N	N	0	N	00	N
144	20240708	100812	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	7340	10	2	0.14	18054770	2460	14.28	7370	7410	7330	9520	5140	7330	7339.34	0.25	0	335	7610	7470	7400	7260	7190	7435	7225	12	2190	100	4980	10	1	11840684	869	19.27	2.04	12	0.02	381.00	3598.00	14740	20230718	-50.20	7050	20231023	4.11	10610	-30.82	20240124	7330	0.14	20240708	14740	-50.20	20230718	7050	4.11	20231023	1.80	N	127980	100	11 억		30175	N	N	0	N	00	N
145	20240708	090811	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	7370	40	2	0.55	404950	55	0.32	7370	7370	7360	9520	5140	7330	7362.73	0.25	0	-3	7610	7470	7400	7260	7190	7435	7225	12	2190	100	4980	10	1	11840684	873	19.34	2.05	12	0.00	381.00	3598.00	14740	20230718	-50.00	7050	20231023	4.54	10610	-30.54	20240124	7330	0.55	20240705	14740	-50.00	20230718	7050	4.54	20231023	1.80	N	127980	100	11 억		30175	N	N	0	N	00	N
146	20240705	160807	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	7330	-200	5	-2.66	127119680	17132	87.16	7530	7540	7330	9780	5280	7530	7420.05	0.28	0	-2601	7710	7620	7540	7450	7370	7665	7495	12	2250	100	5120	10	1	11840684	868	19.24	2.04	12	0.14	381.00	3598.00	14740	20230718	-50.27	7050	20231023	3.97	10610	-30.91	20240124	7330	0.00	20240705	14740	-50.27	20230718	7050	3.97	20231023	1.81	N	127980	100	11 억		32776	N	N	0	N	00	N
147	20240705	150811	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	7360	-170	5	-2.26	103642330	13937	70.91	7530	7540	7350	9780	5280	7530	7436.49	0.28	0	-1647	7710	7620	7540	7450	7370	7665	7495	12	2250	100	5120	10	1	11840684	871	19.32	2.05	12	0.12	381.00	3598.00	14740	20230718	-50.07	7050	20231023	4.40	10610	-30.63	20240124	7350	0.14	20240705	14740	-50.07	20230718	7050	4.40	20231023	1.81	N	127980	100	11 억		32776	N	N	0	N	00	N
148	20240705	140811	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	7470	-60	5	-0.80	30195160	4032	20.51	7530	7540	7470	9780	5280	7530	7488.88	0.28	0	-948	7710	7620	7540	7450	7370	7665	7495	12	2250	100	5120	10	1	11840684	884	19.61	2.08	12	0.03	381.00	3598.00	14740	20230718	-49.32	7050	20231023	5.96	10610	-29.59	20240124	7440	0.40	20240417	14740	-49.32	20230718	7050	5.96	20231023	1.81	N	127980	100	11 억		32776	N	N	0	N	00	N
149	20240705	130810	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	7530	0	3	0.00	26190910	3497	17.79	7530	7540	7470	9780	5280	7530	7489.54	0.28	0	-715	7710	7620	7540	7450	7370	7665	7495	12	2250	100	5120	10	1	11840684	892	19.76	2.09	12	0.03	381.00	3598.00	14740	20230718	-48.91	7050	20231023	6.81	10610	-29.03	20240124	7440	1.21	20240417	14740	-48.91	20230718	7050	6.81	20231023	1.81	N	127980	100	11 억		32776	N	N	0	N	00	N
150	20240705	120810	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	7470	-60	5	-0.80	23833900	3182	16.19	7530	7540	7470	9780	5280	7530	7490.23	0.28	0	-562	7710	7620	7540	7450	7370	7665	7495	12	2250	100	5120	10	1	11840684	884	19.61	2.08	12	0.03	381.00	3598.00	14740	20230718	-49.32	7050	20231023	5.96	10610	-29.59	20240124	7440	0.40	20240417	14740	-49.32	20230718	7050	5.96	20231023	1.81	N	127980	100	11 억		32776	N	N	0	N	00	N
151	20240705	110807	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	7470	-60	5	-0.80	19538380	2607	13.26	7530	7540	7470	9780	5280	7530	7494.58	0.28	0	-143	7710	7620	7540	7450	7370	7665	7495	12	2250	100	5120	10	1	11840684	884	19.61	2.08	12	0.02	381.00	3598.00	14740	20230718	-49.32	7050	20231023	5.96	10610	-29.59	20240124	7440	0.40	20240417	14740	-49.32	20230718	7050	5.96	20231023	1.81	N	127980	100	11 억		32776	N	N	0	N	00	N
152	20240705	100808	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	7540	10	2	0.13	7774860	1035	5.27	7530	7540	7470	9780	5280	7530	7511.94	0.28	0	2	7710	7620	7540	7450	7370	7665	7495	12	2250	100	5120	10	1	11840684	893	19.79	2.10	12	0.01	381.00	3598.00	14740	20230718	-48.85	7050	20231023	6.95	10610	-28.93	20240124	7440	1.34	20240417	14740	-48.85	20230718	7050	6.95	20231023	1.81	N	127980	100	11 억		32776	N	N	0	N	00	N
153	20240705	090809	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	7530	0	3	0.00	745470	99	0.50	7530	7530	7530	9780	5280	7530	7530.00	0.28	0	1	7710	7620	7540	7450	7370	7665	7495	12	2250	100	5120	10	1	11840684	892	19.76	2.09	12	0.00	381.00	3598.00	14740	20230718	-48.91	7050	20231023	6.81	10610	-29.03	20240124	7440	1.21	20240417	14740	-48.91	20230718	7050	6.81	20231023	1.81	N	127980	100	11 억		32776	N	N	0	N	00	N
154	20240704	160804	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	7530	20	2	0.27	147690560	19625	231.75	7510	7630	7460	9760	5260	7510	7525.52	0.26	0	1882	7763	7636	7573	7446	7383	7605	7415	12	2250	100	5100	10	1	11840684	892	19.76	2.09	12	0.17	381.00	3598.00	14740	20230718	-48.91	7050	20231023	6.81	10610	-29.03	20240124	7440	1.21	20240417	14740	-48.91	20230718	7050	6.81	20231023	1.84	N	127980	100	11 억		30892	N	N	0	N	00	N
155	20240704	150808	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	7530	20	2	0.27	136882070	18189	214.80	7510	7630	7460	9760	5260	7510	7525.54	0.26	0	1729	7763	7636	7573	7446	7383	7605	7415	12	2250	100	5100	10	1	11840684	892	19.76	2.09	12	0.15	381.00	3598.00	14740	20230718	-48.91	7050	20231023	6.81	10610	-29.03	20240124	7440	1.21	20240417	14740	-48.91	20230718	7050	6.81	20231023	1.84	N	127980	100	11 억		30892	N	N	0	N	00	N
156	20240704	140807	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	7510	0	3	0.00	39061440	5195	61.35	7510	7590	7500	9760	5260	7510	7519.05	0.26	0	1453	7763	7636	7573	7446	7383	7605	7415	12	2250	100	5100	10	1	11840684	889	19.71	2.09	12	0.04	381.00	3598.00	14740	20230718	-49.05	7050	20231023	6.52	10610	-29.22	20240124	7440	0.94	20240417	14740	-49.05	20230718	7050	6.52	20231023	1.84	N	127980	100	11 억		30892	N	N	0	N	00	N
157	20240704	130808	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	7550	40	2	0.53	35227890	4685	55.33	7510	7590	7500	9760	5260	7510	7519.29	0.26	0	1477	7763	7636	7573	7446	7383	7605	7415	12	2250	100	5100	10	1	11840684	894	19.82	2.10	12	0.04	381.00	3598.00	14740	20230718	-48.78	7050	20231023	7.09	10610	-28.84	20240124	7440	1.48	20240417	14740	-48.78	20230718	7050	7.09	20231023	1.84	N	127980	100	11 억		30892	N	N	0	N	00	N
158	20240704	120807	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	7550	40	2	0.53	34095100	4535	53.55	7510	7590	7500	9760	5260	7510	7518.21	0.26	0	1477	7763	7636	7573	7446	7383	7605	7415	12	2250	100	5100	10	1	11840684	894	19.82	2.10	12	0.04	381.00	3598.00	14740	20230718	-48.78	7050	20231023	7.09	10610	-28.84	20240124	7440	1.48	20240417	14740	-48.78	20230718	7050	7.09	20231023	1.84	N	127980	100	11 억		30892	N	N	0	N	00	N
159	20240704	110806	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	7570	60	2	0.80	13530070	1797	21.22	7510	7590	7510	9760	5260	7510	7529.25	0.26	0	628	7763	7636	7573	7446	7383	7605	7415	12	2250	100	5100	10	1	11840684	896	19.87	2.10	12	0.02	381.00	3598.00	14740	20230718	-48.64	7050	20231023	7.38	10610	-28.65	20240124	7440	1.75	20240417	14740	-48.64	20230718	7050	7.38	20231023	1.84	N	127980	100	11 억		30892	N	N	0	N	00	N
160	20240704	100806	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	7550	40	2	0.53	10924960	1452	17.15	7510	7590	7510	9760	5260	7510	7524.08	0.26	0	628	7763	7636	7573	7446	7383	7605	7415	12	2250	100	5100	10	1	11840684	894	19.82	2.10	12	0.01	381.00	3598.00	14740	20230718	-48.78	7050	20231023	7.09	10610	-28.84	20240124	7440	1.48	20240417	14740	-48.78	20230718	7050	7.09	20231023	1.84	N	127980	100	11 억		30892	N	N	0	N	00	N
161	20240704	090807	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	7550	40	2	0.53	1947410	259	3.06	7510	7590	7510	9760	5260	7510	7518.96	0.26	0	221	7763	7636	7573	7446	7383	7605	7415	12	2250	100	5100	10	1	11840684	894	19.82	2.10	12	0.00	381.00	3598.00	14740	20230718	-48.78	7050	20231023	7.09	10610	-28.84	20240124	7440	1.48	20240417	14740	-48.78	20230718	7050	7.09	20231023	1.84	N	127980	100	11 억		30892	N	N	0	N	00	N
162	20240703	160803	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	7510	-150	5	-1.96	58941330	7810	51.54	7700	7700	7510	9950	5370	7660	7546.91	0.26	0	-503	7853	7756	7633	7536	7413	7805	7585	12	2290	100	5200	10	1	11840684	889	19.71	2.09	12	0.07	381.00	3598.00	14740	20230718	-49.05	7050	20231023	6.52	10610	-29.22	20240124	7440	0.94	20240417	14740	-49.05	20230718	7050	6.52	20231023	1.87	N	127980	100	11 억		31129	N	N	0	N	00	N
163	20240703	150805	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	7590	-70	5	-0.91	48772790	6456	42.61	7700	7700	7510	9950	5370	7660	7554.65	0.26	0	-503	7853	7756	7633	7536	7413	7805	7585	12	2290	100	5200	10	1	11840684	899	19.92	2.11	12	0.05	381.00	3598.00	14740	20230718	-48.51	7050	20231023	7.66	10610	-28.46	20240124	7440	2.02	20240417	14740	-48.51	20230718	7050	7.66	20231023	1.87	N	127980	100	11 억		31129	N	N	0	N	00	N
164	20240703	140806	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	7590	-70	5	-0.91	45076280	5966	39.37	7700	7700	7510	9950	5370	7660	7555.53	0.26	0	-677	7853	7756	7633	7536	7413	7805	7585	12	2290	100	5200	10	1	11840684	899	19.92	2.11	12	0.05	381.00	3598.00	14740	20230718	-48.51	7050	20231023	7.66	10610	-28.46	20240124	7440	2.02	20240417	14740	-48.51	20230718	7050	7.66	20231023	1.87	N	127980	100	11 억		31129	N	N	0	N	00	N
165	20240703	130805	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	7540	-120	5	-1.57	28537130	3772	24.89	7700	7700	7530	9950	5370	7660	7565.52	0.26	0	-593	7853	7756	7633	7536	7413	7805	7585	12	2290	100	5200	10	1	11840684	893	19.79	2.10	12	0.03	381.00	3598.00	14740	20230718	-48.85	7050	20231023	6.95	10610	-28.93	20240124	7440	1.34	20240417	14740	-48.85	20230718	7050	6.95	20231023	1.87	N	127980	100	11 억		31129	N	N	0	N	00	N
166	20240703	120804	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	7590	-70	5	-0.91	26879720	3553	23.45	7700	7700	7530	9950	5370	7660	7565.36	0.26	0	-580	7853	7756	7633	7536	7413	7805	7585	12	2290	100	5200	10	1	11840684	899	19.92	2.11	12	0.03	381.00	3598.00	14740	20230718	-48.51	7050	20231023	7.66	10610	-28.46	20240124	7440	2.02	20240417	14740	-48.51	20230718	7050	7.66	20231023	1.87	N	127980	100	11 억		31129	N	N	0	N	00	N
167	20240703	110806	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	7580	-80	5	-1.04	6804250	896	5.91	7700	7700	7560	9950	5370	7660	7594.03	0.26	0	23	7853	7756	7633	7536	7413	7805	7585	12	2290	100	5200	10	1	11840684	898	19.90	2.11	12	0.01	381.00	3598.00	14740	20230718	-48.58	7050	20231023	7.52	10610	-28.56	20240124	7440	1.88	20240417	14740	-48.58	20230718	7050	7.52	20231023	1.87	N	127980	100	11 억		31129	N	N	0	N	00	N
168	20240703	100807	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	7650	-10	5	-0.13	3488010	458	3.02	7700	7700	7560	9950	5370	7660	7615.74	0.26	0	5	7853	7756	7633	7536	7413	7805	7585	12	2290	100	5200	10	1	11840684	906	20.08	2.13	12	0.00	381.00	3598.00	14740	20230718	-48.10	7050	20231023	8.51	10610	-27.90	20240124	7440	2.82	20240417	14740	-48.10	20230718	7050	8.51	20231023	1.87	N	127980	100	11 억		31129	N	N	0	N	00	N
169	20240703	090804	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	7700	40	2	0.52	385000	50	0.33	7700	7700	7700	9950	5370	7660	7700.00	0.26	0	-25	7853	7756	7633	7536	7413	7805	7585	12	2290	100	5200	10	1	11840684	912	20.21	2.14	12	0.00	381.00	3598.00	14740	20230718	-47.76	7050	20231023	9.22	10610	-27.43	20240124	7440	3.49	20240417	14740	-47.76	20230718	7050	9.22	20231023	1.87	N	127980	100	11 억		31129	N	N	0	N	00	N
170	20240702	160801	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	7660	10	2	0.13	114489950	15087	79.75	7650	7730	7510	9940	5360	7650	7588.64	0.30	0	-4136	7936	7792	7716	7572	7496	7755	7535	12	2290	100	5200	10	1	11840684	907	20.10	2.13	12	0.13	381.00	3598.00	14740	20230718	-48.03	7050	20231023	8.65	10610	-27.80	20240124	7440	2.96	20240417	14740	-48.03	20230718	7050	8.65	20231023	1.89	N	127980	100	11 억		35265	N	N	0	N	00	N
171	20240702	150803	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	7700	50	2	0.65	112758880	14862	78.56	7650	7730	7510	9940	5360	7650	7587.06	0.30	0	-4056	7936	7792	7716	7572	7496	7755	7535	12	2290	100	5200	10	1	11840684	912	20.21	2.14	12	0.13	381.00	3598.00	14740	20230718	-47.76	7050	20231023	9.22	10610	-27.43	20240124	7440	3.49	20240417	14740	-47.76	20230718	7050	9.22	20231023	1.89	N	127980	100	11 억		35265	N	N	0	N	00	N
172	20240702	140803	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	7650	0	3	0.00	77964930	10267	54.27	7650	7700	7520	9940	5360	7650	7593.74	0.30	0	-2815	7936	7792	7716	7572	7496	7755	7535	12	2290	100	5200	10	1	11840684	906	20.08	2.13	12	0.09	381.00	3598.00	14740	20230718	-48.10	7050	20231023	8.51	10610	-27.90	20240124	7440	2.82	20240417	14740	-48.10	20230718	7050	8.51	20231023	1.89	N	127980	100	11 억		35265	N	N	0	N	00	N
173	20240702	130803	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	7590	-60	5	-0.78	64285440	8459	44.71	7650	7700	7520	9940	5360	7650	7599.65	0.30	0	-2787	7936	7792	7716	7572	7496	7755	7535	12	2290	100	5200	10	1	11840684	899	19.92	2.11	12	0.07	381.00	3598.00	14740	20230718	-48.51	7050	20231023	7.66	10610	-28.46	20240124	7440	2.02	20240417	14740	-48.51	20230718	7050	7.66	20231023	1.89	N	127980	100	11 억		35265	N	N	0	N	00	N
174	20240702	120803	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	7610	-40	5	-0.52	62489570	8222	43.46	7650	7700	7520	9940	5360	7650	7600.29	0.30	0	-2754	7936	7792	7716	7572	7496	7755	7535	12	2290	100	5200	10	1	11840684	901	19.97	2.12	12	0.07	381.00	3598.00	14740	20230718	-48.37	7050	20231023	7.94	10610	-28.28	20240124	7440	2.28	20240417	14740	-48.37	20230718	7050	7.94	20231023	1.89	N	127980	100	11 억		35265	N	N	0	N	00	N
175	20240702	110802	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	7690	40	2	0.52	56265680	7402	39.12	7650	7700	7520	9940	5360	7650	7601.42	0.30	0	-2640	7936	7792	7716	7572	7496	7755	7535	12	2290	100	5200	10	1	11840684	911	20.18	2.14	12	0.06	381.00	3598.00	14740	20230718	-47.83	7050	20231023	9.08	10610	-27.52	20240124	7440	3.36	20240417	14740	-47.83	20230718	7050	9.08	20231023	1.89	N	127980	100	11 억		35265	N	N	0	N	00	N
176	20240702	100803	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	7560	-90	5	-1.18	44888840	5907	31.22	7650	7690	7520	9940	5360	7650	7599.26	0.30	0	-2043	7936	7792	7716	7572	7496	7755	7535	12	2290	100	5200	10	1	11840684	895	19.84	2.10	12	0.05	381.00	3598.00	14740	20230718	-48.71	7050	20231023	7.23	10610	-28.75	20240124	7440	1.61	20240417	14740	-48.71	20230718	7050	7.23	20231023	1.89	N	127980	100	11 억		35265	N	N	0	N	00	N
177	20240702	090804	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	7690	40	2	0.52	689300	90	0.48	7650	7690	7650	9940	5360	7650	7658.89	0.30	0	-10	7936	7792	7716	7572	7496	7755	7535	12	2290	100	5200	10	1	11840684	911	20.18	2.14	12	0.00	381.00	3598.00	14740	20230718	-47.83	7050	20231023	9.08	10610	-27.52	20240124	7440	3.36	20240417	14740	-47.83	20230718	7050	9.08	20231023	1.89	N	127980	100	11 억		35265	N	N	0	N	00	N
178	20240701	160800	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	7650	-90	5	-1.16	145219890	18914	311.09	7670	7860	7640	10060	5420	7740	7677.91	0.27	0	2783	7873	7806	7753	7686	7633	7840	7720	12	2320	100	5260	10	1	11840684	906	20.08	2.13	12	0.16	381.00	3598.00	14740	20230718	-48.10	7050	20231023	8.51	10610	-27.90	20240124	7440	2.82	20240417	14740	-48.10	20230718	7050	8.51	20231023	1.89	N	127980	100	11 억		32482	N	N	0	N	00	N
179	20240701	150802	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	7660	-80	5	-1.03	116319130	15138	248.98	7670	7860	7640	10060	5420	7740	7683.92	0.27	0	3425	7873	7806	7753	7686	7633	7840	7720	12	2320	100	5260	10	1	11840684	907	20.10	2.13	12	0.13	381.00	3598.00	14740	20230718	-48.03	7050	20231023	8.65	10610	-27.80	20240124	7440	2.96	20240417	14740	-48.03	20230718	7050	8.65	20231023	1.89	N	127980	100	11 억		32482	N	N	0	N	00	N
180	20240701	140800	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	7800	60	2	0.78	86419970	11245	184.95	7670	7860	7640	10060	5420	7740	7685.19	0.27	0	3102	7873	7806	7753	7686	7633	7840	7720	12	2320	100	5260	10	1	11840684	924	20.47	2.17	12	0.09	381.00	3598.00	14740	20230718	-47.08	7050	20231023	10.64	10610	-26.48	20240124	7440	4.84	20240417	14740	-47.08	20230718	7050	10.64	20231023	1.89	N	127980	100	11 억		32482	N	N	0	N	00	N
181	20240701	130801	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	7860	120	2	1.55	76328370	9942	163.52	7670	7860	7640	10060	5420	7740	7677.37	0.27	0	2499	7873	7806	7753	7686	7633	7840	7720	12	2320	100	5260	10	1	11840684	931	20.63	2.18	12	0.08	381.00	3598.00	14740	20230718	-46.68	7050	20231023	11.49	10610	-25.92	20240124	7440	5.65	20240417	14740	-46.68	20230718	7050	11.49	20231023	1.89	N	127980	100	11 억		32482	N	N	0	N	00	N
182	20240701	120802	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	7670	-70	5	-0.90	69234450	9028	148.49	7670	7750	7640	10060	5420	7740	7668.86	0.27	0	2632	7873	7806	7753	7686	7633	7840	7720	12	2320	100	5260	10	1	11840684	908	20.13	2.13	12	0.08	381.00	3598.00	14740	20230718	-47.96	7050	20231023	8.79	10610	-27.71	20240124	7440	3.09	20240417	14740	-47.96	20230718	7050	8.79	20231023	1.89	N	127980	100	11 억		32482	N	N	0	N	00	N
183	20240701	110800	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	7670	-70	5	-0.90	66046360	8613	141.66	7670	7750	7640	10060	5420	7740	7668.22	0.27	0	2570	7873	7806	7753	7686	7633	7840	7720	12	2320	100	5260	10	1	11840684	908	20.13	2.13	12	0.07	381.00	3598.00	14740	20230718	-47.96	7050	20231023	8.79	10610	-27.71	20240124	7440	3.09	20240417	14740	-47.96	20230718	7050	8.79	20231023	1.89	N	127980	100	11 억		32482	N	N	0	N	00	N
184	20240701	100758	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	7680	-60	5	-0.78	63202140	8244	135.59	7670	7750	7640	10060	5420	7740	7666.44	0.27	0	2741	7873	7806	7753	7686	7633	7840	7720	12	2320	100	5260	10	1	11840684	909	20.16	2.13	12	0.07	381.00	3598.00	14740	20230718	-47.90	7050	20231023	8.94	10610	-27.62	20240124	7440	3.23	20240417	14740	-47.90	20230718	7050	8.94	20231023	1.89	N	127980	100	11 억		32482	N	N	0	N	00	N
185	20240701	090757	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	7670	-70	5	-0.90	10572000	1378	22.66	7670	7720	7670	10060	5420	7740	7671.99	0.27	0	1180	7873	7806	7753	7686	7633	7840	7720	12	2320	100	5260	10	1	11840684	908	20.13	2.13	12	0.01	381.00	3598.00	14740	20230718	-47.96	7050	20231023	8.79	10610	-27.71	20240124	7440	3.09	20240417	14740	-47.96	20230718	7050	8.79	20231023	1.89	N	127980	100	11 억		32482	N	N	0	N	00	N