KissMeData/170790/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	160918	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	9330	210	2	2.30	248416600	26856	214.42	9190	9360	9030	11850	6390	9120	9249.95	1.58	0	12383	9340	9230	9110	9000	8880	9170	8940	34	2730	500	6010	10	1	6856330	640	6.05	0.78	12	0.39	1542.00	11948.00	16200	20230802	-42.41	8980	20240725	3.90	15200	-38.62	20240507	8980	3.90	20240725	16200	-42.41	20230802	8980	3.90	20240725	5.44	N	170790	500	34 억		108141	N	N	0	N	00	N
3	20240731	150931	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	9280	160	2	1.75	241465370	26109	208.46	9190	9360	9030	11850	6390	9120	9248.36	1.58	0	11854	9340	9230	9110	9000	8880	9170	8940	34	2730	500	6010	10	1	6856330	636	6.02	0.78	12	0.38	1542.00	11948.00	16200	20230802	-42.72	8980	20240725	3.34	15200	-38.95	20240507	8980	3.34	20240725	16200	-42.72	20230802	8980	3.34	20240725	5.44	N	170790	500	34 억		108141	N	N	0	N	00	N
4	20240731	140930	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	9310	190	2	2.08	190489870	20597	164.45	9190	9360	9030	11850	6390	9120	9248.43	1.58	0	9203	9340	9230	9110	9000	8880	9170	8940	34	2730	500	6010	10	1	6856330	638	6.04	0.78	12	0.30	1542.00	11948.00	16200	20230802	-42.53	8980	20240725	3.67	15200	-38.75	20240507	8980	3.67	20240725	16200	-42.53	20230802	8980	3.67	20240725	5.44	N	170790	500	34 억		108141	N	N	0	N	00	N
5	20240731	130926	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	9310	190	2	2.08	142005650	15383	122.82	9190	9330	9030	11850	6390	9120	9231.34	1.58	0	5908	9340	9230	9110	9000	8880	9170	8940	34	2730	500	6010	10	1	6856330	638	6.04	0.78	12	0.22	1542.00	11948.00	16200	20230802	-42.53	8980	20240725	3.67	15200	-38.75	20240507	8980	3.67	20240725	16200	-42.53	20230802	8980	3.67	20240725	5.44	N	170790	500	34 억		108141	N	N	0	N	00	N
6	20240731	120927	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	9270	150	2	1.64	130605030	14157	113.03	9190	9310	9030	11850	6390	9120	9225.47	1.58	0	5722	9340	9230	9110	9000	8880	9170	8940	34	2730	500	6010	10	1	6856330	636	6.01	0.78	12	0.21	1542.00	11948.00	16200	20230802	-42.78	8980	20240725	3.23	15200	-39.01	20240507	8980	3.23	20240725	16200	-42.78	20230802	8980	3.23	20240725	5.44	N	170790	500	34 억		108141	N	N	0	N	00	N
7	20240731	110929	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	9220	100	2	1.10	70195800	7626	60.89	9190	9300	9030	11850	6390	9120	9204.80	1.58	0	1089	9340	9230	9110	9000	8880	9170	8940	34	2730	500	6010	10	1	6856330	632	5.98	0.77	12	0.11	1542.00	11948.00	16200	20230802	-43.09	8980	20240725	2.67	15200	-39.34	20240507	8980	2.67	20240725	16200	-43.09	20230802	8980	2.67	20240725	5.44	N	170790	500	34 억		108141	N	N	0	N	00	N
8	20240731	100925	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	9270	150	2	1.64	28268140	3094	24.70	9190	9270	9030	11850	6390	9120	9136.44	1.58	0	707	9340	9230	9110	9000	8880	9170	8940	34	2730	500	6010	10	1	6856330	636	6.01	0.78	12	0.05	1542.00	11948.00	16200	20230802	-42.78	8980	20240725	3.23	15200	-39.01	20240507	8980	3.23	20240725	16200	-42.78	20230802	8980	3.23	20240725	5.44	N	170790	500	34 억		108141	N	N	0	N	00	N
9	20240731	090924	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	9190	70	2	0.77	1056850	115	0.92	9190	9190	9190	11850	6390	9120	9190.00	1.58	0	-31	9340	9230	9110	9000	8880	9170	8940	34	2730	500	6010	10	1	6856330	630	5.96	0.77	12	0.00	1542.00	11948.00	16200	20230802	-43.27	8980	20240725	2.34	15200	-39.54	20240507	8980	2.34	20240725	16200	-43.27	20230802	8980	2.34	20240725	5.44	N	170790	500	34 억		108141	N	N	0	N	00	N
10	20240730	160902	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	9120	-100	5	-1.08	113506410	12525	161.03	9220	9220	8990	11980	6460	9220	9062.39	1.68	0	-6829	9333	9276	9193	9136	9053	9305	9165	34	2760	500	6080	10	1	6856330	625	5.91	0.76	12	0.18	1542.00	11948.00	16200	20230802	-43.70	8980	20240725	1.56	15200	-40.00	20240507	8980	1.56	20240725	16200	-43.70	20230802	8980	1.56	20240725	5.41	N	170790	500	34 억		114970	N	N	0	N	00	N
11	20240730	150919	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	9080	-140	5	-1.52	111524220	12307	158.23	9220	9220	8990	11980	6460	9220	9061.85	1.68	0	-6717	9333	9276	9193	9136	9053	9305	9165	34	2760	500	6080	10	1	6856330	623	5.89	0.76	12	0.18	1542.00	11948.00	16200	20230802	-43.95	8980	20240725	1.11	15200	-40.26	20240507	8980	1.11	20240725	16200	-43.95	20230802	8980	1.11	20240725	5.41	N	170790	500	34 억		114970	N	N	0	N	00	N
12	20240730	140909	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	9050	-170	5	-1.84	105080170	11596	149.09	9220	9220	8990	11980	6460	9220	9061.76	1.68	0	-6485	9333	9276	9193	9136	9053	9305	9165	34	2760	500	6080	10	1	6856330	620	5.87	0.76	12	0.17	1542.00	11948.00	16200	20230802	-44.14	8980	20240725	0.78	15200	-40.46	20240507	8980	0.78	20240725	16200	-44.14	20230802	8980	0.78	20240725	5.41	N	170790	500	34 억		114970	N	N	0	N	00	N
13	20240730	130913	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	9050	-170	5	-1.84	68689000	7558	97.17	9220	9220	9030	11980	6460	9220	9088.25	1.68	0	-4496	9333	9276	9193	9136	9053	9305	9165	34	2760	500	6080	10	1	6856330	620	5.87	0.76	12	0.11	1542.00	11948.00	16200	20230802	-44.14	8980	20240725	0.78	15200	-40.46	20240507	8980	0.78	20240725	16200	-44.14	20230802	8980	0.78	20240725	5.41	N	170790	500	34 억		114970	N	N	0	N	00	N
14	20240730	120906	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	9050	-170	5	-1.84	55419610	6092	78.32	9220	9220	9050	11980	6460	9220	9097.11	1.68	0	-4094	9333	9276	9193	9136	9053	9305	9165	34	2760	500	6080	10	1	6856330	620	5.87	0.76	12	0.09	1542.00	11948.00	16200	20230802	-44.14	8980	20240725	0.78	15200	-40.46	20240507	8980	0.78	20240725	16200	-44.14	20230802	8980	0.78	20240725	5.41	N	170790	500	34 억		114970	N	N	0	N	00	N
15	20240730	110912	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	9120	-100	5	-1.08	30245270	3320	42.68	9220	9220	9070	11980	6460	9220	9110.02	1.68	0	-2578	9333	9276	9193	9136	9053	9305	9165	34	2760	500	6080	10	1	6856330	625	5.91	0.76	12	0.05	1542.00	11948.00	16200	20230802	-43.70	8980	20240725	1.56	15200	-40.00	20240507	8980	1.56	20240725	16200	-43.70	20230802	8980	1.56	20240725	5.41	N	170790	500	34 억		114970	N	N	0	N	00	N
16	20240730	100918	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	9140	-80	5	-0.87	30199680	3315	42.62	9220	9220	9070	11980	6460	9220	9110.01	1.68	0	-2575	9333	9276	9193	9136	9053	9305	9165	34	2760	500	6080	10	1	6856330	627	5.93	0.76	12	0.05	1542.00	11948.00	16200	20230802	-43.58	8980	20240725	1.78	15200	-39.87	20240507	8980	1.78	20240725	16200	-43.58	20230802	8980	1.78	20240725	5.41	N	170790	500	34 억		114970	N	N	0	N	00	N
17	20240730	090922	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	9190	-30	5	-0.33	322210	35	0.45	9220	9220	9190	11980	6460	9220	9206.00	1.68	0	-20	9333	9276	9193	9136	9053	9305	9165	34	2760	500	6080	10	1	6856330	630	5.96	0.77	12	0.00	1542.00	11948.00	16200	20230802	-43.27	8980	20240725	2.34	15200	-39.54	20240507	8980	2.34	20240725	16200	-43.27	20230802	8980	2.34	20240725	5.41	N	170790	500	34 억		114970	N	N	0	N	00	N
18	20240729	160901	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	9220	40	2	0.44	71353410	7778	71.33	9120	9250	9110	11930	6430	9180	9173.75	1.65	0	1801	9273	9226	9143	9096	9013	9185	9055	34	2750	500	6050	10	1	6856330	632	5.98	0.77	12	0.11	1542.00	11948.00	16590	20230721	-44.42	8980	20240725	2.67	15200	-39.34	20240507	8980	2.67	20240725	16200	-43.09	20230802	8980	2.67	20240725	5.41	N	170790	500	34 억		113169	N	N	0	N	00	N
19	20240729	150916	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	9210	30	2	0.33	69678690	7596	69.66	9120	9250	9110	11930	6430	9180	9173.08	1.65	0	1815	9273	9226	9143	9096	9013	9185	9055	34	2750	500	6050	10	1	6856330	631	5.97	0.77	12	0.11	1542.00	11948.00	16590	20230721	-44.48	8980	20240725	2.56	15200	-39.41	20240507	8980	2.56	20240725	16200	-43.15	20230802	8980	2.56	20240725	5.41	N	170790	500	34 억		113169	N	N	0	N	00	N
20	20240729	140920	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	9220	40	2	0.44	68596100	7478	68.58	9120	9250	9110	11930	6430	9180	9173.05	1.65	0	1814	9273	9226	9143	9096	9013	9185	9055	34	2750	500	6050	10	1	6856330	632	5.98	0.77	12	0.11	1542.00	11948.00	16590	20230721	-44.42	8980	20240725	2.67	15200	-39.34	20240507	8980	2.67	20240725	16200	-43.09	20230802	8980	2.67	20240725	5.41	N	170790	500	34 억		113169	N	N	0	N	00	N
21	20240729	130920	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	9170	-10	5	-0.11	54364040	5927	54.36	9120	9250	9110	11930	6430	9180	9172.27	1.65	0	397	9273	9226	9143	9096	9013	9185	9055	34	2750	500	6050	10	1	6856330	629	5.95	0.77	12	0.09	1542.00	11948.00	16590	20230721	-44.73	8980	20240725	2.12	15200	-39.67	20240507	8980	2.12	20240725	16200	-43.40	20230802	8980	2.12	20240725	5.41	N	170790	500	34 억		113169	N	N	0	N	00	N
22	20240729	120917	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	9170	-10	5	-0.11	43406930	4729	43.37	9120	9250	9110	11930	6430	9180	9178.88	1.65	0	-201	9273	9226	9143	9096	9013	9185	9055	34	2750	500	6050	10	1	6856330	629	5.95	0.77	12	0.07	1542.00	11948.00	16590	20230721	-44.73	8980	20240725	2.12	15200	-39.67	20240507	8980	2.12	20240725	16200	-43.40	20230802	8980	2.12	20240725	5.41	N	170790	500	34 억		113169	N	N	0	N	00	N
23	20240729	110909	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	9210	30	2	0.33	25898240	2822	25.88	9120	9250	9110	11930	6430	9180	9177.26	1.65	0	-323	9273	9226	9143	9096	9013	9185	9055	34	2750	500	6050	10	1	6856330	631	5.97	0.77	12	0.04	1542.00	11948.00	16590	20230721	-44.48	8980	20240725	2.56	15200	-39.41	20240507	8980	2.56	20240725	16200	-43.15	20230802	8980	2.56	20240725	5.41	N	170790	500	34 억		113169	N	N	0	N	00	N
24	20240729	100905	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	9250	70	2	0.76	16964200	1851	16.98	9120	9250	9110	11930	6430	9180	9164.88	1.65	0	-330	9273	9226	9143	9096	9013	9185	9055	34	2750	500	6050	10	1	6856330	634	6.00	0.77	12	0.03	1542.00	11948.00	16590	20230721	-44.24	8980	20240725	3.01	15200	-39.14	20240507	8980	3.01	20240725	16200	-42.90	20230802	8980	3.01	20240725	5.41	N	170790	500	34 억		113169	N	N	0	N	00	N
25	20240729	090905	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	9170	-10	5	-0.11	6393390	699	6.41	9120	9180	9110	11930	6430	9180	9146.48	1.65	0	-495	9273	9226	9143	9096	9013	9185	9055	34	2750	500	6050	10	1	6856330	629	5.95	0.77	12	0.01	1542.00	11948.00	16590	20230721	-44.73	8980	20240725	2.12	15200	-39.67	20240507	8980	2.12	20240725	16200	-43.40	20230802	8980	2.12	20240725	5.41	N	170790	500	34 억		113169	N	N	0	N	00	N
26	20240726	160852	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	9180	40	2	0.44	98448490	10803	72.70	9190	9190	9060	11880	6400	9140	9113.07	1.67	0	-2669	9326	9232	9106	9012	8886	9280	9060	34	2740	500	6030	10	1	6856330	629	5.95	0.77	12	0.16	1542.00	11948.00	16890	20230720	-45.65	8980	20240725	2.23	15200	-39.61	20240507	8980	2.23	20240725	16200	-43.33	20230802	8980	2.23	20240725	5.40	N	170790	500	34 억		114638	N	N	0	N	00	N
27	20240726	150900	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	9140	0	3	0.00	95119260	10440	70.26	9190	9190	9060	11880	6400	9140	9111.04	1.67	0	-2633	9326	9232	9106	9012	8886	9280	9060	34	2740	500	6030	10	1	6856330	627	5.93	0.76	12	0.15	1542.00	11948.00	16890	20230720	-45.89	8980	20240725	1.78	15200	-39.87	20240507	8980	1.78	20240725	16200	-43.58	20230802	8980	1.78	20240725	5.40	N	170790	500	34 억		114638	N	N	0	N	00	N
28	20240726	140901	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	9100	-40	5	-0.44	78213180	8592	57.82	9190	9190	9060	11880	6400	9140	9103.02	1.67	0	-2909	9326	9232	9106	9012	8886	9280	9060	34	2740	500	6030	10	1	6856330	624	5.90	0.76	12	0.13	1542.00	11948.00	16890	20230720	-46.12	8980	20240725	1.34	15200	-40.13	20240507	8980	1.34	20240725	16200	-43.83	20230802	8980	1.34	20240725	5.40	N	170790	500	34 억		114638	N	N	0	N	00	N
29	20240726	130903	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	9130	-10	5	-0.11	64698350	7109	47.84	9190	9190	9060	11880	6400	9140	9100.91	1.67	0	-2602	9326	9232	9106	9012	8886	9280	9060	34	2740	500	6030	10	1	6856330	626	5.92	0.76	12	0.10	1542.00	11948.00	16890	20230720	-45.94	8980	20240725	1.67	15200	-39.93	20240507	8980	1.67	20240725	16200	-43.64	20230802	8980	1.67	20240725	5.40	N	170790	500	34 억		114638	N	N	0	N	00	N
30	20240726	120905	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	9090	-50	5	-0.55	38777500	4265	28.70	9190	9190	9060	11880	6400	9140	9092.03	1.67	0	-1466	9326	9232	9106	9012	8886	9280	9060	34	2740	500	6030	10	1	6856330	623	5.89	0.76	12	0.06	1542.00	11948.00	16890	20230720	-46.18	8980	20240725	1.22	15200	-40.20	20240507	8980	1.22	20240725	16200	-43.89	20230802	8980	1.22	20240725	5.40	N	170790	500	34 억		114638	N	N	0	N	00	N
31	20240726	110907	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	9080	-60	5	-0.66	27403120	3013	20.28	9190	9190	9060	11880	6400	9140	9094.96	1.67	0	-1268	9326	9232	9106	9012	8886	9280	9060	34	2740	500	6030	10	1	6856330	623	5.89	0.76	12	0.04	1542.00	11948.00	16890	20230720	-46.24	8980	20240725	1.11	15200	-40.26	20240507	8980	1.11	20240725	16200	-43.95	20230802	8980	1.11	20240725	5.40	N	170790	500	34 억		114638	N	N	0	N	00	N
32	20240726	100900	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	9100	-40	5	-0.44	16012120	1760	11.84	9190	9190	9060	11880	6400	9140	9097.80	1.67	0	-677	9326	9232	9106	9012	8886	9280	9060	34	2740	500	6030	10	1	6856330	624	5.90	0.76	12	0.03	1542.00	11948.00	16890	20230720	-46.12	8980	20240725	1.34	15200	-40.13	20240507	8980	1.34	20240725	16200	-43.83	20230802	8980	1.34	20240725	5.40	N	170790	500	34 억		114638	N	N	0	N	00	N
33	20240726	090858	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	9090	-50	5	-0.55	3180980	349	2.35	9190	9190	9060	11880	6400	9140	9114.56	1.67	0	-178	9326	9232	9106	9012	8886	9280	9060	34	2740	500	6030	10	1	6856330	623	5.89	0.76	12	0.01	1542.00	11948.00	16890	20230720	-46.18	8980	20240725	1.22	15200	-40.20	20240507	8980	1.22	20240725	16200	-43.89	20230802	8980	1.22	20240725	5.40	N	170790	500	34 억		114638	N	N	0	N	00	N
34	20240725	160857	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N		N	9140	-90	5	-0.98	134824480	14859	78.30	9050	9200	8980	11990	6470	9230	9073.59	1.66	0	904	9676	9452	9266	9042	8856	9360	8950	34	2760	500	6090	10	1	6856330	627	5.93	0.76	12	0.22	1542.00	11948.00	16890	20230720	-45.89	8980	20240725	1.78	15200	-39.87	20240507	8980	1.78	20240725	16200	-43.58	20230802	8980	1.78	20240725	5.54	N	170790	500	34 억		113702	N	N	0	N	00	N
35	20240725	150908	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N		N	9110	-120	5	-1.30	110065900	12131	63.92	9050	9200	8980	11990	6470	9230	9073.11	1.66	0	847	9676	9452	9266	9042	8856	9360	8950	34	2760	500	6090	10	1	6856330	625	5.91	0.76	12	0.18	1542.00	11948.00	16890	20230720	-46.06	8980	20240725	1.45	15200	-40.07	20240507	8980	1.45	20240725	16200	-43.77	20230802	8980	1.45	20240725	5.54	N	170790	500	34 억		113702	N	N	0	N	00	N
36	20240725	140906	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N		N	9150	-80	5	-0.87	101119970	11151	58.76	9050	9200	8980	11990	6470	9230	9068.24	1.66	0	1203	9676	9452	9266	9042	8856	9360	8950	34	2760	500	6090	10	1	6856330	627	5.93	0.77	12	0.16	1542.00	11948.00	16890	20230720	-45.83	8980	20240725	1.89	15200	-39.80	20240507	8980	1.89	20240725	16200	-43.52	20230802	8980	1.89	20240725	5.54	N	170790	500	34 억		113702	N	N	0	N	00	N
37	20240725	130859	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N		N	9160	-70	5	-0.76	100525760	11086	58.42	9050	9200	8980	11990	6470	9230	9067.81	1.66	0	1203	9676	9452	9266	9042	8856	9360	8950	34	2760	500	6090	10	1	6856330	628	5.94	0.77	12	0.16	1542.00	11948.00	16890	20230720	-45.77	8980	20240725	2.00	15200	-39.74	20240507	8980	2.00	20240725	16200	-43.46	20230802	8980	2.00	20240725	5.54	N	170790	500	34 억		113702	N	N	0	N	00	N
38	20240725	120905	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N		N	9200	-30	5	-0.33	95342140	10518	55.42	9050	9200	8980	11990	6470	9230	9064.66	1.66	0	996	9676	9452	9266	9042	8856	9360	8950	34	2760	500	6090	10	1	6856330	631	5.97	0.77	12	0.15	1542.00	11948.00	16890	20230720	-45.53	8980	20240725	2.45	15200	-39.47	20240507	8980	2.45	20240725	16200	-43.21	20230802	8980	2.45	20240725	5.54	N	170790	500	34 억		113702	N	N	0	N	00	N
39	20240725	110901	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N		N	9120	-110	5	-1.19	92631670	10222	53.87	9050	9200	8980	11990	6470	9230	9061.99	1.66	0	885	9676	9452	9266	9042	8856	9360	8950	34	2760	500	6090	10	1	6856330	625	5.91	0.76	12	0.15	1542.00	11948.00	16890	20230720	-46.00	8980	20240725	1.56	15200	-40.00	20240507	8980	1.56	20240725	16200	-43.70	20230802	8980	1.56	20240725	5.54	N	170790	500	34 억		113702	N	N	0	N	00	N
40	20240725	100856	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N		N	9100	-130	5	-1.41	72939600	8054	42.44	9050	9200	8980	11990	6470	9230	9056.32	1.66	0	241	9676	9452	9266	9042	8856	9360	8950	34	2760	500	6090	10	1	6856330	624	5.90	0.76	12	0.12	1542.00	11948.00	16890	20230720	-46.12	8980	20240725	1.34	15200	-40.13	20240507	8980	1.34	20240725	16200	-43.83	20230802	8980	1.34	20240725	5.54	N	170790	500	34 억		113702	N	N	0	N	00	N
41	20240725	090853	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	9050	-180	5	-1.95	8232450	908	4.78	9050	9200	9050	11990	6470	9230	9066.57	1.66	0	-52	9676	9452	9266	9042	8856	9360	8950	34	2760	500	6090	10	1	6856330	620	5.87	0.76	12	0.01	1542.00	11948.00	16890	20230720	-46.42	8990	20240705	0.67	15200	-40.46	20240507	8990	0.67	20240705	16200	-44.14	20230802	8990	0.67	20240705	5.54	N	170790	500	34 억		113702	N	N	0	N	00	N
42	20240724	160852	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	9230	50	2	0.54	176621200	18977	75.51	9260	9490	9080	11930	6430	9180	9307.12	1.62	0	7882	9453	9316	9203	9066	8953	9260	9010	34	2750	500	6050	10	1	6856330	633	5.99	0.77	12	0.28	1542.00	11948.00	17710	20230718	-47.88	8990	20240705	2.67	15200	-39.28	20240507	8990	2.67	20240705	16200	-43.02	20230802	8990	2.67	20240705	5.53	N	170790	500	34 억		111256	N	N	0	N	00	N
43	20240724	150905	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	9370	190	2	2.07	168332660	18082	71.95	9260	9490	9080	11930	6430	9180	9309.40	1.62	0	8225	9453	9316	9203	9066	8953	9260	9010	34	2750	500	6050	10	1	6856330	642	6.08	0.78	12	0.26	1542.00	11948.00	17710	20230718	-47.09	8990	20240705	4.23	15200	-38.36	20240507	8990	4.23	20240705	16200	-42.16	20230802	8990	4.23	20240705	5.53	N	170790	500	34 억		111256	N	N	0	N	00	N
44	20240724	140900	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	9320	140	2	1.53	155347860	16694	66.43	9260	9490	9080	11930	6430	9180	9305.61	1.62	0	7824	9453	9316	9203	9066	8953	9260	9010	34	2750	500	6050	10	1	6856330	639	6.04	0.78	12	0.24	1542.00	11948.00	17710	20230718	-47.37	8990	20240705	3.67	15200	-38.68	20240507	8990	3.67	20240705	16200	-42.47	20230802	8990	3.67	20240705	5.53	N	170790	500	34 억		111256	N	N	0	N	00	N
45	20240724	130906	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	9370	190	2	2.07	134335620	14437	57.45	9260	9490	9080	11930	6430	9180	9304.95	1.62	0	6965	9453	9316	9203	9066	8953	9260	9010	34	2750	500	6050	10	1	6856330	642	6.08	0.78	12	0.21	1542.00	11948.00	17710	20230718	-47.09	8990	20240705	4.23	15200	-38.36	20240507	8990	4.23	20240705	16200	-42.16	20230802	8990	4.23	20240705	5.53	N	170790	500	34 억		111256	N	N	0	N	00	N
46	20240724	120904	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	9350	170	2	1.85	124336550	13371	53.21	9260	9490	9080	11930	6430	9180	9298.97	1.62	0	6173	9453	9316	9203	9066	8953	9260	9010	34	2750	500	6050	10	1	6856330	641	6.06	0.78	12	0.20	1542.00	11948.00	17710	20230718	-47.20	8990	20240705	4.00	15200	-38.49	20240507	8990	4.00	20240705	16200	-42.28	20230802	8990	4.00	20240705	5.53	N	170790	500	34 억		111256	N	N	0	N	00	N
47	20240724	110900	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	9390	210	2	2.29	94510060	10165	40.45	9260	9490	9080	11930	6430	9180	9297.60	1.62	0	4373	9453	9316	9203	9066	8953	9260	9010	34	2750	500	6050	10	1	6856330	644	6.09	0.79	12	0.15	1542.00	11948.00	17710	20230718	-46.98	8990	20240705	4.45	15200	-38.22	20240507	8990	4.45	20240705	16200	-42.04	20230802	8990	4.45	20240705	5.53	N	170790	500	34 억		111256	N	N	0	N	00	N
48	20240724	100926	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	9470	290	2	3.16	77746330	8387	33.37	9260	9490	9080	11930	6430	9180	9269.86	1.62	0	3159	9453	9316	9203	9066	8953	9260	9010	34	2750	500	6050	10	1	6856330	649	6.14	0.79	12	0.12	1542.00	11948.00	17710	20230718	-46.53	8990	20240705	5.34	15200	-37.70	20240507	8990	5.34	20240705	16200	-41.54	20230802	8990	5.34	20240705	5.53	N	170790	500	34 억		111256	N	N	0	N	00	N
49	20240724	090853	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	9150	-30	5	-0.33	1434390	156	0.62	9260	9260	9150	11930	6430	9180	9194.81	1.62	0	-122	9453	9316	9203	9066	8953	9260	9010	34	2750	500	6050	10	1	6856330	627	5.93	0.77	12	0.00	1542.00	11948.00	17710	20230718	-48.33	8990	20240705	1.78	15200	-39.80	20240507	8990	1.78	20240705	16200	-43.52	20230802	8990	1.78	20240705	5.53	N	170790	500	34 억		111256	N	N	0	N	00	N
50	20240723	160849	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	9180	-100	5	-1.08	229957020	25041	24.12	9260	9340	9090	12060	6500	9280	9182.49	1.54	0	5596	11066	10172	9636	8742	8206	9905	8475	34	2780	500	6120	10	1	6856330	629	5.95	0.77	12	0.37	1542.00	11948.00	17720	20230717	-48.19	8990	20240705	2.11	15200	-39.61	20240507	8990	2.11	20240705	16200	-43.33	20230802	8990	2.11	20240705	5.53	N	170790	500	34 억		105558	N	N	0	N	00	N
51	20240723	150908	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	9180	-100	5	-1.08	226227900	24635	23.73	9260	9340	9090	12060	6500	9280	9182.45	1.54	0	5669	11066	10172	9636	8742	8206	9905	8475	34	2780	500	6120	10	1	6856330	629	5.95	0.77	12	0.36	1542.00	11948.00	17720	20230717	-48.19	8990	20240705	2.11	15200	-39.61	20240507	8990	2.11	20240705	16200	-43.33	20230802	8990	2.11	20240705	5.53	N	170790	500	34 억		105558	N	N	0	N	00	N
52	20240723	140852	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	9200	-80	5	-0.86	218734020	23819	22.94	9260	9340	9090	12060	6500	9280	9182.40	1.54	0	5578	11066	10172	9636	8742	8206	9905	8475	34	2780	500	6120	10	1	6856330	631	5.97	0.77	12	0.35	1542.00	11948.00	17720	20230717	-48.08	8990	20240705	2.34	15200	-39.47	20240507	8990	2.34	20240705	16200	-43.21	20230802	8990	2.34	20240705	5.53	N	170790	500	34 억		105558	N	N	0	N	00	N
53	20240723	130847	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	9130	-150	5	-1.62	174535610	18983	18.29	9260	9340	9100	12060	6500	9280	9193.45	1.54	0	3039	11066	10172	9636	8742	8206	9905	8475	34	2780	500	6120	10	1	6856330	626	5.92	0.76	12	0.28	1542.00	11948.00	17720	20230717	-48.48	8990	20240705	1.56	15200	-39.93	20240507	8990	1.56	20240705	16200	-43.64	20230802	8990	1.56	20240705	5.53	N	170790	500	34 억		105558	N	N	0	N	00	N
54	20240723	120852	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	9180	-100	5	-1.08	162571500	17678	17.03	9260	9340	9100	12060	6500	9280	9195.36	1.54	0	2611	11066	10172	9636	8742	8206	9905	8475	34	2780	500	6120	10	1	6856330	629	5.95	0.77	12	0.26	1542.00	11948.00	17720	20230717	-48.19	8990	20240705	2.11	15200	-39.61	20240507	8990	2.11	20240705	16200	-43.33	20230802	8990	2.11	20240705	5.53	N	170790	500	34 억		105558	N	N	0	N	00	N
55	20240723	110855	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	9170	-110	5	-1.19	117615940	12751	12.28	9260	9340	9120	12060	6500	9280	9223.22	1.54	0	751	11066	10172	9636	8742	8206	9905	8475	34	2780	500	6120	10	1	6856330	629	5.95	0.77	12	0.19	1542.00	11948.00	17720	20230717	-48.25	8990	20240705	2.00	15200	-39.67	20240507	8990	2.00	20240705	16200	-43.40	20230802	8990	2.00	20240705	5.53	N	170790	500	34 억		105558	N	N	0	N	00	N
56	20240723	100851	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	9280	0	3	0.00	66672950	7209	6.94	9260	9340	9210	12060	6500	9280	9247.73	1.54	0	-302	11066	10172	9636	8742	8206	9905	8475	34	2780	500	6120	10	1	6856330	636	6.02	0.78	12	0.11	1542.00	11948.00	17720	20230717	-47.63	8990	20240705	3.23	15200	-38.95	20240507	8990	3.23	20240705	16200	-42.72	20230802	8990	3.23	20240705	5.53	N	170790	500	34 억		105558	N	N	0	N	00	N
57	20240723	090859	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	9340	60	2	0.65	8349860	901	0.87	9260	9340	9260	12060	6500	9280	9263.98	1.54	0	-437	11066	10172	9636	8742	8206	9905	8475	34	2780	500	6120	10	1	6856330	640	6.06	0.78	12	0.01	1542.00	11948.00	17720	20230717	-47.29	8990	20240705	3.89	15200	-38.55	20240507	8990	3.89	20240705	16200	-42.35	20230802	8990	3.89	20240705	5.53	N	170790	500	34 억		105558	N	N	0	N	00	N
58	20240722	160844	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	9280	-520	5	-5.31	988545700	103617	1488.96	10000	10530	9100	12740	6860	9800	9540.38	1.56	0	-7278	10000	9900	9800	9700	9600	9850	9650	34	2940	500	6460	10	1	6856330	636	6.02	0.78	12	1.51	1542.00	11948.00	17720	20230717	-47.63	8990	20240705	3.23	15200	-38.95	20240507	8990	3.23	20240705	16200	-42.72	20230802	8990	3.23	20240705	5.56	N	170790	500	34 억		106906	N	N	0	N	00	N
59	20240722	150851	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	9120	-680	5	-6.94	949639800	99377	1428.04	10000	10530	9100	12740	6860	9800	9555.93	1.56	0	-7308	10000	9900	9800	9700	9600	9850	9650	34	2940	500	6460	10	1	6856330	625	5.91	0.76	12	1.45	1542.00	11948.00	17720	20230717	-48.53	8990	20240705	1.45	15200	-40.00	20240507	8990	1.45	20240705	16200	-43.70	20230802	8990	1.45	20240705	5.56	N	170790	500	34 억		106906	N	N	0	N	00	N
60	20240722	140857	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	9190	-610	5	-6.22	651423310	66777	959.58	10000	10530	9170	12740	6860	9800	9755.20	1.56	0	-9175	10000	9900	9800	9700	9600	9850	9650	34	2940	500	6460	10	1	6856330	630	5.96	0.77	12	0.97	1542.00	11948.00	17720	20230717	-48.14	8990	20240705	2.22	15200	-39.54	20240507	8990	2.22	20240705	16200	-43.27	20230802	8990	2.22	20240705	5.56	N	170790	500	34 억		106906	N	N	0	N	00	N
61	20240722	130852	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	9490	-310	5	-3.16	457105650	45817	658.38	10000	10530	9400	12740	6860	9800	9976.77	1.56	0	-7038	10000	9900	9800	9700	9600	9850	9650	34	2940	500	6460	10	1	6856330	651	6.15	0.79	12	0.67	1542.00	11948.00	17720	20230717	-46.44	8990	20240705	5.56	15200	-37.57	20240507	8990	5.56	20240705	16200	-41.42	20230802	8990	5.56	20240705	5.56	N	170790	500	34 억		106906	N	N	0	N	00	N
62	20240722	120850	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	9510	-290	5	-2.96	408895360	40719	585.13	10000	10530	9510	12740	6860	9800	10041.88	1.56	0	-6135	10000	9900	9800	9700	9600	9850	9650	34	2940	500	6460	10	1	6856330	652	6.17	0.80	12	0.59	1542.00	11948.00	17720	20230717	-46.33	8990	20240705	5.78	15200	-37.43	20240507	8990	5.78	20240705	16200	-41.30	20230802	8990	5.78	20240705	5.56	N	170790	500	34 억		106906	N	N	0	N	00	N
63	20240722	110848	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	9600	-200	5	-2.04	354242490	34992	502.83	10000	10530	9580	12740	6860	9800	10123.53	1.56	0	-4814	10000	9900	9800	9700	9600	9850	9650	34	2940	500	6460	10	1	6856330	658	6.23	0.80	12	0.51	1542.00	11948.00	17720	20230717	-45.82	8990	20240705	6.79	15200	-36.84	20240507	8990	6.79	20240705	16200	-40.74	20230802	8990	6.79	20240705	5.56	N	170790	500	34 억		106906	N	N	0	N	00	N
64	20240722	100850	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	9890	90	2	0.92	291232280	28515	409.76	10000	10530	9890	12740	6860	9800	10213.30	1.56	0	-961	10000	9900	9800	9700	9600	9850	9650	34	2940	500	6460	10	1	6856330	678	6.41	0.83	12	0.42	1542.00	11948.00	17720	20230717	-44.19	8990	20240705	10.01	15200	-34.93	20240507	8990	10.01	20240705	16200	-38.95	20230802	8990	10.01	20240705	5.56	N	170790	500	34 억		106906	N	N	0	N	00	N
65	20240722	090851	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	10100	300	2	3.06	163596150	15848	227.73	10000	10530	10000	12740	6860	9800	10322.83	1.56	0	-1257	10000	9900	9800	9700	9600	9850	9650	34	2940	500	6460	10	1	6856330	692	6.55	0.85	12	0.23	1542.00	11948.00	17720	20230717	-43.00	8990	20240705	12.35	15200	-33.55	20240507	8990	12.35	20240705	16200	-37.65	20230802	8990	12.35	20240705	5.56	N	170790	500	34 억		106906	N	N	0	N	00	N
66	20240719	160828	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	9800	-90	5	-0.91	64312060	6596	27.05	9880	9900	9700	12850	6930	9890	9750.16	1.57	0	-1286	10336	10112	9916	9692	9496	10015	9595	34	2960	500	6520	10	1	6856330	672	6.36	0.82	12	0.10	1542.00	11948.00	17720	20230717	-44.70	8990	20240705	9.01	15200	-35.53	20240507	8990	9.01	20240705	16890	-41.98	20230720	8990	9.01	20240705	5.53	N	170790	500	34 억		107437	N	N	0	N	00	N
67	20240719	150837	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	9800	-90	5	-0.91	53167330	5457	22.38	9880	9900	9700	12850	6930	9890	9742.96	1.57	0	-1099	10336	10112	9916	9692	9496	10015	9595	34	2960	500	6520	10	1	6856330	672	6.36	0.82	12	0.08	1542.00	11948.00	17720	20230717	-44.70	8990	20240705	9.01	15200	-35.53	20240507	8990	9.01	20240705	16890	-41.98	20230720	8990	9.01	20240705	5.53	N	170790	500	34 억		107437	N	N	0	N	00	N
68	20240719	140839	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	9740	-150	5	-1.52	50671280	5201	21.33	9880	9900	9700	12850	6930	9890	9742.60	1.57	0	-1058	10336	10112	9916	9692	9496	10015	9595	34	2960	500	6520	10	1	6856330	668	6.32	0.82	12	0.08	1542.00	11948.00	17720	20230717	-45.03	8990	20240705	8.34	15200	-35.92	20240507	8990	8.34	20240705	16890	-42.33	20230720	8990	8.34	20240705	5.53	N	170790	500	34 억		107437	N	N	0	N	00	N
69	20240719	130830	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	9760	-130	5	-1.31	41874270	4295	17.62	9880	9900	9720	12850	6930	9890	9749.54	1.57	0	-1057	10336	10112	9916	9692	9496	10015	9595	34	2960	500	6520	10	1	6856330	669	6.33	0.82	12	0.06	1542.00	11948.00	17720	20230717	-44.92	8990	20240705	8.57	15200	-35.79	20240507	8990	8.57	20240705	16890	-42.21	20230720	8990	8.57	20240705	5.53	N	170790	500	34 억		107437	N	N	0	N	00	N
70	20240719	120832	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	9740	-150	5	-1.52	37389010	3835	15.73	9880	9900	9720	12850	6930	9890	9749.42	1.57	0	-1048	10336	10112	9916	9692	9496	10015	9595	34	2960	500	6520	10	1	6856330	668	6.32	0.82	12	0.06	1542.00	11948.00	17720	20230717	-45.03	8990	20240705	8.34	15200	-35.92	20240507	8990	8.34	20240705	16890	-42.33	20230720	8990	8.34	20240705	5.53	N	170790	500	34 억		107437	N	N	0	N	00	N
71	20240719	110838	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	9760	-130	5	-1.31	25425590	2606	10.69	9880	9900	9740	12850	6930	9890	9756.56	1.57	0	-913	10336	10112	9916	9692	9496	10015	9595	34	2960	500	6520	10	1	6856330	669	6.33	0.82	12	0.04	1542.00	11948.00	17720	20230717	-44.92	8990	20240705	8.57	15200	-35.79	20240507	8990	8.57	20240705	16890	-42.21	20230720	8990	8.57	20240705	5.53	N	170790	500	34 억		107437	N	N	0	N	00	N
72	20240719	100758	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	9760	-130	5	-1.31	9618000	984	4.04	9880	9900	9740	12850	6930	9890	9774.39	1.57	0	-642	10336	10112	9916	9692	9496	10015	9595	34	2960	500	6520	10	1	6856330	669	6.33	0.82	12	0.01	1542.00	11948.00	17720	20230717	-44.92	8990	20240705	8.57	15200	-35.79	20240507	8990	8.57	20240705	16890	-42.21	20230720	8990	8.57	20240705	5.53	N	170790	500	34 억		107437	N	N	0	N	00	N
73	20240719	090843	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	9740	-150	5	-1.52	1698020	174	0.71	9880	9880	9740	12850	6930	9890	9758.74	1.57	0	-147	10336	10112	9916	9692	9496	10015	9595	34	2960	500	6520	10	1	6856330	668	6.32	0.82	12	0.00	1542.00	11948.00	17720	20230717	-45.03	8990	20240705	8.34	15200	-35.92	20240507	8990	8.34	20240705	16890	-42.33	20230720	8990	8.34	20240705	5.53	N	170790	500	34 억		107437	N	N	0	N	00	N
74	20240718	160822	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	9890	-250	5	-2.47	240365420	24381	405.88	10140	10140	9720	13180	7100	10140	9858.72	1.61	0	-6700	10633	10386	10223	9976	9813	10305	9895	34	3040	500	6690	10	1	6856330	678	6.41	0.83	12	0.36	1542.00	11948.00	17720	20230717	-44.19	8990	20240705	10.01	15200	-34.93	20240507	8990	10.01	20240705	17710	-44.16	20230718	8990	10.01	20240705	5.55	N	170790	500	34 억		110472	N	N	0	N	00	N
75	20240718	150831	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	9740	-400	5	-3.94	213375360	21622	359.95	10140	10140	9720	13180	7100	10140	9868.44	1.61	0	-6179	10633	10386	10223	9976	9813	10305	9895	34	3040	500	6690	10	1	6856330	668	6.32	0.82	12	0.32	1542.00	11948.00	17720	20230717	-45.03	8990	20240705	8.34	15200	-35.92	20240507	8990	8.34	20240705	17710	-45.00	20230718	8990	8.34	20240705	5.55	N	170790	500	34 억		110472	N	N	0	N	00	N
76	20240718	140824	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	9960	-180	5	-1.78	140418720	14170	235.89	10140	10140	9840	13180	7100	10140	9909.58	1.61	0	-798	10633	10386	10223	9976	9813	10305	9895	34	3040	500	6690	10	1	6856330	683	6.46	0.83	12	0.21	1542.00	11948.00	17720	20230717	-43.79	8990	20240705	10.79	15200	-34.47	20240507	8990	10.79	20240705	17710	-43.76	20230718	8990	10.79	20240705	5.55	N	170790	500	34 억		110472	N	N	0	N	00	N
77	20240718	130826	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	9890	-250	5	-2.47	95242750	9592	159.68	10140	10140	9880	13180	7100	10140	9929.39	1.61	0	-741	10633	10386	10223	9976	9813	10305	9895	34	3040	500	6690	10	1	6856330	678	6.41	0.83	12	0.14	1542.00	11948.00	17720	20230717	-44.19	8990	20240705	10.01	15200	-34.93	20240507	8990	10.01	20240705	17710	-44.16	20230718	8990	10.01	20240705	5.55	N	170790	500	34 억		110472	N	N	0	N	00	N
78	20240718	120826	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	9910	-230	5	-2.27	47814360	4801	79.92	10140	10140	9900	13180	7100	10140	9959.25	1.61	0	-809	10633	10386	10223	9976	9813	10305	9895	34	3040	500	6690	10	1	6856330	679	6.43	0.83	12	0.07	1542.00	11948.00	17720	20230717	-44.07	8990	20240705	10.23	15200	-34.80	20240507	8990	10.23	20240705	17710	-44.04	20230718	8990	10.23	20240705	5.55	N	170790	500	34 억		110472	N	N	0	N	00	N
79	20240718	110832	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	9960	-180	5	-1.78	39766760	3992	66.46	10140	10140	9900	13180	7100	10140	9961.61	1.61	0	-809	10633	10386	10223	9976	9813	10305	9895	34	3040	500	6690	10	1	6856330	683	6.46	0.83	12	0.06	1542.00	11948.00	17720	20230717	-43.79	8990	20240705	10.79	15200	-34.47	20240507	8990	10.79	20240705	17710	-43.76	20230718	8990	10.79	20240705	5.55	N	170790	500	34 억		110472	N	N	0	N	00	N
80	20240718	100833	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	9910	-230	5	-2.27	35729670	3585	59.68	10140	10140	9900	13180	7100	10140	9966.44	1.61	0	-837	10633	10386	10223	9976	9813	10305	9895	34	3040	500	6690	10	1	6856330	679	6.43	0.83	12	0.05	1542.00	11948.00	17720	20230717	-44.07	8990	20240705	10.23	15200	-34.80	20240507	8990	10.23	20240705	17710	-44.04	20230718	8990	10.23	20240705	5.55	N	170790	500	34 억		110472	N	N	0	N	00	N
81	20240718	090833	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	10040	-100	5	-0.99	2916120	290	4.83	10140	10140	10040	13180	7100	10140	10055.59	1.61	0	-134	10633	10386	10223	9976	9813	10305	9895	34	3040	500	6690	10	1	6856330	688	6.51	0.84	12	0.00	1542.00	11948.00	17720	20230717	-43.34	8990	20240705	11.68	15200	-33.95	20240507	8990	11.68	20240705	17710	-43.31	20230718	8990	11.68	20240705	5.55	N	170790	500	34 억		110472	N	N	0	N	00	N
82	20240717	160907	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	10140	-120	5	-1.17	60403740	5946	23.11	10160	10470	10060	13330	7190	10260	10158.72	1.62	0	-301	10600	10430	10190	10020	9780	10515	10105	34	3070	500	6770	10	1	6856330	695	6.58	0.85	12	0.09	1542.00	11948.00	17720	20230717	-42.78	8990	20240705	12.79	15200	-33.29	20240507	8990	12.79	20240705	17720	-42.78	20230717	8990	12.79	20240705	5.53	N	170790	500	34 억		111071	N	N	0	N	00	N
83	20240717	150912	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	10140	-120	5	-1.17	54365610	5348	20.78	10160	10470	10060	13330	7190	10260	10165.60	1.62	0	45	10600	10430	10190	10020	9780	10515	10105	34	3070	500	6770	10	1	6856330	695	6.58	0.85	12	0.08	1542.00	11948.00	17720	20230717	-42.78	8990	20240705	12.79	15200	-33.29	20240507	8990	12.79	20240705	17720	-42.78	20230717	8990	12.79	20240705	5.53	N	170790	500	34 억		111071	N	N	0	N	00	N
84	20240717	140909	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	10180	-80	5	-0.78	52332050	5148	20.00	10160	10470	10060	13330	7190	10260	10165.51	1.62	0	45	10600	10430	10190	10020	9780	10515	10105	34	3070	500	6770	10	1	6856330	698	6.60	0.85	12	0.08	1542.00	11948.00	17720	20230717	-42.55	8990	20240705	13.24	15200	-33.03	20240507	8990	13.24	20240705	17720	-42.55	20230717	8990	13.24	20240705	5.53	N	170790	500	34 억		111071	N	N	0	N	00	N
85	20240717	130908	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	10170	-90	5	-0.88	47314780	4656	18.09	10160	10470	10060	13330	7190	10260	10162.11	1.62	0	158	10600	10430	10190	10020	9780	10515	10105	34	3070	500	6770	10	1	6856330	697	6.60	0.85	12	0.07	1542.00	11948.00	17720	20230717	-42.61	8990	20240705	13.13	15200	-33.09	20240507	8990	13.13	20240705	17720	-42.61	20230717	8990	13.13	20240705	5.53	N	170790	500	34 억		111071	N	N	0	N	00	N
86	20240717	120909	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	10160	-100	5	-0.97	46837320	4609	17.91	10160	10470	10060	13330	7190	10260	10162.14	1.62	0	174	10600	10430	10190	10020	9780	10515	10105	34	3070	500	6770	10	1	6856330	697	6.59	0.85	12	0.07	1542.00	11948.00	17720	20230717	-42.66	8990	20240705	13.01	15200	-33.16	20240507	8990	13.01	20240705	17720	-42.66	20230717	8990	13.01	20240705	5.53	N	170790	500	34 억		111071	N	N	0	N	00	N
87	20240717	110909	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	10150	-110	5	-1.07	44662930	4395	17.08	10160	10470	10060	13330	7190	10260	10162.21	1.62	0	209	10600	10430	10190	10020	9780	10515	10105	34	3070	500	6770	10	1	6856330	696	6.58	0.85	12	0.06	1542.00	11948.00	17720	20230717	-42.72	8990	20240705	12.90	15200	-33.22	20240507	8990	12.90	20240705	17720	-42.72	20230717	8990	12.90	20240705	5.53	N	170790	500	34 억		111071	N	N	0	N	00	N
88	20240717	100909	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	10120	-140	5	-1.36	42824420	4213	16.37	10160	10470	10060	13330	7190	10260	10164.83	1.62	0	174	10600	10430	10190	10020	9780	10515	10105	34	3070	500	6770	10	1	6856330	694	6.56	0.85	12	0.06	1542.00	11948.00	17720	20230717	-42.89	8990	20240705	12.57	15200	-33.42	20240507	8990	12.57	20240705	17720	-42.89	20230717	8990	12.57	20240705	5.53	N	170790	500	34 억		111071	N	N	0	N	00	N
89	20240717	090723	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	10300	40	2	0.39	8679790	836	3.25	10160	10470	10160	13330	7190	10260	10382.52	1.62	0	-115	10600	10430	10190	10020	9780	10515	10105	34	3070	500	6770	10	1	6856330	706	6.68	0.86	12	0.01	1542.00	11948.00	17720	20230717	-41.87	8990	20240705	14.57	15200	-32.24	20240507	8990	14.57	20240705	17720	-41.87	20230717	8990	14.57	20240705	5.53	N	170790	500	34 억		111071	N	N	0	N	00	N
90	20240716	160910	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	10260	250	2	2.50	262474230	25734	106.25	9990	10360	9950	13010	7010	10010	10199.50	1.67	0	-2129	10350	10180	9920	9750	9490	10265	9835	34	3000	500	6600	10	1	6856330	703	6.65	0.86	12	0.38	1542.00	11948.00	17720	20230717	-42.10	8990	20240705	14.13	15200	-32.50	20240507	8990	14.13	20240705	17720	-42.10	20230717	8990	14.13	20240705	5.42	N	170790	500	34 억		114559	N	N	0	N	00	N
91	20240716	150919	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	10220	210	2	2.10	219505150	21537	88.92	9990	10360	9950	13010	7010	10010	10192.00	1.67	0	-467	10350	10180	9920	9750	9490	10265	9835	34	3000	500	6600	10	1	6856330	701	6.63	0.86	12	0.31	1542.00	11948.00	17720	20230717	-42.33	8990	20240705	13.68	15200	-32.76	20240507	8990	13.68	20240705	17720	-42.33	20230717	8990	13.68	20240705	5.42	N	170790	500	34 억		114559	N	N	0	N	00	N
92	20240716	140917	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	10220	210	2	2.10	183268310	17967	74.18	9990	10360	9950	13010	7010	10010	10200.27	1.67	0	-811	10350	10180	9920	9750	9490	10265	9835	34	3000	500	6600	10	1	6856330	701	6.63	0.86	12	0.26	1542.00	11948.00	17720	20230717	-42.33	8990	20240705	13.68	15200	-32.76	20240507	8990	13.68	20240705	17720	-42.33	20230717	8990	13.68	20240705	5.42	N	170790	500	34 억		114559	N	N	0	N	00	N
93	20240716	130916	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	10260	250	2	2.50	161637290	15852	65.45	9990	10360	9950	13010	7010	10010	10196.65	1.67	0	306	10350	10180	9920	9750	9490	10265	9835	34	3000	500	6600	10	1	6856330	703	6.65	0.86	12	0.23	1542.00	11948.00	17720	20230717	-42.10	8990	20240705	14.13	15200	-32.50	20240507	8990	14.13	20240705	17720	-42.10	20230717	8990	14.13	20240705	5.42	N	170790	500	34 억		114559	N	N	0	N	00	N
94	20240716	120914	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	10280	270	2	2.70	106400010	10468	43.22	9990	10300	9950	13010	7010	10010	10164.31	1.67	0	-256	10350	10180	9920	9750	9490	10265	9835	34	3000	500	6600	10	1	6856330	705	6.67	0.86	12	0.15	1542.00	11948.00	17720	20230717	-41.99	8990	20240705	14.35	15200	-32.37	20240507	8990	14.35	20240705	17720	-41.99	20230717	8990	14.35	20240705	5.42	N	170790	500	34 억		114559	N	N	0	N	00	N
95	20240716	110914	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	10190	180	2	1.80	46634920	4632	19.12	9990	10190	9950	13010	7010	10010	10067.99	1.67	0	60	10350	10180	9920	9750	9490	10265	9835	34	3000	500	6600	10	1	6856330	699	6.61	0.85	12	0.07	1542.00	11948.00	17720	20230717	-42.49	8990	20240705	13.35	15200	-32.96	20240507	8990	13.35	20240705	17720	-42.49	20230717	8990	13.35	20240705	5.42	N	170790	500	34 억		114559	N	N	0	N	00	N
96	20240716	100916	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	10030	20	2	0.20	28077480	2797	11.55	9990	10160	9950	13010	7010	10010	10038.43	1.67	0	-185	10350	10180	9920	9750	9490	10265	9835	34	3000	500	6600	10	1	6856330	688	6.50	0.84	12	0.04	1542.00	11948.00	17720	20230717	-43.40	8990	20240705	11.57	15200	-34.01	20240507	8990	11.57	20240705	17720	-43.40	20230717	8990	11.57	20240705	5.42	N	170790	500	34 억		114559	N	N	0	N	00	N
97	20240716	090914	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	9990	-20	5	-0.20	659340	66	0.27	9990	9990	9990	13010	7010	10010	9990.00	1.67	0	-8	10350	10180	9920	9750	9490	10265	9835	34	3000	500	6600	10	1	6856330	685	6.48	0.84	12	0.00	1542.00	11948.00	17720	20230717	-43.62	8990	20240705	11.12	15200	-34.28	20240507	8990	11.12	20240705	17720	-43.62	20230717	8990	11.12	20240705	5.42	N	170790	500	34 억		114559	N	N	0	N	00	N
98	20240715	160900	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	10010	80	2	0.81	238825910	24166	21.03	9930	10090	9660	12900	6960	9930	9882.72	1.71	0	-4878	10690	10310	10020	9640	9350	10500	9830	34	2970	500	6550	10	1	6856330	686	6.49	0.84	12	0.35	1542.00	11948.00	17720	20230717	-43.51	8990	20240705	11.35	15200	-34.14	20240507	8990	11.35	20240705	17720	-43.51	20230717	8990	11.35	20240705	5.40	N	170790	500	34 억		117085	N	N	0	N	00	N
99	20240715	150907	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	10060	130	2	1.31	227702440	23051	20.06	9930	10090	9660	12900	6960	9930	9878.20	1.71	0	-4819	10690	10310	10020	9640	9350	10500	9830	34	2970	500	6550	10	1	6856330	690	6.52	0.84	12	0.34	1542.00	11948.00	17720	20230717	-43.23	8990	20240705	11.90	15200	-33.82	20240507	8990	11.90	20240705	17720	-43.23	20230717	8990	11.90	20240705	5.40	N	170790	500	34 억		117085	N	N	0	N	00	N
100	20240715	140905	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	10000	70	2	0.70	172080000	17505	15.23	9930	10030	9660	12900	6960	9930	9830.33	1.71	0	-3438	10690	10310	10020	9640	9350	10500	9830	34	2970	500	6550	10	1	6856330	686	6.49	0.84	12	0.26	1542.00	11948.00	17720	20230717	-43.57	8990	20240705	11.23	15200	-34.21	20240507	8990	11.23	20240705	17720	-43.57	20230717	8990	11.23	20240705	5.40	N	170790	500	34 억		117085	N	N	0	N	00	N
101	20240715	130906	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	9930	0	3	0.00	127077040	13000	11.31	9930	9930	9660	12900	6960	9930	9775.16	1.71	0	-1548	10690	10310	10020	9640	9350	10500	9830	34	2970	500	6550	10	1	6856330	681	6.44	0.83	12	0.19	1542.00	11948.00	17720	20230717	-43.96	8990	20240705	10.46	15200	-34.67	20240507	8990	10.46	20240705	17720	-43.96	20230717	8990	10.46	20240705	5.40	N	170790	500	34 억		117085	N	N	0	N	00	N
102	20240715	120905	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	9770	-160	5	-1.61	113246580	11596	10.09	9930	9930	9660	12900	6960	9930	9766.00	1.71	0	-1376	10690	10310	10020	9640	9350	10500	9830	34	2970	500	6550	10	1	6856330	670	6.34	0.82	12	0.17	1542.00	11948.00	17720	20230717	-44.86	8990	20240705	8.68	15200	-35.72	20240507	8990	8.68	20240705	17720	-44.86	20230717	8990	8.68	20240705	5.40	N	170790	500	34 억		117085	N	N	0	N	00	N
103	20240715	110905	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	9760	-170	5	-1.71	97858120	10020	8.72	9930	9930	9660	12900	6960	9930	9766.28	1.71	0	-987	10690	10310	10020	9640	9350	10500	9830	34	2970	500	6550	10	1	6856330	669	6.33	0.82	12	0.15	1542.00	11948.00	17720	20230717	-44.92	8990	20240705	8.57	15200	-35.79	20240507	8990	8.57	20240705	17720	-44.92	20230717	8990	8.57	20240705	5.40	N	170790	500	34 억		117085	N	N	0	N	00	N
104	20240715	100905	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	9770	-160	5	-1.61	85490160	8754	7.62	9930	9930	9660	12900	6960	9930	9765.84	1.71	0	-336	10690	10310	10020	9640	9350	10500	9830	34	2970	500	6550	10	1	6856330	670	6.34	0.82	12	0.13	1542.00	11948.00	17720	20230717	-44.86	8990	20240705	8.68	15200	-35.72	20240507	8990	8.68	20240705	17720	-44.86	20230717	8990	8.68	20240705	5.40	N	170790	500	34 억		117085	N	N	0	N	00	N
105	20240715	090906	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	9740	-190	5	-1.91	37777310	3844	3.34	9930	9930	9740	12900	6960	9930	9827.60	1.71	0	-1200	10690	10310	10020	9640	9350	10500	9830	34	2970	500	6550	10	1	6856330	668	6.32	0.82	12	0.06	1542.00	11948.00	17720	20230717	-45.03	8990	20240705	8.34	15200	-35.92	20240507	8990	8.34	20240705	17720	-45.03	20230717	8990	8.34	20240705	5.40	N	170790	500	34 억		117085	N	N	0	N	00	N
106	20240712	160858	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	9930	420	2	4.42	1154678900	114894	1142.43	9740	10400	9730	12360	6660	9510	10051.94	1.60	0	5455	9610	9560	9470	9420	9330	9585	9445	34	2850	500	6270	10	1	6856330	681	6.44	0.83	12	1.68	1542.00	11948.00	17720	20230717	-43.96	8990	20240705	10.46	15200	-34.67	20240507	8990	10.46	20240705	17720	-43.96	20230717	8990	10.46	20240705	5.41	N	170790	500	34 억		109380	N	N	0	N	00	N
107	20240712	150904	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	9850	340	2	3.58	1084409000	107745	1071.34	9740	10400	9730	12360	6660	9510	10066.76	1.60	0	10067	9610	9560	9470	9420	9330	9585	9445	34	2850	500	6270	10	1	6856330	675	6.39	0.82	12	1.57	1542.00	11948.00	17720	20230717	-44.41	8990	20240705	9.57	15200	-35.20	20240507	8990	9.57	20240705	17720	-44.41	20230717	8990	9.57	20240705	5.41	N	170790	500	34 억		109380	N	N	0	N	00	N
108	20240712	140907	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	9910	400	2	4.21	1037473430	102994	1024.10	9740	10400	9730	12360	6660	9510	10075.46	1.60	0	11164	9610	9560	9470	9420	9330	9585	9445	34	2850	500	6270	10	1	6856330	679	6.43	0.83	12	1.50	1542.00	11948.00	17720	20230717	-44.07	8990	20240705	10.23	15200	-34.80	20240507	8990	10.23	20240705	17720	-44.07	20230717	8990	10.23	20240705	5.41	N	170790	500	34 억		109380	N	N	0	N	00	N
109	20240712	130901	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	9940	430	2	4.52	1021198700	101355	1007.81	9740	10400	9730	12360	6660	9510	10077.82	1.60	0	11493	9610	9560	9470	9420	9330	9585	9445	34	2850	500	6270	10	1	6856330	682	6.45	0.83	12	1.48	1542.00	11948.00	17720	20230717	-43.91	8990	20240705	10.57	15200	-34.61	20240507	8990	10.57	20240705	17720	-43.91	20230717	8990	10.57	20240705	5.41	N	170790	500	34 억		109380	N	N	0	N	00	N
110	20240712	120902	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	9910	400	2	4.21	1000541750	99282	987.19	9740	10400	9730	12360	6660	9510	10080.19	1.60	0	12112	9610	9560	9470	9420	9330	9585	9445	34	2850	500	6270	10	1	6856330	679	6.43	0.83	12	1.45	1542.00	11948.00	17720	20230717	-44.07	8990	20240705	10.23	15200	-34.80	20240507	8990	10.23	20240705	17720	-44.07	20230717	8990	10.23	20240705	5.41	N	170790	500	34 억		109380	N	N	0	N	00	N
111	20240712	110900	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	9820	310	2	3.26	938162010	92985	924.58	9740	10400	9730	12360	6660	9510	10092.03	1.60	0	13634	9610	9560	9470	9420	9330	9585	9445	34	2850	500	6270	10	1	6856330	673	6.37	0.82	12	1.36	1542.00	11948.00	17720	20230717	-44.58	8990	20240705	9.23	15200	-35.39	20240507	8990	9.23	20240705	17720	-44.58	20230717	8990	9.23	20240705	5.41	N	170790	500	34 억		109380	N	N	0	N	00	N
112	20240712	100901	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	9950	440	2	4.63	864915860	85561	850.76	9740	10400	9730	12360	6660	9510	10111.72	1.60	0	14064	9610	9560	9470	9420	9330	9585	9445	34	2850	500	6270	10	1	6856330	682	6.45	0.83	12	1.25	1542.00	11948.00	17720	20230717	-43.85	8990	20240705	10.68	15200	-34.54	20240507	8990	10.68	20240705	17720	-43.85	20230717	8990	10.68	20240705	5.41	N	170790	500	34 억		109380	N	N	0	N	00	N
113	20240712	090859	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	10120	610	2	6.41	387127900	38468	382.50	9740	10310	9730	12360	6660	9510	10069.76	1.60	0	7742	9610	9560	9470	9420	9330	9585	9445	34	2850	500	6270	10	1	6856330	694	6.56	0.85	12	0.56	1542.00	11948.00	17720	20230717	-42.89	8990	20240705	12.57	15200	-33.42	20240507	8990	12.57	20240705	17720	-42.89	20230717	8990	12.57	20240705	5.41	N	170790	500	34 억		109380	N	N	0	N	00	N
114	20240711	160854	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	9510	-10	5	-0.11	94950770	10057	43.70	9430	9520	9380	12370	6670	9520	9441.26	1.64	0	-2730	9793	9656	9383	9246	8973	9725	9315	34	2850	500	6280	10	1	6856330	652	6.17	0.80	12	0.15	1542.00	11948.00	17720	20230717	-46.33	8990	20240705	5.78	15200	-37.43	20240507	8990	5.78	20240705	17720	-46.33	20230717	8990	5.78	20240705	5.41	N	170790	500	34 억		112276	N	N	0	N	00	N
115	20240711	150901	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	9390	-130	5	-1.37	72622850	7700	33.45	9430	9520	9380	12370	6670	9520	9431.54	1.64	0	-997	9793	9656	9383	9246	8973	9725	9315	34	2850	500	6280	10	1	6856330	644	6.09	0.79	12	0.11	1542.00	11948.00	17720	20230717	-47.01	8990	20240705	4.45	15200	-38.22	20240507	8990	4.45	20240705	17720	-47.01	20230717	8990	4.45	20240705	5.41	N	170790	500	34 억		112276	N	N	0	N	00	N
116	20240711	140901	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	9410	-110	5	-1.16	53477340	5665	24.61	9430	9520	9380	12370	6670	9520	9439.95	1.64	0	-722	9793	9656	9383	9246	8973	9725	9315	34	2850	500	6280	10	1	6856330	645	6.10	0.79	12	0.08	1542.00	11948.00	17720	20230717	-46.90	8990	20240705	4.67	15200	-38.09	20240507	8990	4.67	20240705	17720	-46.90	20230717	8990	4.67	20240705	5.41	N	170790	500	34 억		112276	N	N	0	N	00	N
117	20240711	130859	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	9420	-100	5	-1.05	45537910	4822	20.95	9430	9520	9380	12370	6670	9520	9443.78	1.64	0	-693	9793	9656	9383	9246	8973	9725	9315	34	2850	500	6280	10	1	6856330	646	6.11	0.79	12	0.07	1542.00	11948.00	17720	20230717	-46.84	8990	20240705	4.78	15200	-38.03	20240507	8990	4.78	20240705	17720	-46.84	20230717	8990	4.78	20240705	5.41	N	170790	500	34 억		112276	N	N	0	N	00	N
118	20240711	120859	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	9440	-80	5	-0.84	33637870	3559	15.46	9430	9520	9380	12370	6670	9520	9451.49	1.64	0	-182	9793	9656	9383	9246	8973	9725	9315	34	2850	500	6280	10	1	6856330	647	6.12	0.79	12	0.05	1542.00	11948.00	17720	20230717	-46.73	8990	20240705	5.01	15200	-37.89	20240507	8990	5.01	20240705	17720	-46.73	20230717	8990	5.01	20240705	5.41	N	170790	500	34 억		112276	N	N	0	N	00	N
119	20240711	110855	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	9440	-80	5	-0.84	28694850	3036	13.19	9430	9520	9380	12370	6670	9520	9451.53	1.64	0	-222	9793	9656	9383	9246	8973	9725	9315	34	2850	500	6280	10	1	6856330	647	6.12	0.79	12	0.04	1542.00	11948.00	17720	20230717	-46.73	8990	20240705	5.01	15200	-37.89	20240507	8990	5.01	20240705	17720	-46.73	20230717	8990	5.01	20240705	5.41	N	170790	500	34 억		112276	N	N	0	N	00	N
120	20240711	100857	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	9480	-40	5	-0.42	11719070	1243	5.40	9430	9520	9380	12370	6670	9520	9428.05	1.64	0	187	9793	9656	9383	9246	8973	9725	9315	34	2850	500	6280	10	1	6856330	650	6.15	0.79	12	0.02	1542.00	11948.00	17720	20230717	-46.50	8990	20240705	5.45	15200	-37.63	20240507	8990	5.45	20240705	17720	-46.50	20230717	8990	5.45	20240705	5.41	N	170790	500	34 억		112276	N	N	0	N	00	N
121	20240711	090855	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	9520	0	3	0.00	2311700	245	1.06	9430	9520	9430	12370	6670	9520	9435.51	1.64	0	129	9793	9656	9383	9246	8973	9725	9315	34	2850	500	6280	10	1	6856330	653	6.17	0.80	12	0.00	1542.00	11948.00	17720	20230717	-46.28	8990	20240705	5.90	15200	-37.37	20240507	8990	5.90	20240705	17720	-46.28	20230717	8990	5.90	20240705	5.41	N	170790	500	34 억		112276	N	N	0	N	00	N
122	20240710	160853	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	9520	90	2	0.95	213882190	22967	337.25	9500	9520	9110	12250	6610	9430	9312.56	1.71	0	-9218	9550	9490	9370	9310	9190	9520	9340	34	2820	500	6220	10	1	6856330	653	6.17	0.80	12	0.33	1542.00	11948.00	17720	20230717	-46.28	8990	20240705	5.90	15200	-37.37	20240507	8990	5.90	20240705	17720	-46.28	20230717	8990	5.90	20240705	5.40	N	170790	500	34 억		117095	N	N	0	N	00	N
123	20240710	150855	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	9410	-20	5	-0.21	195275530	21004	308.43	9500	9500	9110	12250	6610	9430	9297.06	1.71	0	-8408	9550	9490	9370	9310	9190	9520	9340	34	2820	500	6220	10	1	6856330	645	6.10	0.79	12	0.31	1542.00	11948.00	17720	20230717	-46.90	8990	20240705	4.67	15200	-38.09	20240507	8990	4.67	20240705	17720	-46.90	20230717	8990	4.67	20240705	5.40	N	170790	500	34 억		117095	N	N	0	N	00	N
124	20240710	140854	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	9330	-100	5	-1.06	120833370	13102	192.39	9500	9500	9110	12250	6610	9430	9222.51	1.71	0	-7201	9550	9490	9370	9310	9190	9520	9340	34	2820	500	6220	10	1	6856330	640	6.05	0.78	12	0.19	1542.00	11948.00	17720	20230717	-47.35	8990	20240705	3.78	15200	-38.62	20240507	8990	3.78	20240705	17720	-47.35	20230717	8990	3.78	20240705	5.40	N	170790	500	34 억		117095	N	N	0	N	00	N
125	20240710	130855	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	9220	-210	5	-2.23	117205240	12710	186.64	9500	9500	9110	12250	6610	9430	9221.50	1.71	0	-7295	9550	9490	9370	9310	9190	9520	9340	34	2820	500	6220	10	1	6856330	632	5.98	0.77	12	0.19	1542.00	11948.00	17720	20230717	-47.97	8990	20240705	2.56	15200	-39.34	20240507	8990	2.56	20240705	17720	-47.97	20230717	8990	2.56	20240705	5.40	N	170790	500	34 억		117095	N	N	0	N	00	N
126	20240710	120853	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	9150	-280	5	-2.97	101327050	10977	161.19	9500	9500	9110	12250	6610	9430	9230.85	1.71	0	-7012	9550	9490	9370	9310	9190	9520	9340	34	2820	500	6220	10	1	6856330	627	5.93	0.77	12	0.16	1542.00	11948.00	17720	20230717	-48.36	8990	20240705	1.78	15200	-39.80	20240507	8990	1.78	20240705	17720	-48.36	20230717	8990	1.78	20240705	5.40	N	170790	500	34 억		117095	N	N	0	N	00	N
127	20240710	110854	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	9180	-250	5	-2.65	80157700	8661	127.18	9500	9500	9140	12250	6610	9430	9255.02	1.71	0	-5613	9550	9490	9370	9310	9190	9520	9340	34	2820	500	6220	10	1	6856330	629	5.95	0.77	12	0.13	1542.00	11948.00	17720	20230717	-48.19	8990	20240705	2.11	15200	-39.61	20240507	8990	2.11	20240705	17720	-48.19	20230717	8990	2.11	20240705	5.40	N	170790	500	34 억		117095	N	N	0	N	00	N
128	20240710	100850	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	9330	-100	5	-1.06	28417640	3048	44.76	9500	9500	9290	12250	6610	9430	9323.37	1.71	0	-537	9550	9490	9370	9310	9190	9520	9340	34	2820	500	6220	10	1	6856330	640	6.05	0.78	12	0.04	1542.00	11948.00	17720	20230717	-47.35	8990	20240705	3.78	15200	-38.62	20240507	8990	3.78	20240705	17720	-47.35	20230717	8990	3.78	20240705	5.40	N	170790	500	34 억		117095	N	N	0	N	00	N
129	20240710	090855	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	9400	-30	5	-0.32	1624310	172	2.53	9500	9500	9400	12250	6610	9430	9443.66	1.71	0	-5	9550	9490	9370	9310	9190	9520	9340	34	2820	500	6220	10	1	6856330	644	6.10	0.79	12	0.00	1542.00	11948.00	17720	20230717	-46.95	8990	20240705	4.56	15200	-38.16	20240507	8990	4.56	20240705	17720	-46.95	20230717	8990	4.56	20240705	5.40	N	170790	500	34 억		117095	N	N	0	N	00	N
130	20240709	160849	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	9430	110	2	1.18	62740250	6704	53.38	9400	9430	9250	12110	6530	9320	9358.57	1.72	0	1315	9526	9422	9216	9112	8906	9475	9165	34	2790	500	6150	10	1	6856330	647	6.12	0.79	12	0.10	1542.00	11948.00	17720	20230717	-46.78	8990	20240705	4.89	15200	-37.96	20240507	8990	4.89	20240705	17720	-46.78	20230717	8990	4.89	20240705	5.19	N	170790	500	34 억		117946	N	N	0	N	00	N
131	20240709	150853	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	9340	20	2	0.21	38313160	4110	32.73	9400	9400	9250	12110	6530	9320	9321.94	1.72	0	-641	9526	9422	9216	9112	8906	9475	9165	34	2790	500	6150	10	1	6856330	640	6.06	0.78	12	0.06	1542.00	11948.00	17720	20230717	-47.29	8990	20240705	3.89	15200	-38.55	20240507	8990	3.89	20240705	17720	-47.29	20230717	8990	3.89	20240705	5.19	N	170790	500	34 억		117946	N	N	0	N	00	N
132	20240709	140854	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	9350	30	2	0.32	28314020	3039	24.20	9400	9400	9250	12110	6530	9320	9316.89	1.72	0	-177	9526	9422	9216	9112	8906	9475	9165	34	2790	500	6150	10	1	6856330	641	6.06	0.78	12	0.04	1542.00	11948.00	17720	20230717	-47.23	8990	20240705	4.00	15200	-38.49	20240507	8990	4.00	20240705	17720	-47.23	20230717	8990	4.00	20240705	5.19	N	170790	500	34 억		117946	N	N	0	N	00	N
133	20240709	130856	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	9350	30	2	0.32	25724860	2762	21.99	9400	9400	9250	12110	6530	9320	9313.85	1.72	0	-167	9526	9422	9216	9112	8906	9475	9165	34	2790	500	6150	10	1	6856330	641	6.06	0.78	12	0.04	1542.00	11948.00	17720	20230717	-47.23	8990	20240705	4.00	15200	-38.49	20240507	8990	4.00	20240705	17720	-47.23	20230717	8990	4.00	20240705	5.19	N	170790	500	34 억		117946	N	N	0	N	00	N
134	20240709	120857	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	9300	-20	5	-0.21	15114470	1619	12.89	9400	9400	9280	12110	6530	9320	9335.68	1.72	0	-304	9526	9422	9216	9112	8906	9475	9165	34	2790	500	6150	10	1	6856330	638	6.03	0.78	12	0.02	1542.00	11948.00	17720	20230717	-47.52	8990	20240705	3.45	15200	-38.82	20240507	8990	3.45	20240705	17720	-47.52	20230717	8990	3.45	20240705	5.19	N	170790	500	34 억		117946	N	N	0	N	00	N
135	20240709	110857	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	9320	0	3	0.00	12420480	1330	10.59	9400	9400	9280	12110	6530	9320	9338.71	1.72	0	-97	9526	9422	9216	9112	8906	9475	9165	34	2790	500	6150	10	1	6856330	639	6.04	0.78	12	0.02	1542.00	11948.00	17720	20230717	-47.40	8990	20240705	3.67	15200	-38.68	20240507	8990	3.67	20240705	17720	-47.40	20230717	8990	3.67	20240705	5.19	N	170790	500	34 억		117946	N	N	0	N	00	N
136	20240709	100855	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	9370	50	2	0.54	5076790	542	4.32	9400	9400	9320	12110	6530	9320	9366.77	1.72	0	-135	9526	9422	9216	9112	8906	9475	9165	34	2790	500	6150	10	1	6856330	642	6.08	0.78	12	0.01	1542.00	11948.00	17720	20230717	-47.12	8990	20240705	4.23	15200	-38.36	20240507	8990	4.23	20240705	17720	-47.12	20230717	8990	4.23	20240705	5.19	N	170790	500	34 억		117946	N	N	0	N	00	N
137	20240709	090852	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	9350	30	2	0.32	949350	101	0.80	9400	9400	9350	12110	6530	9320	9399.50	1.72	0	-24	9526	9422	9216	9112	8906	9475	9165	34	2790	500	6150	10	1	6856330	641	6.06	0.78	12	0.00	1542.00	11948.00	17720	20230717	-47.23	8990	20240705	4.00	15200	-38.49	20240507	8990	4.00	20240705	17720	-47.23	20230717	8990	4.00	20240705	5.19	N	170790	500	34 억		117946	N	N	0	N	00	N
138	20240708	160846	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	9320	220	2	2.42	115158450	12559	27.43	9100	9320	9010	11830	6370	9100	9169.37	1.69	0	2033	9386	9242	9116	8972	8846	9180	8910	34	2730	500	6000	10	1	6856330	639	6.04	0.78	12	0.18	1542.00	11948.00	17720	20230717	-47.40	8990	20240705	3.67	15200	-38.68	20240507	8990	3.67	20240705	17720	-47.40	20230717	8990	3.67	20240705	5.19	N	170790	500	34 억		115913	N	N	0	N	00	N
139	20240708	150848	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	9250	150	2	1.65	111334890	12148	26.53	9100	9320	9010	11830	6370	9100	9164.87	1.69	0	2095	9386	9242	9116	8972	8846	9180	8910	34	2730	500	6000	10	1	6856330	634	6.00	0.77	12	0.18	1542.00	11948.00	17720	20230717	-47.80	8990	20240705	2.89	15200	-39.14	20240507	8990	2.89	20240705	17720	-47.80	20230717	8990	2.89	20240705	5.19	N	170790	500	34 억		115913	N	N	0	N	00	N
140	20240708	140850	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	9290	190	2	2.09	99440280	10865	23.73	9100	9320	9010	11830	6370	9100	9152.35	1.69	0	2291	9386	9242	9116	8972	8846	9180	8910	34	2730	500	6000	10	1	6856330	637	6.02	0.78	12	0.16	1542.00	11948.00	17720	20230717	-47.57	8990	20240705	3.34	15200	-38.88	20240507	8990	3.34	20240705	17720	-47.57	20230717	8990	3.34	20240705	5.19	N	170790	500	34 억		115913	N	N	0	N	00	N
141	20240708	130846	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	9230	130	2	1.43	83832630	9180	20.05	9100	9300	9010	11830	6370	9100	9132.09	1.69	0	2314	9386	9242	9116	8972	8846	9180	8910	34	2730	500	6000	10	1	6856330	633	5.99	0.77	12	0.13	1542.00	11948.00	17720	20230717	-47.91	8990	20240705	2.67	15200	-39.28	20240507	8990	2.67	20240705	17720	-47.91	20230717	8990	2.67	20240705	5.19	N	170790	500	34 억		115913	N	N	0	N	00	N
142	20240708	120848	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	9160	60	2	0.66	71990810	7894	17.24	9100	9260	9010	11830	6370	9100	9119.69	1.69	0	2679	9386	9242	9116	8972	8846	9180	8910	34	2730	500	6000	10	1	6856330	628	5.94	0.77	12	0.12	1542.00	11948.00	17720	20230717	-48.31	8990	20240705	1.89	15200	-39.74	20240507	8990	1.89	20240705	17720	-48.31	20230717	8990	1.89	20240705	5.19	N	170790	500	34 억		115913	N	N	0	N	00	N
143	20240708	110846	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	9110	10	2	0.11	61694890	6776	14.80	9100	9250	9010	11830	6370	9100	9104.91	1.69	0	2782	9386	9242	9116	8972	8846	9180	8910	34	2730	500	6000	10	1	6856330	625	5.91	0.76	12	0.10	1542.00	11948.00	17720	20230717	-48.59	8990	20240705	1.33	15200	-40.07	20240507	8990	1.33	20240705	17720	-48.59	20230717	8990	1.33	20240705	5.19	N	170790	500	34 억		115913	N	N	0	N	00	N
144	20240708	100846	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	9210	110	2	1.21	53152930	5839	12.75	9100	9250	9010	11830	6370	9100	9103.09	1.69	0	3177	9386	9242	9116	8972	8846	9180	8910	34	2730	500	6000	10	1	6856330	631	5.97	0.77	12	0.09	1542.00	11948.00	17720	20230717	-48.02	8990	20240705	2.45	15200	-39.41	20240507	8990	2.45	20240705	17720	-48.02	20230717	8990	2.45	20240705	5.19	N	170790	500	34 억		115913	N	N	0	N	00	N
145	20240708	090846	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	9130	30	2	0.33	6755490	748	1.63	9100	9140	9010	11830	6370	9100	9031.40	1.69	0	-53	9386	9242	9116	8972	8846	9180	8910	34	2730	500	6000	10	1	6856330	626	5.92	0.76	12	0.01	1542.00	11948.00	17720	20230717	-48.48	8990	20240705	1.56	15200	-39.93	20240507	8990	1.56	20240705	17720	-48.48	20230717	8990	1.56	20240705	5.19	N	170790	500	34 억		115913	N	N	0	N	00	N
146	20240705	160842	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N		N	9100	-120	5	-1.30	415034540	45782	405.80	9230	9260	8990	11980	6460	9220	9065.42	1.78	0	-6541	9393	9306	9243	9156	9093	9275	9125	34	2760	500	6080	10	1	6856330	624	5.90	0.76	12	0.67	1542.00	11948.00	17720	20230717	-48.65	8990	20240705	1.22	15200	-40.13	20240507	8990	1.22	20240705	17720	-48.65	20230717	8990	1.22	20240705	5.19	N	170790	500	34 억		122156	N	N	0	N	00	N
147	20240705	150846	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N		N	9030	-190	5	-2.06	406914180	44885	397.85	9230	9260	8990	11980	6460	9220	9065.71	1.78	0	-6487	9393	9306	9243	9156	9093	9275	9125	34	2760	500	6080	10	1	6856330	619	5.86	0.76	12	0.65	1542.00	11948.00	17720	20230717	-49.04	8990	20240705	0.44	15200	-40.59	20240507	8990	0.44	20240705	17720	-49.04	20230717	8990	0.44	20240705	5.19	N	170790	500	34 억		122156	N	N	0	N	00	N
148	20240705	140846	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N		N	9020	-200	5	-2.17	334460670	36839	326.53	9230	9260	9000	11980	6460	9220	9078.98	1.78	0	-3405	9393	9306	9243	9156	9093	9275	9125	34	2760	500	6080	10	1	6856330	618	5.85	0.75	12	0.54	1542.00	11948.00	17720	20230717	-49.10	9000	20240705	0.22	15200	-40.66	20240507	9000	0.22	20240705	17720	-49.10	20230717	9000	0.22	20240705	5.19	N	170790	500	34 억		122156	N	N	0	N	00	N
149	20240705	130844	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N		N	9000	-220	5	-2.39	324257370	35712	316.54	9230	9260	9000	11980	6460	9220	9079.79	1.78	0	-2510	9393	9306	9243	9156	9093	9275	9125	34	2760	500	6080	10	1	6856330	617	5.84	0.75	12	0.52	1542.00	11948.00	17720	20230717	-49.21	9000	20240705	0.00	15200	-40.79	20240507	9000	0.00	20240705	17720	-49.21	20230717	9000	0.00	20240705	5.19	N	170790	500	34 억		122156	N	N	0	N	00	N
150	20240705	120845	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N		N	9120	-100	5	-1.08	153756910	16843	149.29	9230	9260	9050	11980	6460	9220	9128.83	1.78	0	-2122	9393	9306	9243	9156	9093	9275	9125	34	2760	500	6080	10	1	6856330	625	5.91	0.76	12	0.25	1542.00	11948.00	17720	20230717	-48.53	9050	20240705	0.77	15200	-40.00	20240507	9050	0.77	20240705	17720	-48.53	20230717	9050	0.77	20240705	5.19	N	170790	500	34 억		122156	N	N	0	N	00	N
151	20240705	110842	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N		N	9110	-110	5	-1.19	153437770	16808	148.98	9230	9260	9050	11980	6460	9220	9128.85	1.78	0	-2122	9393	9306	9243	9156	9093	9275	9125	34	2760	500	6080	10	1	6856330	625	5.91	0.76	12	0.25	1542.00	11948.00	17720	20230717	-48.59	9050	20240705	0.66	15200	-40.07	20240507	9050	0.66	20240705	17720	-48.59	20230717	9050	0.66	20240705	5.19	N	170790	500	34 억		122156	N	N	0	N	00	N
152	20240705	100843	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N		N	9170	-50	5	-0.54	43922020	4778	42.35	9230	9260	9150	11980	6460	9220	9192.55	1.78	0	-462	9393	9306	9243	9156	9093	9275	9125	34	2760	500	6080	10	1	6856330	629	5.95	0.77	12	0.07	1542.00	11948.00	17720	20230717	-48.25	9150	20240705	0.22	15200	-39.67	20240507	9150	0.22	20240705	17720	-48.25	20230717	9150	0.22	20240705	5.19	N	170790	500	34 억		122156	N	N	0	N	00	N
153	20240705	090843	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	9200	-20	5	-0.22	19099500	2076	18.40	9230	9230	9190	11980	6460	9220	9200.14	1.78	0	-156	9393	9306	9243	9156	9093	9275	9125	34	2760	500	6080	10	1	6856330	631	5.97	0.77	12	0.03	1542.00	11948.00	17720	20230717	-48.08	9180	20240704	0.22	15200	-39.47	20240507	9180	0.22	20240704	17720	-48.08	20230717	9180	0.22	20240704	5.19	N	170790	500	34 억		122156	N	N	0	N	00	N
154	20240704	160839	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N		N	9220	-40	5	-0.43	104218610	11282	52.06	9260	9330	9180	12030	6490	9260	9237.60	1.78	0	155	9533	9396	9303	9166	9073	9350	9120	34	2770	500	6110	10	1	6856330	632	5.98	0.77	12	0.16	1542.00	11948.00	17720	20230717	-47.97	9180	20240704	0.44	15200	-39.34	20240507	9180	0.44	20240704	17720	-47.97	20230717	9180	0.44	20240704	5.21	N	170790	500	34 억		121978	N	N	0	N	00	N
155	20240704	150842	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N		N	9230	-30	5	-0.32	103251830	11177	51.57	9260	9330	9180	12030	6490	9260	9237.88	1.78	0	238	9533	9396	9303	9166	9073	9350	9120	34	2770	500	6110	10	1	6856330	633	5.99	0.77	12	0.16	1542.00	11948.00	17720	20230717	-47.91	9180	20240704	0.54	15200	-39.28	20240507	9180	0.54	20240704	17720	-47.91	20230717	9180	0.54	20240704	5.21	N	170790	500	34 억		121978	N	N	0	N	00	N
156	20240704	140841	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N		N	9190	-70	5	-0.76	99162090	10733	49.52	9260	9330	9180	12030	6490	9260	9238.99	1.78	0	364	9533	9396	9303	9166	9073	9350	9120	34	2770	500	6110	10	1	6856330	630	5.96	0.77	12	0.16	1542.00	11948.00	17720	20230717	-48.14	9180	20240704	0.11	15200	-39.54	20240507	9180	0.11	20240704	17720	-48.14	20230717	9180	0.11	20240704	5.21	N	170790	500	34 억		121978	N	N	0	N	00	N
157	20240704	130842	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N		N	9200	-60	5	-0.65	76129110	8231	37.98	9260	9330	9200	12030	6490	9260	9249.07	1.78	0	75	9533	9396	9303	9166	9073	9350	9120	34	2770	500	6110	10	1	6856330	631	5.97	0.77	12	0.12	1542.00	11948.00	17720	20230717	-48.08	9200	20240704	0.00	15200	-39.47	20240507	9200	0.00	20240704	17720	-48.08	20230717	9200	0.00	20240704	5.21	N	170790	500	34 억		121978	N	N	0	N	00	N
158	20240704	120842	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N		N	9230	-30	5	-0.32	70732270	7645	35.28	9260	9330	9200	12030	6490	9260	9252.10	1.78	0	63	9533	9396	9303	9166	9073	9350	9120	34	2770	500	6110	10	1	6856330	633	5.99	0.77	12	0.11	1542.00	11948.00	17720	20230717	-47.91	9200	20240704	0.33	15200	-39.28	20240507	9200	0.33	20240704	17720	-47.91	20230717	9200	0.33	20240704	5.21	N	170790	500	34 억		121978	N	N	0	N	00	N
159	20240704	110840	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N		N	9230	-30	5	-0.32	64181430	6934	32.00	9260	9330	9200	12030	6490	9260	9256.05	1.78	0	380	9533	9396	9303	9166	9073	9350	9120	34	2770	500	6110	10	1	6856330	633	5.99	0.77	12	0.10	1542.00	11948.00	17720	20230717	-47.91	9200	20240704	0.33	15200	-39.28	20240507	9200	0.33	20240704	17720	-47.91	20230717	9200	0.33	20240704	5.21	N	170790	500	34 억		121978	N	N	0	N	00	N
160	20240704	100841	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	9270	10	2	0.11	26876250	2894	13.35	9260	9330	9250	12030	6490	9260	9286.89	1.78	0	695	9533	9396	9303	9166	9073	9350	9120	34	2770	500	6110	10	1	6856330	636	6.01	0.78	12	0.04	1542.00	11948.00	17720	20230717	-47.69	9210	20240703	0.65	15200	-39.01	20240507	9210	0.65	20240703	17720	-47.69	20230717	9210	0.65	20240703	5.21	N	170790	500	34 억		121978	N	N	0	N	00	N
161	20240704	090841	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	9260	0	3	0.00	1222320	132	0.61	9260	9260	9260	12030	6490	9260	9260.00	1.78	0	-125	9533	9396	9303	9166	9073	9350	9120	34	2770	500	6110	10	1	6856330	635	6.01	0.78	12	0.00	1542.00	11948.00	17720	20230717	-47.74	9210	20240703	0.54	15200	-39.08	20240507	9210	0.54	20240703	17720	-47.74	20230717	9210	0.54	20240703	5.21	N	170790	500	34 억		121978	N	N	0	N	00	N
162	20240703	160837	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N		N	9260	-160	5	-1.70	201208420	21625	117.44	9430	9440	9210	12240	6600	9420	9304.44	1.72	0	4071	9826	9622	9496	9292	9166	9560	9230	34	2820	500	6210	10	1	6856330	635	6.01	0.78	12	0.32	1542.00	11948.00	17720	20230717	-47.74	9210	20240703	0.54	15200	-39.08	20240507	9210	0.54	20240703	17720	-47.74	20230717	9210	0.54	20240703	5.21	N	170790	500	34 억		117890	N	N	0	N	00	N
163	20240703	150839	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N		N	9260	-160	5	-1.70	194494970	20899	113.50	9430	9440	9210	12240	6600	9420	9306.42	1.72	0	4098	9826	9622	9496	9292	9166	9560	9230	34	2820	500	6210	10	1	6856330	635	6.01	0.78	12	0.30	1542.00	11948.00	17720	20230717	-47.74	9210	20240703	0.54	15200	-39.08	20240507	9210	0.54	20240703	17720	-47.74	20230717	9210	0.54	20240703	5.21	N	170790	500	34 억		117890	N	N	0	N	00	N
164	20240703	140840	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N		N	9260	-160	5	-1.70	181116680	19452	105.64	9430	9440	9260	12240	6600	9420	9310.95	1.72	0	4073	9826	9622	9496	9292	9166	9560	9230	34	2820	500	6210	10	1	6856330	635	6.01	0.78	12	0.28	1542.00	11948.00	17720	20230717	-47.74	9260	20240703	0.00	15200	-39.08	20240507	9260	0.00	20240703	17720	-47.74	20230717	9260	0.00	20240703	5.21	N	170790	500	34 억		117890	N	N	0	N	00	N
165	20240703	130839	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N		N	9340	-80	5	-0.85	150891720	16203	88.00	9430	9440	9260	12240	6600	9420	9312.58	1.72	0	2840	9826	9622	9496	9292	9166	9560	9230	34	2820	500	6210	10	1	6856330	640	6.06	0.78	12	0.24	1542.00	11948.00	17720	20230717	-47.29	9260	20240703	0.86	15200	-38.55	20240507	9260	0.86	20240703	17720	-47.29	20230717	9260	0.86	20240703	5.21	N	170790	500	34 억		117890	N	N	0	N	00	N
166	20240703	120838	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N		N	9340	-80	5	-0.85	148820500	15982	86.80	9430	9440	9260	12240	6600	9420	9311.76	1.72	0	2897	9826	9622	9496	9292	9166	9560	9230	34	2820	500	6210	10	1	6856330	640	6.06	0.78	12	0.23	1542.00	11948.00	17720	20230717	-47.29	9260	20240703	0.86	15200	-38.55	20240507	9260	0.86	20240703	17720	-47.29	20230717	9260	0.86	20240703	5.21	N	170790	500	34 억		117890	N	N	0	N	00	N
167	20240703	110840	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N		N	9320	-100	5	-1.06	80259200	8610	46.76	9430	9440	9260	12240	6600	9420	9321.63	1.72	0	-712	9826	9622	9496	9292	9166	9560	9230	34	2820	500	6210	10	1	6856330	639	6.04	0.78	12	0.13	1542.00	11948.00	17720	20230717	-47.40	9260	20240703	0.65	15200	-38.68	20240507	9260	0.65	20240703	17720	-47.40	20230717	9260	0.65	20240703	5.21	N	170790	500	34 억		117890	N	N	0	N	00	N
168	20240703	100841	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N		N	9310	-110	5	-1.17	42349020	4530	24.60	9430	9440	9300	12240	6600	9420	9348.57	1.72	0	-212	9826	9622	9496	9292	9166	9560	9230	34	2820	500	6210	10	1	6856330	638	6.04	0.78	12	0.07	1542.00	11948.00	17720	20230717	-47.46	9300	20240703	0.11	15200	-38.75	20240507	9300	0.11	20240703	17720	-47.46	20230717	9300	0.11	20240703	5.21	N	170790	500	34 억		117890	N	N	0	N	00	N
169	20240703	090838	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N		N	9430	10	2	0.11	3838150	409	2.22	9430	9440	9340	12240	6600	9420	9384.23	1.72	0	-5	9826	9622	9496	9292	9166	9560	9230	34	2820	500	6210	10	1	6856330	647	6.12	0.79	12	0.01	1542.00	11948.00	17720	20230717	-46.78	9340	20240703	0.96	15200	-37.96	20240507	9340	0.96	20240703	17720	-46.78	20230717	9340	0.96	20240703	5.21	N	170790	500	34 억		117890	N	N	0	N	00	N
170	20240702	160835	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N		N	9420	-250	5	-2.59	170146110	17998	555.32	9670	9700	9370	12570	6770	9670	9453.62	1.77	0	-2918	9796	9732	9666	9602	9536	9700	9570	34	2900	500	6380	10	1	6856330	646	6.11	0.79	12	0.26	1542.00	11948.00	17720	20230717	-46.84	9370	20240702	0.53	15200	-38.03	20240507	9370	0.53	20240702	17720	-46.84	20230717	9370	0.53	20240702	5.32	N	170790	500	34 억		121614	N	N	0	N	00	N
171	20240702	150837	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N		N	9510	-160	5	-1.65	160909140	17018	525.08	9670	9700	9370	12570	6770	9670	9455.23	1.77	0	-2611	9796	9732	9666	9602	9536	9700	9570	34	2900	500	6380	10	1	6856330	652	6.17	0.80	12	0.25	1542.00	11948.00	17720	20230717	-46.33	9370	20240702	1.49	15200	-37.43	20240507	9370	1.49	20240702	17720	-46.33	20230717	9370	1.49	20240702	5.32	N	170790	500	34 억		121614	N	N	0	N	00	N
172	20240702	140837	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N		N	9470	-200	5	-2.07	151187920	15992	493.43	9670	9700	9370	12570	6770	9670	9453.97	1.77	0	-3252	9796	9732	9666	9602	9536	9700	9570	34	2900	500	6380	10	1	6856330	649	6.14	0.79	12	0.23	1542.00	11948.00	17720	20230717	-46.56	9370	20240702	1.07	15200	-37.70	20240507	9370	1.07	20240702	17720	-46.56	20230717	9370	1.07	20240702	5.32	N	170790	500	34 억		121614	N	N	0	N	00	N
173	20240702	130837	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N		N	9450	-220	5	-2.28	132043020	13962	430.79	9670	9700	9370	12570	6770	9670	9457.31	1.77	0	-3473	9796	9732	9666	9602	9536	9700	9570	34	2900	500	6380	10	1	6856330	648	6.13	0.79	12	0.20	1542.00	11948.00	17720	20230717	-46.67	9370	20240702	0.85	15200	-37.83	20240507	9370	0.85	20240702	17720	-46.67	20230717	9370	0.85	20240702	5.32	N	170790	500	34 억		121614	N	N	0	N	00	N
174	20240702	120838	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N		N	9410	-260	5	-2.69	89126250	9395	289.88	9670	9700	9380	12570	6770	9670	9486.56	1.77	0	-4800	9796	9732	9666	9602	9536	9700	9570	34	2900	500	6380	10	1	6856330	645	6.10	0.79	12	0.14	1542.00	11948.00	17720	20230717	-46.90	9380	20240702	0.32	15200	-38.09	20240507	9380	0.32	20240702	17720	-46.90	20230717	9380	0.32	20240702	5.32	N	170790	500	34 억		121614	N	N	0	N	00	N
175	20240702	110836	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N		N	9460	-210	5	-2.17	65108600	6841	211.08	9670	9700	9400	12570	6770	9670	9517.41	1.77	0	-4666	9796	9732	9666	9602	9536	9700	9570	34	2900	500	6380	10	1	6856330	649	6.13	0.79	12	0.10	1542.00	11948.00	17720	20230717	-46.61	9400	20240702	0.64	15200	-37.76	20240507	9400	0.64	20240702	17720	-46.61	20230717	9400	0.64	20240702	5.32	N	170790	500	34 억		121614	N	N	0	N	00	N
176	20240702	100836	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N		N	9400	-270	5	-2.79	55091270	5782	178.40	9670	9700	9400	12570	6770	9670	9528.06	1.77	0	-4561	9796	9732	9666	9602	9536	9700	9570	34	2900	500	6380	10	1	6856330	644	6.10	0.79	12	0.08	1542.00	11948.00	17720	20230717	-46.95	9400	20240702	0.00	15200	-38.16	20240507	9400	0.00	20240702	17720	-46.95	20230717	9400	0.00	20240702	5.32	N	170790	500	34 억		121614	N	N	0	N	00	N
177	20240702	090838	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	9620	-50	5	-0.52	5673320	587	18.11	9670	9700	9620	12570	6770	9670	9664.94	1.77	0	-570	9796	9732	9666	9602	9536	9700	9570	34	2900	500	6380	10	1	6856330	660	6.24	0.81	12	0.01	1542.00	11948.00	17720	20230717	-45.71	9500	20240627	1.26	15200	-36.71	20240507	9500	1.26	20240627	17720	-45.71	20230717	9500	1.26	20240627	5.32	N	170790	500	34 억		121614	N	N	0	N	00	N
178	20240701	160834	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	9670	-30	5	-0.31	31301160	3241	32.39	9700	9730	9600	12610	6790	9700	9657.87	1.78	0	-191	9946	9822	9666	9542	9386	9745	9465	34	2910	500	6400	10	1	6856330	663	6.27	0.81	12	0.05	1542.00	11948.00	17720	20230717	-45.43	9500	20240627	1.79	15200	-36.38	20240507	9500	1.79	20240627	17720	-45.43	20230717	9500	1.79	20240627	5.34	N	170790	500	34 억		121805	N	N	0	N	00	N
179	20240701	150836	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	9680	-20	5	-0.21	29580340	3063	30.61	9700	9730	9600	12610	6790	9700	9657.31	1.78	0	-166	9946	9822	9666	9542	9386	9745	9465	34	2910	500	6400	10	1	6856330	664	6.28	0.81	12	0.04	1542.00	11948.00	17720	20230717	-45.37	9500	20240627	1.89	15200	-36.32	20240507	9500	1.89	20240627	17720	-45.37	20230717	9500	1.89	20240627	5.34	N	170790	500	34 억		121805	N	N	0	N	00	N
180	20240701	140834	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	9690	-10	5	-0.10	23398100	2422	24.21	9700	9730	9600	12610	6790	9700	9660.65	1.78	0	-166	9946	9822	9666	9542	9386	9745	9465	34	2910	500	6400	10	1	6856330	664	6.28	0.81	12	0.04	1542.00	11948.00	17720	20230717	-45.32	9500	20240627	2.00	15200	-36.25	20240507	9500	2.00	20240627	17720	-45.32	20230717	9500	2.00	20240627	5.34	N	170790	500	34 억		121805	N	N	0	N	00	N
181	20240701	130835	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	9690	-10	5	-0.10	11352440	1174	11.73	9700	9730	9600	12610	6790	9700	9669.88	1.78	0	-85	9946	9822	9666	9542	9386	9745	9465	34	2910	500	6400	10	1	6856330	664	6.28	0.81	12	0.02	1542.00	11948.00	17720	20230717	-45.32	9500	20240627	2.00	15200	-36.25	20240507	9500	2.00	20240627	17720	-45.32	20230717	9500	2.00	20240627	5.34	N	170790	500	34 억		121805	N	N	0	N	00	N
182	20240701	120835	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	9670	-30	5	-0.31	8499190	879	8.78	9700	9730	9600	12610	6790	9700	9669.16	1.78	0	-78	9946	9822	9666	9542	9386	9745	9465	34	2910	500	6400	10	1	6856330	663	6.27	0.81	12	0.01	1542.00	11948.00	17720	20230717	-45.43	9500	20240627	1.79	15200	-36.38	20240507	9500	1.79	20240627	17720	-45.43	20230717	9500	1.79	20240627	5.34	N	170790	500	34 억		121805	N	N	0	N	00	N
183	20240701	110833	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	9630	-70	5	-0.72	8296120	858	8.57	9700	9730	9600	12610	6790	9700	9669.14	1.78	0	-78	9946	9822	9666	9542	9386	9745	9465	34	2910	500	6400	10	1	6856330	660	6.25	0.81	12	0.01	1542.00	11948.00	17720	20230717	-45.65	9500	20240627	1.37	15200	-36.64	20240507	9500	1.37	20240627	17720	-45.65	20230717	9500	1.37	20240627	5.34	N	170790	500	34 억		121805	N	N	0	N	00	N
184	20240701	100832	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	9700	0	3	0.00	7171200	742	7.42	9700	9730	9600	12610	6790	9700	9664.69	1.78	0	-22	9946	9822	9666	9542	9386	9745	9465	34	2910	500	6400	10	1	6856330	665	6.29	0.81	12	0.01	1542.00	11948.00	17720	20230717	-45.26	9500	20240627	2.11	15200	-36.18	20240507	9500	2.11	20240627	17720	-45.26	20230717	9500	2.11	20240627	5.34	N	170790	500	34 억		121805	N	N	0	N	00	N
185	20240701	090831	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	9730	30	2	0.31	3434850	354	3.54	9700	9730	9700	12610	6790	9700	9702.97	1.78	0	-13	9946	9822	9666	9542	9386	9745	9465	34	2910	500	6400	10	1	6856330	667	6.31	0.81	12	0.01	1542.00	11948.00	17720	20230717	-45.09	9500	20240627	2.42	15200	-35.99	20240507	9500	2.42	20240627	17720	-45.09	20230717	9500	2.42	20240627	5.34	N	170790	500	34 억		121805	N	N	0	N	00	N