KissMeData/388050/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	161248	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	7820	20	2	0.26	1273715950	161698	138.08	7740	8060	7700	10140	5460	7800	7877.43	0.32	0	506	8020	7910	7820	7710	7620	7965	7765	94	2340	500	5610	10	1	18709437	1463	211.35	4.52	12	0.86	37.00	1730.00	12740	20240529	-38.62	7040	20231027	11.08	12740	-38.62	20240529	7640	2.36	20240725	12740	-38.62	20240529	7040	11.08	20231027	7.78	N	388050	500	93 억		60769	N	N	18	N	00	N
3	20240731	151306	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	7820	20	2	0.26	1219875750	154811	132.20	7740	8060	7700	10140	5460	7800	7879.77	0.32	0	60	8020	7910	7820	7710	7620	7965	7765	94	2340	500	5610	10	1	18709437	1463	211.35	4.52	12	0.83	37.00	1730.00	12740	20240529	-38.62	7040	20231027	11.08	12740	-38.62	20240529	7640	2.36	20240725	12740	-38.62	20240529	7040	11.08	20231027	7.78	N	388050	500	93 억		60769	N	N	18	N	00	N
4	20240731	141306	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	7750	-50	5	-0.64	1133063270	143654	122.67	7740	8060	7700	10140	5460	7800	7887.45	0.32	0	-2867	8020	7910	7820	7710	7620	7965	7765	94	2340	500	5610	10	1	18709437	1450	209.46	4.48	12	0.77	37.00	1730.00	12740	20240529	-39.17	7040	20231027	10.09	12740	-39.17	20240529	7640	1.44	20240725	12740	-39.17	20240529	7040	10.09	20231027	7.78	N	388050	500	93 억		60769	N	N	18	N	00	N
5	20240731	131301	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	7820	20	2	0.26	933313340	117921	100.70	7740	8060	7740	10140	5460	7800	7914.73	0.32	0	-3473	8020	7910	7820	7710	7620	7965	7765	94	2340	500	5610	10	1	18709437	1463	211.35	4.52	12	0.63	37.00	1730.00	12740	20240529	-38.62	7040	20231027	11.08	12740	-38.62	20240529	7640	2.36	20240725	12740	-38.62	20240529	7040	11.08	20231027	7.78	N	388050	500	93 억		60769	N	N	18	N	00	N
6	20240731	121259	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	7820	20	2	0.26	869613210	109784	93.75	7740	8060	7740	10140	5460	7800	7921.13	0.32	0	-3606	8020	7910	7820	7710	7620	7965	7765	94	2340	500	5610	10	1	18709437	1463	211.35	4.52	12	0.59	37.00	1730.00	12740	20240529	-38.62	7040	20231027	11.08	12740	-38.62	20240529	7640	2.36	20240725	12740	-38.62	20240529	7040	11.08	20231027	7.78	N	388050	500	93 억		60769	N	N	18	N	00	N
7	20240731	111302	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	7810	10	2	0.13	837055010	105623	90.20	7740	8060	7740	10140	5460	7800	7924.93	0.32	0	-3798	8020	7910	7820	7710	7620	7965	7765	94	2340	500	5610	10	1	18709437	1461	211.08	4.51	12	0.56	37.00	1730.00	12740	20240529	-38.70	7040	20231027	10.94	12740	-38.70	20240529	7640	2.23	20240725	12740	-38.70	20240529	7040	10.94	20231027	7.78	N	388050	500	93 억		60769	N	N	18	N	00	N
8	20240731	101259	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	7980	180	2	2.31	580866220	73092	62.42	7740	8060	7740	10140	5460	7800	7947.06	0.32	0	7210	8020	7910	7820	7710	7620	7965	7765	94	2340	500	5610	10	1	18709437	1493	215.68	4.61	12	0.39	37.00	1730.00	12740	20240529	-37.36	7040	20231027	13.35	12740	-37.36	20240529	7640	4.45	20240725	12740	-37.36	20240529	7040	13.35	20231027	7.78	N	388050	500	93 억		60769	N	N	18	N	00	N
9	20240731	091257	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	7900	100	2	1.28	112024080	14252	12.17	7740	7920	7740	10140	5460	7800	7860.24	0.32	0	17	8020	7910	7820	7710	7620	7965	7765	94	2340	500	5610	10	1	18709437	1478	213.51	4.57	12	0.08	37.00	1730.00	12740	20240529	-37.99	7040	20231027	12.22	12740	-37.99	20240529	7640	3.40	20240725	12740	-37.99	20240529	7040	12.22	20231027	7.78	N	388050	500	93 억		60769	N	N	18	N	00	N
10	20240730	161227	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	7800	-140	5	-1.76	871777190	111737	76.09	7790	7930	7730	10320	5560	7940	7802.04	0.40	0	-15324	8173	8056	7903	7786	7633	8115	7845	94	2380	500	5710	10	1	18709437	1459	210.81	4.51	12	0.60	37.00	1730.00	12740	20240529	-38.78	7040	20231027	10.80	12740	-38.78	20240529	7640	2.09	20240725	12740	-38.78	20240529	7040	10.80	20231027	7.89	N	388050	500	93 억		75697	N	N	18	N	00	N
11	20240730	151253	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	7780	-160	5	-2.02	809657450	103755	70.65	7790	7930	7730	10320	5560	7940	7803.54	0.40	0	-14932	8173	8056	7903	7786	7633	8115	7845	94	2380	500	5710	10	1	18709437	1456	210.27	4.50	12	0.55	37.00	1730.00	12740	20240529	-38.93	7040	20231027	10.51	12740	-38.93	20240529	7640	1.83	20240725	12740	-38.93	20240529	7040	10.51	20231027	7.89	N	388050	500	93 억		75697	N	N	173	N	00	N
12	20240730	141236	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	7800	-140	5	-1.76	721997380	92477	62.97	7790	7930	7730	10320	5560	7940	7807.30	0.40	0	-12815	8173	8056	7903	7786	7633	8115	7845	94	2380	500	5710	10	1	18709437	1459	210.81	4.51	12	0.49	37.00	1730.00	12740	20240529	-38.78	7040	20231027	10.80	12740	-38.78	20240529	7640	2.09	20240725	12740	-38.78	20240529	7040	10.80	20231027	7.89	N	388050	500	93 억		75697	N	N	173	N	00	N
13	20240730	131243	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	7840	-100	5	-1.26	631061920	80796	55.02	7790	7930	7730	10320	5560	7940	7810.54	0.40	0	-12963	8173	8056	7903	7786	7633	8115	7845	94	2380	500	5710	10	1	18709437	1467	211.89	4.53	12	0.43	37.00	1730.00	12740	20240529	-38.46	7040	20231027	11.36	12740	-38.46	20240529	7640	2.62	20240725	12740	-38.46	20240529	7040	11.36	20231027	7.89	N	388050	500	93 억		75697	N	N	173	N	00	N
14	20240730	121233	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	7790	-150	5	-1.89	539838080	69083	47.04	7790	7930	7730	10320	5560	7940	7814.32	0.40	0	-13136	8173	8056	7903	7786	7633	8115	7845	94	2380	500	5710	10	1	18709437	1457	210.54	4.50	12	0.37	37.00	1730.00	12740	20240529	-38.85	7040	20231027	10.65	12740	-38.85	20240529	7640	1.96	20240725	12740	-38.85	20240529	7040	10.65	20231027	7.89	N	388050	500	93 억		75697	N	N	173	N	00	N
15	20240730	111243	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	7830	-110	5	-1.39	471747280	60349	41.09	7790	7930	7730	10320	5560	7940	7816.97	0.40	0	-14800	8173	8056	7903	7786	7633	8115	7845	94	2380	500	5710	10	1	18709437	1465	211.62	4.53	12	0.32	37.00	1730.00	12740	20240529	-38.54	7040	20231027	11.22	12740	-38.54	20240529	7640	2.49	20240725	12740	-38.54	20240529	7040	11.22	20231027	7.89	N	388050	500	93 억		75697	N	N	173	N	00	N
16	20240730	101252	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	7880	-60	5	-0.76	404915550	51861	35.31	7790	7920	7730	10320	5560	7940	7807.68	0.40	0	-16156	8173	8056	7903	7786	7633	8115	7845	94	2380	500	5710	10	1	18709437	1474	212.97	4.55	12	0.28	37.00	1730.00	12740	20240529	-38.15	7040	20231027	11.93	12740	-38.15	20240529	7640	3.14	20240725	12740	-38.15	20240529	7040	11.93	20231027	7.89	N	388050	500	93 억		75697	N	N	173	N	00	N
17	20240730	091258	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	7870	-70	5	-0.88	115083170	14667	9.99	7790	7920	7790	10320	5560	7940	7846.34	0.40	0	-318	8173	8056	7903	7786	7633	8115	7845	94	2380	500	5710	10	1	18709437	1472	212.70	4.55	12	0.08	37.00	1730.00	12740	20240529	-38.23	7040	20231027	11.79	12740	-38.23	20240529	7640	3.01	20240725	12740	-38.23	20240529	7040	11.79	20231027	7.89	N	388050	500	93 억		75697	N	N	173	N	00	N
18	20240729	161224	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	7940	120	2	1.53	1129065390	143355	128.12	7830	8020	7750	10160	5480	7820	7875.87	0.29	0	21844	8040	7930	7820	7710	7600	7985	7765	94	2340	500	5630	10	1	18709437	1486	214.59	4.59	12	0.77	37.00	1730.00	12740	20240529	-37.68	7040	20231027	12.78	12740	-37.68	20240529	7640	3.93	20240725	12740	-37.68	20240529	7040	12.78	20231027	7.93	N	388050	500	93 억		53900	N	N	173	N	00	N
19	20240729	151243	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	7950	130	2	1.66	1048250520	133180	119.03	7830	8020	7750	10160	5480	7820	7870.93	0.29	0	22422	8040	7930	7820	7710	7600	7985	7765	94	2340	500	5630	10	1	18709437	1487	214.86	4.60	12	0.71	37.00	1730.00	12740	20240529	-37.60	7040	20231027	12.93	12740	-37.60	20240529	7640	4.06	20240725	12740	-37.60	20240529	7040	12.93	20231027	7.93	N	388050	500	93 억		53900	N	N	9	N	00	N
20	20240729	141252	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	7930	110	2	1.41	924340270	117588	105.10	7830	8020	7750	10160	5480	7820	7860.84	0.29	0	21354	8040	7930	7820	7710	7600	7985	7765	94	2340	500	5630	10	1	18709437	1484	214.32	4.58	12	0.63	37.00	1730.00	12740	20240529	-37.76	7040	20231027	12.64	12740	-37.76	20240529	7640	3.80	20240725	12740	-37.76	20240529	7040	12.64	20231027	7.93	N	388050	500	93 억		53900	N	N	9	N	00	N
21	20240729	131249	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	7940	120	2	1.53	864865610	110087	98.39	7830	8020	7750	10160	5480	7820	7856.20	0.29	0	21187	8040	7930	7820	7710	7600	7985	7765	94	2340	500	5630	10	1	18709437	1486	214.59	4.59	12	0.59	37.00	1730.00	12740	20240529	-37.68	7040	20231027	12.78	12740	-37.68	20240529	7640	3.93	20240725	12740	-37.68	20240529	7040	12.78	20231027	7.93	N	388050	500	93 억		53900	N	N	9	N	00	N
22	20240729	121249	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	7900	80	2	1.02	807400250	102828	91.90	7830	8020	7750	10160	5480	7820	7851.95	0.29	0	20825	8040	7930	7820	7710	7600	7985	7765	94	2340	500	5630	10	1	18709437	1478	213.51	4.57	12	0.55	37.00	1730.00	12740	20240529	-37.99	7040	20231027	12.22	12740	-37.99	20240529	7640	3.40	20240725	12740	-37.99	20240529	7040	12.22	20231027	7.93	N	388050	500	93 억		53900	N	N	9	N	00	N
23	20240729	111237	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	7920	100	2	1.28	703542290	89635	80.11	7830	8020	7750	10160	5480	7820	7848.97	0.29	0	19427	8040	7930	7820	7710	7600	7985	7765	94	2340	500	5630	10	1	18709437	1482	214.05	4.58	12	0.48	37.00	1730.00	12740	20240529	-37.83	7040	20231027	12.50	12740	-37.83	20240529	7640	3.66	20240725	12740	-37.83	20240529	7040	12.50	20231027	7.93	N	388050	500	93 억		53900	N	N	9	N	00	N
24	20240729	101234	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	7950	130	2	1.66	484517180	61985	55.40	7830	7950	7750	10160	5480	7820	7816.68	0.29	0	23281	8040	7930	7820	7710	7600	7985	7765	94	2340	500	5630	10	1	18709437	1487	214.86	4.60	12	0.33	37.00	1730.00	12740	20240529	-37.60	7040	20231027	12.93	12740	-37.60	20240529	7640	4.06	20240725	12740	-37.60	20240529	7040	12.93	20231027	7.93	N	388050	500	93 억		53900	N	N	9	N	00	N
25	20240729	091231	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	7800	-20	5	-0.26	147248100	18920	16.91	7830	7860	7750	10160	5480	7820	7782.67	0.29	0	2618	8040	7930	7820	7710	7600	7985	7765	94	2340	500	5630	10	1	18709437	1459	210.81	4.51	12	0.10	37.00	1730.00	12740	20240529	-38.78	7040	20231027	10.80	12740	-38.78	20240529	7640	2.09	20240725	12740	-38.78	20240529	7040	10.80	20231027	7.93	N	388050	500	93 억		53900	N	N	9	N	00	N
26	20240726	161213	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	7820	110	2	1.43	858523160	109569	61.91	7710	7930	7710	10020	5400	7710	7835.58	0.20	0	16634	8130	7920	7780	7570	7430	7850	7500	94	2310	500	5550	10	1	18709437	1463	211.35	4.52	12	0.59	37.00	1730.00	12740	20240529	-38.62	7040	20231027	11.08	12740	-38.62	20240529	7640	2.36	20240725	12740	-38.62	20240529	7040	11.08	20231027	7.94	N	388050	500	93 억		37714	N	N	9	N	00	N
27	20240726	151225	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	7840	130	2	1.69	786292550	100336	56.69	7710	7930	7710	10020	5400	7710	7836.62	0.20	0	15109	8130	7920	7780	7570	7430	7850	7500	94	2310	500	5550	10	1	18709437	1467	211.89	4.53	12	0.54	37.00	1730.00	12740	20240529	-38.46	7040	20231027	11.36	12740	-38.46	20240529	7640	2.62	20240725	12740	-38.46	20240529	7040	11.36	20231027	7.94	N	388050	500	93 억		37714	N	N	86	N	00	N
28	20240726	141225	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	7870	160	2	2.08	694433380	88599	50.06	7710	7930	7710	10020	5400	7710	7837.97	0.20	0	13777	8130	7920	7780	7570	7430	7850	7500	94	2310	500	5550	10	1	18709437	1472	212.70	4.55	12	0.47	37.00	1730.00	12740	20240529	-38.23	7040	20231027	11.79	12740	-38.23	20240529	7640	3.01	20240725	12740	-38.23	20240529	7040	11.79	20231027	7.94	N	388050	500	93 억		37714	N	N	86	N	00	N
29	20240726	131226	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	7860	150	2	1.95	636180360	81178	45.87	7710	7930	7710	10020	5400	7710	7836.89	0.20	0	15304	8130	7920	7780	7570	7430	7850	7500	94	2310	500	5550	10	1	18709437	1471	212.43	4.54	12	0.43	37.00	1730.00	12740	20240529	-38.30	7040	20231027	11.65	12740	-38.30	20240529	7640	2.88	20240725	12740	-38.30	20240529	7040	11.65	20231027	7.94	N	388050	500	93 억		37714	N	N	86	N	00	N
30	20240726	121232	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	7910	200	2	2.59	598398070	76374	43.15	7710	7930	7710	10020	5400	7710	7835.13	0.20	0	16160	8130	7920	7780	7570	7430	7850	7500	94	2310	500	5550	10	1	18709437	1480	213.78	4.57	12	0.41	37.00	1730.00	12740	20240529	-37.91	7040	20231027	12.36	12740	-37.91	20240529	7640	3.53	20240725	12740	-37.91	20240529	7040	12.36	20231027	7.94	N	388050	500	93 억		37714	N	N	86	N	00	N
31	20240726	111230	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	7850	140	2	1.82	500848590	64020	36.17	7710	7910	7710	10020	5400	7710	7823.35	0.20	0	13355	8130	7920	7780	7570	7430	7850	7500	94	2310	500	5550	10	1	18709437	1469	212.16	4.54	12	0.34	37.00	1730.00	12740	20240529	-38.38	7040	20231027	11.51	12740	-38.38	20240529	7640	2.75	20240725	12740	-38.38	20240529	7040	11.51	20231027	7.94	N	388050	500	93 억		37714	N	N	86	N	00	N
32	20240726	101224	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	7880	170	2	2.20	323995050	41522	23.46	7710	7890	7710	10020	5400	7710	7803.02	0.20	0	5559	8130	7920	7780	7570	7430	7850	7500	94	2310	500	5550	10	1	18709437	1474	212.97	4.55	12	0.22	37.00	1730.00	12740	20240529	-38.15	7040	20231027	11.93	12740	-38.15	20240529	7640	3.14	20240725	12740	-38.15	20240529	7040	11.93	20231027	7.94	N	388050	500	93 억		37714	N	N	86	N	00	N
33	20240726	091223	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	7850	140	2	1.82	88958410	11416	6.45	7710	7870	7710	10020	5400	7710	7792.58	0.20	0	3268	8130	7920	7780	7570	7430	7850	7500	94	2310	500	5550	10	1	18709437	1469	212.16	4.54	12	0.06	37.00	1730.00	12740	20240529	-38.38	7040	20231027	11.51	12740	-38.38	20240529	7640	2.75	20240725	12740	-38.38	20240529	7040	11.51	20231027	7.94	N	388050	500	93 억		37714	N	N	86	N	00	N
34	20240725	161220	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	7710	-300	5	-3.75	1335777340	171754	131.97	7910	7990	7640	10410	5610	8010	7777.35	0.08	0	22157	8250	8130	8070	7950	7890	8100	7920	94	2400	500	5760	10	1	18709437	1442	208.38	4.46	12	0.92	37.00	1730.00	12740	20240529	-39.48	7040	20231027	9.52	12740	-39.48	20240529	7640	0.92	20240725	12740	-39.48	20240529	7040	9.52	20231027	7.98	N	388050	500	93 억		15544	N	N	86	N	00	N
35	20240725	151234	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	7780	-230	5	-2.87	1208443550	155286	119.31	7910	7990	7640	10410	5610	8010	7782.05	0.08	0	12705	8250	8130	8070	7950	7890	8100	7920	94	2400	500	5760	10	1	18709437	1456	210.27	4.50	12	0.83	37.00	1730.00	12740	20240529	-38.93	7040	20231027	10.51	12740	-38.93	20240529	7640	1.83	20240725	12740	-38.93	20240529	7040	10.51	20231027	7.98	N	388050	500	93 억		15544	N	N	1396	N	00	N
36	20240725	141229	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	7830	-180	5	-2.25	996938830	128179	98.48	7910	7990	7640	10410	5610	8010	7777.70	0.08	0	10018	8250	8130	8070	7950	7890	8100	7920	94	2400	500	5760	10	1	18709437	1465	211.62	4.53	12	0.69	37.00	1730.00	12740	20240529	-38.54	7040	20231027	11.22	12740	-38.54	20240529	7640	2.49	20240725	12740	-38.54	20240529	7040	11.22	20231027	7.98	N	388050	500	93 억		15544	N	N	1396	N	00	N
37	20240725	131221	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	7830	-180	5	-2.25	912932730	117448	90.24	7910	7990	7640	10410	5610	8010	7773.07	0.08	0	7491	8250	8130	8070	7950	7890	8100	7920	94	2400	500	5760	10	1	18709437	1465	211.62	4.53	12	0.63	37.00	1730.00	12740	20240529	-38.54	7040	20231027	11.22	12740	-38.54	20240529	7640	2.49	20240725	12740	-38.54	20240529	7040	11.22	20231027	7.98	N	388050	500	93 억		15544	N	N	1396	N	00	N
38	20240725	121228	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	7840	-170	5	-2.12	859057150	110548	84.94	7910	7990	7640	10410	5610	8010	7770.89	0.08	0	7356	8250	8130	8070	7950	7890	8100	7920	94	2400	500	5760	10	1	18709437	1467	211.89	4.53	12	0.59	37.00	1730.00	12740	20240529	-38.46	7040	20231027	11.36	12740	-38.46	20240529	7640	2.62	20240725	12740	-38.46	20240529	7040	11.36	20231027	7.98	N	388050	500	93 억		15544	N	N	1396	N	00	N
39	20240725	111226	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	7770	-240	5	-3.00	751964060	96827	74.40	7910	7990	7640	10410	5610	8010	7766.05	0.08	0	5780	8250	8130	8070	7950	7890	8100	7920	94	2400	500	5760	10	1	18709437	1454	210.00	4.49	12	0.52	37.00	1730.00	12740	20240529	-39.01	7040	20231027	10.37	12740	-39.01	20240529	7640	1.70	20240725	12740	-39.01	20240529	7040	10.37	20231027	7.98	N	388050	500	93 억		15544	N	N	1396	N	00	N
40	20240725	101219	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	7720	-290	5	-3.62	634949100	81707	62.78	7910	7990	7640	10410	5610	8010	7771.04	0.08	0	956	8250	8130	8070	7950	7890	8100	7920	94	2400	500	5760	10	1	18709437	1444	208.65	4.46	12	0.44	37.00	1730.00	12740	20240529	-39.40	7040	20231027	9.66	12740	-39.40	20240529	7640	1.05	20240725	12740	-39.40	20240529	7040	9.66	20231027	7.98	N	388050	500	93 억		15544	N	N	1396	N	00	N
41	20240725	091213	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	7850	-160	5	-2.00	165464280	20909	16.07	7910	7990	7840	10410	5610	8010	7913.53	0.08	0	-3849	8250	8130	8070	7950	7890	8100	7920	94	2400	500	5760	10	1	18709437	1469	212.16	4.54	12	0.11	37.00	1730.00	12740	20240529	-38.38	7040	20231027	11.51	12740	-38.38	20240529	7770	1.03	20240412	12740	-38.38	20240529	7040	11.51	20231027	7.98	N	388050	500	93 억		15544	N	N	1396	N	00	N
42	20240724	161211	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	8010	-30	5	-0.37	1022272840	126537	69.73	8050	8190	8010	10450	5630	8040	8079.21	0.09	0	-1806	8266	8152	8096	7982	7926	8125	7955	94	2410	500	5780	10	1	18709437	1499	216.49	4.63	12	0.68	37.00	1730.00	12740	20240529	-37.13	7040	20231027	13.78	12740	-37.13	20240529	7770	3.09	20240412	12740	-37.13	20240529	7040	13.78	20231027	8.12	N	388050	500	93 억		17345	N	N	1396	N	00	N
43	20240724	151229	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	8060	20	2	0.25	902612760	111625	61.51	8050	8190	8020	10450	5630	8040	8086.16	0.09	0	393	8266	8152	8096	7982	7926	8125	7955	94	2410	500	5780	10	1	18709437	1508	217.84	4.66	12	0.60	37.00	1730.00	12740	20240529	-36.73	7040	20231027	14.49	12740	-36.73	20240529	7770	3.73	20240412	12740	-36.73	20240529	7040	14.49	20231027	8.12	N	388050	500	93 억		17345	N	N	361	N	00	N
44	20240724	141225	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	8050	10	2	0.12	749710960	92669	51.06	8050	8190	8030	10450	5630	8040	8090.26	0.09	0	-4084	8266	8152	8096	7982	7926	8125	7955	94	2410	500	5780	10	1	18709437	1506	217.57	4.65	12	0.50	37.00	1730.00	12740	20240529	-36.81	7040	20231027	14.35	12740	-36.81	20240529	7770	3.60	20240412	12740	-36.81	20240529	7040	14.35	20231027	8.12	N	388050	500	93 억		17345	N	N	361	N	00	N
45	20240724	131228	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	8080	40	2	0.50	627260180	77469	42.69	8050	8190	8050	10450	5630	8040	8096.99	0.09	0	-64	8266	8152	8096	7982	7926	8125	7955	94	2410	500	5780	10	1	18709437	1512	218.38	4.67	12	0.41	37.00	1730.00	12740	20240529	-36.58	7040	20231027	14.77	12740	-36.58	20240529	7770	3.99	20240412	12740	-36.58	20240529	7040	14.77	20231027	8.12	N	388050	500	93 억		17345	N	N	361	N	00	N
46	20240724	121227	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	8080	40	2	0.50	512559030	63254	34.85	8050	8190	8050	10450	5630	8040	8103.29	0.09	0	-64	8266	8152	8096	7982	7926	8125	7955	94	2410	500	5780	10	1	18709437	1512	218.38	4.67	12	0.34	37.00	1730.00	12740	20240529	-36.58	7040	20231027	14.77	12740	-36.58	20240529	7770	3.99	20240412	12740	-36.58	20240529	7040	14.77	20231027	8.12	N	388050	500	93 억		17345	N	N	361	N	00	N
47	20240724	111225	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	8110	70	2	0.87	460494800	56814	31.31	8050	8190	8050	10450	5630	8040	8105.42	0.09	0	134	8266	8152	8096	7982	7926	8125	7955	94	2410	500	5780	10	1	18709437	1517	219.19	4.69	12	0.30	37.00	1730.00	12740	20240529	-36.34	7040	20231027	15.20	12740	-36.34	20240529	7770	4.38	20240412	12740	-36.34	20240529	7040	15.20	20231027	8.12	N	388050	500	93 억		17345	N	N	361	N	00	N
48	20240724	101251	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	8100	60	2	0.75	374786660	46242	25.48	8050	8190	8050	10450	5630	8040	8105.04	0.09	0	3182	8266	8152	8096	7982	7926	8125	7955	94	2410	500	5780	10	1	18709437	1515	218.92	4.68	12	0.25	37.00	1730.00	12740	20240529	-36.42	7040	20231027	15.06	12740	-36.42	20240529	7770	4.25	20240412	12740	-36.42	20240529	7040	15.06	20231027	8.12	N	388050	500	93 억		17345	N	N	361	N	00	N
49	20240724	091214	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	8170	130	2	1.62	184222600	22725	12.52	8050	8190	8050	10450	5630	8040	8106.90	0.09	0	5212	8266	8152	8096	7982	7926	8125	7955	94	2410	500	5780	10	1	18709437	1529	220.81	4.72	12	0.12	37.00	1730.00	12740	20240529	-35.87	7040	20231027	16.05	12740	-35.87	20240529	7770	5.15	20240412	12740	-35.87	20240529	7040	16.05	20231027	8.12	N	388050	500	93 억		17345	N	N	361	N	00	N
50	20240723	161204	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	8040	-80	5	-0.99	1434243670	176942	56.88	8090	8210	8040	10550	5690	8120	8105.98	0.10	0	-1553	8526	8322	8166	7962	7806	8245	7885	94	2430	500	5840	10	1	18709437	1504	217.30	4.65	12	0.95	37.00	1730.00	12740	20240529	-36.89	7040	20231027	14.20	12740	-36.89	20240529	7770	3.47	20240412	12740	-36.89	20240529	7040	14.20	20231027	8.00	N	388050	500	93 억		18758	N	N	361	N	00	N
51	20240723	151233	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	8050	-70	5	-0.86	1345263480	165880	53.32	8090	8210	8040	10550	5690	8120	8109.85	0.10	0	-1580	8526	8322	8166	7962	7806	8245	7885	94	2430	500	5840	10	1	18709437	1506	217.57	4.65	12	0.89	37.00	1730.00	12740	20240529	-36.81	7040	20231027	14.35	12740	-36.81	20240529	7770	3.60	20240412	12740	-36.81	20240529	7040	14.35	20231027	8.00	N	388050	500	93 억		18758	N	N	630	N	00	N
52	20240723	141209	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	8140	20	2	0.25	1105471990	136224	43.79	8090	8210	8040	10550	5690	8120	8115.10	0.10	0	-1437	8526	8322	8166	7962	7806	8245	7885	94	2430	500	5840	10	1	18709437	1523	220.00	4.71	12	0.73	37.00	1730.00	12740	20240529	-36.11	7040	20231027	15.62	12740	-36.11	20240529	7770	4.76	20240412	12740	-36.11	20240529	7040	15.62	20231027	8.00	N	388050	500	93 억		18758	N	N	630	N	00	N
53	20240723	131204	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	8100	-20	5	-0.25	1006756170	124042	39.87	8090	8210	8040	10550	5690	8120	8116.25	0.10	0	-188	8526	8322	8166	7962	7806	8245	7885	94	2430	500	5840	10	1	18709437	1515	218.92	4.68	12	0.66	37.00	1730.00	12740	20240529	-36.42	7040	20231027	15.06	12740	-36.42	20240529	7770	4.25	20240412	12740	-36.42	20240529	7040	15.06	20231027	8.00	N	388050	500	93 억		18758	N	N	630	N	00	N
54	20240723	121214	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	8110	-10	5	-0.12	926205380	114080	36.67	8090	8210	8040	10550	5690	8120	8118.91	0.10	0	1086	8526	8322	8166	7962	7806	8245	7885	94	2430	500	5840	10	1	18709437	1517	219.19	4.69	12	0.61	37.00	1730.00	12740	20240529	-36.34	7040	20231027	15.20	12740	-36.34	20240529	7770	4.38	20240412	12740	-36.34	20240529	7040	15.20	20231027	8.00	N	388050	500	93 억		18758	N	N	630	N	00	N
55	20240723	111212	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	8100	-20	5	-0.25	863934510	106384	34.20	8090	8210	8040	10550	5690	8120	8120.91	0.10	0	1885	8526	8322	8166	7962	7806	8245	7885	94	2430	500	5840	10	1	18709437	1515	218.92	4.68	12	0.57	37.00	1730.00	12740	20240529	-36.42	7040	20231027	15.06	12740	-36.42	20240529	7770	4.25	20240412	12740	-36.42	20240529	7040	15.06	20231027	8.00	N	388050	500	93 억		18758	N	N	630	N	00	N
56	20240723	101205	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	8130	10	2	0.12	707364400	87071	27.99	8090	8210	8040	10550	5690	8120	8124.00	0.10	0	-3375	8526	8322	8166	7962	7806	8245	7885	94	2430	500	5840	10	1	18709437	1521	219.73	4.70	12	0.47	37.00	1730.00	12740	20240529	-36.19	7040	20231027	15.48	12740	-36.19	20240529	7770	4.63	20240412	12740	-36.19	20240529	7040	15.48	20231027	8.00	N	388050	500	93 억		18758	N	N	630	N	00	N
57	20240723	091218	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	8160	40	2	0.49	293045170	35996	11.57	8090	8210	8090	10550	5690	8120	8141.11	0.10	0	6641	8526	8322	8166	7962	7806	8245	7885	94	2430	500	5840	10	1	18709437	1527	220.54	4.72	12	0.19	37.00	1730.00	12740	20240529	-35.95	7040	20231027	15.91	12740	-35.95	20240529	7770	5.02	20240412	12740	-35.95	20240529	7040	15.91	20231027	8.00	N	388050	500	93 억		18758	N	N	630	N	00	N
58	20240722	161157	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	8120	-180	5	-2.17	2478569890	301413	63.13	8230	8370	8010	10790	5810	8300	8224.07	0.13	0	-6325	9106	8702	8466	8062	7826	8585	7945	94	2490	500	5970	10	1	18709437	1519	219.46	4.69	12	1.61	37.00	1730.00	12740	20240529	-36.26	7040	20231027	15.34	12740	-36.26	20240529	7770	4.50	20240412	12740	-36.26	20240529	7040	15.34	20231027	8.02	N	388050	500	93 억		24659	N	N	630	N	00	N
59	20240722	151211	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	8170	-130	5	-1.57	2285498800	277667	58.16	8230	8370	8010	10790	5810	8300	8230.55	0.13	0	-11399	9106	8702	8466	8062	7826	8585	7945	94	2490	500	5970	10	1	18709437	1529	220.81	4.72	12	1.48	37.00	1730.00	12740	20240529	-35.87	7040	20231027	16.05	12740	-35.87	20240529	7770	5.15	20240412	12740	-35.87	20240529	7040	16.05	20231027	8.02	N	388050	500	93 억		24659	N	N	89	N	00	N
60	20240722	141217	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	8260	-40	5	-0.48	1996281630	242366	50.77	8230	8370	8010	10790	5810	8300	8236.08	0.13	0	-13629	9106	8702	8466	8062	7826	8585	7945	94	2490	500	5970	10	1	18709437	1545	223.24	4.77	12	1.30	37.00	1730.00	12740	20240529	-35.16	7040	20231027	17.33	12740	-35.16	20240529	7770	6.31	20240412	12740	-35.16	20240529	7040	17.33	20231027	8.02	N	388050	500	93 억		24659	N	N	89	N	00	N
61	20240722	131212	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	8250	-50	5	-0.60	1843146940	223763	46.87	8230	8370	8010	10790	5810	8300	8236.45	0.13	0	-11672	9106	8702	8466	8062	7826	8585	7945	94	2490	500	5970	10	1	18709437	1544	222.97	4.77	12	1.20	37.00	1730.00	12740	20240529	-35.24	7040	20231027	17.19	12740	-35.24	20240529	7770	6.18	20240412	12740	-35.24	20240529	7040	17.19	20231027	8.02	N	388050	500	93 억		24659	N	N	89	N	00	N
62	20240722	121210	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	8280	-20	5	-0.24	1704251790	206873	43.33	8230	8370	8010	10790	5810	8300	8237.51	0.13	0	-11148	9106	8702	8466	8062	7826	8585	7945	94	2490	500	5970	10	1	18709437	1549	223.78	4.79	12	1.11	37.00	1730.00	12740	20240529	-35.01	7040	20231027	17.61	12740	-35.01	20240529	7770	6.56	20240412	12740	-35.01	20240529	7040	17.61	20231027	8.02	N	388050	500	93 억		24659	N	N	89	N	00	N
63	20240722	111208	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	8290	-10	5	-0.12	1550475830	188248	39.43	8230	8370	8010	10790	5810	8300	8235.62	0.13	0	-8946	9106	8702	8466	8062	7826	8585	7945	94	2490	500	5970	10	1	18709437	1551	224.05	4.79	12	1.01	37.00	1730.00	12740	20240529	-34.93	7040	20231027	17.76	12740	-34.93	20240529	7770	6.69	20240412	12740	-34.93	20240529	7040	17.76	20231027	8.02	N	388050	500	93 억		24659	N	N	89	N	00	N
64	20240722	101207	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	8170	-130	5	-1.57	873095660	106463	22.30	8230	8350	8010	10790	5810	8300	8198.91	0.13	0	5502	9106	8702	8466	8062	7826	8585	7945	94	2490	500	5970	10	1	18709437	1529	220.81	4.72	12	0.57	37.00	1730.00	12740	20240529	-35.87	7040	20231027	16.05	12740	-35.87	20240529	7770	5.15	20240412	12740	-35.87	20240529	7040	16.05	20231027	8.02	N	388050	500	93 억		24659	N	N	89	N	00	N
65	20240722	091210	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	8330	30	2	0.36	198651550	23983	5.02	8230	8350	8210	10790	5810	8300	8281.36	0.13	0	442	9106	8702	8466	8062	7826	8585	7945	94	2490	500	5970	10	1	18709437	1558	225.14	4.82	12	0.13	37.00	1730.00	12740	20240529	-34.62	7040	20231027	18.32	12740	-34.62	20240529	7770	7.21	20240412	12740	-34.62	20240529	7040	18.32	20231027	8.02	N	388050	500	93 억		24659	N	N	89	N	00	N
66	20240719	161137	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	8300	-650	5	-7.26	3939336630	463084	31.83	8870	8870	8230	11630	6270	8950	8508.34	0.20	0	-13381	10643	9796	9353	8506	8063	9575	8285	94	2680	500	6440	10	1	18709437	1553	224.32	4.80	12	2.48	37.00	1730.00	13050	20230713	-36.40	7040	20231027	17.90	12740	-34.85	20240529	7770	6.82	20240412	12740	-34.85	20240529	7040	17.90	20231027	8.01	N	388050	500	93 억		38042	N	N	89	N	00	N
67	20240719	151150	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	8320	-630	5	-7.04	3763816880	441957	30.38	8870	8870	8230	11630	6270	8950	8516.25	0.20	0	-11730	10643	9796	9353	8506	8063	9575	8285	94	2680	500	6440	10	1	18709437	1557	224.86	4.81	12	2.36	37.00	1730.00	13050	20230713	-36.25	7040	20231027	18.18	12740	-34.69	20240529	7770	7.08	20240412	12740	-34.69	20240529	7040	18.18	20231027	8.01	N	388050	500	93 억		38042	N	N	0	N	00	N
68	20240719	141152	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	8420	-530	5	-5.92	2837455200	330543	22.72	8870	8870	8410	11630	6270	8950	8584.22	0.20	0	-11065	10643	9796	9353	8506	8063	9575	8285	94	2680	500	6440	10	1	18709437	1575	227.57	4.87	12	1.77	37.00	1730.00	13050	20230713	-35.48	7040	20231027	19.60	12740	-33.91	20240529	7770	8.37	20240412	12740	-33.91	20240529	7040	19.60	20231027	8.01	N	388050	500	93 억		38042	N	N	0	N	00	N
69	20240719	131143	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	8470	-480	5	-5.36	2560693290	297674	20.46	8870	8870	8420	11630	6270	8950	8602.34	0.20	0	-9737	10643	9796	9353	8506	8063	9575	8285	94	2680	500	6440	10	1	18709437	1585	228.92	4.90	12	1.59	37.00	1730.00	13050	20230713	-35.10	7040	20231027	20.31	12740	-33.52	20240529	7770	9.01	20240412	12740	-33.52	20240529	7040	20.31	20231027	8.01	N	388050	500	93 억		38042	N	N	0	N	00	N
70	20240719	121141	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	8530	-420	5	-4.69	2278635710	264318	18.17	8870	8870	8450	11630	6270	8950	8620.81	0.20	0	-6834	10643	9796	9353	8506	8063	9575	8285	94	2680	500	6440	10	1	18709437	1596	230.54	4.93	12	1.41	37.00	1730.00	13050	20230713	-34.64	7040	20231027	21.16	12740	-33.05	20240529	7770	9.78	20240412	12740	-33.05	20240529	7040	21.16	20231027	8.01	N	388050	500	93 억		38042	N	N	0	N	00	N
71	20240719	111154	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	8530	-420	5	-4.69	2072990260	240119	16.51	8870	8870	8460	11630	6270	8950	8633.18	0.20	0	-4922	10643	9796	9353	8506	8063	9575	8285	94	2680	500	6440	10	1	18709437	1596	230.54	4.93	12	1.28	37.00	1730.00	13050	20230713	-34.64	7040	20231027	21.16	12740	-33.05	20240529	7770	9.78	20240412	12740	-33.05	20240529	7040	21.16	20231027	8.01	N	388050	500	93 억		38042	N	N	0	N	00	N
72	20240719	101140	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	8580	-370	5	-4.13	1484075360	171101	11.76	8870	8870	8570	11630	6270	8950	8673.68	0.20	0	1096	10643	9796	9353	8506	8063	9575	8285	94	2680	500	6440	10	1	18709437	1605	231.89	4.96	12	0.91	37.00	1730.00	13050	20230713	-34.25	7040	20231027	21.88	12740	-32.65	20240529	7770	10.42	20240412	12740	-32.65	20240529	7040	21.88	20231027	8.01	N	388050	500	93 억		38042	N	N	0	N	00	N
73	20240719	091156	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	8700	-250	5	-2.79	594468460	67862	4.66	8870	8870	8650	11630	6270	8950	8759.96	0.20	0	4775	10643	9796	9353	8506	8063	9575	8285	94	2680	500	6440	10	1	18709437	1628	235.14	5.03	12	0.36	37.00	1730.00	13050	20230713	-33.33	7040	20231027	23.58	12740	-31.71	20240529	7770	11.97	20240412	12740	-31.71	20240529	7040	23.58	20231027	8.01	N	388050	500	93 억		38042	N	N	0	N	00	N
74	20240718	161130	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	8950	-80	5	-0.89	13732162800	1431122	273.78	10080	10200	8910	11730	6330	9030	9595.71	0.51	0	-58151	9803	9416	9203	8816	8603	9310	8710	94	2700	500	6500	10	1	18709437	1674	241.89	5.17	12	7.65	37.00	1730.00	13050	20230713	-31.42	7040	20231027	27.13	12740	-29.75	20240529	7770	15.19	20240412	12740	-29.75	20240529	7040	27.13	20231027	8.09	N	388050	500	93 억		96222	N	N	204	N	00	N
75	20240718	151143	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	8940	-90	5	-1.00	13514594420	1406784	269.12	10080	10200	8910	11730	6330	9030	9606.73	0.51	0	-58507	9803	9416	9203	8816	8603	9310	8710	94	2700	500	6500	10	1	18709437	1673	241.62	5.17	12	7.52	37.00	1730.00	13050	20230713	-31.49	7040	20231027	26.99	12740	-29.83	20240529	7770	15.06	20240412	12740	-29.83	20240529	7040	26.99	20231027	8.09	N	388050	500	93 억		96222	N	N	204	N	00	N
76	20240718	141133	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	9020	-10	5	-0.11	12899601580	1338251	256.01	10080	10200	8980	11730	6330	9030	9639.15	0.51	0	-50357	9803	9416	9203	8816	8603	9310	8710	94	2700	500	6500	10	1	18709437	1688	243.78	5.21	12	7.15	37.00	1730.00	13050	20230713	-30.88	7040	20231027	28.12	12740	-29.20	20240529	7770	16.09	20240412	12740	-29.20	20240529	7040	28.12	20231027	8.09	N	388050	500	93 억		96222	N	N	204	N	00	N
77	20240718	131134	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	9110	80	2	0.89	12109122820	1250648	239.25	10080	10200	9040	11730	6330	9030	9682.28	0.51	0	-44851	9803	9416	9203	8816	8603	9310	8710	94	2700	500	6500	10	1	18709437	1704	246.22	5.27	12	6.68	37.00	1730.00	13050	20230713	-30.19	7040	20231027	29.40	12740	-28.49	20240529	7770	17.25	20240412	12740	-28.49	20240529	7040	29.40	20231027	8.09	N	388050	500	93 억		96222	N	N	204	N	00	N
78	20240718	121133	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	9200	170	2	1.88	11488993260	1182711	226.26	10080	10200	9120	11730	6330	9030	9714.12	0.51	0	-34381	9803	9416	9203	8816	8603	9310	8710	94	2700	500	6500	10	1	18709437	1721	248.65	5.32	12	6.32	37.00	1730.00	13050	20230713	-29.50	7040	20231027	30.68	12740	-27.79	20240529	7770	18.40	20240412	12740	-27.79	20240529	7040	30.68	20231027	8.09	N	388050	500	93 억		96222	N	N	204	N	00	N
79	20240718	111141	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	9240	210	2	2.33	11148795240	1145802	219.20	10080	10200	9120	11730	6330	9030	9730.12	0.51	0	-29698	9803	9416	9203	8816	8603	9310	8710	94	2700	500	6500	10	1	18709437	1729	249.73	5.34	12	6.12	37.00	1730.00	13050	20230713	-29.20	7040	20231027	31.25	12740	-27.47	20240529	7770	18.92	20240412	12740	-27.47	20240529	7040	31.25	20231027	8.09	N	388050	500	93 억		96222	N	N	204	N	00	N
80	20240718	101143	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	9180	150	2	1.66	10419632290	1066533	204.03	10080	10200	9140	11730	6330	9030	9769.63	0.51	0	-27427	9803	9416	9203	8816	8603	9310	8710	94	2700	500	6500	10	1	18709437	1718	248.11	5.31	12	5.70	37.00	1730.00	13050	20230713	-29.66	7040	20231027	30.40	12740	-27.94	20240529	7770	18.15	20240412	12740	-27.94	20240529	7040	30.40	20231027	8.09	N	388050	500	93 억		96222	N	N	204	N	00	N
81	20240718	091146	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	9700	670	2	7.42	6610913900	664201	127.06	10080	10200	9470	11730	6330	9030	9953.18	0.51	0	3410	9803	9416	9203	8816	8603	9310	8710	94	2700	500	6500	10	1	18709437	1815	262.16	5.61	12	3.55	37.00	1730.00	13050	20230713	-25.67	7040	20231027	37.78	12740	-23.86	20240529	7770	24.84	20240412	12740	-23.86	20240529	7040	37.78	20231027	8.09	N	388050	500	93 억		96222	N	N	204	N	00	N
82	20240717	161232	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	9030	-320	5	-3.42	4780040740	513960	88.59	9140	9590	8990	12150	6550	9350	9301.97	0.51	0	3789	10296	9822	9486	9012	8676	9655	8845	94	2800	500	6730	10	1	18709437	1689	244.05	5.22	12	2.75	37.00	1730.00	14270	20230711	-36.72	7040	20231027	28.27	12740	-29.12	20240529	7770	16.22	20240412	12740	-29.12	20240529	7040	28.27	20231027	8.05	N	388050	500	93 억		94738	N	N	204	N	00	N
83	20240717	151239	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	9030	-320	5	-3.42	4576344810	491432	84.71	9140	9590	8990	12150	6550	9350	9312.26	0.51	0	2542	10296	9822	9486	9012	8676	9655	8845	94	2800	500	6730	10	1	18709437	1689	244.05	5.22	12	2.63	37.00	1730.00	14270	20230711	-36.72	7040	20231027	28.27	12740	-29.12	20240529	7770	16.22	20240412	12740	-29.12	20240529	7040	28.27	20231027	8.05	N	388050	500	93 억		94738	N	N	178	N	00	N
84	20240717	141236	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	9100	-250	5	-2.67	4224848670	452628	78.02	9140	9590	8990	12150	6550	9350	9334.04	0.51	0	8835	10296	9822	9486	9012	8676	9655	8845	94	2800	500	6730	10	1	18709437	1703	245.95	5.26	12	2.42	37.00	1730.00	14270	20230711	-36.23	7040	20231027	29.26	12740	-28.57	20240529	7770	17.12	20240412	12740	-28.57	20240529	7040	29.26	20231027	8.05	N	388050	500	93 억		94738	N	N	178	N	00	N
85	20240717	131233	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	9150	-200	5	-2.14	3972047470	424952	73.25	9140	9590	8990	12150	6550	9350	9347.05	0.51	0	10216	10296	9822	9486	9012	8676	9655	8845	94	2800	500	6730	10	1	18709437	1712	247.30	5.29	12	2.27	37.00	1730.00	14270	20230711	-35.88	7040	20231027	29.97	12740	-28.18	20240529	7770	17.76	20240412	12740	-28.18	20240529	7040	29.97	20231027	8.05	N	388050	500	93 억		94738	N	N	178	N	00	N
86	20240717	121235	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	9130	-220	5	-2.35	3419467830	364067	62.76	9140	9590	9080	12150	6550	9350	9392.42	0.51	0	6473	10296	9822	9486	9012	8676	9655	8845	94	2800	500	6730	10	1	18709437	1708	246.76	5.28	12	1.95	37.00	1730.00	14270	20230711	-36.02	7040	20231027	29.69	12740	-28.34	20240529	7770	17.50	20240412	12740	-28.34	20240529	7040	29.69	20231027	8.05	N	388050	500	93 억		94738	N	N	178	N	00	N
87	20240717	111237	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	9570	220	2	2.35	2531021940	268473	46.28	9140	9590	9110	12150	6550	9350	9427.48	0.51	0	18902	10296	9822	9486	9012	8676	9655	8845	94	2800	500	6730	10	1	18709437	1790	258.65	5.53	12	1.43	37.00	1730.00	14270	20230711	-32.94	7040	20231027	35.94	12740	-24.88	20240529	7770	23.17	20240412	12740	-24.88	20240529	7040	35.94	20231027	8.05	N	388050	500	93 억		94738	N	N	178	N	00	N
88	20240717	101240	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	9360	10	2	0.11	1190163090	127608	22.00	9140	9450	9110	12150	6550	9350	9326.71	0.51	0	8227	10296	9822	9486	9012	8676	9655	8845	94	2800	500	6730	10	1	18709437	1751	252.97	5.41	12	0.68	37.00	1730.00	14270	20230711	-34.41	7040	20231027	32.95	12740	-26.53	20240529	7770	20.46	20240412	12740	-26.53	20240529	7040	32.95	20231027	8.05	N	388050	500	93 억		94738	N	N	178	N	00	N
89	20240717	091015	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	9350	0	3	0.00	485487910	52291	9.01	9140	9450	9110	12150	6550	9350	9284.33	0.51	0	3833	10296	9822	9486	9012	8676	9655	8845	94	2800	500	6730	10	1	18709437	1749	252.70	5.40	12	0.28	37.00	1730.00	14270	20230711	-34.48	7040	20231027	32.81	12740	-26.61	20240529	7770	20.33	20240412	12740	-26.61	20240529	7040	32.81	20231027	8.05	N	388050	500	93 억		94738	N	N	178	N	00	N
90	20240716	161237	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	9350	-700	5	-6.97	5436982710	573042	113.61	9940	9960	9150	13060	7040	10050	9486.97	0.67	0	-28391	10470	10260	10080	9870	9690	10170	9780	94	3010	500	7230	10	1	18709437	1749	252.70	5.40	12	3.06	37.00	1730.00	14270	20230711	-34.48	7040	20231027	32.81	12740	-26.61	20240529	7770	20.33	20240412	12740	-26.61	20240529	7040	32.81	20231027	7.93	N	388050	500	93 억		124646	N	N	178	N	00	N
91	20240716	151251	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	9280	-770	5	-7.66	5246238720	552586	109.56	9940	9960	9150	13060	7040	10050	9492.73	0.67	0	-28536	10470	10260	10080	9870	9690	10170	9780	94	3010	500	7230	10	1	18709437	1736	250.81	5.36	12	2.95	37.00	1730.00	14270	20230711	-34.97	7040	20231027	31.82	12740	-27.16	20240529	7770	19.43	20240412	12740	-27.16	20240529	7040	31.82	20231027	7.93	N	388050	500	93 억		124646	N	N	522	N	00	N
92	20240716	141245	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	9400	-650	5	-6.47	4730843600	497581	98.65	9940	9960	9150	13060	7040	10050	9506.33	0.67	0	-25194	10470	10260	10080	9870	9690	10170	9780	94	3010	500	7230	10	1	18709437	1759	254.05	5.43	12	2.66	37.00	1730.00	14270	20230711	-34.13	7040	20231027	33.52	12740	-26.22	20240529	7770	20.98	20240412	12740	-26.22	20240529	7040	33.52	20231027	7.93	N	388050	500	93 억		124646	N	N	522	N	00	N
93	20240716	131247	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	9500	-550	5	-5.47	4407987610	463452	91.89	9940	9960	9150	13060	7040	10050	9509.76	0.67	0	-21129	10470	10260	10080	9870	9690	10170	9780	94	3010	500	7230	10	1	18709437	1777	256.76	5.49	12	2.48	37.00	1730.00	14270	20230711	-33.43	7040	20231027	34.94	12740	-25.43	20240529	7770	22.27	20240412	12740	-25.43	20240529	7040	34.94	20231027	7.93	N	388050	500	93 억		124646	N	N	522	N	00	N
94	20240716	121243	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	9440	-610	5	-6.07	4111632510	432193	85.69	9940	9960	9150	13060	7040	10050	9511.87	0.67	0	-20895	10470	10260	10080	9870	9690	10170	9780	94	3010	500	7230	10	1	18709437	1766	255.14	5.46	12	2.31	37.00	1730.00	14270	20230711	-33.85	7040	20231027	34.09	12740	-25.90	20240529	7770	21.49	20240412	12740	-25.90	20240529	7040	34.09	20231027	7.93	N	388050	500	93 억		124646	N	N	522	N	00	N
95	20240716	111245	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	9450	-600	5	-5.97	3944010520	414417	82.16	9940	9960	9150	13060	7040	10050	9515.41	0.67	0	-18759	10470	10260	10080	9870	9690	10170	9780	94	3010	500	7230	10	1	18709437	1768	255.41	5.46	12	2.22	37.00	1730.00	14270	20230711	-33.78	7040	20231027	34.23	12740	-25.82	20240529	7770	21.62	20240412	12740	-25.82	20240529	7040	34.23	20231027	7.93	N	388050	500	93 억		124646	N	N	522	N	00	N
96	20240716	101244	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	9280	-770	5	-7.66	3249620030	340202	67.45	9940	9960	9150	13060	7040	10050	9550.21	0.67	0	-13369	10470	10260	10080	9870	9690	10170	9780	94	3010	500	7230	10	1	18709437	1736	250.81	5.36	12	1.82	37.00	1730.00	14270	20230711	-34.97	7040	20231027	31.82	12740	-27.16	20240529	7770	19.43	20240412	12740	-27.16	20240529	7040	31.82	20231027	7.93	N	388050	500	93 억		124646	N	N	522	N	00	N
97	20240716	091243	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	9650	-400	5	-3.98	1010000950	103753	20.57	9940	9960	9600	13060	7040	10050	9730.85	0.67	0	-10586	10470	10260	10080	9870	9690	10170	9780	94	3010	500	7230	10	1	18709437	1805	260.81	5.58	12	0.55	37.00	1730.00	14270	20230711	-32.38	7040	20231027	37.07	12740	-24.25	20240529	7770	24.20	20240412	12740	-24.25	20240529	7040	37.07	20231027	7.93	N	388050	500	93 억		124646	N	N	522	N	00	N
98	20240715	161224	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	10050	-10	5	-0.10	4920072530	489143	69.59	10130	10290	9900	13070	7050	10060	10058.57	0.82	0	-28466	10540	10300	10100	9860	9660	10200	9760	94	3010	500	7240	10	1	18709437	1880	271.62	5.81	12	2.61	37.00	1730.00	14270	20230711	-29.57	7040	20231027	42.76	12740	-21.11	20240529	7770	29.34	20240412	12740	-21.11	20240529	7040	42.76	20231027	7.44	N	388050	500	93 억		154060	N	N	521	N	00	N
99	20240715	151232	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	10030	-30	5	-0.30	4644136380	461693	65.69	10130	10290	9900	13070	7050	10060	10058.92	0.82	0	-25165	10540	10300	10100	9860	9660	10200	9760	94	3010	500	7240	10	1	18709437	1877	271.08	5.80	12	2.47	37.00	1730.00	14270	20230711	-29.71	7040	20231027	42.47	12740	-21.27	20240529	7770	29.09	20240412	12740	-21.27	20240529	7040	42.47	20231027	7.44	N	388050	500	93 억		154060	N	N	18	N	00	N
100	20240715	141229	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	10010	-50	5	-0.50	4110179820	408219	58.08	10130	10290	9900	13070	7050	10060	10068.61	0.82	0	-26221	10540	10300	10100	9860	9660	10200	9760	94	3010	500	7240	10	1	18709437	1873	270.54	5.79	12	2.18	37.00	1730.00	14270	20230711	-29.85	7040	20231027	42.19	12740	-21.43	20240529	7770	28.83	20240412	12740	-21.43	20240529	7040	42.19	20231027	7.44	N	388050	500	93 억		154060	N	N	18	N	00	N
101	20240715	131232	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	10060	0	3	0.00	3543383470	351812	50.06	10130	10290	9900	13070	7050	10060	10071.88	0.82	0	-15257	10540	10300	10100	9860	9660	10200	9760	94	3010	500	7240	10	1	18709437	1882	271.89	5.82	12	1.88	37.00	1730.00	14270	20230711	-29.50	7040	20231027	42.90	12740	-21.04	20240529	7770	29.47	20240412	12740	-21.04	20240529	7040	42.90	20231027	7.44	N	388050	500	93 억		154060	N	N	18	N	00	N
102	20240715	121230	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	10030	-30	5	-0.30	3203800220	317981	45.24	10130	10290	9900	13070	7050	10060	10075.54	0.82	0	-27542	10540	10300	10100	9860	9660	10200	9760	94	3010	500	7240	10	1	18709437	1877	271.08	5.80	12	1.70	37.00	1730.00	14270	20230711	-29.71	7040	20231027	42.47	12740	-21.27	20240529	7770	29.09	20240412	12740	-21.27	20240529	7040	42.47	20231027	7.44	N	388050	500	93 억		154060	N	N	18	N	00	N
103	20240715	111230	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	10000	-60	5	-0.60	3020652470	299655	42.63	10130	10290	9900	13070	7050	10060	10080.57	0.82	0	-29793	10540	10300	10100	9860	9660	10200	9760	94	3010	500	7240	10	1	18709437	1871	270.27	5.78	12	1.60	37.00	1730.00	14270	20230711	-29.92	7040	20231027	42.05	12740	-21.51	20240529	7770	28.70	20240412	12740	-21.51	20240529	7040	42.05	20231027	7.44	N	388050	500	93 억		154060	N	N	18	N	00	N
104	20240715	101229	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	10060	0	3	0.00	2324274670	229885	32.71	10130	10290	9970	13070	7050	10060	10111.05	0.82	0	-29805	10540	10300	10100	9860	9660	10200	9760	94	3010	500	7240	10	1	18709437	1882	271.89	5.82	12	1.23	37.00	1730.00	14270	20230711	-29.50	7040	20231027	42.90	12740	-21.04	20240529	7770	29.47	20240412	12740	-21.04	20240529	7040	42.90	20231027	7.44	N	388050	500	93 억		154060	N	N	18	N	00	N
105	20240715	091230	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	10200	140	2	1.39	926853290	91485	13.02	10130	10290	10010	13070	7050	10060	10132.81	0.82	0	-13759	10540	10300	10100	9860	9660	10200	9760	94	3010	500	7240	10	1	18709437	1908	275.68	5.90	12	0.49	37.00	1730.00	14270	20230711	-28.52	7040	20231027	44.89	12740	-19.94	20240529	7770	31.27	20240412	12740	-19.94	20240529	7040	44.89	20231027	7.44	N	388050	500	93 억		154060	N	N	18	N	00	N
106	20240712	161220	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	10060	-170	5	-1.66	6973931650	690584	47.69	10140	10340	9900	13290	7170	10230	10097.79	0.76	0	11249	10876	10552	10326	10002	9776	10440	9890	94	3060	500	7360	10	1	18709437	1882	271.89	5.82	12	3.69	37.00	1730.00	14270	20230711	-29.50	7040	20231027	42.90	12740	-21.04	20240529	7770	29.47	20240412	13050	-22.91	20230713	7040	42.90	20231027	7.48	N	388050	500	93 억		142358	N	N	18	N	00	N
107	20240712	151228	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	10030	-200	5	-1.96	6799434300	673209	46.49	10140	10340	9900	13290	7170	10230	10099.08	0.76	0	11271	10876	10552	10326	10002	9776	10440	9890	94	3060	500	7360	10	1	18709437	1877	271.08	5.80	12	3.60	37.00	1730.00	14270	20230711	-29.71	7040	20231027	42.47	12740	-21.27	20240529	7770	29.09	20240412	13050	-23.14	20230713	7040	42.47	20231027	7.48	N	388050	500	93 억		142358	N	N	125	N	00	N
108	20240712	141231	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	10000	-230	5	-2.25	6117109170	605095	41.79	10140	10340	9900	13290	7170	10230	10108.35	0.76	0	-1374	10876	10552	10326	10002	9776	10440	9890	94	3060	500	7360	10	1	18709437	1871	270.27	5.78	12	3.23	37.00	1730.00	14270	20230711	-29.92	7040	20231027	42.05	12740	-21.51	20240529	7770	28.70	20240412	13050	-23.37	20230713	7040	42.05	20231027	7.48	N	388050	500	93 억		142358	N	N	125	N	00	N
109	20240712	131225	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	10190	-40	5	-0.39	5296593650	524028	36.19	10140	10340	9900	13290	7170	10230	10106.30	0.76	0	125	10876	10552	10326	10002	9776	10440	9890	94	3060	500	7360	10	1	18709437	1906	275.41	5.89	12	2.80	37.00	1730.00	14270	20230711	-28.59	7040	20231027	44.74	12740	-20.02	20240529	7770	31.15	20240412	13050	-21.92	20230713	7040	44.74	20231027	7.48	N	388050	500	93 억		142358	N	N	125	N	00	N
110	20240712	121227	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	10180	-50	5	-0.49	3482845390	347084	23.97	10140	10200	9900	13290	7170	10230	10031.77	0.76	0	18227	10876	10552	10326	10002	9776	10440	9890	94	3060	500	7360	10	1	18709437	1905	275.14	5.88	12	1.86	37.00	1730.00	14270	20230711	-28.66	7040	20231027	44.60	12740	-20.09	20240529	7770	31.02	20240412	13050	-21.99	20230713	7040	44.60	20231027	7.48	N	388050	500	93 억		142358	N	N	125	N	00	N
111	20240712	111223	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	10050	-180	5	-1.76	3043255620	303572	20.96	10140	10200	9900	13290	7170	10230	10021.44	0.76	0	21750	10876	10552	10326	10002	9776	10440	9890	94	3060	500	7360	10	1	18709437	1880	271.62	5.81	12	1.62	37.00	1730.00	14270	20230711	-29.57	7040	20231027	42.76	12740	-21.11	20240529	7770	29.34	20240412	13050	-22.99	20230713	7040	42.76	20231027	7.48	N	388050	500	93 억		142358	N	N	125	N	00	N
112	20240712	101224	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	9960	-270	5	-2.64	2454982340	244829	16.91	10140	10200	9900	13290	7170	10230	10023.17	0.76	0	13375	10876	10552	10326	10002	9776	10440	9890	94	3060	500	7360	10	1	18709437	1863	269.19	5.76	12	1.31	37.00	1730.00	14270	20230711	-30.20	7040	20231027	41.48	12740	-21.82	20240529	7770	28.19	20240412	13050	-23.68	20230713	7040	41.48	20231027	7.48	N	388050	500	93 억		142358	N	N	125	N	00	N
113	20240712	091221	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	10040	-190	5	-1.86	705044960	69806	4.82	10140	10200	10010	13290	7170	10230	10090.19	0.76	0	6116	10876	10552	10326	10002	9776	10440	9890	94	3060	500	7360	10	1	18709437	1878	271.35	5.80	12	0.37	37.00	1730.00	14270	20230711	-29.64	7040	20231027	42.61	12740	-21.19	20240529	7770	29.21	20240412	13050	-23.07	20230713	7040	42.61	20231027	7.48	N	388050	500	93 억		142358	N	N	125	N	00	N
114	20240711	161216	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	10230	60	2	0.59	14518632440	1404049	105.52	10610	10650	10100	13220	7120	10170	10340.85	0.51	0	47878	10523	10346	10153	9976	9783	10250	9880	94	3050	500	7320	10	1	18709437	1914	276.49	5.91	12	7.50	37.00	1730.00	14270	20230711	-28.31	7040	20231027	45.31	12740	-19.70	20240529	7770	31.66	20240412	14270	-28.31	20230711	7040	45.31	20231027	7.46	N	388050	500	93 억		95306	N	N	125	N	00	N
115	20240711	151223	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	10250	80	2	0.79	14151190320	1368130	102.82	10610	10650	10100	13220	7120	10170	10343.69	0.51	0	37787	10523	10346	10153	9976	9783	10250	9880	94	3050	500	7320	10	1	18709437	1918	277.03	5.92	12	7.31	37.00	1730.00	14270	20230711	-28.17	7040	20231027	45.60	12740	-19.54	20240529	7770	31.92	20240412	14270	-28.17	20230711	7040	45.60	20231027	7.46	N	388050	500	93 억		95306	N	N	0	N	00	N
116	20240711	141224	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	10240	70	2	0.69	13303201170	1285738	96.63	10610	10650	10100	13220	7120	10170	10347.00	0.51	0	27948	10523	10346	10153	9976	9783	10250	9880	94	3050	500	7320	10	1	18709437	1916	276.76	5.92	12	6.87	37.00	1730.00	14270	20230711	-28.24	7040	20231027	45.45	12740	-19.62	20240529	7770	31.79	20240412	14270	-28.24	20230711	7040	45.45	20231027	7.46	N	388050	500	93 억		95306	N	N	0	N	00	N
117	20240711	131222	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	10200	30	2	0.29	12681081720	1224781	92.04	10610	10650	10100	13220	7120	10170	10354.03	0.51	0	13774	10523	10346	10153	9976	9783	10250	9880	94	3050	500	7320	10	1	18709437	1908	275.68	5.90	12	6.55	37.00	1730.00	14270	20230711	-28.52	7040	20231027	44.89	12740	-19.94	20240529	7770	31.27	20240412	14270	-28.52	20230711	7040	44.89	20231027	7.46	N	388050	500	93 억		95306	N	N	0	N	00	N
118	20240711	121220	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	10250	80	2	0.79	10822845770	1045030	78.54	10610	10650	10100	13220	7120	10170	10356.82	0.51	0	-7012	10523	10346	10153	9976	9783	10250	9880	94	3050	500	7320	10	1	18709437	1918	277.03	5.92	12	5.59	37.00	1730.00	14270	20230711	-28.17	7040	20231027	45.60	12740	-19.54	20240529	7770	31.92	20240412	14270	-28.17	20230711	7040	45.60	20231027	7.46	N	388050	500	93 억		95306	N	N	0	N	00	N
119	20240711	111217	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	10200	30	2	0.29	9833238380	947610	71.21	10610	10650	10180	13220	7120	10170	10377.29	0.51	0	-17614	10523	10346	10153	9976	9783	10250	9880	94	3050	500	7320	10	1	18709437	1908	275.68	5.90	12	5.06	37.00	1730.00	14270	20230711	-28.52	7040	20231027	44.89	12740	-19.94	20240529	7770	31.27	20240412	14270	-28.52	20230711	7040	44.89	20231027	7.46	N	388050	500	93 억		95306	N	N	0	N	00	N
120	20240711	101219	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	10330	160	2	1.57	8718298400	838849	63.04	10610	10650	10180	13220	7120	10170	10393.66	0.51	0	-19652	10523	10346	10153	9976	9783	10250	9880	94	3050	500	7320	10	1	18709437	1933	279.19	5.97	12	4.48	37.00	1730.00	14270	20230711	-27.61	7040	20231027	46.73	12740	-18.92	20240529	7770	32.95	20240412	14270	-27.61	20230711	7040	46.73	20231027	7.46	N	388050	500	93 억		95306	N	N	0	N	00	N
121	20240711	091216	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	10220	50	2	0.49	5705578380	546075	41.04	10610	10650	10200	13220	7120	10170	10449.28	0.51	0	-24265	10523	10346	10153	9976	9783	10250	9880	94	3050	500	7320	10	1	18709437	1912	276.22	5.91	12	2.92	37.00	1730.00	14270	20230711	-28.38	7040	20231027	45.17	12740	-19.78	20240529	7770	31.53	20240412	14270	-28.38	20230711	7040	45.17	20231027	7.46	N	388050	500	93 억		95306	N	N	0	N	00	N
122	20240710	161210	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	10170	-50	5	-0.49	8103675450	798194	49.23	10320	10330	9960	13280	7160	10220	10148.94	0.75	0	-46686	10573	10396	10093	9916	9613	10485	10005	94	3060	500	7350	10	1	18709437	1903	274.86	5.88	12	4.27	37.00	1730.00	14270	20230711	-28.73	7040	20231027	44.46	12740	-20.17	20240529	7770	30.89	20240412	14270	-28.73	20230711	7040	44.46	20231027	7.36	N	388050	500	93 억		141222	N	N	0	N	00	N
123	20240710	151216	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	10160	-60	5	-0.59	7683120800	757084	46.70	10320	10330	9960	13280	7160	10220	10148.30	0.75	0	-44945	10573	10396	10093	9916	9613	10485	10005	94	3060	500	7350	10	1	18709437	1901	274.59	5.87	12	4.05	37.00	1730.00	14270	20230711	-28.80	7040	20231027	44.32	12740	-20.25	20240529	7770	30.76	20240412	14270	-28.80	20230711	7040	44.32	20231027	7.36	N	388050	500	93 억		141222	N	N	0	N	00	N
124	20240710	141216	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	10160	-60	5	-0.59	6897026120	679596	41.92	10320	10330	9960	13280	7160	10220	10148.71	0.75	0	-37755	10573	10396	10093	9916	9613	10485	10005	94	3060	500	7350	10	1	18709437	1901	274.59	5.87	12	3.63	37.00	1730.00	14270	20230711	-28.80	7040	20231027	44.32	12740	-20.25	20240529	7770	30.76	20240412	14270	-28.80	20230711	7040	44.32	20231027	7.36	N	388050	500	93 억		141222	N	N	0	N	00	N
125	20240710	131215	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	10140	-80	5	-0.78	6117820360	602916	37.19	10320	10330	9960	13280	7160	10220	10147.05	0.75	0	-34104	10573	10396	10093	9916	9613	10485	10005	94	3060	500	7350	10	1	18709437	1897	274.05	5.86	12	3.22	37.00	1730.00	14270	20230711	-28.94	7040	20231027	44.03	12740	-20.41	20240529	7770	30.50	20240412	14270	-28.94	20230711	7040	44.03	20231027	7.36	N	388050	500	93 억		141222	N	N	0	N	00	N
126	20240710	121212	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	10190	-30	5	-0.29	5568522820	548825	33.85	10320	10330	9960	13280	7160	10220	10146.25	0.75	0	-34596	10573	10396	10093	9916	9613	10485	10005	94	3060	500	7350	10	1	18709437	1906	275.41	5.89	12	2.93	37.00	1730.00	14270	20230711	-28.59	7040	20231027	44.74	12740	-20.02	20240529	7770	31.15	20240412	14270	-28.59	20230711	7040	44.74	20231027	7.36	N	388050	500	93 억		141222	N	N	0	N	00	N
127	20240710	111214	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	10070	-150	5	-1.47	4447660970	438592	27.05	10320	10330	9960	13280	7160	10220	10140.76	0.75	0	-38769	10573	10396	10093	9916	9613	10485	10005	94	3060	500	7350	10	1	18709437	1884	272.16	5.82	12	2.34	37.00	1730.00	14270	20230711	-29.43	7040	20231027	43.04	12740	-20.96	20240529	7770	29.60	20240412	14270	-29.43	20230711	7040	43.04	20231027	7.36	N	388050	500	93 억		141222	N	N	0	N	00	N
128	20240710	101210	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	10090	-130	5	-1.27	3943071870	388646	23.97	10320	10330	9960	13280	7160	10220	10145.65	0.75	0	-39602	10573	10396	10093	9916	9613	10485	10005	94	3060	500	7350	10	1	18709437	1888	272.70	5.83	12	2.08	37.00	1730.00	14270	20230711	-29.29	7040	20231027	43.32	12740	-20.80	20240529	7770	29.86	20240412	14270	-29.29	20230711	7040	43.32	20231027	7.36	N	388050	500	93 억		141222	N	N	0	N	00	N
129	20240710	091216	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	10140	-80	5	-0.78	2126339470	209444	12.92	10320	10330	9960	13280	7160	10220	10152.29	0.75	0	-30808	10573	10396	10093	9916	9613	10485	10005	94	3060	500	7350	10	1	18709437	1897	274.05	5.86	12	1.12	37.00	1730.00	14270	20230711	-28.94	7040	20231027	44.03	12740	-20.41	20240529	7770	30.50	20240412	14270	-28.94	20230711	7040	44.03	20231027	7.36	N	388050	500	93 억		141222	N	N	0	N	00	N
130	20240709	161207	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	10220	450	2	4.61	15641133470	1554629	201.54	9940	10270	9790	12700	6840	9770	10059.34	0.55	0	33805	10310	10040	9620	9350	8930	10175	9485	94	2930	500	7030	10	1	18709437	1912	276.22	5.91	12	8.31	37.00	1730.00	14270	20230711	-28.38	7040	20231027	45.17	12740	-19.78	20240529	7770	31.53	20240412	14270	-28.38	20230711	7040	45.17	20231027	7.45	N	388050	500	93 억		102151	N	N	175	N	00	N
131	20240709	151214	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	10160	390	2	3.99	14776180190	1469836	190.55	9940	10270	9790	12700	6840	9770	10052.94	0.55	0	27549	10310	10040	9620	9350	8930	10175	9485	94	2930	500	7030	10	1	18709437	1901	274.59	5.87	12	7.86	37.00	1730.00	14270	20230711	-28.80	7040	20231027	44.32	12740	-20.25	20240529	7770	30.76	20240412	14270	-28.80	20230711	7040	44.32	20231027	7.45	N	388050	500	93 억		102151	N	N	175	N	00	N
132	20240709	141214	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	10060	290	2	2.97	13228785610	1317249	170.77	9940	10270	9790	12700	6840	9770	10042.74	0.55	0	22326	10310	10040	9620	9350	8930	10175	9485	94	2930	500	7030	10	1	18709437	1882	271.89	5.82	12	7.04	37.00	1730.00	14270	20230711	-29.50	7040	20231027	42.90	12740	-21.04	20240529	7770	29.47	20240412	14270	-29.50	20230711	7040	42.90	20231027	7.45	N	388050	500	93 억		102151	N	N	175	N	00	N
133	20240709	131218	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	10090	320	2	3.28	9061265710	907443	117.64	9940	10170	9790	12700	6840	9770	9985.49	0.55	0	1025	10310	10040	9620	9350	8930	10175	9485	94	2930	500	7030	10	1	18709437	1888	272.70	5.83	12	4.85	37.00	1730.00	14270	20230711	-29.29	7040	20231027	43.32	12740	-20.80	20240529	7770	29.86	20240412	14270	-29.29	20230711	7040	43.32	20231027	7.45	N	388050	500	93 억		102151	N	N	175	N	00	N
134	20240709	121218	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	9910	140	2	1.43	7519442330	753487	97.68	9940	10170	9790	12700	6840	9770	9979.52	0.55	0	-27751	10310	10040	9620	9350	8930	10175	9485	94	2930	500	7030	10	1	18709437	1854	267.84	5.73	12	4.03	37.00	1730.00	14270	20230711	-30.55	7040	20231027	40.77	12740	-22.21	20240529	7770	27.54	20240412	14270	-30.55	20230711	7040	40.77	20231027	7.45	N	388050	500	93 억		102151	N	N	175	N	00	N
135	20240709	111219	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	9820	50	2	0.51	7020801540	702929	91.13	9940	10170	9810	12700	6840	9770	9987.92	0.55	0	-44702	10310	10040	9620	9350	8930	10175	9485	94	2930	500	7030	10	1	18709437	1837	265.41	5.68	12	3.76	37.00	1730.00	14270	20230711	-31.18	7040	20231027	39.49	12740	-22.92	20240529	7770	26.38	20240412	14270	-31.18	20230711	7040	39.49	20231027	7.45	N	388050	500	93 억		102151	N	N	175	N	00	N
136	20240709	101214	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	9930	160	2	1.64	6227686920	622465	80.70	9940	10170	9840	12700	6840	9770	10004.88	0.55	0	-50071	10310	10040	9620	9350	8930	10175	9485	94	2930	500	7030	10	1	18709437	1858	268.38	5.74	12	3.33	37.00	1730.00	14270	20230711	-30.41	7040	20231027	41.05	12740	-22.06	20240529	7770	27.80	20240412	14270	-30.41	20230711	7040	41.05	20231027	7.45	N	388050	500	93 억		102151	N	N	175	N	00	N
137	20240709	091211	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	10060	290	2	2.97	2288519520	229185	29.71	9940	10080	9870	12700	6840	9770	9985.47	0.55	0	-43329	10310	10040	9620	9350	8930	10175	9485	94	2930	500	7030	10	1	18709437	1882	271.89	5.82	12	1.22	37.00	1730.00	14270	20230711	-29.50	7040	20231027	42.90	12740	-21.04	20240529	7770	29.47	20240412	14270	-29.50	20230711	7040	42.90	20231027	7.45	N	388050	500	93 억		102151	N	N	175	N	00	N
138	20240708	161204	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	9770	520	2	5.62	7354388210	761537	262.61	9270	9890	9200	12020	6480	9250	9657.98	0.41	0	24881	9616	9432	9106	8922	8596	9525	9015	94	2770	500	6660	10	1	18709437	1828	264.05	5.65	12	4.07	37.00	1730.00	14270	20230711	-31.53	7040	20231027	38.78	12740	-23.31	20240529	7770	25.74	20240412	14270	-31.53	20230711	7040	38.78	20231027	7.45	N	388050	500	93 억		77089	N	N	175	N	00	N
139	20240708	151206	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	9710	460	2	4.97	7177237510	743369	256.34	9270	9890	9200	12020	6480	9250	9655.82	0.41	0	25027	9616	9432	9106	8922	8596	9525	9015	94	2770	500	6660	10	1	18709437	1817	262.43	5.61	12	3.97	37.00	1730.00	14270	20230711	-31.96	7040	20231027	37.93	12740	-23.78	20240529	7770	24.97	20240412	14270	-31.96	20230711	7040	37.93	20231027	7.45	N	388050	500	93 억		77089	N	N	27	N	00	N
140	20240708	141209	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	9680	430	2	4.65	6736852740	697896	240.66	9270	9890	9200	12020	6480	9250	9653.95	0.41	0	20953	9616	9432	9106	8922	8596	9525	9015	94	2770	500	6660	10	1	18709437	1811	261.62	5.60	12	3.73	37.00	1730.00	14270	20230711	-32.17	7040	20231027	37.50	12740	-24.02	20240529	7770	24.58	20240412	14270	-32.17	20230711	7040	37.50	20231027	7.45	N	388050	500	93 억		77089	N	N	27	N	00	N
141	20240708	131204	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	9700	450	2	4.86	6398245150	662997	228.63	9270	9890	9200	12020	6480	9250	9651.39	0.41	0	20475	9616	9432	9106	8922	8596	9525	9015	94	2770	500	6660	10	1	18709437	1815	262.16	5.61	12	3.54	37.00	1730.00	14270	20230711	-32.03	7040	20231027	37.78	12740	-23.86	20240529	7770	24.84	20240412	14270	-32.03	20230711	7040	37.78	20231027	7.45	N	388050	500	93 억		77089	N	N	27	N	00	N
142	20240708	121206	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	9820	570	2	6.16	5362787290	556861	192.03	9270	9890	9200	12020	6480	9250	9631.40	0.41	0	22097	9616	9432	9106	8922	8596	9525	9015	94	2770	500	6660	10	1	18709437	1837	265.41	5.68	12	2.98	37.00	1730.00	14270	20230711	-31.18	7040	20231027	39.49	12740	-22.92	20240529	7770	26.38	20240412	14270	-31.18	20230711	7040	39.49	20231027	7.45	N	388050	500	93 억		77089	N	N	27	N	00	N
143	20240708	111204	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	9670	420	2	4.54	3532433430	370111	127.63	9270	9770	9200	12020	6480	9250	9545.44	0.41	0	9897	9616	9432	9106	8922	8596	9525	9015	94	2770	500	6660	10	1	18709437	1809	261.35	5.59	12	1.98	37.00	1730.00	14270	20230711	-32.24	7040	20231027	37.36	12740	-24.10	20240529	7770	24.45	20240412	14270	-32.24	20230711	7040	37.36	20231027	7.45	N	388050	500	93 억		77089	N	N	27	N	00	N
144	20240708	101203	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	9610	360	2	3.89	1804800440	191582	66.07	9270	9640	9200	12020	6480	9250	9421.84	0.41	0	13350	9616	9432	9106	8922	8596	9525	9015	94	2770	500	6660	10	1	18709437	1798	259.73	5.55	12	1.02	37.00	1730.00	14270	20230711	-32.66	7040	20231027	36.51	12740	-24.57	20240529	7770	23.68	20240412	14270	-32.66	20230711	7040	36.51	20231027	7.45	N	388050	500	93 억		77089	N	N	27	N	00	N
145	20240708	091203	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	9320	70	2	0.76	576701310	62264	21.47	9270	9380	9200	12020	6480	9250	9262.49	0.41	0	830	9616	9432	9106	8922	8596	9525	9015	94	2770	500	6660	10	1	18709437	1744	251.89	5.39	12	0.33	37.00	1730.00	14270	20230711	-34.69	7040	20231027	32.39	12740	-26.84	20240529	7770	19.95	20240412	14270	-34.69	20230711	7040	32.39	20231027	7.45	N	388050	500	93 억		77089	N	N	27	N	00	N
146	20240705	161157	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	9250	420	2	4.76	2564329930	284459	155.13	8780	9290	8780	11470	6190	8830	9013.56	0.30	0	20871	9170	9000	8900	8730	8630	8950	8680	94	2640	500	6350	10	1	18709437	1731	250.00	5.35	12	1.52	37.00	1730.00	14270	20230711	-35.18	7040	20231027	31.39	12740	-27.39	20240529	7770	19.05	20240412	14270	-35.18	20230711	7040	31.39	20231027	7.54	N	388050	500	93 억		56449	N	N	27	N	00	N
147	20240705	151201	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	9170	340	2	3.85	2134714890	237899	129.74	8780	9200	8780	11470	6190	8830	8973.20	0.30	0	25009	9170	9000	8900	8730	8630	8950	8680	94	2640	500	6350	10	1	18709437	1716	247.84	5.30	12	1.27	37.00	1730.00	14270	20230711	-35.74	7040	20231027	30.26	12740	-28.02	20240529	7770	18.02	20240412	14270	-35.74	20230711	7040	30.26	20231027	7.54	N	388050	500	93 억		56449	N	N	170	N	00	N
148	20240705	141203	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	8940	110	2	1.25	1440710890	161232	87.93	8780	9040	8780	11470	6190	8830	8935.64	0.30	0	9673	9170	9000	8900	8730	8630	8950	8680	94	2640	500	6350	10	1	18709437	1673	241.62	5.17	12	0.86	37.00	1730.00	14270	20230711	-37.35	7040	20231027	26.99	12740	-29.83	20240529	7770	15.06	20240412	14270	-37.35	20230711	7040	26.99	20231027	7.54	N	388050	500	93 억		56449	N	N	170	N	00	N
149	20240705	131200	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	8940	110	2	1.25	1296279390	145028	79.09	8780	9040	8780	11470	6190	8830	8938.13	0.30	0	16189	9170	9000	8900	8730	8630	8950	8680	94	2640	500	6350	10	1	18709437	1673	241.62	5.17	12	0.78	37.00	1730.00	14270	20230711	-37.35	7040	20231027	26.99	12740	-29.83	20240529	7770	15.06	20240412	14270	-37.35	20230711	7040	26.99	20231027	7.54	N	388050	500	93 억		56449	N	N	170	N	00	N
150	20240705	121201	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	8970	140	2	1.59	1186014630	132704	72.37	8780	9040	8780	11470	6190	8830	8937.29	0.30	0	18103	9170	9000	8900	8730	8630	8950	8680	94	2640	500	6350	10	1	18709437	1678	242.43	5.18	12	0.71	37.00	1730.00	14270	20230711	-37.14	7040	20231027	27.41	12740	-29.59	20240529	7770	15.44	20240412	14270	-37.14	20230711	7040	27.41	20231027	7.54	N	388050	500	93 억		56449	N	N	170	N	00	N
151	20240705	111157	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	8950	120	2	1.36	1116015480	124889	68.11	8780	9040	8780	11470	6190	8830	8936.06	0.30	0	17488	9170	9000	8900	8730	8630	8950	8680	94	2640	500	6350	10	1	18709437	1674	241.89	5.17	12	0.67	37.00	1730.00	14270	20230711	-37.28	7040	20231027	27.13	12740	-29.75	20240529	7770	15.19	20240412	14270	-37.28	20230711	7040	27.13	20231027	7.54	N	388050	500	93 억		56449	N	N	170	N	00	N
152	20240705	101157	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	8910	80	2	0.91	927570550	103788	56.60	8780	9040	8780	11470	6190	8830	8937.17	0.30	0	14883	9170	9000	8900	8730	8630	8950	8680	94	2640	500	6350	10	1	18709437	1667	240.81	5.15	12	0.55	37.00	1730.00	14270	20230711	-37.56	7040	20231027	26.56	12740	-30.06	20240529	7770	14.67	20240412	14270	-37.56	20230711	7040	26.56	20231027	7.54	N	388050	500	93 억		56449	N	N	170	N	00	N
153	20240705	091200	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	8960	130	2	1.47	284958430	32034	17.47	8780	8990	8780	11470	6190	8830	8895.50	0.30	0	4330	9170	9000	8900	8730	8630	8950	8680	94	2640	500	6350	10	1	18709437	1676	242.16	5.18	12	0.17	37.00	1730.00	14270	20230711	-37.21	7040	20231027	27.27	12740	-29.67	20240529	7770	15.32	20240412	14270	-37.21	20230711	7040	27.27	20231027	7.54	N	388050	500	93 억		56449	N	N	170	N	00	N
154	20240704	161153	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	8830	-140	5	-1.56	1597624200	179265	72.63	8920	9070	8800	11660	6280	8970	8911.98	0.33	0	-5651	9296	9132	8986	8822	8676	9060	8750	94	2690	500	6450	10	1	18709437	1652	238.65	5.10	12	0.96	37.00	1730.00	14270	20230711	-38.12	7040	20231027	25.43	12740	-30.69	20240529	7770	13.64	20240412	14270	-38.12	20230711	7040	25.43	20231027	7.81	N	388050	500	93 억		61766	N	N	170	N	00	N
155	20240704	151158	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	8820	-150	5	-1.67	1489477280	167013	67.66	8920	9070	8800	11660	6280	8970	8918.07	0.33	0	-4651	9296	9132	8986	8822	8676	9060	8750	94	2690	500	6450	10	1	18709437	1650	238.38	5.10	12	0.89	37.00	1730.00	14270	20230711	-38.19	7040	20231027	25.28	12740	-30.77	20240529	7770	13.51	20240412	14270	-38.19	20230711	7040	25.28	20231027	7.81	N	388050	500	93 억		61766	N	N	101	N	00	N
156	20240704	141156	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	8900	-70	5	-0.78	1144395800	127953	51.84	8920	9070	8870	11660	6280	8970	8943.70	0.33	0	-5372	9296	9132	8986	8822	8676	9060	8750	94	2690	500	6450	10	1	18709437	1665	240.54	5.14	12	0.68	37.00	1730.00	14270	20230711	-37.63	7040	20231027	26.42	12740	-30.14	20240529	7770	14.54	20240412	14270	-37.63	20230711	7040	26.42	20231027	7.81	N	388050	500	93 억		61766	N	N	101	N	00	N
157	20240704	131156	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	8890	-80	5	-0.89	1013701820	113251	45.88	8920	9070	8870	11660	6280	8970	8950.79	0.33	0	-976	9296	9132	8986	8822	8676	9060	8750	94	2690	500	6450	10	1	18709437	1663	240.27	5.14	12	0.61	37.00	1730.00	14270	20230711	-37.70	7040	20231027	26.28	12740	-30.22	20240529	7770	14.41	20240412	14270	-37.70	20230711	7040	26.28	20231027	7.81	N	388050	500	93 억		61766	N	N	101	N	00	N
158	20240704	121156	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	8970	0	3	0.00	820584380	91547	37.09	8920	9070	8870	11660	6280	8970	8963.47	0.33	0	3484	9296	9132	8986	8822	8676	9060	8750	94	2690	500	6450	10	1	18709437	1678	242.43	5.18	12	0.49	37.00	1730.00	14270	20230711	-37.14	7040	20231027	27.41	12740	-29.59	20240529	7770	15.44	20240412	14270	-37.14	20230711	7040	27.41	20231027	7.81	N	388050	500	93 억		61766	N	N	101	N	00	N
159	20240704	111154	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	8900	-70	5	-0.78	756130300	84327	34.16	8920	9070	8870	11660	6280	8970	8966.61	0.33	0	6111	9296	9132	8986	8822	8676	9060	8750	94	2690	500	6450	10	1	18709437	1665	240.54	5.14	12	0.45	37.00	1730.00	14270	20230711	-37.63	7040	20231027	26.42	12740	-30.14	20240529	7770	14.54	20240412	14270	-37.63	20230711	7040	26.42	20231027	7.81	N	388050	500	93 억		61766	N	N	101	N	00	N
160	20240704	101155	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	9000	30	2	0.33	528504880	58923	23.87	8920	9070	8870	11660	6280	8970	8969.41	0.33	0	3999	9296	9132	8986	8822	8676	9060	8750	94	2690	500	6450	10	1	18709437	1684	243.24	5.20	12	0.31	37.00	1730.00	14270	20230711	-36.93	7040	20231027	27.84	12740	-29.36	20240529	7770	15.83	20240412	14270	-36.93	20230711	7040	27.84	20231027	7.81	N	388050	500	93 억		61766	N	N	101	N	00	N
161	20240704	091157	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	8950	-20	5	-0.22	130103590	14531	5.89	8920	9000	8920	11660	6280	8970	8952.50	0.33	0	1219	9296	9132	8986	8822	8676	9060	8750	94	2690	500	6450	10	1	18709437	1674	241.89	5.17	12	0.08	37.00	1730.00	14270	20230711	-37.28	7040	20231027	27.13	12740	-29.75	20240529	7770	15.19	20240412	14270	-37.28	20230711	7040	27.13	20231027	7.81	N	388050	500	93 억		61766	N	N	101	N	00	N
162	20240703	161150	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	8970	-10	5	-0.11	2182840030	243727	73.25	9000	9150	8840	11670	6290	8980	8956.10	0.39	0	-10355	9746	9362	9156	8772	8566	9260	8670	94	2690	500	6460	10	1	18709437	1678	242.43	5.18	12	1.30	37.00	1730.00	14270	20230711	-37.14	7040	20231027	27.41	12740	-29.59	20240529	7770	15.44	20240412	14270	-37.14	20230711	7040	27.41	20231027	7.79	N	388050	500	93 억		72371	N	N	101	N	00	N
163	20240703	151154	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	8990	10	2	0.11	2075092100	231704	69.64	9000	9150	8840	11670	6290	8980	8955.72	0.39	0	-10151	9746	9362	9156	8772	8566	9260	8670	94	2690	500	6460	10	1	18709437	1682	242.97	5.20	12	1.24	37.00	1730.00	14270	20230711	-37.00	7040	20231027	27.70	12740	-29.43	20240529	7770	15.70	20240412	14270	-37.00	20230711	7040	27.70	20231027	7.79	N	388050	500	93 억		72371	N	N	557	N	00	N
164	20240703	141154	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	8880	-100	5	-1.11	1648357400	184188	55.36	9000	9150	8840	11670	6290	8980	8949.20	0.39	0	-7105	9746	9362	9156	8772	8566	9260	8670	94	2690	500	6460	10	1	18709437	1661	240.00	5.13	12	0.98	37.00	1730.00	14270	20230711	-37.77	7040	20231027	26.14	12740	-30.30	20240529	7770	14.29	20240412	14270	-37.77	20230711	7040	26.14	20231027	7.79	N	388050	500	93 억		72371	N	N	557	N	00	N
165	20240703	131153	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	8870	-110	5	-1.22	1496514180	167065	50.21	9000	9150	8840	11670	6290	8980	8957.58	0.39	0	-10301	9746	9362	9156	8772	8566	9260	8670	94	2690	500	6460	10	1	18709437	1660	239.73	5.13	12	0.89	37.00	1730.00	14270	20230711	-37.84	7040	20231027	25.99	12740	-30.38	20240529	7770	14.16	20240412	14270	-37.84	20230711	7040	25.99	20231027	7.79	N	388050	500	93 억		72371	N	N	557	N	00	N
166	20240703	121152	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	8850	-130	5	-1.45	1353311050	150919	45.36	9000	9150	8850	11670	6290	8980	8967.08	0.39	0	-9759	9746	9362	9156	8772	8566	9260	8670	94	2690	500	6460	10	1	18709437	1656	239.19	5.12	12	0.81	37.00	1730.00	14270	20230711	-37.98	7040	20231027	25.71	12740	-30.53	20240529	7770	13.90	20240412	14270	-37.98	20230711	7040	25.71	20231027	7.79	N	388050	500	93 억		72371	N	N	557	N	00	N
167	20240703	111155	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	8970	-10	5	-0.11	1085640920	120827	36.32	9000	9150	8860	11670	6290	8980	8985.12	0.39	0	-9086	9746	9362	9156	8772	8566	9260	8670	94	2690	500	6460	10	1	18709437	1678	242.43	5.18	12	0.65	37.00	1730.00	14270	20230711	-37.14	7040	20231027	27.41	12740	-29.59	20240529	7770	15.44	20240412	14270	-37.14	20230711	7040	27.41	20231027	7.79	N	388050	500	93 억		72371	N	N	557	N	00	N
168	20240703	101155	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	8910	-70	5	-0.78	859239580	95384	28.67	9000	9150	8900	11670	6290	8980	9008.42	0.39	0	-11842	9746	9362	9156	8772	8566	9260	8670	94	2690	500	6460	10	1	18709437	1667	240.81	5.15	12	0.51	37.00	1730.00	14270	20230711	-37.56	7040	20231027	26.56	12740	-30.06	20240529	7770	14.67	20240412	14270	-37.56	20230711	7040	26.56	20231027	7.79	N	388050	500	93 억		72371	N	N	557	N	00	N
169	20240703	091151	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	9070	90	2	1.00	276139580	30706	9.23	9000	9080	8940	11670	6290	8980	8993.32	0.39	0	5839	9746	9362	9156	8772	8566	9260	8670	94	2690	500	6460	10	1	18709437	1697	245.14	5.24	12	0.16	37.00	1730.00	14270	20230711	-36.44	7040	20231027	28.84	12740	-28.81	20240529	7770	16.73	20240412	14270	-36.44	20230711	7040	28.84	20231027	7.79	N	388050	500	93 억		72371	N	N	557	N	00	N
170	20240702	161148	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	8980	-590	5	-6.17	2995604920	326998	181.12	9460	9540	8950	12440	6700	9570	9161.59	0.48	0	-17669	9816	9692	9586	9462	9356	9640	9410	94	2870	500	6890	10	1	18709437	1680	242.70	5.19	12	1.75	37.00	1730.00	14270	20230711	-37.07	7040	20231027	27.56	12740	-29.51	20240529	7770	15.57	20240412	14270	-37.07	20230711	7040	27.56	20231027	7.77	N	388050	500	93 억		90202	N	N	557	N	00	N
171	20240702	151150	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	9000	-570	5	-5.96	2865022710	312461	173.07	9460	9540	8950	12440	6700	9570	9169.14	0.48	0	-17068	9816	9692	9586	9462	9356	9640	9410	94	2870	500	6890	10	1	18709437	1684	243.24	5.20	12	1.67	37.00	1730.00	14270	20230711	-36.93	7040	20231027	27.84	12740	-29.36	20240529	7770	15.83	20240412	14270	-36.93	20230711	7040	27.84	20231027	7.77	N	388050	500	93 억		90202	N	N	0	N	00	N
172	20240702	141151	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	8990	-580	5	-6.06	2576170850	280414	155.32	9460	9540	8950	12440	6700	9570	9186.94	0.48	0	-16773	9816	9692	9586	9462	9356	9640	9410	94	2870	500	6890	10	1	18709437	1682	242.97	5.20	12	1.50	37.00	1730.00	14270	20230711	-37.00	7040	20231027	27.70	12740	-29.43	20240529	7770	15.70	20240412	14270	-37.00	20230711	7040	27.70	20231027	7.77	N	388050	500	93 억		90202	N	N	0	N	00	N
173	20240702	131151	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	9110	-460	5	-4.81	1844974970	199297	110.39	9460	9540	9050	12440	6700	9570	9257.32	0.48	0	-17019	9816	9692	9586	9462	9356	9640	9410	94	2870	500	6890	10	1	18709437	1704	246.22	5.27	12	1.07	37.00	1730.00	14270	20230711	-36.16	7040	20231027	29.40	12740	-28.49	20240529	7770	17.25	20240412	14270	-36.16	20230711	7040	29.40	20231027	7.77	N	388050	500	93 억		90202	N	N	0	N	00	N
174	20240702	121151	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	9180	-390	5	-4.08	1443578360	155186	85.96	9460	9540	9160	12440	6700	9570	9302.14	0.48	0	-20302	9816	9692	9586	9462	9356	9640	9410	94	2870	500	6890	10	1	18709437	1718	248.11	5.31	12	0.83	37.00	1730.00	14270	20230711	-35.67	7040	20231027	30.40	12740	-27.94	20240529	7770	18.15	20240412	14270	-35.67	20230711	7040	30.40	20231027	7.77	N	388050	500	93 억		90202	N	N	0	N	00	N
175	20240702	111150	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	9240	-330	5	-3.45	1232572750	132261	73.26	9460	9540	9200	12440	6700	9570	9319.13	0.48	0	-19551	9816	9692	9586	9462	9356	9640	9410	94	2870	500	6890	10	1	18709437	1729	249.73	5.34	12	0.71	37.00	1730.00	14270	20230711	-35.25	7040	20231027	31.25	12740	-27.47	20240529	7770	18.92	20240412	14270	-35.25	20230711	7040	31.25	20231027	7.77	N	388050	500	93 억		90202	N	N	0	N	00	N
176	20240702	101149	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	9220	-350	5	-3.66	990075610	106012	58.72	9460	9540	9210	12440	6700	9570	9339.15	0.48	0	-18787	9816	9692	9586	9462	9356	9640	9410	94	2870	500	6890	10	1	18709437	1725	249.19	5.33	12	0.57	37.00	1730.00	14270	20230711	-35.39	7040	20231027	30.97	12740	-27.63	20240529	7770	18.66	20240412	14270	-35.39	20230711	7040	30.97	20231027	7.77	N	388050	500	93 억		90202	N	N	0	N	00	N
177	20240702	091150	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	9410	-160	5	-1.67	327109750	34704	19.22	9460	9540	9370	12440	6700	9570	9425.46	0.48	0	-5974	9816	9692	9586	9462	9356	9640	9410	94	2870	500	6890	10	1	18709437	1761	254.32	5.44	12	0.19	37.00	1730.00	14270	20230711	-34.06	7040	20231027	33.66	12740	-26.14	20240529	7770	21.11	20240412	14270	-34.06	20230711	7040	33.66	20231027	7.77	N	388050	500	93 억		90202	N	N	0	N	00	N
178	20240701	161145	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	9570	40	2	0.42	1700420450	177177	83.71	9610	9710	9480	12380	6680	9530	9597.31	0.47	0	2425	9810	9670	9490	9350	9170	9740	9420	94	2850	500	6860	10	1	18709437	1790	258.65	5.53	12	0.95	37.00	1730.00	14270	20230711	-32.94	7040	20231027	35.94	12740	-24.88	20240529	7770	23.17	20240412	14270	-32.94	20230711	7040	35.94	20231027	7.58	N	388050	500	93 억		87893	N	N	44	N	00	N
179	20240701	151148	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	9570	40	2	0.42	1674008140	174416	82.41	9610	9710	9480	12380	6680	9530	9597.79	0.47	0	2437	9810	9670	9490	9350	9170	9740	9420	94	2850	500	6860	10	1	18709437	1790	258.65	5.53	12	0.93	37.00	1730.00	14270	20230711	-32.94	7040	20231027	35.94	12740	-24.88	20240529	7770	23.17	20240412	14270	-32.94	20230711	7040	35.94	20231027	7.58	N	388050	500	93 억		87893	N	N	44	N	00	N
180	20240701	141146	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	9600	70	2	0.73	1493295080	155534	73.49	9610	9710	9480	12380	6680	9530	9601.08	0.47	0	2083	9810	9670	9490	9350	9170	9740	9420	94	2850	500	6860	10	1	18709437	1796	259.46	5.55	12	0.83	37.00	1730.00	14270	20230711	-32.73	7040	20231027	36.36	12740	-24.65	20240529	7770	23.55	20240412	14270	-32.73	20230711	7040	36.36	20231027	7.58	N	388050	500	93 억		87893	N	N	44	N	00	N
181	20240701	131146	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	9610	80	2	0.84	1319052080	137369	64.91	9610	9710	9480	12380	6680	9530	9602.25	0.47	0	2105	9810	9670	9490	9350	9170	9740	9420	94	2850	500	6860	10	1	18709437	1798	259.73	5.55	12	0.73	37.00	1730.00	14270	20230711	-32.66	7040	20231027	36.51	12740	-24.57	20240529	7770	23.68	20240412	14270	-32.66	20230711	7040	36.51	20231027	7.58	N	388050	500	93 억		87893	N	N	44	N	00	N
182	20240701	121149	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	9620	90	2	0.94	1272295700	132505	62.61	9610	9710	9480	12380	6680	9530	9601.87	0.47	0	2487	9810	9670	9490	9350	9170	9740	9420	94	2850	500	6860	10	1	18709437	1800	260.00	5.56	12	0.71	37.00	1730.00	14270	20230711	-32.59	7040	20231027	36.65	12740	-24.49	20240529	7770	23.81	20240412	14270	-32.59	20230711	7040	36.65	20231027	7.58	N	388050	500	93 억		87893	N	N	44	N	00	N
183	20240701	111143	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	9660	130	2	1.36	1027020960	107137	50.62	9610	9690	9480	12380	6680	9530	9586.05	0.47	0	4312	9810	9670	9490	9350	9170	9740	9420	94	2850	500	6860	10	1	18709437	1807	261.08	5.58	12	0.57	37.00	1730.00	14270	20230711	-32.31	7040	20231027	37.22	12740	-24.18	20240529	7770	24.32	20240412	14270	-32.31	20230711	7040	37.22	20231027	7.58	N	388050	500	93 억		87893	N	N	44	N	00	N
184	20240701	101142	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	9540	10	2	0.10	785454680	81966	38.73	9610	9690	9480	12380	6680	9530	9582.69	0.47	0	-2236	9810	9670	9490	9350	9170	9740	9420	94	2850	500	6860	10	1	18709437	1785	257.84	5.51	12	0.44	37.00	1730.00	14270	20230711	-33.15	7040	20231027	35.51	12740	-25.12	20240529	7770	22.78	20240412	14270	-33.15	20230711	7040	35.51	20231027	7.58	N	388050	500	93 억		87893	N	N	44	N	00	N
185	20240701	091140	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	9600	70	2	0.73	461030950	47898	22.63	9610	9690	9560	12380	6680	9530	9625.27	0.47	0	3362	9810	9670	9490	9350	9170	9740	9420	94	2850	500	6860	10	1	18709437	1796	259.46	5.55	12	0.26	37.00	1730.00	14270	20230711	-32.73	7040	20231027	36.36	12740	-24.65	20240529	7770	23.55	20240412	14270	-32.73	20230711	7040	36.36	20231027	7.58	N	388050	500	93 억		87893	N	N	44	N	00	N