KissMeData/417790/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	161305	55	60.00	KOSDAQ	신저가	일반전기전자	N	N	N	Y	60	N	9200	-130	5	-1.39	992399980	108848	480.35	9320	9390	9050	12120	6540	9330	9117.05	0.40	0	-201	9643	9486	9333	9176	9023	9410	9100	11	2790	100	6530	10	1	10999650	1012	8.46	1.10	12	0.99	1088.00	8378.00	13330	20230829	-30.98	8990	20230726	2.34	12830	-28.29	20240125	9050	1.66	20240731	13330	-30.98	20230829	9050	1.66	20240731	1.97	N	417790	100	10 억		44069	N	N	0	N	00	N
3	20240731	151323	55	60.00	KOSDAQ	신저가	일반전기전자	N	N	N	Y	60	N	9180	-150	5	-1.61	957605950	105053	463.61	9320	9390	9050	12120	6540	9330	9115.46	0.40	0	-886	9643	9486	9333	9176	9023	9410	9100	11	2790	100	6530	10	1	10999650	1010	8.44	1.10	12	0.96	1088.00	8378.00	13330	20230829	-31.13	8990	20230726	2.11	12830	-28.45	20240125	9050	1.44	20240731	13330	-31.13	20230829	9050	1.44	20240731	1.97	N	417790	100	10 억		44069	N	N	0	N	00	N
4	20240731	141323	55	60.00	KOSDAQ	신저가	일반전기전자	N	N	N	Y	60	N	9060	-270	5	-2.89	831041470	91179	402.38	9320	9390	9050	12120	6540	9330	9114.40	0.40	0	-10128	9643	9486	9333	9176	9023	9410	9100	11	2790	100	6530	10	1	10999650	997	8.33	1.08	12	0.83	1088.00	8378.00	13330	20230829	-32.03	8990	20230726	0.78	12830	-29.38	20240125	9050	0.11	20240731	13330	-32.03	20230829	9050	0.11	20240731	1.97	N	417790	100	10 억		44069	N	N	0	N	00	N
5	20240731	131318	55	60.00	KOSDAQ	신저가	일반전기전자	N	N	N	Y	60	N	9060	-270	5	-2.89	677067840	74217	327.52	9320	9390	9050	12120	6540	9330	9122.81	0.40	0	-13472	9643	9486	9333	9176	9023	9410	9100	11	2790	100	6530	10	1	10999650	997	8.33	1.08	12	0.67	1088.00	8378.00	13330	20230829	-32.03	8990	20230726	0.78	12830	-29.38	20240125	9050	0.11	20240731	13330	-32.03	20230829	9050	0.11	20240731	1.97	N	417790	100	10 억		44069	N	N	0	N	00	N
6	20240731	121317	55	60.00	KOSDAQ	신저가	일반전기전자	N	N	N	Y	60	N	9100	-230	5	-2.47	569715980	62388	275.32	9320	9390	9050	12120	6540	9330	9131.82	0.40	0	-13514	9643	9486	9333	9176	9023	9410	9100	11	2790	100	6530	10	1	10999650	1001	8.36	1.09	12	0.57	1088.00	8378.00	13330	20230829	-31.73	8990	20230726	1.22	12830	-29.07	20240125	9050	0.55	20240731	13330	-31.73	20230829	9050	0.55	20240731	1.97	N	417790	100	10 억		44069	N	N	0	N	00	N
7	20240731	111319	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	9150	-180	5	-1.93	447060150	48875	215.69	9320	9390	9090	12120	6540	9330	9147.01	0.40	0	-11022	9643	9486	9333	9176	9023	9410	9100	11	2790	100	6530	10	1	10999650	1006	8.41	1.09	12	0.44	1088.00	8378.00	13330	20230829	-31.36	8990	20230726	1.78	12830	-28.68	20240125	9090	0.66	20240731	13330	-31.36	20230829	9070	0.88	20231031	1.97	N	417790	100	10 억		44069	N	N	0	N	00	N
8	20240731	101316	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	9150	-180	5	-1.93	189306370	20613	90.97	9320	9390	9140	12120	6540	9330	9183.83	0.40	0	-4409	9643	9486	9333	9176	9023	9410	9100	11	2790	100	6530	10	1	10999650	1006	8.41	1.09	12	0.19	1088.00	8378.00	13330	20230829	-31.36	8990	20230726	1.78	12830	-28.68	20240125	9140	0.11	20240731	13330	-31.36	20230829	9070	0.88	20231031	1.97	N	417790	100	10 억		44069	N	N	0	N	00	N
9	20240731	091314	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	9220	-110	5	-1.18	33827360	3661	16.16	9320	9390	9200	12120	6540	9330	9239.92	0.40	0	-1435	9643	9486	9333	9176	9023	9410	9100	11	2790	100	6530	10	1	10999650	1014	8.47	1.10	12	0.03	1088.00	8378.00	13330	20230829	-30.83	8990	20230726	2.56	12830	-28.14	20240125	9140	0.88	20240725	13330	-30.83	20230829	9070	1.65	20231031	1.97	N	417790	100	10 억		44069	N	N	0	N	00	N
10	20240730	161243	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	9330	-140	5	-1.48	209731370	22636	76.92	9400	9490	9180	12310	6630	9470	9265.39	0.40	0	-546	9570	9520	9420	9370	9270	9545	9395	11	2840	100	6620	10	1	10999650	1026	8.58	1.11	12	0.21	1088.00	8378.00	13330	20230829	-30.01	8990	20230726	3.78	12830	-27.28	20240125	9140	2.08	20240725	13330	-30.01	20230829	9070	2.87	20231031	1.89	N	417790	100	10 억		43832	N	N	0	N	00	N
11	20240730	151310	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	9280	-190	5	-2.01	190508740	20573	69.91	9400	9490	9180	12310	6630	9470	9260.13	0.40	0	-271	9570	9520	9420	9370	9270	9545	9395	11	2840	100	6620	10	1	10999650	1021	8.53	1.11	12	0.19	1088.00	8378.00	13330	20230829	-30.38	8990	20230726	3.23	12830	-27.67	20240125	9140	1.53	20240725	13330	-30.38	20230829	9070	2.32	20231031	1.89	N	417790	100	10 억		43832	N	N	0	N	00	N
12	20240730	141252	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	9320	-150	5	-1.58	182910900	19755	67.13	9400	9490	9180	12310	6630	9470	9258.97	0.40	0	-13	9570	9520	9420	9370	9270	9545	9395	11	2840	100	6620	10	1	10999650	1025	8.57	1.11	12	0.18	1088.00	8378.00	13330	20230829	-30.08	8990	20230726	3.67	12830	-27.36	20240125	9140	1.97	20240725	13330	-30.08	20230829	9070	2.76	20231031	1.89	N	417790	100	10 억		43832	N	N	0	N	00	N
13	20240730	131258	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	9330	-140	5	-1.48	160201250	17303	58.80	9400	9490	9190	12310	6630	9470	9258.58	0.40	0	3	9570	9520	9420	9370	9270	9545	9395	11	2840	100	6620	10	1	10999650	1026	8.58	1.11	12	0.16	1088.00	8378.00	13330	20230829	-30.01	8990	20230726	3.78	12830	-27.28	20240125	9140	2.08	20240725	13330	-30.01	20230829	9070	2.87	20231031	1.89	N	417790	100	10 억		43832	N	N	0	N	00	N
14	20240730	121249	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	9340	-130	5	-1.37	43354230	4649	15.80	9400	9490	9270	12310	6630	9470	9325.50	0.40	0	-978	9570	9520	9420	9370	9270	9545	9395	11	2840	100	6620	10	1	10999650	1027	8.58	1.11	12	0.04	1088.00	8378.00	13330	20230829	-29.93	8990	20230726	3.89	12830	-27.20	20240125	9140	2.19	20240725	13330	-29.93	20230829	9070	2.98	20231031	1.89	N	417790	100	10 억		43832	N	N	0	N	00	N
15	20240730	111259	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	9340	-130	5	-1.37	25460670	2724	9.26	9400	9490	9300	12310	6630	9470	9346.80	0.40	0	-727	9570	9520	9420	9370	9270	9545	9395	11	2840	100	6620	10	1	10999650	1027	8.58	1.11	12	0.02	1088.00	8378.00	13330	20230829	-29.93	8990	20230726	3.89	12830	-27.20	20240125	9140	2.19	20240725	13330	-29.93	20230829	9070	2.98	20231031	1.89	N	417790	100	10 억		43832	N	N	0	N	00	N
16	20240730	101308	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	9360	-110	5	-1.16	22081620	2363	8.03	9400	9490	9300	12310	6630	9470	9344.74	0.40	0	-739	9570	9520	9420	9370	9270	9545	9395	11	2840	100	6620	10	1	10999650	1030	8.60	1.12	12	0.02	1088.00	8378.00	13330	20230829	-29.78	8990	20230726	4.12	12830	-27.05	20240125	9140	2.41	20240725	13330	-29.78	20230829	9070	3.20	20231031	1.89	N	417790	100	10 억		43832	N	N	0	N	00	N
17	20240730	091315	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	9480	10	2	0.11	3915960	416	1.41	9400	9490	9380	12310	6630	9470	9413.37	0.40	0	-146	9570	9520	9420	9370	9270	9545	9395	11	2840	100	6620	10	1	10999650	1043	8.71	1.13	12	0.00	1088.00	8378.00	13330	20230829	-28.88	8990	20230726	5.45	12830	-26.11	20240125	9140	3.72	20240725	13330	-28.88	20230829	9070	4.52	20231031	1.89	N	417790	100	10 억		43832	N	N	0	N	00	N
18	20240729	161241	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	9470	90	2	0.96	276690940	29424	76.54	9360	9470	9320	12190	6570	9380	9403.47	0.33	0	717	9560	9470	9350	9260	9140	9410	9200	11	2810	100	6560	10	1	10999650	1042	8.70	1.13	12	0.27	1088.00	8378.00	13330	20230829	-28.96	8990	20230726	5.34	12830	-26.19	20240125	9140	3.61	20240725	13330	-28.96	20230829	9070	4.41	20231031	1.81	N	417790	100	10 억		36409	N	N	0	N	00	N
19	20240729	151259	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	9470	90	2	0.96	270516600	28772	74.84	9360	9470	9320	12190	6570	9380	9402.08	0.33	0	750	9560	9470	9350	9260	9140	9410	9200	11	2810	100	6560	10	1	10999650	1042	8.70	1.13	12	0.26	1088.00	8378.00	13330	20230829	-28.96	8990	20230726	5.34	12830	-26.19	20240125	9140	3.61	20240725	13330	-28.96	20230829	9070	4.41	20231031	1.81	N	417790	100	10 억		36409	N	N	0	N	00	N
20	20240729	141308	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	9450	70	2	0.75	238171140	25336	65.91	9360	9450	9320	12190	6570	9380	9400.50	0.33	0	275	9560	9470	9350	9260	9140	9410	9200	11	2810	100	6560	10	1	10999650	1039	8.69	1.13	12	0.23	1088.00	8378.00	13330	20230829	-29.11	8990	20230726	5.12	12830	-26.34	20240125	9140	3.39	20240725	13330	-29.11	20230829	9070	4.19	20231031	1.81	N	417790	100	10 억		36409	N	N	0	N	00	N
21	20240729	131306	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	9410	30	2	0.32	181986150	19373	50.39	9360	9450	9320	12190	6570	9380	9393.80	0.33	0	-3072	9560	9470	9350	9260	9140	9410	9200	11	2810	100	6560	10	1	10999650	1035	8.65	1.12	12	0.18	1088.00	8378.00	13330	20230829	-29.41	8990	20230726	4.67	12830	-26.66	20240125	9140	2.95	20240725	13330	-29.41	20230829	9070	3.75	20231031	1.81	N	417790	100	10 억		36409	N	N	0	N	00	N
22	20240729	121306	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	9420	40	2	0.43	154532840	16456	42.81	9360	9450	9320	12190	6570	9380	9390.67	0.33	0	-2172	9560	9470	9350	9260	9140	9410	9200	11	2810	100	6560	10	1	10999650	1036	8.66	1.12	12	0.15	1088.00	8378.00	13330	20230829	-29.33	8990	20230726	4.78	12830	-26.58	20240125	9140	3.06	20240725	13330	-29.33	20230829	9070	3.86	20231031	1.81	N	417790	100	10 억		36409	N	N	0	N	00	N
23	20240729	111254	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	9350	-30	5	-0.32	130304110	13874	36.09	9360	9450	9320	12190	6570	9380	9391.96	0.33	0	-1179	9560	9470	9350	9260	9140	9410	9200	11	2810	100	6560	10	1	10999650	1028	8.59	1.12	12	0.13	1088.00	8378.00	13330	20230829	-29.86	8990	20230726	4.00	12830	-27.12	20240125	9140	2.30	20240725	13330	-29.86	20230829	9070	3.09	20231031	1.81	N	417790	100	10 억		36409	N	N	0	N	00	N
24	20240729	101251	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	9440	60	2	0.64	102504470	10906	28.37	9360	9450	9320	12190	6570	9380	9398.91	0.33	0	-461	9560	9470	9350	9260	9140	9410	9200	11	2810	100	6560	10	1	10999650	1038	8.68	1.13	12	0.10	1088.00	8378.00	13330	20230829	-29.18	8990	20230726	5.01	12830	-26.42	20240125	9140	3.28	20240725	13330	-29.18	20230829	9070	4.08	20231031	1.81	N	417790	100	10 억		36409	N	N	0	N	00	N
25	20240729	091247	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	9400	20	2	0.21	3599530	384	1.00	9360	9440	9320	12190	6570	9380	9373.78	0.33	0	-186	9560	9470	9350	9260	9140	9410	9200	11	2810	100	6560	10	1	10999650	1034	8.64	1.12	12	0.00	1088.00	8378.00	13330	20230829	-29.48	8990	20230726	4.56	12830	-26.73	20240125	9140	2.84	20240725	13330	-29.48	20230829	9070	3.64	20231031	1.81	N	417790	100	10 억		36409	N	N	0	N	00	N
26	20240726	161229	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	9380	-20	5	-0.21	357670710	38443	191.84	9440	9440	9230	12220	6580	9400	9303.44	0.34	0	-344	9586	9492	9316	9222	9046	9540	9270	11	2820	100	6580	10	1	10999650	1032	8.62	1.12	12	0.35	1088.00	8378.00	13330	20230829	-29.63	8990	20230726	4.34	12830	-26.89	20240125	9140	2.63	20240725	13330	-29.63	20230829	8990	4.34	20230726	1.78	N	417790	100	10 억		37019	N	N	0	N	00	N
27	20240726	151241	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	9380	-20	5	-0.21	347756810	37386	186.57	9440	9440	9230	12220	6580	9400	9301.53	0.34	0	-107	9586	9492	9316	9222	9046	9540	9270	11	2820	100	6580	10	1	10999650	1032	8.62	1.12	12	0.34	1088.00	8378.00	13330	20230829	-29.63	8990	20230726	4.34	12830	-26.89	20240125	9140	2.63	20240725	13330	-29.63	20230829	8990	4.34	20230726	1.78	N	417790	100	10 억		37019	N	N	0	N	00	N
28	20240726	141241	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	9370	-30	5	-0.32	332404390	35739	178.35	9440	9440	9230	12220	6580	9400	9300.61	0.34	0	-138	9586	9492	9316	9222	9046	9540	9270	11	2820	100	6580	10	1	10999650	1031	8.61	1.12	12	0.32	1088.00	8378.00	13330	20230829	-29.71	8990	20230726	4.23	12830	-26.97	20240125	9140	2.52	20240725	13330	-29.71	20230829	8990	4.23	20230726	1.78	N	417790	100	10 억		37019	N	N	0	N	00	N
29	20240726	131243	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	9250	-150	5	-1.60	284870280	30604	152.72	9440	9440	9230	12220	6580	9400	9307.97	0.34	0	-179	9586	9492	9316	9222	9046	9540	9270	11	2820	100	6580	10	1	10999650	1017	8.50	1.10	12	0.28	1088.00	8378.00	13330	20230829	-30.61	8990	20230726	2.89	12830	-27.90	20240125	9140	1.20	20240725	13330	-30.61	20230829	8990	2.89	20230726	1.78	N	417790	100	10 억		37019	N	N	0	N	00	N
30	20240726	121248	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	9300	-100	5	-1.06	184107400	19739	98.50	9440	9440	9290	12220	6580	9400	9326.72	0.34	0	392	9586	9492	9316	9222	9046	9540	9270	11	2820	100	6580	10	1	10999650	1023	8.55	1.11	12	0.18	1088.00	8378.00	13330	20230829	-30.23	8990	20230726	3.45	12830	-27.51	20240125	9140	1.75	20240725	13330	-30.23	20230829	8990	3.45	20230726	1.78	N	417790	100	10 억		37019	N	N	0	N	00	N
31	20240726	111247	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	9380	-20	5	-0.21	85850860	9193	45.88	9440	9440	9300	12220	6580	9400	9338.05	0.34	0	-124	9586	9492	9316	9222	9046	9540	9270	11	2820	100	6580	10	1	10999650	1032	8.62	1.12	12	0.08	1088.00	8378.00	13330	20230829	-29.63	8990	20230726	4.34	12830	-26.89	20240125	9140	2.63	20240725	13330	-29.63	20230829	8990	4.34	20230726	1.78	N	417790	100	10 억		37019	N	N	0	N	00	N
32	20240726	101239	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	9380	-20	5	-0.21	62582040	6711	33.49	9440	9440	9300	12220	6580	9400	9324.16	0.34	0	-91	9586	9492	9316	9222	9046	9540	9270	11	2820	100	6580	10	1	10999650	1032	8.62	1.12	12	0.06	1088.00	8378.00	13330	20230829	-29.63	8990	20230726	4.34	12830	-26.89	20240125	9140	2.63	20240725	13330	-29.63	20230829	8990	4.34	20230726	1.78	N	417790	100	10 억		37019	N	N	0	N	00	N
33	20240726	091240	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	9410	10	2	0.11	1843690	196	0.98	9440	9440	9370	12220	6580	9400	9413.44	0.34	0	-22	9586	9492	9316	9222	9046	9540	9270	11	2820	100	6580	10	1	10999650	1035	8.65	1.12	12	0.00	1088.00	8378.00	13330	20230829	-29.41	8990	20230726	4.67	12830	-26.66	20240125	9140	2.95	20240725	13330	-29.41	20230829	8990	4.67	20230726	1.78	N	417790	100	10 억		37019	N	N	0	N	00	N
34	20240725	161236	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	9400	-20	5	-0.21	185769340	20009	79.62	9330	9410	9140	12240	6600	9420	9284.29	0.33	0	194	9653	9536	9343	9226	9033	9595	9285	11	2820	100	6590	10	1	10999650	1034	8.64	1.12	12	0.18	1088.00	8378.00	13330	20230829	-29.48	8990	20230726	4.56	12830	-26.73	20240125	9140	2.84	20240725	13330	-29.48	20230829	8990	4.56	20230726	1.78	N	417790	100	10 억		36826	N	N	0	N	00	N
35	20240725	151250	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	9310	-110	5	-1.17	181509450	19555	77.82	9330	9410	9140	12240	6600	9420	9282.00	0.33	0	194	9653	9536	9343	9226	9033	9595	9285	11	2820	100	6590	10	1	10999650	1024	8.56	1.11	12	0.18	1088.00	8378.00	13330	20230829	-30.16	8990	20230726	3.56	12830	-27.44	20240125	9140	1.86	20240725	13330	-30.16	20230829	8990	3.56	20230726	1.78	N	417790	100	10 억		36826	N	N	0	N	00	N
36	20240725	141246	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	9400	-20	5	-0.21	169697450	18291	72.79	9330	9410	9140	12240	6600	9420	9277.65	0.33	0	206	9653	9536	9343	9226	9033	9595	9285	11	2820	100	6590	10	1	10999650	1034	8.64	1.12	12	0.17	1088.00	8378.00	13330	20230829	-29.48	8990	20230726	4.56	12830	-26.73	20240125	9140	2.84	20240725	13330	-29.48	20230829	8990	4.56	20230726	1.78	N	417790	100	10 억		36826	N	N	0	N	00	N
37	20240725	131238	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	9370	-50	5	-0.53	131670820	14237	56.65	9330	9380	9140	12240	6600	9420	9248.49	0.33	0	-218	9653	9536	9343	9226	9033	9595	9285	11	2820	100	6590	10	1	10999650	1031	8.61	1.12	12	0.13	1088.00	8378.00	13330	20230829	-29.71	8990	20230726	4.23	12830	-26.97	20240125	9140	2.52	20240725	13330	-29.71	20230829	8990	4.23	20230726	1.78	N	417790	100	10 억		36826	N	N	0	N	00	N
38	20240725	121243	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	9380	-40	5	-0.42	123891210	13407	53.35	9330	9380	9140	12240	6600	9420	9240.79	0.33	0	-158	9653	9536	9343	9226	9033	9595	9285	11	2820	100	6590	10	1	10999650	1032	8.62	1.12	12	0.12	1088.00	8378.00	13330	20230829	-29.63	8990	20230726	4.34	12830	-26.89	20240125	9140	2.63	20240725	13330	-29.63	20230829	8990	4.34	20230726	1.78	N	417790	100	10 억		36826	N	N	0	N	00	N
39	20240725	111242	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	9280	-140	5	-1.49	107512460	11652	46.37	9330	9350	9140	12240	6600	9420	9226.95	0.33	0	-158	9653	9536	9343	9226	9033	9595	9285	11	2820	100	6590	10	1	10999650	1021	8.53	1.11	12	0.11	1088.00	8378.00	13330	20230829	-30.38	8990	20230726	3.23	12830	-27.67	20240125	9140	1.53	20240725	13330	-30.38	20230829	8990	3.23	20230726	1.78	N	417790	100	10 억		36826	N	N	0	N	00	N
40	20240725	101234	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	9280	-140	5	-1.49	62877020	6824	27.15	9330	9350	9140	12240	6600	9420	9214.10	0.33	0	-200	9653	9536	9343	9226	9033	9595	9285	11	2820	100	6590	10	1	10999650	1021	8.53	1.11	12	0.06	1088.00	8378.00	13330	20230829	-30.38	8990	20230726	3.23	12830	-27.67	20240125	9140	1.53	20240725	13330	-30.38	20230829	8990	3.23	20230726	1.78	N	417790	100	10 억		36826	N	N	0	N	00	N
41	20240725	091229	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	9300	-120	5	-1.27	11259150	1207	4.80	9330	9330	9240	12240	6600	9420	9328.21	0.33	0	-367	9653	9536	9343	9226	9033	9595	9285	11	2820	100	6590	10	1	10999650	1023	8.55	1.11	12	0.01	1088.00	8378.00	13330	20230829	-30.23	8990	20230726	3.45	12830	-27.51	20240125	9150	1.64	20240724	13330	-30.23	20230829	8990	3.45	20230726	1.78	N	417790	100	10 억		36826	N	N	0	N	00	N
42	20240724	161227	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	9420	60	2	0.64	233427470	25123	116.21	9220	9460	9150	12160	6560	9360	9291.37	0.30	0	4142	9686	9522	9366	9202	9046	9445	9125	11	2800	100	6550	10	1	10999650	1036	8.66	1.12	12	0.23	1088.00	8378.00	13330	20230829	-29.33	8990	20230726	4.78	12830	-26.58	20240125	9150	2.95	20240724	13330	-29.33	20230829	8990	4.78	20230726	1.88	N	417790	100	10 억		33178	N	N	0	N	00	N
43	20240724	151246	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	9380	20	2	0.21	215502490	23213	107.38	9220	9460	9150	12160	6560	9360	9283.70	0.30	0	4551	9686	9522	9366	9202	9046	9445	9125	11	2800	100	6550	10	1	10999650	1032	8.62	1.12	12	0.21	1088.00	8378.00	13330	20230829	-29.63	8990	20230726	4.34	12830	-26.89	20240125	9150	2.51	20240724	13330	-29.63	20230829	8990	4.34	20230726	1.88	N	417790	100	10 억		33178	N	N	0	N	00	N
44	20240724	141242	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	9320	-40	5	-0.43	204295440	22010	101.81	9220	9460	9150	12160	6560	9360	9281.94	0.30	0	4836	9686	9522	9366	9202	9046	9445	9125	11	2800	100	6550	10	1	10999650	1025	8.57	1.11	12	0.20	1088.00	8378.00	13330	20230829	-30.08	8990	20230726	3.67	12830	-27.36	20240125	9150	1.86	20240724	13330	-30.08	20230829	8990	3.67	20230726	1.88	N	417790	100	10 억		33178	N	N	0	N	00	N
45	20240724	131244	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	9360	0	3	0.00	180686350	19479	90.11	9220	9460	9150	12160	6560	9360	9275.96	0.30	0	5355	9686	9522	9366	9202	9046	9445	9125	11	2800	100	6550	10	1	10999650	1030	8.60	1.12	12	0.18	1088.00	8378.00	13330	20230829	-29.78	8990	20230726	4.12	12830	-27.05	20240125	9150	2.30	20240724	13330	-29.78	20230829	8990	4.12	20230726	1.88	N	417790	100	10 억		33178	N	N	0	N	00	N
46	20240724	121244	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	9390	30	2	0.32	172310300	18585	85.97	9220	9460	9150	12160	6560	9360	9271.47	0.30	0	5252	9686	9522	9366	9202	9046	9445	9125	11	2800	100	6550	10	1	10999650	1033	8.63	1.12	12	0.17	1088.00	8378.00	13330	20230829	-29.56	8990	20230726	4.45	12830	-26.81	20240125	9150	2.62	20240724	13330	-29.56	20230829	8990	4.45	20230726	1.88	N	417790	100	10 억		33178	N	N	0	N	00	N
47	20240724	111241	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	9400	40	2	0.43	169109160	18243	84.39	9220	9460	9150	12160	6560	9360	9269.81	0.30	0	5117	9686	9522	9366	9202	9046	9445	9125	11	2800	100	6550	10	1	10999650	1034	8.64	1.12	12	0.17	1088.00	8378.00	13330	20230829	-29.48	8990	20230726	4.56	12830	-26.73	20240125	9150	2.73	20240724	13330	-29.48	20230829	8990	4.56	20230726	1.88	N	417790	100	10 억		33178	N	N	0	N	00	N
48	20240724	101307	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	9430	70	2	0.75	156695440	16916	78.25	9220	9460	9150	12160	6560	9360	9263.15	0.30	0	5384	9686	9522	9366	9202	9046	9445	9125	11	2800	100	6550	10	1	10999650	1037	8.67	1.13	12	0.15	1088.00	8378.00	13330	20230829	-29.26	8990	20230726	4.89	12830	-26.50	20240125	9150	3.06	20240724	13330	-29.26	20230829	8990	4.89	20230726	1.88	N	417790	100	10 억		33178	N	N	0	N	00	N
49	20240724	091229	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	9320	-40	5	-0.43	7386350	800	3.70	9220	9320	9220	12160	6560	9360	9232.94	0.30	0	125	9686	9522	9366	9202	9046	9445	9125	11	2800	100	6550	10	1	10999650	1025	8.57	1.11	12	0.01	1088.00	8378.00	13330	20230829	-30.08	8990	20230726	3.67	12830	-27.36	20240125	9210	1.19	20240723	13330	-30.08	20230829	8990	3.67	20230726	1.88	N	417790	100	10 억		33178	N	N	0	N	00	N
50	20240723	161220	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	9360	-120	5	-1.27	202229550	21593	32.55	9480	9530	9210	12320	6640	9480	9364.94	0.32	0	-1193	9960	9720	9480	9240	9000	9600	9120	11	2840	100	6630	10	1	10999650	1030	8.60	1.12	12	0.20	1088.00	8378.00	13330	20230829	-29.78	8990	20230726	4.12	12830	-27.05	20240125	9210	1.63	20240723	13330	-29.78	20230829	8990	4.12	20230726	1.88	N	417790	100	10 억		34866	N	N	0	N	00	N
51	20240723	151250	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	9410	-70	5	-0.74	186466350	19909	30.01	9480	9530	9210	12320	6640	9480	9365.30	0.32	0	-959	9960	9720	9480	9240	9000	9600	9120	11	2840	100	6630	10	1	10999650	1035	8.65	1.12	12	0.18	1088.00	8378.00	13330	20230829	-29.41	8990	20230726	4.67	12830	-26.66	20240125	9210	2.17	20240723	13330	-29.41	20230829	8990	4.67	20230726	1.88	N	417790	100	10 억		34866	N	N	0	N	00	N
52	20240723	141224	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	9400	-80	5	-0.84	146991070	15694	23.66	9480	9530	9210	12320	6640	9480	9365.26	0.32	0	-669	9960	9720	9480	9240	9000	9600	9120	11	2840	100	6630	10	1	10999650	1034	8.64	1.12	12	0.14	1088.00	8378.00	13330	20230829	-29.48	8990	20230726	4.56	12830	-26.73	20240125	9210	2.06	20240723	13330	-29.48	20230829	8990	4.56	20230726	1.88	N	417790	100	10 억		34866	N	N	0	N	00	N
53	20240723	131220	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	9390	-90	5	-0.95	122962770	13143	19.81	9480	9530	9210	12320	6640	9480	9354.71	0.32	0	-501	9960	9720	9480	9240	9000	9600	9120	11	2840	100	6630	10	1	10999650	1033	8.63	1.12	12	0.12	1088.00	8378.00	13330	20230829	-29.56	8990	20230726	4.45	12830	-26.81	20240125	9210	1.95	20240723	13330	-29.56	20230829	8990	4.45	20230726	1.88	N	417790	100	10 억		34866	N	N	0	N	00	N
54	20240723	121230	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	9420	-60	5	-0.63	116229440	12425	18.73	9480	9530	9210	12320	6640	9480	9353.36	0.32	0	-718	9960	9720	9480	9240	9000	9600	9120	11	2840	100	6630	10	1	10999650	1036	8.66	1.12	12	0.11	1088.00	8378.00	13330	20230829	-29.33	8990	20230726	4.78	12830	-26.58	20240125	9210	2.28	20240723	13330	-29.33	20230829	8990	4.78	20230726	1.88	N	417790	100	10 억		34866	N	N	0	N	00	N
55	20240723	111227	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	9430	-50	5	-0.53	101240990	10834	16.33	9480	9530	9210	12320	6640	9480	9343.36	0.32	0	-739	9960	9720	9480	9240	9000	9600	9120	11	2840	100	6630	10	1	10999650	1037	8.67	1.13	12	0.10	1088.00	8378.00	13330	20230829	-29.26	8990	20230726	4.89	12830	-26.50	20240125	9210	2.39	20240723	13330	-29.26	20230829	8990	4.89	20230726	1.88	N	417790	100	10 억		34866	N	N	0	N	00	N
56	20240723	101221	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	9400	-80	5	-0.84	24121300	2558	3.86	9480	9530	9320	12320	6640	9480	9427.49	0.32	0	-888	9960	9720	9480	9240	9000	9600	9120	11	2840	100	6630	10	1	10999650	1034	8.64	1.12	12	0.02	1088.00	8378.00	13330	20230829	-29.48	8990	20230726	4.56	12830	-26.73	20240125	9240	1.73	20240722	13330	-29.48	20230829	8990	4.56	20230726	1.88	N	417790	100	10 억		34866	N	N	0	N	00	N
57	20240723	091234	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	9460	-20	5	-0.21	12210110	1289	1.94	9480	9530	9440	12320	6640	9480	9471.85	0.32	0	-584	9960	9720	9480	9240	9000	9600	9120	11	2840	100	6630	10	1	10999650	1041	8.69	1.13	12	0.01	1088.00	8378.00	13330	20230829	-29.03	8990	20230726	5.23	12830	-26.27	20240125	9240	2.38	20240722	13330	-29.03	20230829	8990	5.23	20230726	1.88	N	417790	100	10 억		34866	N	N	0	N	00	N
58	20240722	161213	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	9480	-210	5	-2.17	618111740	66185	590.94	9650	9720	9240	12590	6790	9690	9339.15	0.28	0	3882	9836	9762	9676	9602	9516	9770	9610	11	2900	100	6780	10	1	10999650	1043	8.71	1.13	12	0.60	1088.00	8378.00	13330	20230829	-28.88	8990	20230726	5.45	12830	-26.11	20240125	9240	2.60	20240722	13330	-28.88	20230829	8990	5.45	20230726	1.89	N	417790	100	10 억		31002	N	N	0	N	00	N
59	20240722	151226	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	9300	-390	5	-4.02	581427730	62276	556.04	9650	9720	9240	12590	6790	9690	9336.30	0.28	0	4307	9836	9762	9676	9602	9516	9770	9610	11	2900	100	6780	10	1	10999650	1023	8.55	1.11	12	0.57	1088.00	8378.00	13330	20230829	-30.23	8990	20230726	3.45	12830	-27.51	20240125	9240	0.65	20240722	13330	-30.23	20230829	8990	3.45	20230726	1.89	N	417790	100	10 억		31002	N	N	0	N	00	N
60	20240722	141234	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	9260	-430	5	-4.44	553658270	59279	529.28	9650	9720	9240	12590	6790	9690	9339.87	0.28	0	4344	9836	9762	9676	9602	9516	9770	9610	11	2900	100	6780	10	1	10999650	1019	8.51	1.11	12	0.54	1088.00	8378.00	13330	20230829	-30.53	8990	20230726	3.00	12830	-27.83	20240125	9240	0.22	20240722	13330	-30.53	20230829	8990	3.00	20230726	1.89	N	417790	100	10 억		31002	N	N	0	N	00	N
61	20240722	131228	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	9270	-420	5	-4.33	487322490	52111	465.28	9650	9720	9240	12590	6790	9690	9351.62	0.28	0	7089	9836	9762	9676	9602	9516	9770	9610	11	2900	100	6780	10	1	10999650	1020	8.52	1.11	12	0.47	1088.00	8378.00	13330	20230829	-30.46	8990	20230726	3.11	12830	-27.75	20240125	9240	0.32	20240722	13330	-30.46	20230829	8990	3.11	20230726	1.89	N	417790	100	10 억		31002	N	N	0	N	00	N
62	20240722	121224	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	9290	-400	5	-4.13	455471070	48677	434.62	9650	9720	9240	12590	6790	9690	9357.01	0.28	0	7588	9836	9762	9676	9602	9516	9770	9610	11	2900	100	6780	10	1	10999650	1022	8.54	1.11	12	0.44	1088.00	8378.00	13330	20230829	-30.31	8990	20230726	3.34	12830	-27.59	20240125	9240	0.54	20240722	13330	-30.31	20230829	8990	3.34	20230726	1.89	N	417790	100	10 억		31002	N	N	0	N	00	N
63	20240722	111224	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	9290	-400	5	-4.13	302092650	32147	287.03	9650	9720	9270	12590	6790	9690	9397.23	0.28	0	3457	9836	9762	9676	9602	9516	9770	9610	11	2900	100	6780	10	1	10999650	1022	8.54	1.11	12	0.29	1088.00	8378.00	13330	20230829	-30.31	8990	20230726	3.34	12830	-27.59	20240125	9270	0.22	20240722	13330	-30.31	20230829	8990	3.34	20230726	1.89	N	417790	100	10 억		31002	N	N	0	N	00	N
64	20240722	101222	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	9550	-140	5	-1.44	34270640	3557	31.76	9650	9720	9540	12590	6790	9690	9634.70	0.28	0	-478	9836	9762	9676	9602	9516	9770	9610	11	2900	100	6780	10	1	10999650	1050	8.78	1.14	12	0.03	1088.00	8378.00	13330	20230829	-28.36	8990	20230726	6.23	12830	-25.57	20240125	9540	0.10	20240722	13330	-28.36	20230829	8990	6.23	20230726	1.89	N	417790	100	10 억		31002	N	N	0	N	00	N
65	20240722	091226	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	9650	-40	5	-0.41	2422420	251	2.24	9650	9720	9650	12590	6790	9690	9651.08	0.28	0	1	9836	9762	9676	9602	9516	9770	9610	11	2900	100	6780	10	1	10999650	1061	8.87	1.15	12	0.00	1088.00	8378.00	13330	20230829	-27.61	8990	20230726	7.34	12830	-24.79	20240125	9580	0.73	20240718	13330	-27.61	20230829	8990	7.34	20230726	1.89	N	417790	100	10 억		31002	N	N	0	N	00	N
66	20240719	161152	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	9690	0	3	0.00	108132040	11190	70.38	9690	9750	9590	12590	6790	9690	9662.27	0.28	0	-470	9950	9820	9700	9570	9450	9760	9510	11	2900	100	6780	10	1	10999650	1066	8.91	1.16	12	0.10	1088.00	8378.00	13330	20230829	-27.31	8990	20230726	7.79	12830	-24.47	20240125	9580	1.15	20240718	13330	-27.31	20230829	8990	7.79	20230726	1.89	N	417790	100	10 억		31322	N	N	0	N	00	N
67	20240719	151205	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	9670	-20	5	-0.21	88193300	9132	57.44	9690	9750	9590	12590	6790	9690	9657.61	0.28	0	-428	9950	9820	9700	9570	9450	9760	9510	11	2900	100	6780	10	1	10999650	1064	8.89	1.15	12	0.08	1088.00	8378.00	13330	20230829	-27.46	8990	20230726	7.56	12830	-24.63	20240125	9580	0.94	20240718	13330	-27.46	20230829	8990	7.56	20230726	1.89	N	417790	100	10 억		31322	N	N	0	N	00	N
68	20240719	141207	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	9660	-30	5	-0.31	48447910	5017	31.56	9690	9750	9590	12590	6790	9690	9656.75	0.28	0	-456	9950	9820	9700	9570	9450	9760	9510	11	2900	100	6780	10	1	10999650	1063	8.88	1.15	12	0.05	1088.00	8378.00	13330	20230829	-27.53	8990	20230726	7.45	12830	-24.71	20240125	9580	0.84	20240718	13330	-27.53	20230829	8990	7.45	20230726	1.89	N	417790	100	10 억		31322	N	N	0	N	00	N
69	20240719	131159	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	9690	0	3	0.00	31805270	3288	20.68	9690	9750	9620	12590	6790	9690	9673.14	0.28	0	-485	9950	9820	9700	9570	9450	9760	9510	11	2900	100	6780	10	1	10999650	1066	8.91	1.16	12	0.03	1088.00	8378.00	13330	20230829	-27.31	8990	20230726	7.79	12830	-24.47	20240125	9580	1.15	20240718	13330	-27.31	20230829	8990	7.79	20230726	1.89	N	417790	100	10 억		31322	N	N	0	N	00	N
70	20240719	121157	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	9690	0	3	0.00	29789810	3080	19.37	9690	9750	9620	12590	6790	9690	9672.02	0.28	0	-485	9950	9820	9700	9570	9450	9760	9510	11	2900	100	6780	10	1	10999650	1066	8.91	1.16	12	0.03	1088.00	8378.00	13330	20230829	-27.31	8990	20230726	7.79	12830	-24.47	20240125	9580	1.15	20240718	13330	-27.31	20230829	8990	7.79	20230726	1.89	N	417790	100	10 억		31322	N	N	0	N	00	N
71	20240719	111209	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	9670	-20	5	-0.21	25873220	2674	16.82	9690	9750	9620	12590	6790	9690	9675.85	0.28	0	-484	9950	9820	9700	9570	9450	9760	9510	11	2900	100	6780	10	1	10999650	1064	8.89	1.15	12	0.02	1088.00	8378.00	13330	20230829	-27.46	8990	20230726	7.56	12830	-24.63	20240125	9580	0.94	20240718	13330	-27.46	20230829	8990	7.56	20230726	1.89	N	417790	100	10 억		31322	N	N	0	N	00	N
72	20240719	101155	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	9690	0	3	0.00	15943600	1644	10.34	9690	9750	9620	12590	6790	9690	9698.05	0.28	0	-481	9950	9820	9700	9570	9450	9760	9510	11	2900	100	6780	10	1	10999650	1066	8.91	1.16	12	0.01	1088.00	8378.00	13330	20230829	-27.31	8990	20230726	7.79	12830	-24.47	20240125	9580	1.15	20240718	13330	-27.31	20230829	8990	7.79	20230726	1.89	N	417790	100	10 억		31322	N	N	0	N	00	N
73	20240719	091212	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	9690	0	3	0.00	2167370	224	1.41	9690	9690	9640	12590	6790	9690	9675.76	0.28	0	9	9950	9820	9700	9570	9450	9760	9510	11	2900	100	6780	10	1	10999650	1066	8.91	1.16	12	0.00	1088.00	8378.00	13330	20230829	-27.31	8990	20230726	7.79	12830	-24.47	20240125	9580	1.15	20240718	13330	-27.31	20230829	8990	7.79	20230726	1.89	N	417790	100	10 억		31322	N	N	0	N	00	N
74	20240718	161146	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	9690	-90	5	-0.92	153511590	15895	97.89	9740	9830	9580	12710	6850	9780	9657.85	0.28	0	-151	9966	9872	9786	9692	9606	9830	9650	11	2930	100	6840	10	1	10999650	1066	8.91	1.16	12	0.14	1088.00	8378.00	13330	20230829	-27.31	8990	20230726	7.79	12830	-24.47	20240125	9580	1.15	20240718	13330	-27.31	20230829	8990	7.79	20230726	1.91	N	417790	100	10 억		31293	N	N	0	N	00	N
75	20240718	151158	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	9690	-90	5	-0.92	144841910	15000	92.38	9740	9830	9580	12710	6850	9780	9656.13	0.28	0	-57	9966	9872	9786	9692	9606	9830	9650	11	2930	100	6840	10	1	10999650	1066	8.91	1.16	12	0.14	1088.00	8378.00	13330	20230829	-27.31	8990	20230726	7.79	12830	-24.47	20240125	9580	1.15	20240718	13330	-27.31	20230829	8990	7.79	20230726	1.91	N	417790	100	10 억		31293	N	N	0	N	00	N
76	20240718	141149	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	9640	-140	5	-1.43	115120740	11907	73.33	9740	9830	9580	12710	6850	9780	9668.32	0.28	0	46	9966	9872	9786	9692	9606	9830	9650	11	2930	100	6840	10	1	10999650	1060	8.86	1.15	12	0.11	1088.00	8378.00	13330	20230829	-27.68	8990	20230726	7.23	12830	-24.86	20240125	9580	0.63	20240718	13330	-27.68	20230829	8990	7.23	20230726	1.91	N	417790	100	10 억		31293	N	N	0	N	00	N
77	20240718	131148	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	9640	-140	5	-1.43	109964400	11372	70.03	9740	9830	9580	12710	6850	9780	9669.75	0.28	0	79	9966	9872	9786	9692	9606	9830	9650	11	2930	100	6840	10	1	10999650	1060	8.86	1.15	12	0.10	1088.00	8378.00	13330	20230829	-27.68	8990	20230726	7.23	12830	-24.86	20240125	9580	0.63	20240718	13330	-27.68	20230829	8990	7.23	20230726	1.91	N	417790	100	10 억		31293	N	N	0	N	00	N
78	20240718	121148	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	9620	-160	5	-1.64	104775570	10834	66.72	9740	9830	9580	12710	6850	9780	9671.00	0.28	0	173	9966	9872	9786	9692	9606	9830	9650	11	2930	100	6840	10	1	10999650	1058	8.84	1.15	12	0.10	1088.00	8378.00	13330	20230829	-27.83	8990	20230726	7.01	12830	-25.02	20240125	9580	0.42	20240718	13330	-27.83	20230829	8990	7.01	20230726	1.91	N	417790	100	10 억		31293	N	N	0	N	00	N
79	20240718	111156	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	9630	-150	5	-1.53	91783340	9485	58.41	9740	9830	9580	12710	6850	9780	9676.68	0.28	0	972	9966	9872	9786	9692	9606	9830	9650	11	2930	100	6840	10	1	10999650	1059	8.85	1.15	12	0.09	1088.00	8378.00	13330	20230829	-27.76	8990	20230726	7.12	12830	-24.94	20240125	9580	0.52	20240718	13330	-27.76	20230829	8990	7.12	20230726	1.91	N	417790	100	10 억		31293	N	N	0	N	00	N
80	20240718	101158	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	9670	-110	5	-1.12	74805530	7723	47.56	9740	9830	9580	12710	6850	9780	9686.07	0.28	0	935	9966	9872	9786	9692	9606	9830	9650	11	2930	100	6840	10	1	10999650	1064	8.89	1.15	12	0.07	1088.00	8378.00	13330	20230829	-27.46	8990	20230726	7.56	12830	-24.63	20240125	9580	0.94	20240718	13330	-27.46	20230829	8990	7.56	20230726	1.91	N	417790	100	10 억		31293	N	N	0	N	00	N
81	20240718	091202	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	9780	0	3	0.00	24886610	2575	15.86	9740	9830	9600	12710	6850	9780	9664.70	0.28	0	981	9966	9872	9786	9692	9606	9830	9650	11	2930	100	6840	10	1	10999650	1076	8.99	1.17	12	0.02	1088.00	8378.00	13330	20230829	-26.63	8990	20230726	8.79	12830	-23.77	20240125	9600	1.88	20240718	13330	-26.63	20230829	8990	8.79	20230726	1.91	N	417790	100	10 억		31293	N	N	0	N	00	N
82	20240717	161249	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	9780	-80	5	-0.81	158085730	16162	131.24	9880	9880	9700	12810	6910	9860	9781.29	0.29	0	-1055	10073	9966	9863	9756	9653	9915	9705	11	2950	100	6900	10	1	10999650	1076	8.99	1.17	12	0.15	1088.00	8378.00	13330	20230829	-26.63	8990	20230726	8.79	12830	-23.77	20240125	9610	1.77	20240710	13330	-26.63	20230829	8990	8.79	20230726	1.92	N	417790	100	10 억		32345	N	N	0	N	00	N
83	20240717	151255	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	9730	-130	5	-1.32	153162040	15658	127.15	9880	9880	9700	12810	6910	9860	9781.68	0.29	0	-1005	10073	9966	9863	9756	9653	9915	9705	11	2950	100	6900	10	1	10999650	1070	8.94	1.16	12	0.14	1088.00	8378.00	13330	20230829	-27.01	8990	20230726	8.23	12830	-24.16	20240125	9610	1.25	20240710	13330	-27.01	20230829	8990	8.23	20230726	1.92	N	417790	100	10 억		32345	N	N	0	N	00	N
84	20240717	141253	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	9770	-90	5	-0.91	127907160	13063	106.07	9880	9880	9730	12810	6910	9860	9791.52	0.29	0	-807	10073	9966	9863	9756	9653	9915	9705	11	2950	100	6900	10	1	10999650	1075	8.98	1.17	12	0.12	1088.00	8378.00	13330	20230829	-26.71	8990	20230726	8.68	12830	-23.85	20240125	9610	1.66	20240710	13330	-26.71	20230829	8990	8.68	20230726	1.92	N	417790	100	10 억		32345	N	N	0	N	00	N
85	20240717	131250	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	9770	-90	5	-0.91	114347700	11673	94.79	9880	9880	9740	12810	6910	9860	9795.88	0.29	0	-751	10073	9966	9863	9756	9653	9915	9705	11	2950	100	6900	10	1	10999650	1075	8.98	1.17	12	0.11	1088.00	8378.00	13330	20230829	-26.71	8990	20230726	8.68	12830	-23.85	20240125	9610	1.66	20240710	13330	-26.71	20230829	8990	8.68	20230726	1.92	N	417790	100	10 억		32345	N	N	0	N	00	N
86	20240717	121251	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	9760	-100	5	-1.01	104188550	10632	86.33	9880	9880	9750	12810	6910	9860	9799.49	0.29	0	-711	10073	9966	9863	9756	9653	9915	9705	11	2950	100	6900	10	1	10999650	1074	8.97	1.16	12	0.10	1088.00	8378.00	13330	20230829	-26.78	8990	20230726	8.57	12830	-23.93	20240125	9610	1.56	20240710	13330	-26.78	20230829	8990	8.57	20230726	1.92	N	417790	100	10 억		32345	N	N	0	N	00	N
87	20240717	111254	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	9790	-70	5	-0.71	81655900	8324	67.59	9880	9880	9780	12810	6910	9860	9809.65	0.29	0	-160	10073	9966	9863	9756	9653	9915	9705	11	2950	100	6900	10	1	10999650	1077	9.00	1.17	12	0.08	1088.00	8378.00	13330	20230829	-26.56	8990	20230726	8.90	12830	-23.69	20240125	9610	1.87	20240710	13330	-26.56	20230829	8990	8.90	20230726	1.92	N	417790	100	10 억		32345	N	N	0	N	00	N
88	20240717	101257	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	9830	-30	5	-0.30	54702920	5574	45.26	9880	9880	9800	12810	6910	9860	9813.89	0.29	0	-176	10073	9966	9863	9756	9653	9915	9705	11	2950	100	6900	10	1	10999650	1081	9.03	1.17	12	0.05	1088.00	8378.00	13330	20230829	-26.26	8990	20230726	9.34	12830	-23.38	20240125	9610	2.29	20240710	13330	-26.26	20230829	8990	9.34	20230726	1.92	N	417790	100	10 억		32345	N	N	0	N	00	N
89	20240717	091028	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	9860	0	3	0.00	1173430	119	0.97	9880	9880	9840	12810	6910	9860	9860.80	0.29	0	-39	10073	9966	9863	9756	9653	9915	9705	11	2950	100	6900	10	1	10999650	1085	9.06	1.18	12	0.00	1088.00	8378.00	13330	20230829	-26.03	8990	20230726	9.68	12830	-23.15	20240125	9610	2.60	20240710	13330	-26.03	20230829	8990	9.68	20230726	1.92	N	417790	100	10 억		32345	N	N	0	N	00	N
90	20240716	161254	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	9860	-100	5	-1.00	119896120	12194	55.92	9970	9970	9760	12940	6980	9960	9832.38	0.31	0	-1976	10153	10056	9923	9826	9693	9990	9760	11	2980	100	6970	10	1	10999650	1085	9.06	1.18	12	0.11	1088.00	8378.00	13330	20230829	-26.03	8990	20230726	9.68	12830	-23.15	20240125	9610	2.60	20240710	13330	-26.03	20230829	8990	9.68	20230726	1.97	N	417790	100	10 억		34168	N	N	0	N	00	N
91	20240716	151308	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	9840	-120	5	-1.20	109751900	11165	51.20	9970	9970	9760	12940	6980	9960	9830.00	0.31	0	-1638	10153	10056	9923	9826	9693	9990	9760	11	2980	100	6970	10	1	10999650	1082	9.04	1.17	12	0.10	1088.00	8378.00	13330	20230829	-26.18	8990	20230726	9.45	12830	-23.30	20240125	9610	2.39	20240710	13330	-26.18	20230829	8990	9.45	20230726	1.97	N	417790	100	10 억		34168	N	N	0	N	00	N
92	20240716	141302	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	9830	-130	5	-1.31	98611020	10031	46.00	9970	9970	9760	12940	6980	9960	9830.63	0.31	0	-1623	10153	10056	9923	9826	9693	9990	9760	11	2980	100	6970	10	1	10999650	1081	9.03	1.17	12	0.09	1088.00	8378.00	13330	20230829	-26.26	8990	20230726	9.34	12830	-23.38	20240125	9610	2.29	20240710	13330	-26.26	20230829	8990	9.34	20230726	1.97	N	417790	100	10 억		34168	N	N	0	N	00	N
93	20240716	131304	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	9840	-120	5	-1.20	93583010	9520	43.66	9970	9970	9760	12940	6980	9960	9830.15	0.31	0	-1544	10153	10056	9923	9826	9693	9990	9760	11	2980	100	6970	10	1	10999650	1082	9.04	1.17	12	0.09	1088.00	8378.00	13330	20230829	-26.18	8990	20230726	9.45	12830	-23.30	20240125	9610	2.39	20240710	13330	-26.18	20230829	8990	9.45	20230726	1.97	N	417790	100	10 억		34168	N	N	0	N	00	N
94	20240716	121259	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	9840	-120	5	-1.20	83166060	8462	38.81	9970	9970	9760	12940	6980	9960	9828.18	0.31	0	-1399	10153	10056	9923	9826	9693	9990	9760	11	2980	100	6970	10	1	10999650	1082	9.04	1.17	12	0.08	1088.00	8378.00	13330	20230829	-26.18	8990	20230726	9.45	12830	-23.30	20240125	9610	2.39	20240710	13330	-26.18	20230829	8990	9.45	20230726	1.97	N	417790	100	10 억		34168	N	N	0	N	00	N
95	20240716	111302	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	9800	-160	5	-1.61	72335570	7359	33.75	9970	9970	9760	12940	6980	9960	9829.54	0.31	0	-1379	10153	10056	9923	9826	9693	9990	9760	11	2980	100	6970	10	1	10999650	1078	9.01	1.17	12	0.07	1088.00	8378.00	13330	20230829	-26.48	8990	20230726	9.01	12830	-23.62	20240125	9610	1.98	20240710	13330	-26.48	20230829	8990	9.01	20230726	1.97	N	417790	100	10 억		34168	N	N	0	N	00	N
96	20240716	101301	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	9840	-120	5	-1.20	45671730	4636	21.26	9970	9970	9790	12940	6980	9960	9851.54	0.31	0	-1236	10153	10056	9923	9826	9693	9990	9760	11	2980	100	6970	10	1	10999650	1082	9.04	1.17	12	0.04	1088.00	8378.00	13330	20230829	-26.18	8990	20230726	9.45	12830	-23.30	20240125	9610	2.39	20240710	13330	-26.18	20230829	8990	9.45	20230726	1.97	N	417790	100	10 억		34168	N	N	0	N	00	N
97	20240716	091259	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	9960	0	3	0.00	954270	96	0.44	9970	9970	9920	12940	6980	9960	9940.31	0.31	0	-69	10153	10056	9923	9826	9693	9990	9760	11	2980	100	6970	10	1	10999650	1096	9.15	1.19	12	0.00	1088.00	8378.00	13330	20230829	-25.28	8990	20230726	10.79	12830	-22.37	20240125	9610	3.64	20240710	13330	-25.28	20230829	8990	10.79	20230726	1.97	N	417790	100	10 억		34168	N	N	0	N	00	N
98	20240715	161240	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	9960	60	2	0.61	216269820	21804	183.83	10020	10020	9790	12870	6930	9900	9918.80	0.31	0	356	10073	9986	9903	9816	9733	9985	9815	11	2970	100	6930	10	1	10999650	1096	9.15	1.19	12	0.20	1088.00	8378.00	13330	20230829	-25.28	8990	20230726	10.79	12830	-22.37	20240125	9610	3.64	20240710	13330	-25.28	20230829	8990	10.79	20230726	2.01	N	417790	100	10 억		33812	N	N	0	N	00	N
99	20240715	151249	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	9960	60	2	0.61	212577660	21433	180.70	10020	10020	9790	12870	6930	9900	9918.24	0.31	0	300	10073	9986	9903	9816	9733	9985	9815	11	2970	100	6930	10	1	10999650	1096	9.15	1.19	12	0.19	1088.00	8378.00	13330	20230829	-25.28	8990	20230726	10.79	12830	-22.37	20240125	9610	3.64	20240710	13330	-25.28	20230829	8990	10.79	20230726	2.01	N	417790	100	10 억		33812	N	N	0	N	00	N
100	20240715	141246	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	9920	20	2	0.20	157351200	15866	133.77	10020	10020	9790	12870	6930	9900	9917.51	0.31	0	-629	10073	9986	9903	9816	9733	9985	9815	11	2970	100	6930	10	1	10999650	1091	9.12	1.18	12	0.14	1088.00	8378.00	13330	20230829	-25.58	8990	20230726	10.34	12830	-22.68	20240125	9610	3.23	20240710	13330	-25.58	20230829	8990	10.34	20230726	2.01	N	417790	100	10 억		33812	N	N	0	N	00	N
101	20240715	131248	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	9930	30	2	0.30	128599390	12960	109.27	10020	10020	9790	12870	6930	9900	9922.79	0.31	0	-1165	10073	9986	9903	9816	9733	9985	9815	11	2970	100	6930	10	1	10999650	1092	9.13	1.19	12	0.12	1088.00	8378.00	13330	20230829	-25.51	8990	20230726	10.46	12830	-22.60	20240125	9610	3.33	20240710	13330	-25.51	20230829	8990	10.46	20230726	2.01	N	417790	100	10 억		33812	N	N	0	N	00	N
102	20240715	121246	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	9940	40	2	0.40	118382900	11930	100.58	10020	10020	9790	12870	6930	9900	9923.13	0.31	0	-794	10073	9986	9903	9816	9733	9985	9815	11	2970	100	6930	10	1	10999650	1093	9.14	1.19	12	0.11	1088.00	8378.00	13330	20230829	-25.43	8990	20230726	10.57	12830	-22.53	20240125	9610	3.43	20240710	13330	-25.43	20230829	8990	10.57	20230726	2.01	N	417790	100	10 억		33812	N	N	0	N	00	N
103	20240715	111247	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	9920	20	2	0.20	106714150	10751	90.64	10020	10020	9790	12870	6930	9900	9925.97	0.31	0	-982	10073	9986	9903	9816	9733	9985	9815	11	2970	100	6930	10	1	10999650	1091	9.12	1.18	12	0.10	1088.00	8378.00	13330	20230829	-25.58	8990	20230726	10.34	12830	-22.68	20240125	9610	3.23	20240710	13330	-25.58	20230829	8990	10.34	20230726	2.01	N	417790	100	10 억		33812	N	N	0	N	00	N
104	20240715	101245	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	9870	-30	5	-0.30	71188990	7175	60.49	10020	10020	9790	12870	6930	9900	9921.81	0.31	0	-379	10073	9986	9903	9816	9733	9985	9815	11	2970	100	6930	10	1	10999650	1086	9.07	1.18	12	0.07	1088.00	8378.00	13330	20230829	-25.96	8990	20230726	9.79	12830	-23.07	20240125	9610	2.71	20240710	13330	-25.96	20230829	8990	9.79	20230726	2.01	N	417790	100	10 억		33812	N	N	0	N	00	N
105	20240715	091247	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	9970	70	2	0.71	35286920	3550	29.93	10020	10020	9790	12870	6930	9900	9939.98	0.31	0	-6	10073	9986	9903	9816	9733	9985	9815	11	2970	100	6930	10	1	10999650	1097	9.16	1.19	12	0.03	1088.00	8378.00	13330	20230829	-25.21	8990	20230726	10.90	12830	-22.29	20240125	9610	3.75	20240710	13330	-25.21	20230829	8990	10.90	20230726	2.01	N	417790	100	10 억		33812	N	N	0	N	00	N
106	20240712	161237	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	9900	10	2	0.10	117191860	11861	53.60	9900	9990	9820	12850	6930	9890	9880.43	0.32	0	-1468	10103	9996	9853	9746	9603	9925	9675	11	2960	100	6920	10	1	10999650	1089	9.10	1.18	12	0.11	1088.00	8378.00	13330	20230829	-25.73	8990	20230726	10.12	12830	-22.84	20240125	9610	3.02	20240710	13330	-25.73	20230829	8990	10.12	20230726	2.04	N	417790	100	10 억		35211	N	N	0	N	00	N
107	20240712	151244	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	9900	10	2	0.10	89528110	9066	40.97	9900	9990	9820	12850	6930	9890	9875.15	0.32	0	-1462	10103	9996	9853	9746	9603	9925	9675	11	2960	100	6920	10	1	10999650	1089	9.10	1.18	12	0.08	1088.00	8378.00	13330	20230829	-25.73	8990	20230726	10.12	12830	-22.84	20240125	9610	3.02	20240710	13330	-25.73	20230829	8990	10.12	20230726	2.04	N	417790	100	10 억		35211	N	N	0	N	00	N
108	20240712	141247	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	9910	20	2	0.20	48872440	4949	22.37	9900	9990	9820	12850	6930	9890	9875.22	0.32	0	-1386	10103	9996	9853	9746	9603	9925	9675	11	2960	100	6920	10	1	10999650	1090	9.11	1.18	12	0.04	1088.00	8378.00	13330	20230829	-25.66	8990	20230726	10.23	12830	-22.76	20240125	9610	3.12	20240710	13330	-25.66	20230829	8990	10.23	20230726	2.04	N	417790	100	10 억		35211	N	N	0	N	00	N
109	20240712	131242	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	9860	-30	5	-0.30	31269980	3166	14.31	9900	9990	9820	12850	6930	9890	9876.81	0.32	0	-1328	10103	9996	9853	9746	9603	9925	9675	11	2960	100	6920	10	1	10999650	1085	9.06	1.18	12	0.03	1088.00	8378.00	13330	20230829	-26.03	8990	20230726	9.68	12830	-23.15	20240125	9610	2.60	20240710	13330	-26.03	20230829	8990	9.68	20230726	2.04	N	417790	100	10 억		35211	N	N	0	N	00	N
110	20240712	121243	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	9900	10	2	0.10	21703770	2195	9.92	9900	9990	9820	12850	6930	9890	9887.82	0.32	0	-1058	10103	9996	9853	9746	9603	9925	9675	11	2960	100	6920	10	1	10999650	1089	9.10	1.18	12	0.02	1088.00	8378.00	13330	20230829	-25.73	8990	20230726	10.12	12830	-22.84	20240125	9610	3.02	20240710	13330	-25.73	20230829	8990	10.12	20230726	2.04	N	417790	100	10 억		35211	N	N	0	N	00	N
111	20240712	111239	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	9940	50	2	0.51	18555390	1878	8.49	9900	9990	9820	12850	6930	9890	9880.40	0.32	0	-1058	10103	9996	9853	9746	9603	9925	9675	11	2960	100	6920	10	1	10999650	1093	9.14	1.19	12	0.02	1088.00	8378.00	13330	20230829	-25.43	8990	20230726	10.57	12830	-22.53	20240125	9610	3.43	20240710	13330	-25.43	20230829	8990	10.57	20230726	2.04	N	417790	100	10 억		35211	N	N	0	N	00	N
112	20240712	101241	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	9890	0	3	0.00	12761570	1291	5.83	9900	9990	9820	12850	6930	9890	9885.03	0.32	0	-808	10103	9996	9853	9746	9603	9925	9675	11	2960	100	6920	10	1	10999650	1088	9.09	1.18	12	0.01	1088.00	8378.00	13330	20230829	-25.81	8990	20230726	10.01	12830	-22.92	20240125	9610	2.91	20240710	13330	-25.81	20230829	8990	10.01	20230726	2.04	N	417790	100	10 억		35211	N	N	0	N	00	N
113	20240712	091238	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	9900	10	2	0.10	8055470	816	3.69	9900	9900	9820	12850	6930	9890	9871.90	0.32	0	-567	10103	9996	9853	9746	9603	9925	9675	11	2960	100	6920	10	1	10999650	1089	9.10	1.18	12	0.01	1088.00	8378.00	13330	20230829	-25.73	8990	20230726	10.12	12830	-22.84	20240125	9610	3.02	20240710	13330	-25.73	20230829	8990	10.12	20230726	2.04	N	417790	100	10 억		35211	N	N	0	N	00	N
114	20240711	161232	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	9890	10	2	0.10	217723620	22022	79.82	9960	9960	9710	12840	6920	9880	9886.81	0.32	0	-557	10060	9970	9790	9700	9520	10015	9745	11	2960	100	6910	10	1	10999650	1088	9.09	1.18	12	0.20	1088.00	8378.00	13330	20230829	-25.81	8990	20230726	10.01	12830	-22.92	20240125	9610	2.91	20240710	13330	-25.81	20230829	8990	10.01	20230726	1.96	N	417790	100	10 억		35109	N	N	0	N	00	N
115	20240711	151239	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	9870	-10	5	-0.10	205358710	20771	75.28	9960	9960	9710	12840	6920	9880	9886.99	0.32	0	-168	10060	9970	9790	9700	9520	10015	9745	11	2960	100	6910	10	1	10999650	1086	9.07	1.18	12	0.19	1088.00	8378.00	13330	20230829	-25.96	8990	20230726	9.79	12830	-23.07	20240125	9610	2.71	20240710	13330	-25.96	20230829	8990	9.79	20230726	1.96	N	417790	100	10 억		35109	N	N	0	N	00	N
116	20240711	141240	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	9920	40	2	0.40	173441360	17519	63.50	9960	9960	9710	12840	6920	9880	9900.86	0.32	0	974	10060	9970	9790	9700	9520	10015	9745	11	2960	100	6910	10	1	10999650	1091	9.12	1.18	12	0.16	1088.00	8378.00	13330	20230829	-25.58	8990	20230726	10.34	12830	-22.68	20240125	9610	3.23	20240710	13330	-25.58	20230829	8990	10.34	20230726	1.96	N	417790	100	10 억		35109	N	N	0	N	00	N
117	20240711	131238	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	9930	50	2	0.51	166225830	16791	60.86	9960	9960	9710	12840	6920	9880	9900.39	0.32	0	1108	10060	9970	9790	9700	9520	10015	9745	11	2960	100	6910	10	1	10999650	1092	9.13	1.19	12	0.15	1088.00	8378.00	13330	20230829	-25.51	8990	20230726	10.46	12830	-22.60	20240125	9610	3.33	20240710	13330	-25.51	20230829	8990	10.46	20230726	1.96	N	417790	100	10 억		35109	N	N	0	N	00	N
118	20240711	121236	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	9900	20	2	0.20	150561140	15210	55.13	9960	9960	9710	12840	6920	9880	9899.55	0.32	0	1828	10060	9970	9790	9700	9520	10015	9745	11	2960	100	6910	10	1	10999650	1089	9.10	1.18	12	0.14	1088.00	8378.00	13330	20230829	-25.73	8990	20230726	10.12	12830	-22.84	20240125	9610	3.02	20240710	13330	-25.73	20230829	8990	10.12	20230726	1.96	N	417790	100	10 억		35109	N	N	0	N	00	N
119	20240711	111233	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	9940	60	2	0.61	123107080	12444	45.10	9960	9960	9710	12840	6920	9880	9893.50	0.32	0	2487	10060	9970	9790	9700	9520	10015	9745	11	2960	100	6910	10	1	10999650	1093	9.14	1.19	12	0.11	1088.00	8378.00	13330	20230829	-25.43	8990	20230726	10.57	12830	-22.53	20240125	9610	3.43	20240710	13330	-25.43	20230829	8990	10.57	20230726	1.96	N	417790	100	10 억		35109	N	N	0	N	00	N
120	20240711	101235	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	9930	50	2	0.51	86916570	8794	31.87	9960	9960	9710	12840	6920	9880	9883.87	0.32	0	2791	10060	9970	9790	9700	9520	10015	9745	11	2960	100	6910	10	1	10999650	1092	9.13	1.19	12	0.08	1088.00	8378.00	13330	20230829	-25.51	8990	20230726	10.46	12830	-22.60	20240125	9610	3.33	20240710	13330	-25.51	20230829	8990	10.46	20230726	1.96	N	417790	100	10 억		35109	N	N	0	N	00	N
121	20240711	091232	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	9890	10	2	0.10	20673230	2092	7.58	9960	9960	9710	12840	6920	9880	9882.80	0.32	0	-205	10060	9970	9790	9700	9520	10015	9745	11	2960	100	6910	10	1	10999650	1088	9.09	1.18	12	0.02	1088.00	8378.00	13330	20230829	-25.81	8990	20230726	10.01	12830	-22.92	20240125	9610	2.91	20240710	13330	-25.81	20230829	8990	10.01	20230726	1.96	N	417790	100	10 억		35109	N	N	0	N	00	N
122	20240710	161226	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	9880	80	2	0.82	267838010	27529	37.60	9800	9880	9610	12740	6860	9800	9729.30	0.32	0	287	10226	10012	9836	9622	9446	9925	9535	11	2940	100	6860	10	1	10999650	1087	9.08	1.18	12	0.25	1088.00	8378.00	13400	20230704	-26.27	8990	20230726	9.90	12830	-22.99	20240125	9610	2.81	20240710	13330	-25.88	20230829	8990	9.90	20230726	1.98	N	417790	100	10 억		34852	N	N	0	N	00	N
123	20240710	151233	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	9840	40	2	0.41	250307960	25754	35.18	9800	9850	9610	12740	6860	9800	9719.19	0.32	0	562	10226	10012	9836	9622	9446	9925	9535	11	2940	100	6860	10	1	10999650	1082	9.04	1.17	12	0.23	1088.00	8378.00	13400	20230704	-26.57	8990	20230726	9.45	12830	-23.30	20240125	9610	2.39	20240710	13330	-26.18	20230829	8990	9.45	20230726	1.98	N	417790	100	10 억		34852	N	N	0	N	00	N
124	20240710	141232	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	9790	-10	5	-0.10	222508810	22922	31.31	9800	9850	9610	12740	6860	9800	9707.22	0.32	0	-1	10226	10012	9836	9622	9446	9925	9535	11	2940	100	6860	10	1	10999650	1077	9.00	1.17	12	0.21	1088.00	8378.00	13400	20230704	-26.94	8990	20230726	8.90	12830	-23.69	20240125	9610	1.87	20240710	13330	-26.56	20230829	8990	8.90	20230726	1.98	N	417790	100	10 억		34852	N	N	0	N	00	N
125	20240710	131231	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	9750	-50	5	-0.51	207739520	21407	29.24	9800	9850	9610	12740	6860	9800	9704.28	0.32	0	-157	10226	10012	9836	9622	9446	9925	9535	11	2940	100	6860	10	1	10999650	1072	8.96	1.16	12	0.19	1088.00	8378.00	13400	20230704	-27.24	8990	20230726	8.45	12830	-24.01	20240125	9610	1.46	20240710	13330	-26.86	20230829	8990	8.45	20230726	1.98	N	417790	100	10 억		34852	N	N	0	N	00	N
126	20240710	121228	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	9720	-80	5	-0.82	150686330	15550	21.24	9800	9850	9610	12740	6860	9800	9690.44	0.32	0	-1028	10226	10012	9836	9622	9446	9925	9535	11	2940	100	6860	10	1	10999650	1069	8.93	1.16	12	0.14	1088.00	8378.00	13400	20230704	-27.46	8990	20230726	8.12	12830	-24.24	20240125	9610	1.14	20240710	13330	-27.08	20230829	8990	8.12	20230726	1.98	N	417790	100	10 억		34852	N	N	0	N	00	N
127	20240710	111230	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	9710	-90	5	-0.92	132646730	13690	18.70	9800	9850	9610	12740	6860	9800	9689.32	0.32	0	-1028	10226	10012	9836	9622	9446	9925	9535	11	2940	100	6860	10	1	10999650	1068	8.92	1.16	12	0.12	1088.00	8378.00	13400	20230704	-27.54	8990	20230726	8.01	12830	-24.32	20240125	9610	1.04	20240710	13330	-27.16	20230829	8990	8.01	20230726	1.98	N	417790	100	10 억		34852	N	N	0	N	00	N
128	20240710	101226	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	9690	-110	5	-1.12	124129480	12812	17.50	9800	9850	9610	12740	6860	9800	9688.53	0.32	0	-873	10226	10012	9836	9622	9446	9925	9535	11	2940	100	6860	10	1	10999650	1066	8.91	1.16	12	0.12	1088.00	8378.00	13400	20230704	-27.69	8990	20230726	7.79	12830	-24.47	20240125	9610	0.83	20240710	13330	-27.31	20230829	8990	7.79	20230726	1.98	N	417790	100	10 억		34852	N	N	0	N	00	N
129	20240710	091232	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	9730	-70	5	-0.71	30440590	3134	4.28	9800	9850	9650	12740	6860	9800	9713.02	0.32	0	19	10226	10012	9836	9622	9446	9925	9535	11	2940	100	6860	10	1	10999650	1070	8.94	1.16	12	0.03	1088.00	8378.00	13400	20230704	-27.39	8990	20230726	8.23	12830	-24.16	20240125	9650	0.83	20240710	13330	-27.01	20230829	8990	8.23	20230726	1.98	N	417790	100	10 억		34852	N	N	0	N	00	N
130	20240709	161222	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	9800	-200	5	-2.00	720339760	73194	501.64	10000	10050	9660	13000	7000	10000	9842.05	0.30	0	1471	10280	10140	10020	9880	9760	10080	9820	11	3000	100	7000	10	1	10999650	1078	9.01	1.17	12	0.67	1088.00	8378.00	13780	20230703	-28.88	8990	20230726	9.01	12830	-23.62	20240125	9660	1.45	20240709	13330	-26.48	20230829	8990	9.01	20230726	2.01	N	417790	100	10 억		33382	N	N	0	N	00	N
131	20240709	151230	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	9670	-330	5	-3.30	623016930	63185	433.04	10000	10050	9670	13000	7000	10000	9860.20	0.30	0	641	10280	10140	10020	9880	9760	10080	9820	11	3000	100	7000	10	1	10999650	1064	8.89	1.15	12	0.57	1088.00	8378.00	13780	20230703	-29.83	8990	20230726	7.56	12830	-24.63	20240125	9670	0.00	20240709	13330	-27.46	20230829	8990	7.56	20230726	2.01	N	417790	100	10 억		33382	N	N	0	N	00	N
132	20240709	141230	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	10050	50	2	0.50	81905900	8192	56.14	10000	10050	9950	13000	7000	10000	9998.28	0.30	0	-400	10280	10140	10020	9880	9760	10080	9820	11	3000	100	7000	10	1	10999650	1105	9.24	1.20	12	0.07	1088.00	8378.00	13780	20230703	-27.07	8990	20230726	11.79	12830	-21.67	20240125	9870	1.82	20240705	13330	-24.61	20230829	8990	11.79	20230726	2.01	N	417790	100	10 억		33382	N	N	0	N	00	N
133	20240709	131234	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	9960	-40	5	-0.40	62564500	6260	42.90	10000	10050	9950	13000	7000	10000	9994.33	0.30	0	-507	10280	10140	10020	9880	9760	10080	9820	11	3000	100	7000	10	1	10999650	1096	9.15	1.19	12	0.06	1088.00	8378.00	13780	20230703	-27.72	8990	20230726	10.79	12830	-22.37	20240125	9870	0.91	20240705	13330	-25.28	20230829	8990	10.79	20230726	2.01	N	417790	100	10 억		33382	N	N	0	N	00	N
134	20240709	121235	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	10040	40	2	0.40	51435630	5147	35.28	10000	10050	9950	13000	7000	10000	9993.32	0.30	0	-507	10280	10140	10020	9880	9760	10080	9820	11	3000	100	7000	10	1	10999650	1104	9.23	1.20	12	0.05	1088.00	8378.00	13780	20230703	-27.14	8990	20230726	11.68	12830	-21.75	20240125	9870	1.72	20240705	13330	-24.68	20230829	8990	11.68	20230726	2.01	N	417790	100	10 억		33382	N	N	0	N	00	N
135	20240709	111235	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	10040	40	2	0.40	48284600	4833	33.12	10000	10050	9950	13000	7000	10000	9990.61	0.30	0	-507	10280	10140	10020	9880	9760	10080	9820	11	3000	100	7000	10	1	10999650	1104	9.23	1.20	12	0.04	1088.00	8378.00	13780	20230703	-27.14	8990	20230726	11.68	12830	-21.75	20240125	9870	1.72	20240705	13330	-24.68	20230829	8990	11.68	20230726	2.01	N	417790	100	10 억		33382	N	N	0	N	00	N
136	20240709	101230	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	10000	0	3	0.00	21799230	2180	14.94	10000	10050	9950	13000	7000	10000	9999.65	0.30	0	-504	10280	10140	10020	9880	9760	10080	9820	11	3000	100	7000	10	1	10999650	1100	9.19	1.19	12	0.02	1088.00	8378.00	13780	20230703	-27.43	8990	20230726	11.23	12830	-22.06	20240125	9870	1.32	20240705	13330	-24.98	20230829	8990	11.23	20230726	2.01	N	417790	100	10 억		33382	N	N	0	N	00	N
137	20240709	091227	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	10050	50	2	0.50	5103060	509	3.49	10000	10050	10000	13000	7000	10000	10025.66	0.30	0	-110	10280	10140	10020	9880	9760	10080	9820	11	3000	100	7000	10	1	10999650	1105	9.24	1.20	12	0.00	1088.00	8378.00	13780	20230703	-27.07	8990	20230726	11.79	12830	-21.67	20240125	9870	1.82	20240705	13330	-24.61	20230829	8990	11.79	20230726	2.01	N	417790	100	10 억		33382	N	N	0	N	00	N
138	20240708	161220	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	10000	0	3	0.00	145181610	14589	40.47	10050	10160	9900	13000	7000	10000	9951.44	0.30	0	-60	10260	10130	10000	9870	9740	10130	9870	11	3000	100	7000	10	1	10999650	1100	9.19	1.19	12	0.13	1088.00	8378.00	13780	20230703	-27.43	8990	20230726	11.23	12830	-22.06	20240125	9870	1.32	20240705	13330	-24.98	20230829	8990	11.23	20230726	2.00	N	417790	100	10 억		33441	N	N	0	N	00	N
139	20240708	151222	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	10000	0	3	0.00	122926550	12358	34.28	10050	10160	9900	13000	7000	10000	9947.12	0.30	0	18	10260	10130	10000	9870	9740	10130	9870	11	3000	100	7000	10	1	10999650	1100	9.19	1.19	12	0.11	1088.00	8378.00	13780	20230703	-27.43	8990	20230726	11.23	12830	-22.06	20240125	9870	1.32	20240705	13330	-24.98	20230829	8990	11.23	20230726	2.00	N	417790	100	10 억		33441	N	N	0	N	00	N
140	20240708	141225	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	9960	-40	5	-0.40	108475410	10908	30.26	10050	10160	9900	13000	7000	10000	9944.57	0.30	0	-7	10260	10130	10000	9870	9740	10130	9870	11	3000	100	7000	10	1	10999650	1096	9.15	1.19	12	0.10	1088.00	8378.00	13780	20230703	-27.72	8990	20230726	10.79	12830	-22.37	20240125	9870	0.91	20240705	13330	-25.28	20230829	8990	10.79	20230726	2.00	N	417790	100	10 억		33441	N	N	0	N	00	N
141	20240708	131220	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	9960	-40	5	-0.40	97555750	9812	27.22	10050	10160	9900	13000	7000	10000	9942.49	0.30	0	-15	10260	10130	10000	9870	9740	10130	9870	11	3000	100	7000	10	1	10999650	1096	9.15	1.19	12	0.09	1088.00	8378.00	13780	20230703	-27.72	8990	20230726	10.79	12830	-22.37	20240125	9870	0.91	20240705	13330	-25.28	20230829	8990	10.79	20230726	2.00	N	417790	100	10 억		33441	N	N	0	N	00	N
142	20240708	121222	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	9960	-40	5	-0.40	80463300	8089	22.44	10050	10160	9900	13000	7000	10000	9947.25	0.30	0	-33	10260	10130	10000	9870	9740	10130	9870	11	3000	100	7000	10	1	10999650	1096	9.15	1.19	12	0.07	1088.00	8378.00	13780	20230703	-27.72	8990	20230726	10.79	12830	-22.37	20240125	9870	0.91	20240705	13330	-25.28	20230829	8990	10.79	20230726	2.00	N	417790	100	10 억		33441	N	N	0	N	00	N
143	20240708	111220	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	9940	-60	5	-0.60	70835250	7118	19.74	10050	10160	9900	13000	7000	10000	9951.57	0.30	0	-121	10260	10130	10000	9870	9740	10130	9870	11	3000	100	7000	10	1	10999650	1093	9.14	1.19	12	0.06	1088.00	8378.00	13780	20230703	-27.87	8990	20230726	10.57	12830	-22.53	20240125	9870	0.71	20240705	13330	-25.43	20230829	8990	10.57	20230726	2.00	N	417790	100	10 억		33441	N	N	0	N	00	N
144	20240708	101219	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	10000	0	3	0.00	19269930	1929	5.35	10050	10160	9960	13000	7000	10000	9989.60	0.30	0	-286	10260	10130	10000	9870	9740	10130	9870	11	3000	100	7000	10	1	10999650	1100	9.19	1.19	12	0.02	1088.00	8378.00	13780	20230703	-27.43	8990	20230726	11.23	12830	-22.06	20240125	9870	1.32	20240705	13330	-24.98	20230829	8990	11.23	20230726	2.00	N	417790	100	10 억		33441	N	N	0	N	00	N
145	20240708	091219	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	10110	110	2	1.10	5514380	551	1.53	10050	10160	9960	13000	7000	10000	10007.95	0.30	0	-112	10260	10130	10000	9870	9740	10130	9870	11	3000	100	7000	10	1	10999650	1112	9.29	1.21	12	0.01	1088.00	8378.00	13780	20230703	-26.63	8990	20230726	12.46	12830	-21.20	20240125	9870	2.43	20240705	13330	-24.16	20230829	8990	12.46	20230726	2.00	N	417790	100	10 억		33441	N	N	0	N	00	N
146	20240705	161213	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	10000	50	2	0.50	359745050	35976	130.59	10000	10130	9870	12930	6970	9950	9999.58	0.27	0	3458	10130	10040	9970	9880	9810	10005	9845	11	2980	100	6960	10	1	10999650	1100	9.19	1.19	12	0.33	1088.00	8378.00	13780	20230703	-27.43	8990	20230726	11.23	12830	-22.06	20240125	9870	1.32	20240705	13330	-24.98	20230829	8990	11.23	20230726	2.02	N	417790	100	10 억		29805	N	N	0	N	00	N
147	20240705	151217	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	10000	50	2	0.50	320601020	32045	116.32	10000	10130	9870	12930	6970	9950	10004.71	0.27	0	3781	10130	10040	9970	9880	9810	10005	9845	11	2980	100	6960	10	1	10999650	1100	9.19	1.19	12	0.29	1088.00	8378.00	13780	20230703	-27.43	8990	20230726	11.23	12830	-22.06	20240125	9870	1.32	20240705	13330	-24.98	20230829	8990	11.23	20230726	2.02	N	417790	100	10 억		29805	N	N	0	N	00	N
148	20240705	141219	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	9980	30	2	0.30	298736640	29851	108.36	10000	10130	9870	12930	6970	9950	10007.59	0.27	0	3771	10130	10040	9970	9880	9810	10005	9845	11	2980	100	6960	10	1	10999650	1098	9.17	1.19	12	0.27	1088.00	8378.00	13780	20230703	-27.58	8990	20230726	11.01	12830	-22.21	20240125	9870	1.11	20240705	13330	-25.13	20230829	8990	11.01	20230726	2.02	N	417790	100	10 억		29805	N	N	0	N	00	N
149	20240705	131216	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	10110	160	2	1.61	248147760	24802	90.03	10000	10130	9870	12930	6970	9950	10005.15	0.27	0	3383	10130	10040	9970	9880	9810	10005	9845	11	2980	100	6960	10	1	10999650	1112	9.29	1.21	12	0.23	1088.00	8378.00	13780	20230703	-26.63	8990	20230726	12.46	12830	-21.20	20240125	9870	2.43	20240705	13330	-24.16	20230829	8990	12.46	20230726	2.02	N	417790	100	10 억		29805	N	N	0	N	00	N
150	20240705	121217	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	10060	110	2	1.11	178354210	17882	64.91	10000	10070	9870	12930	6970	9950	9973.95	0.27	0	4124	10130	10040	9970	9880	9810	10005	9845	11	2980	100	6960	10	1	10999650	1107	9.25	1.20	12	0.16	1088.00	8378.00	13780	20230703	-27.00	8990	20230726	11.90	12830	-21.59	20240125	9870	1.93	20240705	13330	-24.53	20230829	8990	11.90	20230726	2.02	N	417790	100	10 억		29805	N	N	0	N	00	N
151	20240705	111213	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	9980	30	2	0.30	56038360	5641	20.48	10000	10000	9870	12930	6970	9950	9934.12	0.27	0	-16	10130	10040	9970	9880	9810	10005	9845	11	2980	100	6960	10	1	10999650	1098	9.17	1.19	12	0.05	1088.00	8378.00	13780	20230703	-27.58	8990	20230726	11.01	12830	-22.21	20240125	9870	1.11	20240705	13330	-25.13	20230829	8990	11.01	20230726	2.02	N	417790	100	10 억		29805	N	N	0	N	00	N
152	20240705	101213	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	9900	-50	5	-0.50	32930960	3320	12.05	10000	10000	9870	12930	6970	9950	9918.96	0.27	0	35	10130	10040	9970	9880	9810	10005	9845	11	2980	100	6960	10	1	10999650	1089	9.10	1.18	12	0.03	1088.00	8378.00	13780	20230703	-28.16	8990	20230726	10.12	12830	-22.84	20240125	9870	0.30	20240705	13330	-25.73	20230829	8990	10.12	20230726	2.02	N	417790	100	10 억		29805	N	N	0	N	00	N
153	20240705	091216	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	9950	0	3	0.00	1611880	162	0.59	10000	10000	9940	12930	6970	9950	9949.88	0.27	0	-38	10130	10040	9970	9880	9810	10005	9845	11	2980	100	6960	10	1	10999650	1094	9.15	1.19	12	0.00	1088.00	8378.00	13780	20230703	-27.79	8990	20230726	10.68	12830	-22.45	20240125	9890	0.61	20240419	13330	-25.36	20230829	8990	10.68	20230726	2.02	N	417790	100	10 억		29805	N	N	0	N	00	N
154	20240704	161209	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	9950	-30	5	-0.30	270608050	27205	113.65	9980	10060	9900	12970	6990	9980	9947.00	0.27	0	-546	10180	10080	9990	9890	9800	10035	9845	11	2990	100	6980	10	1	10999650	1094	9.15	1.19	12	0.25	1088.00	8378.00	14420	20230628	-31.00	8990	20230726	10.68	12830	-22.45	20240125	9890	0.61	20240419	13400	-25.75	20230704	8990	10.68	20230726	2.10	N	417790	100	10 억		30040	N	N	0	N	00	N
155	20240704	151214	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	9920	-60	5	-0.60	234122080	23538	98.33	9980	10060	9900	12970	6990	9980	9946.56	0.27	0	-245	10180	10080	9990	9890	9800	10035	9845	11	2990	100	6980	10	1	10999650	1091	9.12	1.18	12	0.21	1088.00	8378.00	14420	20230628	-31.21	8990	20230726	10.34	12830	-22.68	20240125	9890	0.30	20240419	13400	-25.97	20230704	8990	10.34	20230726	2.10	N	417790	100	10 억		30040	N	N	0	N	00	N
156	20240704	141212	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	9920	-60	5	-0.60	215623600	21673	90.54	9980	10060	9920	12970	6990	9980	9948.95	0.27	0	-245	10180	10080	9990	9890	9800	10035	9845	11	2990	100	6980	10	1	10999650	1091	9.12	1.18	12	0.20	1088.00	8378.00	14420	20230628	-31.21	8990	20230726	10.34	12830	-22.68	20240125	9890	0.30	20240419	13400	-25.97	20230704	8990	10.34	20230726	2.10	N	417790	100	10 억		30040	N	N	0	N	00	N
157	20240704	131212	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	9950	-30	5	-0.30	160159940	16092	67.23	9980	10060	9920	12970	6990	9980	9952.77	0.27	0	-170	10180	10080	9990	9890	9800	10035	9845	11	2990	100	6980	10	1	10999650	1094	9.15	1.19	12	0.15	1088.00	8378.00	14420	20230628	-31.00	8990	20230726	10.68	12830	-22.45	20240125	9890	0.61	20240419	13400	-25.75	20230704	8990	10.68	20230726	2.10	N	417790	100	10 억		30040	N	N	0	N	00	N
158	20240704	121212	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	10010	30	2	0.30	87470210	8774	36.65	9980	10060	9930	12970	6990	9980	9969.25	0.27	0	-169	10180	10080	9990	9890	9800	10035	9845	11	2990	100	6980	10	1	10999650	1101	9.20	1.19	12	0.08	1088.00	8378.00	14420	20230628	-30.58	8990	20230726	11.35	12830	-21.98	20240125	9890	1.21	20240419	13400	-25.30	20230704	8990	11.35	20230726	2.10	N	417790	100	10 억		30040	N	N	0	N	00	N
159	20240704	111210	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	10040	60	2	0.60	71184940	7141	29.83	9980	10060	9930	12970	6990	9980	9968.48	0.27	0	-72	10180	10080	9990	9890	9800	10035	9845	11	2990	100	6980	10	1	10999650	1104	9.23	1.20	12	0.06	1088.00	8378.00	14420	20230628	-30.37	8990	20230726	11.68	12830	-21.75	20240125	9890	1.52	20240419	13400	-25.07	20230704	8990	11.68	20230726	2.10	N	417790	100	10 억		30040	N	N	0	N	00	N
160	20240704	101211	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	9990	10	2	0.10	69223200	6945	29.01	9980	10060	9930	12970	6990	9980	9967.34	0.27	0	-72	10180	10080	9990	9890	9800	10035	9845	11	2990	100	6980	10	1	10999650	1099	9.18	1.19	12	0.06	1088.00	8378.00	14420	20230628	-30.72	8990	20230726	11.12	12830	-22.14	20240125	9890	1.01	20240419	13400	-25.45	20230704	8990	11.12	20230726	2.10	N	417790	100	10 억		30040	N	N	0	N	00	N
161	20240704	091213	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	9980	0	3	0.00	6227580	624	2.61	9980	10000	9980	12970	6990	9980	9980.10	0.27	0	-96	10180	10080	9990	9890	9800	10035	9845	11	2990	100	6980	10	1	10999650	1098	9.17	1.19	12	0.01	1088.00	8378.00	14420	20230628	-30.79	8990	20230726	11.01	12830	-22.21	20240125	9890	0.91	20240419	13400	-25.52	20230704	8990	11.01	20230726	2.10	N	417790	100	10 억		30040	N	N	0	N	00	N
162	20240703	161206	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	9980	-60	5	-0.60	238379260	23937	96.92	10010	10090	9900	13050	7030	10040	9958.59	0.28	0	-1020	10253	10146	10093	9986	9933	10120	9960	11	3010	100	7020	10	1	10999650	1098	9.17	1.19	12	0.22	1088.00	8378.00	15050	20230627	-33.69	8990	20230726	11.01	12830	-22.21	20240125	9890	0.91	20240419	13780	-27.58	20230703	8990	11.01	20230726	2.10	N	417790	100	10 억		31060	N	N	0	N	00	N
163	20240703	151210	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	9980	-60	5	-0.60	223401550	22433	90.83	10010	10090	9900	13050	7030	10040	9958.61	0.28	0	-973	10253	10146	10093	9986	9933	10120	9960	11	3010	100	7020	10	1	10999650	1098	9.17	1.19	12	0.20	1088.00	8378.00	15050	20230627	-33.69	8990	20230726	11.01	12830	-22.21	20240125	9890	0.91	20240419	13780	-27.58	20230703	8990	11.01	20230726	2.10	N	417790	100	10 억		31060	N	N	0	N	00	N
164	20240703	141210	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	9960	-80	5	-0.80	195158260	19597	79.35	10010	10090	9900	13050	7030	10040	9958.58	0.28	0	-1152	10253	10146	10093	9986	9933	10120	9960	11	3010	100	7020	10	1	10999650	1096	9.15	1.19	12	0.18	1088.00	8378.00	15050	20230627	-33.82	8990	20230726	10.79	12830	-22.37	20240125	9890	0.71	20240419	13780	-27.72	20230703	8990	10.79	20230726	2.10	N	417790	100	10 억		31060	N	N	0	N	00	N
165	20240703	131209	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	9950	-90	5	-0.90	189719360	19050	77.13	10010	10090	9900	13050	7030	10040	9959.02	0.28	0	-1150	10253	10146	10093	9986	9933	10120	9960	11	3010	100	7020	10	1	10999650	1094	9.15	1.19	12	0.17	1088.00	8378.00	15050	20230627	-33.89	8990	20230726	10.68	12830	-22.45	20240125	9890	0.61	20240419	13780	-27.79	20230703	8990	10.68	20230726	2.10	N	417790	100	10 억		31060	N	N	0	N	00	N
166	20240703	121208	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	9910	-130	5	-1.29	181587520	18232	73.82	10010	10090	9900	13050	7030	10040	9959.82	0.28	0	-1178	10253	10146	10093	9986	9933	10120	9960	11	3010	100	7020	10	1	10999650	1090	9.11	1.18	12	0.17	1088.00	8378.00	15050	20230627	-34.15	8990	20230726	10.23	12830	-22.76	20240125	9890	0.20	20240419	13780	-28.08	20230703	8990	10.23	20230726	2.10	N	417790	100	10 억		31060	N	N	0	N	00	N
167	20240703	111211	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	9950	-90	5	-0.90	126429280	12676	51.32	10010	10090	9940	13050	7030	10040	9973.91	0.28	0	-1296	10253	10146	10093	9986	9933	10120	9960	11	3010	100	7020	10	1	10999650	1094	9.15	1.19	12	0.12	1088.00	8378.00	15050	20230627	-33.89	8990	20230726	10.68	12830	-22.45	20240125	9890	0.61	20240419	13780	-27.79	20230703	8990	10.68	20230726	2.10	N	417790	100	10 억		31060	N	N	0	N	00	N
168	20240703	101211	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	10000	-40	5	-0.40	50646770	5067	20.52	10010	10090	9950	13050	7030	10040	9995.42	0.28	0	-1291	10253	10146	10093	9986	9933	10120	9960	11	3010	100	7020	10	1	10999650	1100	9.19	1.19	12	0.05	1088.00	8378.00	15050	20230627	-33.55	8990	20230726	11.23	12830	-22.06	20240125	9890	1.11	20240419	13780	-27.43	20230703	8990	11.23	20230726	2.10	N	417790	100	10 억		31060	N	N	0	N	00	N
169	20240703	091207	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	10090	50	2	0.50	10742280	1073	4.34	10010	10090	10000	13050	7030	10040	10011.44	0.28	0	34	10253	10146	10093	9986	9933	10120	9960	11	3010	100	7020	10	1	10999650	1110	9.27	1.20	12	0.01	1088.00	8378.00	15050	20230627	-32.96	8990	20230726	12.24	12830	-21.36	20240125	9890	2.02	20240419	13780	-26.78	20230703	8990	12.24	20230726	2.10	N	417790	100	10 억		31060	N	N	0	N	00	N
170	20240702	161203	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	10040	-160	5	-1.57	213668390	21226	114.44	10110	10200	10040	13260	7140	10200	10066.35	0.29	0	-312	10360	10280	10170	10090	9980	10225	10035	11	3060	100	7140	10	1	10999650	1104	9.23	1.20	12	0.19	1088.00	8378.00	15050	20230627	-33.29	8990	20230726	11.68	12830	-21.75	20240125	9890	1.52	20240419	13780	-27.14	20230703	8990	11.68	20230726	2.08	N	417790	100	10 억		31372	N	N	0	N	00	N
171	20240702	151206	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	10060	-140	5	-1.37	163801620	16261	87.67	10110	10200	10040	13260	7140	10200	10073.24	0.29	0	-246	10360	10280	10170	10090	9980	10225	10035	11	3060	100	7140	10	1	10999650	1107	9.25	1.20	12	0.15	1088.00	8378.00	15050	20230627	-33.16	8990	20230726	11.90	12830	-21.59	20240125	9890	1.72	20240419	13780	-27.00	20230703	8990	11.90	20230726	2.08	N	417790	100	10 억		31372	N	N	0	N	00	N
172	20240702	141206	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	10060	-140	5	-1.37	139034280	13797	74.39	10110	10200	10040	13260	7140	10200	10077.09	0.29	0	211	10360	10280	10170	10090	9980	10225	10035	11	3060	100	7140	10	1	10999650	1107	9.25	1.20	12	0.13	1088.00	8378.00	15050	20230627	-33.16	8990	20230726	11.90	12830	-21.59	20240125	9890	1.72	20240419	13780	-27.00	20230703	8990	11.90	20230726	2.08	N	417790	100	10 억		31372	N	N	0	N	00	N
173	20240702	131206	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	10090	-110	5	-1.08	130927050	12991	70.04	10110	10200	10040	13260	7140	10200	10078.24	0.29	0	211	10360	10280	10170	10090	9980	10225	10035	11	3060	100	7140	10	1	10999650	1110	9.27	1.20	12	0.12	1088.00	8378.00	15050	20230627	-32.96	8990	20230726	12.24	12830	-21.36	20240125	9890	2.02	20240419	13780	-26.78	20230703	8990	12.24	20230726	2.08	N	417790	100	10 억		31372	N	N	0	N	00	N
174	20240702	121206	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	10070	-130	5	-1.27	91705810	9092	49.02	10110	10200	10060	13260	7140	10200	10086.37	0.29	0	-23	10360	10280	10170	10090	9980	10225	10035	11	3060	100	7140	10	1	10999650	1108	9.26	1.20	12	0.08	1088.00	8378.00	15050	20230627	-33.09	8990	20230726	12.01	12830	-21.51	20240125	9890	1.82	20240419	13780	-26.92	20230703	8990	12.01	20230726	2.08	N	417790	100	10 억		31372	N	N	0	N	00	N
175	20240702	111206	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	10120	-80	5	-0.78	81745310	8104	43.69	10110	10200	10060	13260	7140	10200	10086.96	0.29	0	22	10360	10280	10170	10090	9980	10225	10035	11	3060	100	7140	10	1	10999650	1113	9.30	1.21	12	0.07	1088.00	8378.00	15050	20230627	-32.76	8990	20230726	12.57	12830	-21.12	20240125	9890	2.33	20240419	13780	-26.56	20230703	8990	12.57	20230726	2.08	N	417790	100	10 억		31372	N	N	0	N	00	N
176	20240702	101205	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	10120	-80	5	-0.78	69191520	6860	36.99	10110	10200	10060	13260	7140	10200	10086.14	0.29	0	34	10360	10280	10170	10090	9980	10225	10035	11	3060	100	7140	10	1	10999650	1113	9.30	1.21	12	0.06	1088.00	8378.00	15050	20230627	-32.76	8990	20230726	12.57	12830	-21.12	20240125	9890	2.33	20240419	13780	-26.56	20230703	8990	12.57	20230726	2.08	N	417790	100	10 억		31372	N	N	0	N	00	N
177	20240702	091206	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	10100	-100	5	-0.98	9353960	925	4.99	10110	10200	10100	13260	7140	10200	10111.91	0.29	0	-15	10360	10280	10170	10090	9980	10225	10035	11	3060	100	7140	10	1	10999650	1111	9.28	1.21	12	0.01	1088.00	8378.00	15050	20230627	-32.89	8990	20230726	12.35	12830	-21.28	20240125	9890	2.12	20240419	13780	-26.71	20230703	8990	12.35	20230726	2.08	N	417790	100	10 억		31372	N	N	0	N	00	N
178	20240701	161201	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	10200	0	3	0.00	188169900	18537	108.31	10250	10250	10060	13260	7140	10200	10151.04	0.29	0	-993	10333	10266	10163	10096	9993	10300	10130	11	3060	100	7140	10	1	10999650	1122	9.38	1.22	12	0.17	1088.00	8378.00	15050	20230627	-32.23	8990	20230726	13.46	12830	-20.50	20240125	9890	3.13	20240419	13780	-25.98	20230703	8990	13.46	20230726	2.08	N	417790	100	10 억		32365	N	N	0	N	00	N
179	20240701	151204	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	10170	-30	5	-0.29	153781310	15164	88.61	10250	10250	10060	13260	7140	10200	10141.21	0.29	0	-989	10333	10266	10163	10096	9993	10300	10130	11	3060	100	7140	10	1	10999650	1119	9.35	1.21	12	0.14	1088.00	8378.00	15050	20230627	-32.43	8990	20230726	13.13	12830	-20.73	20240125	9890	2.83	20240419	13780	-26.20	20230703	8990	13.13	20230726	2.08	N	417790	100	10 억		32365	N	N	0	N	00	N
180	20240701	141202	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	10180	-20	5	-0.20	145152480	14315	83.64	10250	10250	10060	13260	7140	10200	10139.89	0.29	0	-1006	10333	10266	10163	10096	9993	10300	10130	11	3060	100	7140	10	1	10999650	1120	9.36	1.22	12	0.13	1088.00	8378.00	15050	20230627	-32.36	8990	20230726	13.24	12830	-20.65	20240125	9890	2.93	20240419	13780	-26.12	20230703	8990	13.24	20230726	2.08	N	417790	100	10 억		32365	N	N	0	N	00	N
181	20240701	131202	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	10180	-20	5	-0.20	105641200	10425	60.92	10250	10250	10060	13260	7140	10200	10133.45	0.29	0	-471	10333	10266	10163	10096	9993	10300	10130	11	3060	100	7140	10	1	10999650	1120	9.36	1.22	12	0.09	1088.00	8378.00	15050	20230627	-32.36	8990	20230726	13.24	12830	-20.65	20240125	9890	2.93	20240419	13780	-26.12	20230703	8990	13.24	20230726	2.08	N	417790	100	10 억		32365	N	N	0	N	00	N
182	20240701	121205	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	10200	0	3	0.00	104869000	10349	60.47	10250	10250	10060	13260	7140	10200	10133.25	0.29	0	-422	10333	10266	10163	10096	9993	10300	10130	11	3060	100	7140	10	1	10999650	1122	9.38	1.22	12	0.09	1088.00	8378.00	15050	20230627	-32.23	8990	20230726	13.46	12830	-20.50	20240125	9890	3.13	20240419	13780	-25.98	20230703	8990	13.46	20230726	2.08	N	417790	100	10 억		32365	N	N	0	N	00	N
183	20240701	111158	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	10140	-60	5	-0.59	39861300	3924	22.93	10250	10250	10130	13260	7140	10200	10158.33	0.29	0	-378	10333	10266	10163	10096	9993	10300	10130	11	3060	100	7140	10	1	10999650	1115	9.32	1.21	12	0.04	1088.00	8378.00	15050	20230627	-32.62	8990	20230726	12.79	12830	-20.97	20240125	9890	2.53	20240419	13780	-26.42	20230703	8990	12.79	20230726	2.08	N	417790	100	10 억		32365	N	N	0	N	00	N
184	20240701	101158	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	10180	-20	5	-0.20	23062520	2270	13.26	10250	10250	10130	13260	7140	10200	10159.70	0.29	0	-408	10333	10266	10163	10096	9993	10300	10130	11	3060	100	7140	10	1	10999650	1120	9.36	1.22	12	0.02	1088.00	8378.00	15050	20230627	-32.36	8990	20230726	13.24	12830	-20.65	20240125	9890	2.93	20240419	13780	-26.12	20230703	8990	13.24	20230726	2.08	N	417790	100	10 억		32365	N	N	0	N	00	N
185	20240701	091155	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	10240	40	2	0.39	705750	69	0.40	10250	10250	10200	13260	7140	10200	10228.26	0.29	0	-1	10333	10266	10163	10096	9993	10300	10130	11	3060	100	7140	10	1	10999650	1126	9.41	1.22	12	0.00	1088.00	8378.00	15050	20230627	-31.96	8990	20230726	13.90	12830	-20.19	20240125	9890	3.54	20240419	13780	-25.69	20230703	8990	13.90	20230726	2.08	N	417790	100	10 억		32365	N	N	0	N	00	N