KissMeData/247660/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	161043	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	10660	-1020	5	-8.73	2956285890	265296	22.12	11800	11890	10630	15180	8180	11680	11145.75	0.46	0	7387	14186	12932	12166	10912	10146	12550	10530	22	3500	500	7240	10	1	4343920	463	-11.20	1.71	12	6.11	-952.00	6225.00	25200	20230816	-57.70	9000	20240304	18.44	15550	-31.45	20240513	9000	18.44	20240304	25200	-57.70	20230816	9000	18.44	20240304	1.23	N	247660	500	21 억		19851	N	N	0	N	00	N
3	20240731	151059	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	10910	-770	5	-6.59	2781019820	248939	20.76	11800	11890	10630	15180	8180	11680	11171.33	0.46	0	8220	14186	12932	12166	10912	10146	12550	10530	22	3500	500	7240	10	1	4343920	474	-11.46	1.75	12	5.73	-952.00	6225.00	25200	20230816	-56.71	9000	20240304	21.22	15550	-29.84	20240513	9000	21.22	20240304	25200	-56.71	20230816	9000	21.22	20240304	1.23	N	247660	500	21 억		19851	N	N	0	N	00	N
4	20240731	141058	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	10790	-890	5	-7.62	2352881780	209384	17.46	11800	11890	10640	15180	8180	11680	11236.99	0.46	0	6034	14186	12932	12166	10912	10146	12550	10530	22	3500	500	7240	10	1	4343920	469	-11.33	1.73	12	4.82	-952.00	6225.00	25200	20230816	-57.18	9000	20240304	19.89	15550	-30.61	20240513	9000	19.89	20240304	25200	-57.18	20230816	9000	19.89	20240304	1.23	N	247660	500	21 억		19851	N	N	0	N	00	N
5	20240731	131053	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	11000	-680	5	-5.82	1998296130	176610	14.73	11800	11890	10900	15180	8180	11680	11314.57	0.46	0	8878	14186	12932	12166	10912	10146	12550	10530	22	3500	500	7240	10	1	4343920	478	-11.55	1.77	12	4.07	-952.00	6225.00	25200	20230816	-56.35	9000	20240304	22.22	15550	-29.26	20240513	9000	22.22	20240304	25200	-56.35	20230816	9000	22.22	20240304	1.23	N	247660	500	21 억		19851	N	N	0	N	00	N
6	20240731	121053	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	10940	-740	5	-6.34	1882512050	166112	13.85	11800	11890	10900	15180	8180	11680	11332.62	0.46	0	12212	14186	12932	12166	10912	10146	12550	10530	22	3500	500	7240	10	1	4343920	475	-11.49	1.76	12	3.82	-952.00	6225.00	25200	20230816	-56.59	9000	20240304	21.56	15550	-29.65	20240513	9000	21.56	20240304	25200	-56.59	20230816	9000	21.56	20240304	1.23	N	247660	500	21 억		19851	N	N	0	N	00	N
7	20240731	111056	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	11130	-550	5	-4.71	1382304700	120563	10.05	11800	11890	11110	15180	8180	11680	11465.27	0.46	0	4937	14186	12932	12166	10912	10146	12550	10530	22	3500	500	7240	10	1	4343920	483	-11.69	1.79	12	2.78	-952.00	6225.00	25200	20230816	-55.83	9000	20240304	23.67	15550	-28.42	20240513	9000	23.67	20240304	25200	-55.83	20230816	9000	23.67	20240304	1.23	N	247660	500	21 억		19851	N	N	0	N	00	N
8	20240731	101051	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	11450	-230	5	-1.97	824272970	70934	5.91	11800	11890	11380	15180	8180	11680	11620.21	0.46	0	1301	14186	12932	12166	10912	10146	12550	10530	22	3500	500	7240	10	1	4343920	497	-12.03	1.84	12	1.63	-952.00	6225.00	25200	20230816	-54.56	9000	20240304	27.22	15550	-26.37	20240513	9000	27.22	20240304	25200	-54.56	20230816	9000	27.22	20240304	1.23	N	247660	500	21 억		19851	N	N	0	N	00	N
9	20240731	091052	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	11480	-200	5	-1.71	527702150	45163	3.77	11800	11890	11400	15180	8180	11680	11684.40	0.46	0	3046	14186	12932	12166	10912	10146	12550	10530	22	3500	500	7240	10	1	4343920	499	-12.06	1.84	12	1.04	-952.00	6225.00	25200	20230816	-54.44	9000	20240304	27.56	15550	-26.17	20240513	9000	27.56	20240304	25200	-54.44	20230816	9000	27.56	20240304	1.23	N	247660	500	21 억		19851	N	N	0	N	00	N
10	20240730	161024	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	11680	-670	5	-5.43	14740039370	1192830	74.81	12450	13420	11400	16050	8650	12350	12358.48	0.20	0	-5561	14310	13330	11370	10390	8430	13820	10880	22	3700	500	7650	10	1	4343920	507	-12.27	1.88	12	27.46	-952.00	6225.00	25200	20230816	-53.65	9000	20240304	29.78	15550	-24.89	20240513	9000	29.78	20240304	25200	-53.65	20230816	9000	29.78	20240304	1.26	N	247660	500	21 억		8677	N	N	0	N	00	N
11	20240730	151047	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	11600	-750	5	-6.07	14486417790	1171021	73.44	12450	13420	11400	16050	8650	12350	12370.87	0.20	0	-5073	14310	13330	11370	10390	8430	13820	10880	22	3700	500	7650	10	1	4343920	504	-12.18	1.86	12	26.96	-952.00	6225.00	25200	20230816	-53.97	9000	20240304	28.89	15550	-25.40	20240513	9000	28.89	20240304	25200	-53.97	20230816	9000	28.89	20240304	1.26	N	247660	500	21 억		8677	N	N	0	N	00	N
12	20240730	141034	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	11500	-850	5	-6.88	13942281450	1123910	70.49	12450	13420	11420	16050	8650	12350	12405.47	0.20	0	-9083	14310	13330	11370	10390	8430	13820	10880	22	3700	500	7650	10	1	4343920	500	-12.08	1.85	12	25.87	-952.00	6225.00	25200	20230816	-54.37	9000	20240304	27.78	15550	-26.05	20240513	9000	27.78	20240304	25200	-54.37	20230816	9000	27.78	20240304	1.26	N	247660	500	21 억		8677	N	N	0	N	00	N
13	20240730	131038	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	11660	-690	5	-5.59	13294657590	1067847	66.97	12450	13420	11590	16050	8650	12350	12450.55	0.20	0	-10851	14310	13330	11370	10390	8430	13820	10880	22	3700	500	7650	10	1	4343920	507	-12.25	1.87	12	24.58	-952.00	6225.00	25200	20230816	-53.73	9000	20240304	29.56	15550	-25.02	20240513	9000	29.56	20240304	25200	-53.73	20230816	9000	29.56	20240304	1.26	N	247660	500	21 억		8677	N	N	0	N	00	N
14	20240730	121030	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	12210	-140	5	-1.13	12099272770	967060	60.65	12450	13420	12050	16050	8650	12350	12512.44	0.20	0	-5401	14310	13330	11370	10390	8430	13820	10880	22	3700	500	7650	10	1	4343920	530	-12.83	1.96	12	22.26	-952.00	6225.00	25200	20230816	-51.55	9000	20240304	35.67	15550	-21.48	20240513	9000	35.67	20240304	25200	-51.55	20230816	9000	35.67	20240304	1.26	N	247660	500	21 억		8677	N	N	0	N	00	N
15	20240730	111036	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	12320	-30	5	-0.24	11642841160	929788	58.31	12450	13420	12050	16050	8650	12350	12523.20	0.20	0	-1883	14310	13330	11370	10390	8430	13820	10880	22	3700	500	7650	10	1	4343920	535	-12.94	1.98	12	21.40	-952.00	6225.00	25200	20230816	-51.11	9000	20240304	36.89	15550	-20.77	20240513	9000	36.89	20240304	25200	-51.11	20230816	9000	36.89	20240304	1.26	N	247660	500	21 억		8677	N	N	0	N	00	N
16	20240730	101046	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	12250	-100	5	-0.81	7343618160	588930	36.93	12450	12940	12050	16050	8650	12350	12470.70	0.20	0	-1800	14310	13330	11370	10390	8430	13820	10880	22	3700	500	7650	10	1	4343920	532	-12.87	1.97	12	13.56	-952.00	6225.00	25200	20230816	-51.39	9000	20240304	36.11	15550	-21.22	20240513	9000	36.11	20240304	25200	-51.39	20230816	9000	36.11	20240304	1.26	N	247660	500	21 억		8677	N	N	0	N	00	N
17	20240730	091049	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	12300	-50	5	-0.40	2257864160	183703	11.52	12450	12460	12050	16050	8650	12350	12288.76	0.20	0	513	14310	13330	11370	10390	8430	13820	10880	22	3700	500	7650	10	1	4343920	534	-12.92	1.98	12	4.23	-952.00	6225.00	25200	20230816	-51.19	9000	20240304	36.67	15550	-20.90	20240513	9000	36.67	20240304	25200	-51.19	20230816	9000	36.67	20240304	1.26	N	247660	500	21 억		8677	N	N	0	N	00	N
18	20240729	161024	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	12350	2850	1	30.00	17882008640	1562806	18054.60	9640	12350	9410	12350	6650	9500	11436.52	0.26	0	17835	9880	9690	9510	9320	9140	9785	9415	22	2850	500	5890	10	1	4343920	536	-12.97	1.98	12	35.98	-952.00	6225.00	25200	20230816	-50.99	9000	20240304	37.22	15550	-20.58	20240513	9000	37.22	20240304	25200	-50.99	20230816	9000	37.22	20240304	1.23	N	247660	500	21 억		11414	N	N	0	N	00	N
19	20240729	151040	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	12210	2710	2	28.53	15854195310	1397823	16148.60	9640	12350	9410	12350	6650	9500	11342.06	0.26	0	10623	9880	9690	9510	9320	9140	9785	9415	22	2850	500	5890	10	1	4343920	530	-12.83	1.96	12	32.18	-952.00	6225.00	25200	20230816	-51.55	9000	20240304	35.67	15550	-21.48	20240513	9000	35.67	20240304	25200	-51.55	20230816	9000	35.67	20240304	1.23	N	247660	500	21 억		11414	N	N	0	N	00	N
20	20240729	141046	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	11210	1710	2	18.00	7638376580	713645	8244.51	9640	11450	9410	12350	6650	9500	10703.33	0.26	0	26509	9880	9690	9510	9320	9140	9785	9415	22	2850	500	5890	10	1	4343920	487	-11.78	1.80	12	16.43	-952.00	6225.00	25200	20230816	-55.52	9000	20240304	24.56	15550	-27.91	20240513	9000	24.56	20240304	25200	-55.52	20230816	9000	24.56	20240304	1.23	N	247660	500	21 억		11414	N	N	0	N	00	N
21	20240729	131043	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	10850	1350	2	14.21	4474756930	427503	4938.81	9640	11200	9410	12350	6650	9500	10467.19	0.26	0	11080	9880	9690	9510	9320	9140	9785	9415	22	2850	500	5890	10	1	4343920	471	-11.40	1.74	12	9.84	-952.00	6225.00	25200	20230816	-56.94	9000	20240304	20.56	15550	-30.23	20240513	9000	20.56	20240304	25200	-56.94	20230816	9000	20.56	20240304	1.23	N	247660	500	21 억		11414	N	N	0	N	00	N
22	20240729	121042	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	10250	750	2	7.89	3626065490	347254	4011.71	9640	11200	9410	12350	6650	9500	10442.11	0.26	0	-3949	9880	9690	9510	9320	9140	9785	9415	22	2850	500	5890	10	1	4343920	445	-10.77	1.65	12	7.99	-952.00	6225.00	25200	20230816	-59.33	9000	20240304	13.89	15550	-34.08	20240513	9000	13.89	20240304	25200	-59.33	20230816	9000	13.89	20240304	1.23	N	247660	500	21 억		11414	N	N	0	N	00	N
23	20240729	111033	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	10360	860	2	9.05	3186377690	303826	3510.00	9640	11200	9410	12350	6650	9500	10487.51	0.26	0	-6332	9880	9690	9510	9320	9140	9785	9415	22	2850	500	5890	10	1	4343920	450	-10.88	1.66	12	6.99	-952.00	6225.00	25200	20230816	-58.89	9000	20240304	15.11	15550	-33.38	20240513	9000	15.11	20240304	25200	-58.89	20230816	9000	15.11	20240304	1.23	N	247660	500	21 억		11414	N	N	0	N	00	N
24	20240729	101030	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	9640	140	2	1.47	70656190	7459	86.17	9640	9640	9410	12350	6650	9500	9472.61	0.26	0	2732	9880	9690	9510	9320	9140	9785	9415	22	2850	500	5890	10	1	4343920	419	-10.13	1.55	12	0.17	-952.00	6225.00	25200	20230816	-61.75	9000	20240304	7.11	15550	-38.01	20240513	9000	7.11	20240304	25200	-61.75	20230816	9000	7.11	20240304	1.23	N	247660	500	21 억		11414	N	N	0	N	00	N
25	20240729	091029	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	9430	-70	5	-0.74	20089160	2124	24.54	9640	9640	9430	12350	6650	9500	9458.17	0.26	0	415	9880	9690	9510	9320	9140	9785	9415	22	2850	500	5890	10	1	4343920	410	-9.91	1.51	12	0.05	-952.00	6225.00	25200	20230816	-62.58	9000	20240304	4.78	15550	-39.36	20240513	9000	4.78	20240304	25200	-62.58	20230816	9000	4.78	20240304	1.23	N	247660	500	21 억		11414	N	N	0	N	00	N
26	20240726	161013	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	9500	0	3	0.00	78062570	8214	44.31	9400	9700	9330	12350	6650	9500	9503.62	0.29	0	-1302	10153	9826	9413	9086	8673	9990	9250	22	2850	500	5890	10	1	4343920	413	-9.98	1.53	12	0.19	-952.00	6225.00	25200	20230816	-62.30	9000	20240304	5.56	15550	-38.91	20240513	9000	5.56	20240304	25200	-62.30	20230816	9000	5.56	20240304	1.26	N	247660	500	21 억		12709	N	N	0	N	00	N
27	20240726	151024	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	9670	170	2	1.79	68437330	7201	38.84	9400	9700	9330	12350	6650	9500	9503.87	0.29	0	-1387	10153	9826	9413	9086	8673	9990	9250	22	2850	500	5890	10	1	4343920	420	-10.16	1.55	12	0.17	-952.00	6225.00	25200	20230816	-61.63	9000	20240304	7.44	15550	-37.81	20240513	9000	7.44	20240304	25200	-61.63	20230816	9000	7.44	20240304	1.26	N	247660	500	21 억		12709	N	N	0	N	00	N
28	20240726	141024	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	9420	-80	5	-0.84	34725110	3674	19.82	9400	9700	9330	12350	6650	9500	9451.57	0.29	0	-792	10153	9826	9413	9086	8673	9990	9250	22	2850	500	5890	10	1	4343920	409	-9.89	1.51	12	0.08	-952.00	6225.00	25200	20230816	-62.62	9000	20240304	4.67	15550	-39.42	20240513	9000	4.67	20240304	25200	-62.62	20230816	9000	4.67	20240304	1.26	N	247660	500	21 억		12709	N	N	0	N	00	N
29	20240726	131025	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	9370	-130	5	-1.37	32629140	3451	18.61	9400	9700	9330	12350	6650	9500	9454.97	0.29	0	-743	10153	9826	9413	9086	8673	9990	9250	22	2850	500	5890	10	1	4343920	407	-9.84	1.51	12	0.08	-952.00	6225.00	25200	20230816	-62.82	9000	20240304	4.11	15550	-39.74	20240513	9000	4.11	20240304	25200	-62.82	20230816	9000	4.11	20240304	1.26	N	247660	500	21 억		12709	N	N	0	N	00	N
30	20240726	121029	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	9500	0	3	0.00	18708410	1977	10.66	9400	9700	9330	12350	6650	9500	9463.01	0.29	0	-208	10153	9826	9413	9086	8673	9990	9250	22	2850	500	5890	10	1	4343920	413	-9.98	1.53	12	0.05	-952.00	6225.00	25200	20230816	-62.30	9000	20240304	5.56	15550	-38.91	20240513	9000	5.56	20240304	25200	-62.30	20230816	9000	5.56	20240304	1.26	N	247660	500	21 억		12709	N	N	0	N	00	N
31	20240726	111029	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	9460	-40	5	-0.42	16178930	1713	9.24	9400	9700	9330	12350	6650	9500	9444.76	0.29	0	-208	10153	9826	9413	9086	8673	9990	9250	22	2850	500	5890	10	1	4343920	411	-9.94	1.52	12	0.04	-952.00	6225.00	25200	20230816	-62.46	9000	20240304	5.11	15550	-39.16	20240513	9000	5.11	20240304	25200	-62.46	20230816	9000	5.11	20240304	1.26	N	247660	500	21 억		12709	N	N	0	N	00	N
32	20240726	101021	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	9420	-80	5	-0.84	12417970	1314	7.09	9400	9700	9330	12350	6650	9500	9450.47	0.29	0	-179	10153	9826	9413	9086	8673	9990	9250	22	2850	500	5890	10	1	4343920	409	-9.89	1.51	12	0.03	-952.00	6225.00	25200	20230816	-62.62	9000	20240304	4.67	15550	-39.42	20240513	9000	4.67	20240304	25200	-62.62	20230816	9000	4.67	20240304	1.26	N	247660	500	21 억		12709	N	N	0	N	00	N
33	20240726	091020	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	9430	-70	5	-0.74	1065440	113	0.61	9400	9440	9380	12350	6650	9500	9428.04	0.29	0	-11	10153	9826	9413	9086	8673	9990	9250	22	2850	500	5890	10	1	4343920	410	-9.91	1.51	12	0.00	-952.00	6225.00	25200	20230816	-62.58	9000	20240304	4.78	15550	-39.36	20240513	9000	4.78	20240304	25200	-62.58	20230816	9000	4.78	20240304	1.26	N	247660	500	21 억		12709	N	N	0	N	00	N
34	20240725	161020	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N		N	9500	10	2	0.11	173250600	18435	47.23	9490	9740	9000	12330	6650	9490	9397.91	0.29	0	1658	10170	9830	9660	9320	9150	9745	9235	22	2840	500	5880	10	1	4343920	413	-9.98	1.53	12	0.42	-952.00	6225.00	25200	20230816	-62.30	9000	20240725	5.56	15550	-38.91	20240513	9000	5.56	20240725	25200	-62.30	20230816	9000	5.56	20240725	0.98	N	247660	500	21 억		12549	N	N	0	N	00	N
35	20240725	151033	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N		N	9520	30	2	0.32	170745010	18170	46.56	9490	9740	9000	12330	6650	9490	9397.08	0.29	0	1761	10170	9830	9660	9320	9150	9745	9235	22	2840	500	5880	10	1	4343920	414	-10.00	1.53	12	0.42	-952.00	6225.00	25200	20230816	-62.22	9000	20240725	5.78	15550	-38.78	20240513	9000	5.78	20240725	25200	-62.22	20230816	9000	5.78	20240725	0.98	N	247660	500	21 억		12549	N	N	0	N	00	N
36	20240725	141027	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N		N	9650	160	2	1.69	143636400	15316	39.24	9490	9740	9000	12330	6650	9490	9378.19	0.29	0	1669	10170	9830	9660	9320	9150	9745	9235	22	2840	500	5880	10	1	4343920	419	-10.14	1.55	12	0.35	-952.00	6225.00	25200	20230816	-61.71	9000	20240725	7.22	15550	-37.94	20240513	9000	7.22	20240725	25200	-61.71	20230816	9000	7.22	20240725	0.98	N	247660	500	21 억		12549	N	N	0	N	00	N
37	20240725	131021	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N		N	9490	0	3	0.00	131119220	14007	35.89	9490	9740	9000	12330	6650	9490	9360.97	0.29	0	1905	10170	9830	9660	9320	9150	9745	9235	22	2840	500	5880	10	1	4343920	412	-9.97	1.52	12	0.32	-952.00	6225.00	25200	20230816	-62.34	9000	20240725	5.44	15550	-38.97	20240513	9000	5.44	20240725	25200	-62.34	20230816	9000	5.44	20240725	0.98	N	247660	500	21 억		12549	N	N	0	N	00	N
38	20240725	121026	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N		N	9480	-10	5	-0.11	120814090	12907	33.07	9490	9740	9000	12330	6650	9490	9360.34	0.29	0	1072	10170	9830	9660	9320	9150	9745	9235	22	2840	500	5880	10	1	4343920	412	-9.96	1.52	12	0.30	-952.00	6225.00	25200	20230816	-62.38	9000	20240725	5.33	15550	-39.04	20240513	9000	5.33	20240725	25200	-62.38	20230816	9000	5.33	20240725	0.98	N	247660	500	21 억		12549	N	N	0	N	00	N
39	20240725	111024	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N		N	9430	-60	5	-0.63	115191690	12309	31.54	9490	9740	9000	12330	6650	9490	9358.32	0.29	0	1115	10170	9830	9660	9320	9150	9745	9235	22	2840	500	5880	10	1	4343920	410	-9.91	1.51	12	0.28	-952.00	6225.00	25200	20230816	-62.58	9000	20240725	4.78	15550	-39.36	20240513	9000	4.78	20240725	25200	-62.58	20230816	9000	4.78	20240725	0.98	N	247660	500	21 억		12549	N	N	0	N	00	N
40	20240725	101019	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N		N	9200	-290	5	-3.06	99779910	10647	27.28	9490	9740	9000	12330	6650	9490	9371.63	0.29	0	1112	10170	9830	9660	9320	9150	9745	9235	22	2840	500	5880	10	1	4343920	400	-9.66	1.48	12	0.25	-952.00	6225.00	25200	20230816	-63.49	9000	20240725	2.22	15550	-40.84	20240513	9000	2.22	20240725	25200	-63.49	20230816	9000	2.22	20240725	0.98	N	247660	500	21 억		12549	N	N	0	N	00	N
41	20240725	091013	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	9570	80	2	0.84	22246200	2310	5.92	9490	9740	9490	12330	6650	9490	9630.45	0.29	0	184	10170	9830	9660	9320	9150	9745	9235	22	2840	500	5880	10	1	4343920	416	-10.05	1.54	12	0.05	-952.00	6225.00	25200	20230816	-62.02	9000	20240304	6.33	15550	-38.46	20240513	9000	6.33	20240304	25200	-62.02	20230816	9000	6.33	20240304	0.98	N	247660	500	21 억		12549	N	N	0	N	00	N
42	20240724	161014	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	9490	-120	5	-1.25	380751760	38960	84.17	9830	10000	9490	12490	6730	9610	9773.53	0.40	0	-3798	10343	9976	9593	9226	8843	10160	9410	22	2880	500	5950	10	1	4343920	412	-9.97	1.52	12	0.90	-952.00	6225.00	25200	20230816	-62.34	9000	20240304	5.44	15550	-38.97	20240513	9000	5.44	20240304	25200	-62.34	20230816	9000	5.44	20240304	0.96	N	247660	500	21 억		17519	N	N	0	N	00	N
43	20240724	151029	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	9720	110	2	1.14	346425710	35346	76.36	9830	10000	9600	12490	6730	9610	9800.99	0.40	0	-2981	10343	9976	9593	9226	8843	10160	9410	22	2880	500	5950	10	1	4343920	422	-10.21	1.56	12	0.81	-952.00	6225.00	25200	20230816	-61.43	9000	20240304	8.00	15550	-37.49	20240513	9000	8.00	20240304	25200	-61.43	20230816	9000	8.00	20240304	0.96	N	247660	500	21 억		17519	N	N	0	N	00	N
44	20240724	141022	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	9640	30	2	0.31	304100080	30950	66.86	9830	10000	9640	12490	6730	9610	9825.53	0.40	0	-2232	10343	9976	9593	9226	8843	10160	9410	22	2880	500	5950	10	1	4343920	419	-10.13	1.55	12	0.71	-952.00	6225.00	25200	20230816	-61.75	9000	20240304	7.11	15550	-38.01	20240513	9000	7.11	20240304	25200	-61.75	20230816	9000	7.11	20240304	0.96	N	247660	500	21 억		17519	N	N	0	N	00	N
45	20240724	131028	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	9780	170	2	1.77	291279730	29627	64.00	9830	10000	9670	12490	6730	9610	9831.56	0.40	0	-2233	10343	9976	9593	9226	8843	10160	9410	22	2880	500	5950	10	1	4343920	425	-10.27	1.57	12	0.68	-952.00	6225.00	25200	20230816	-61.19	9000	20240304	8.67	15550	-37.11	20240513	9000	8.67	20240304	25200	-61.19	20230816	9000	8.67	20240304	0.96	N	247660	500	21 억		17519	N	N	0	N	00	N
46	20240724	121027	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	9670	60	2	0.62	280549660	28524	61.62	9830	10000	9670	12490	6730	9610	9835.57	0.40	0	-2096	10343	9976	9593	9226	8843	10160	9410	22	2880	500	5950	10	1	4343920	420	-10.16	1.55	12	0.66	-952.00	6225.00	25200	20230816	-61.63	9000	20240304	7.44	15550	-37.81	20240513	9000	7.44	20240304	25200	-61.63	20230816	9000	7.44	20240304	0.96	N	247660	500	21 억		17519	N	N	0	N	00	N
47	20240724	111024	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	9750	140	2	1.46	251460020	25532	55.16	9830	10000	9690	12490	6730	9610	9848.82	0.40	0	-1621	10343	9976	9593	9226	8843	10160	9410	22	2880	500	5950	10	1	4343920	424	-10.24	1.57	12	0.59	-952.00	6225.00	25200	20230816	-61.31	9000	20240304	8.33	15550	-37.30	20240513	9000	8.33	20240304	25200	-61.31	20230816	9000	8.33	20240304	0.96	N	247660	500	21 억		17519	N	N	0	N	00	N
48	20240724	101050	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	9850	240	2	2.50	186433150	18878	40.78	9830	10000	9700	12490	6730	9610	9875.68	0.40	0	-1209	10343	9976	9593	9226	8843	10160	9410	22	2880	500	5950	10	1	4343920	428	-10.35	1.58	12	0.43	-952.00	6225.00	25200	20230816	-60.91	9000	20240304	9.44	15550	-36.66	20240513	9000	9.44	20240304	25200	-60.91	20230816	9000	9.44	20240304	0.96	N	247660	500	21 억		17519	N	N	0	N	00	N
49	20240724	091014	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	9950	340	2	3.54	96177840	9726	21.01	9830	10000	9700	12490	6730	9610	9888.74	0.40	0	-796	10343	9976	9593	9226	8843	10160	9410	22	2880	500	5950	10	1	4343920	432	-10.45	1.60	12	0.22	-952.00	6225.00	25200	20230816	-60.52	9000	20240304	10.56	15550	-36.01	20240513	9000	10.56	20240304	25200	-60.52	20230816	9000	10.56	20240304	0.96	N	247660	500	21 억		17519	N	N	0	N	00	N
50	20240723	161009	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	9610	310	2	3.33	423562860	43877	302.62	9210	9960	9210	12090	6510	9300	9653.52	0.20	0	10305	9666	9482	9366	9182	9066	9575	9275	22	2790	500	5760	10	1	4343920	417	-10.09	1.54	12	1.01	-952.00	6225.00	25200	20230816	-61.87	9000	20240304	6.78	15550	-38.20	20240513	9000	6.78	20240304	25200	-61.87	20230816	9000	6.78	20240304	0.96	N	247660	500	21 억		8580	N	N	0	N	00	N
51	20240723	151032	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	9670	370	2	3.98	403037810	41744	287.91	9210	9960	9210	12090	6510	9300	9654.99	0.20	0	11279	9666	9482	9366	9182	9066	9575	9275	22	2790	500	5760	10	1	4343920	420	-10.16	1.55	12	0.96	-952.00	6225.00	25200	20230816	-61.63	9000	20240304	7.44	15550	-37.81	20240513	9000	7.44	20240304	25200	-61.63	20230816	9000	7.44	20240304	0.96	N	247660	500	21 억		8580	N	N	0	N	00	N
52	20240723	141011	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	9690	390	2	4.19	366103460	37940	261.67	9210	9960	9210	12090	6510	9300	9649.54	0.20	0	9764	9666	9482	9366	9182	9066	9575	9275	22	2790	500	5760	10	1	4343920	421	-10.18	1.56	12	0.87	-952.00	6225.00	25200	20230816	-61.55	9000	20240304	7.67	15550	-37.68	20240513	9000	7.67	20240304	25200	-61.55	20230816	9000	7.67	20240304	0.96	N	247660	500	21 억		8580	N	N	0	N	00	N
53	20240723	131007	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	9620	320	2	3.44	355724090	36859	254.22	9210	9960	9210	12090	6510	9300	9650.94	0.20	0	9760	9666	9482	9366	9182	9066	9575	9275	22	2790	500	5760	10	1	4343920	418	-10.11	1.55	12	0.85	-952.00	6225.00	25200	20230816	-61.83	9000	20240304	6.89	15550	-38.14	20240513	9000	6.89	20240304	25200	-61.83	20230816	9000	6.89	20240304	0.96	N	247660	500	21 억		8580	N	N	0	N	00	N
54	20240723	121015	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	9580	280	2	3.01	337716750	34978	241.24	9210	9960	9210	12090	6510	9300	9655.12	0.20	0	9780	9666	9482	9366	9182	9066	9575	9275	22	2790	500	5760	10	1	4343920	416	-10.06	1.54	12	0.81	-952.00	6225.00	25200	20230816	-61.98	9000	20240304	6.44	15550	-38.39	20240513	9000	6.44	20240304	25200	-61.98	20230816	9000	6.44	20240304	0.96	N	247660	500	21 억		8580	N	N	0	N	00	N
55	20240723	111014	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	9640	340	2	3.66	304964070	31590	217.88	9210	9960	9210	12090	6510	9300	9653.82	0.20	0	10290	9666	9482	9366	9182	9066	9575	9275	22	2790	500	5760	10	1	4343920	419	-10.13	1.55	12	0.73	-952.00	6225.00	25200	20230816	-61.75	9000	20240304	7.11	15550	-38.01	20240513	9000	7.11	20240304	25200	-61.75	20230816	9000	7.11	20240304	0.96	N	247660	500	21 억		8580	N	N	0	N	00	N
56	20240723	101008	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	9840	540	2	5.81	262766560	27255	187.98	9210	9960	9210	12090	6510	9300	9641.04	0.20	0	10945	9666	9482	9366	9182	9066	9575	9275	22	2790	500	5760	10	1	4343920	427	-10.34	1.58	12	0.63	-952.00	6225.00	25200	20230816	-60.95	9000	20240304	9.33	15550	-36.72	20240513	9000	9.33	20240304	25200	-60.95	20230816	9000	9.33	20240304	0.96	N	247660	500	21 억		8580	N	N	0	N	00	N
57	20240723	091020	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	9400	100	2	1.08	12118640	1307	9.01	9210	9510	9210	12090	6510	9300	9272.10	0.20	0	578	9666	9482	9366	9182	9066	9575	9275	22	2790	500	5760	10	1	4343920	408	-9.87	1.51	12	0.03	-952.00	6225.00	25200	20230816	-62.70	9000	20240304	4.44	15550	-39.55	20240513	9000	4.44	20240304	25200	-62.70	20230816	9000	4.44	20240304	0.96	N	247660	500	21 억		8580	N	N	0	N	00	N
58	20240722	161003	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	9300	-70	5	-0.75	135547310	14493	170.43	9290	9550	9250	12180	6560	9370	9353.54	0.29	0	-3472	9563	9466	9303	9206	9043	9515	9255	22	2810	500	5800	10	1	4343920	404	-9.77	1.49	12	0.33	-952.00	6225.00	25200	20230816	-63.10	9000	20240304	3.33	15550	-40.19	20240513	9000	3.33	20240304	25200	-63.10	20230816	9000	3.33	20240304	0.97	N	247660	500	21 억		12385	N	N	0	N	00	N
59	20240722	151012	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	9250	-120	5	-1.28	130688290	13970	164.28	9290	9550	9250	12180	6560	9370	9354.92	0.29	0	-3393	9563	9466	9303	9206	9043	9515	9255	22	2810	500	5800	10	1	4343920	402	-9.72	1.49	12	0.32	-952.00	6225.00	25200	20230816	-63.29	9000	20240304	2.78	15550	-40.51	20240513	9000	2.78	20240304	25200	-63.29	20230816	9000	2.78	20240304	0.97	N	247660	500	21 억		12385	N	N	0	N	00	N
60	20240722	141019	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	9300	-70	5	-0.75	113689400	12139	142.74	9290	9550	9270	12180	6560	9370	9365.63	0.29	0	-3377	9563	9466	9303	9206	9043	9515	9255	22	2810	500	5800	10	1	4343920	404	-9.77	1.49	12	0.28	-952.00	6225.00	25200	20230816	-63.10	9000	20240304	3.33	15550	-40.19	20240513	9000	3.33	20240304	25200	-63.10	20230816	9000	3.33	20240304	0.97	N	247660	500	21 억		12385	N	N	0	N	00	N
61	20240722	131014	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	9320	-50	5	-0.53	94709400	10101	118.78	9290	9550	9270	12180	6560	9370	9376.24	0.29	0	-3133	9563	9466	9303	9206	9043	9515	9255	22	2810	500	5800	10	1	4343920	405	-9.79	1.50	12	0.23	-952.00	6225.00	25200	20230816	-63.02	9000	20240304	3.56	15550	-40.06	20240513	9000	3.56	20240304	25200	-63.02	20230816	9000	3.56	20240304	0.97	N	247660	500	21 억		12385	N	N	0	N	00	N
62	20240722	121011	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	9320	-50	5	-0.53	87422820	9320	109.60	9290	9550	9270	12180	6560	9370	9380.13	0.29	0	-2866	9563	9466	9303	9206	9043	9515	9255	22	2810	500	5800	10	1	4343920	405	-9.79	1.50	12	0.21	-952.00	6225.00	25200	20230816	-63.02	9000	20240304	3.56	15550	-40.06	20240513	9000	3.56	20240304	25200	-63.02	20230816	9000	3.56	20240304	0.97	N	247660	500	21 억		12385	N	N	0	N	00	N
63	20240722	111011	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	9330	-40	5	-0.43	57455050	6108	71.83	9290	9550	9270	12180	6560	9370	9406.52	0.29	0	-799	9563	9466	9303	9206	9043	9515	9255	22	2810	500	5800	10	1	4343920	405	-9.80	1.50	12	0.14	-952.00	6225.00	25200	20230816	-62.98	9000	20240304	3.67	15550	-40.00	20240513	9000	3.67	20240304	25200	-62.98	20230816	9000	3.67	20240304	0.97	N	247660	500	21 억		12385	N	N	0	N	00	N
64	20240722	101010	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	9360	-10	5	-0.11	48803300	5182	60.94	9290	9550	9270	12180	6560	9370	9417.85	0.29	0	-649	9563	9466	9303	9206	9043	9515	9255	22	2810	500	5800	10	1	4343920	407	-9.83	1.50	12	0.12	-952.00	6225.00	25200	20230816	-62.86	9000	20240304	4.00	15550	-39.81	20240513	9000	4.00	20240304	25200	-62.86	20230816	9000	4.00	20240304	0.97	N	247660	500	21 억		12385	N	N	0	N	00	N
65	20240722	091014	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	9270	-100	5	-1.07	2121120	228	2.68	9290	9360	9270	12180	6560	9370	9303.16	0.29	0	-3	9563	9466	9303	9206	9043	9515	9255	22	2810	500	5800	10	1	4343920	403	-9.74	1.49	12	0.01	-952.00	6225.00	25200	20230816	-63.21	9000	20240304	3.00	15550	-40.39	20240513	9000	3.00	20240304	25200	-63.21	20230816	9000	3.00	20240304	0.97	N	247660	500	21 억		12385	N	N	0	N	00	N
66	20240719	160944	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	9370	70	2	0.75	78237770	8443	64.86	9230	9400	9140	12090	6510	9300	9266.57	0.32	0	172	9406	9352	9286	9232	9166	9380	9260	22	2790	500	5760	10	1	4343920	407	-9.84	1.51	12	0.19	-952.00	6225.00	25200	20230816	-62.82	9000	20240304	4.11	15550	-39.74	20240513	9000	4.11	20240304	25200	-62.82	20230816	9000	4.11	20240304	0.99	N	247660	500	21 억		13771	N	N	0	N	00	N
67	20240719	150956	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	9360	60	2	0.65	74134180	8003	61.48	9230	9400	9140	12090	6510	9300	9263.30	0.32	0	201	9406	9352	9286	9232	9166	9380	9260	22	2790	500	5760	10	1	4343920	407	-9.83	1.50	12	0.18	-952.00	6225.00	25200	20230816	-62.86	9000	20240304	4.00	15550	-39.81	20240513	9000	4.00	20240304	25200	-62.86	20230816	9000	4.00	20240304	0.99	N	247660	500	21 억		13771	N	N	0	N	00	N
68	20240719	140957	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	9400	100	2	1.08	64800020	7003	53.79	9230	9400	9140	12090	6510	9300	9253.18	0.32	0	200	9406	9352	9286	9232	9166	9380	9260	22	2790	500	5760	10	1	4343920	408	-9.87	1.51	12	0.16	-952.00	6225.00	25200	20230816	-62.70	9000	20240304	4.44	15550	-39.55	20240513	9000	4.44	20240304	25200	-62.70	20230816	9000	4.44	20240304	0.99	N	247660	500	21 억		13771	N	N	0	N	00	N
69	20240719	130949	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	9230	-70	5	-0.75	48639060	5267	40.46	9230	9300	9140	12090	6510	9300	9234.68	0.32	0	232	9406	9352	9286	9232	9166	9380	9260	22	2790	500	5760	10	1	4343920	401	-9.70	1.48	12	0.12	-952.00	6225.00	25200	20230816	-63.37	9000	20240304	2.56	15550	-40.64	20240513	9000	2.56	20240304	25200	-63.37	20230816	9000	2.56	20240304	0.99	N	247660	500	21 억		13771	N	N	0	N	00	N
70	20240719	120947	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	9290	-10	5	-0.11	46495900	5035	38.68	9230	9300	9140	12090	6510	9300	9234.54	0.32	0	351	9406	9352	9286	9232	9166	9380	9260	22	2790	500	5760	10	1	4343920	404	-9.76	1.49	12	0.12	-952.00	6225.00	25200	20230816	-63.13	9000	20240304	3.22	15550	-40.26	20240513	9000	3.22	20240304	25200	-63.13	20230816	9000	3.22	20240304	0.99	N	247660	500	21 억		13771	N	N	0	N	00	N
71	20240719	110958	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	9300	0	3	0.00	44871270	4860	37.33	9230	9300	9140	12090	6510	9300	9232.77	0.32	0	351	9406	9352	9286	9232	9166	9380	9260	22	2790	500	5760	10	1	4343920	404	-9.77	1.49	12	0.11	-952.00	6225.00	25200	20230816	-63.10	9000	20240304	3.33	15550	-40.19	20240513	9000	3.33	20240304	25200	-63.10	20230816	9000	3.33	20240304	0.99	N	247660	500	21 억		13771	N	N	0	N	00	N
72	20240719	100931	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	9240	-60	5	-0.65	34465710	3735	28.69	9230	9280	9140	12090	6510	9300	9227.77	0.32	0	466	9406	9352	9286	9232	9166	9380	9260	22	2790	500	5760	10	1	4343920	401	-9.71	1.48	12	0.09	-952.00	6225.00	25200	20230816	-63.33	9000	20240304	2.67	15550	-40.58	20240513	9000	2.67	20240304	25200	-63.33	20230816	9000	2.67	20240304	0.99	N	247660	500	21 억		13771	N	N	0	N	00	N
73	20240719	091001	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	9210	-90	5	-0.97	7220400	783	6.01	9230	9230	9210	12090	6510	9300	9221.46	0.32	0	-710	9406	9352	9286	9232	9166	9380	9260	22	2790	500	5760	10	1	4343920	400	-9.67	1.48	12	0.02	-952.00	6225.00	25200	20230816	-63.45	9000	20240304	2.33	15550	-40.77	20240513	9000	2.33	20240304	25200	-63.45	20230816	9000	2.33	20240304	0.99	N	247660	500	21 억		13771	N	N	0	N	00	N
74	20240718	160939	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	9300	-40	5	-0.43	119719000	12934	148.65	9260	9340	9220	12140	6540	9340	9256.14	0.37	0	-1346	9546	9442	9346	9242	9146	9495	9295	22	2800	500	5790	10	1	4343920	404	-9.77	1.49	12	0.30	-952.00	6225.00	25200	20230816	-63.10	9000	20240304	3.33	15550	-40.19	20240513	9000	3.33	20240304	25200	-63.10	20230816	9000	3.33	20240304	0.99	N	247660	500	21 억		15916	N	N	0	N	00	N
75	20240718	150948	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	9280	-60	5	-0.64	116468370	12584	144.63	9260	9340	9220	12140	6540	9340	9255.27	0.37	0	-1213	9546	9442	9346	9242	9146	9495	9295	22	2800	500	5790	10	1	4343920	403	-9.75	1.49	12	0.29	-952.00	6225.00	25200	20230816	-63.17	9000	20240304	3.11	15550	-40.32	20240513	9000	3.11	20240304	25200	-63.17	20230816	9000	3.11	20240304	0.99	N	247660	500	21 억		15916	N	N	0	N	00	N
76	20240718	140940	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	9300	-40	5	-0.43	109440040	11824	135.89	9260	9340	9220	12140	6540	9340	9255.75	0.37	0	-1440	9546	9442	9346	9242	9146	9495	9295	22	2800	500	5790	10	1	4343920	404	-9.77	1.49	12	0.27	-952.00	6225.00	25200	20230816	-63.10	9000	20240304	3.33	15550	-40.19	20240513	9000	3.33	20240304	25200	-63.10	20230816	9000	3.33	20240304	0.99	N	247660	500	21 억		15916	N	N	0	N	00	N
77	20240718	130942	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	9230	-110	5	-1.18	107008100	11562	132.88	9260	9340	9220	12140	6540	9340	9255.15	0.37	0	-1323	9546	9442	9346	9242	9146	9495	9295	22	2800	500	5790	10	1	4343920	401	-9.70	1.48	12	0.27	-952.00	6225.00	25200	20230816	-63.37	9000	20240304	2.56	15550	-40.64	20240513	9000	2.56	20240304	25200	-63.37	20230816	9000	2.56	20240304	0.99	N	247660	500	21 억		15916	N	N	0	N	00	N
78	20240718	120942	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	9250	-90	5	-0.96	95342830	10300	118.38	9260	9340	9220	12140	6540	9340	9256.58	0.37	0	-1322	9546	9442	9346	9242	9146	9495	9295	22	2800	500	5790	10	1	4343920	402	-9.72	1.49	12	0.24	-952.00	6225.00	25200	20230816	-63.29	9000	20240304	2.78	15550	-40.51	20240513	9000	2.78	20240304	25200	-63.29	20230816	9000	2.78	20240304	0.99	N	247660	500	21 억		15916	N	N	0	N	00	N
79	20240718	110949	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	9280	-60	5	-0.64	87306190	9432	108.40	9260	9340	9220	12140	6540	9340	9256.37	0.37	0	-1320	9546	9442	9346	9242	9146	9495	9295	22	2800	500	5790	10	1	4343920	403	-9.75	1.49	12	0.22	-952.00	6225.00	25200	20230816	-63.17	9000	20240304	3.11	15550	-40.32	20240513	9000	3.11	20240304	25200	-63.17	20230816	9000	3.11	20240304	0.99	N	247660	500	21 억		15916	N	N	0	N	00	N
80	20240718	100950	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	9270	-70	5	-0.75	76696280	8290	95.28	9260	9340	9220	12140	6540	9340	9251.65	0.37	0	-839	9546	9442	9346	9242	9146	9495	9295	22	2800	500	5790	10	1	4343920	403	-9.74	1.49	12	0.19	-952.00	6225.00	25200	20230816	-63.21	9000	20240304	3.00	15550	-40.39	20240513	9000	3.00	20240304	25200	-63.21	20230816	9000	3.00	20240304	0.99	N	247660	500	21 억		15916	N	N	0	N	00	N
81	20240718	090950	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	9270	-70	5	-0.75	20067910	2164	24.87	9260	9340	9260	12140	6540	9340	9273.50	0.37	0	-1008	9546	9442	9346	9242	9146	9495	9295	22	2800	500	5790	10	1	4343920	403	-9.74	1.49	12	0.05	-952.00	6225.00	25200	20230816	-63.21	9000	20240304	3.00	15550	-40.39	20240513	9000	3.00	20240304	25200	-63.21	20230816	9000	3.00	20240304	0.99	N	247660	500	21 억		15916	N	N	0	N	00	N
82	20240717	161030	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	9340	0	3	0.00	80859280	8645	64.09	9250	9450	9250	12140	6540	9340	9353.42	0.32	0	1974	9673	9506	9423	9256	9173	9465	9215	22	2800	500	5790	10	1	4343920	406	-9.81	1.50	12	0.20	-952.00	6225.00	25200	20230816	-62.94	9000	20240304	3.78	15550	-39.94	20240513	9000	3.78	20240304	25200	-62.94	20230816	9000	3.78	20240304	0.99	N	247660	500	21 억		13960	N	N	0	N	00	N
83	20240717	151036	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	9350	10	2	0.11	72658230	7767	57.58	9250	9450	9250	12140	6540	9340	9354.74	0.32	0	2147	9673	9506	9423	9256	9173	9465	9215	22	2800	500	5790	10	1	4343920	406	-9.82	1.50	12	0.18	-952.00	6225.00	25200	20230816	-62.90	9000	20240304	3.89	15550	-39.87	20240513	9000	3.89	20240304	25200	-62.90	20230816	9000	3.89	20240304	0.99	N	247660	500	21 억		13960	N	N	0	N	00	N
84	20240717	141033	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	9410	70	2	0.75	66999130	7163	53.11	9250	9450	9250	12140	6540	9340	9353.50	0.32	0	1690	9673	9506	9423	9256	9173	9465	9215	22	2800	500	5790	10	1	4343920	409	-9.88	1.51	12	0.16	-952.00	6225.00	25200	20230816	-62.66	9000	20240304	4.56	15550	-39.49	20240513	9000	4.56	20240304	25200	-62.66	20230816	9000	4.56	20240304	0.99	N	247660	500	21 억		13960	N	N	0	N	00	N
85	20240717	131031	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	9410	70	2	0.75	49610950	5307	39.35	9250	9450	9250	12140	6540	9340	9348.21	0.32	0	1576	9673	9506	9423	9256	9173	9465	9215	22	2800	500	5790	10	1	4343920	409	-9.88	1.51	12	0.12	-952.00	6225.00	25200	20230816	-62.66	9000	20240304	4.56	15550	-39.49	20240513	9000	4.56	20240304	25200	-62.66	20230816	9000	4.56	20240304	0.99	N	247660	500	21 억		13960	N	N	0	N	00	N
86	20240717	121033	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	9450	110	2	1.18	48144470	5151	38.19	9250	9450	9250	12140	6540	9340	9346.63	0.32	0	1657	9673	9506	9423	9256	9173	9465	9215	22	2800	500	5790	10	1	4343920	411	-9.93	1.52	12	0.12	-952.00	6225.00	25200	20230816	-62.50	9000	20240304	5.00	15550	-39.23	20240513	9000	5.00	20240304	25200	-62.50	20230816	9000	5.00	20240304	0.99	N	247660	500	21 억		13960	N	N	0	N	00	N
87	20240717	111034	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	9430	90	2	0.96	42241260	4524	33.54	9250	9430	9250	12140	6540	9340	9337.15	0.32	0	1518	9673	9506	9423	9256	9173	9465	9215	22	2800	500	5790	10	1	4343920	410	-9.91	1.51	12	0.10	-952.00	6225.00	25200	20230816	-62.58	9000	20240304	4.78	15550	-39.36	20240513	9000	4.78	20240304	25200	-62.58	20230816	9000	4.78	20240304	0.99	N	247660	500	21 억		13960	N	N	0	N	00	N
88	20240717	101034	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	9340	0	3	0.00	14965940	1604	11.89	9250	9350	9250	12140	6540	9340	9330.39	0.32	0	908	9673	9506	9423	9256	9173	9465	9215	22	2800	500	5790	10	1	4343920	406	-9.81	1.50	12	0.04	-952.00	6225.00	25200	20230816	-62.94	9000	20240304	3.78	15550	-39.94	20240513	9000	3.78	20240304	25200	-62.94	20230816	9000	3.78	20240304	0.99	N	247660	500	21 억		13960	N	N	0	N	00	N
89	20240717	090836	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	9340	0	3	0.00	3867320	415	3.08	9250	9340	9250	12140	6540	9340	9318.84	0.32	0	20	9673	9506	9423	9256	9173	9465	9215	22	2800	500	5790	10	1	4343920	406	-9.81	1.50	12	0.01	-952.00	6225.00	25200	20230816	-62.94	9000	20240304	3.78	15550	-39.94	20240513	9000	3.78	20240304	25200	-62.94	20230816	9000	3.78	20240304	0.99	N	247660	500	21 억		13960	N	N	0	N	00	N
90	20240716	161034	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	9340	-60	5	-0.64	126113120	13364	123.49	9590	9590	9340	12220	6580	9400	9437.14	0.42	0	-2806	9666	9532	9466	9332	9266	9500	9300	22	2820	500	5820	10	1	4343920	406	-9.81	1.50	12	0.31	-952.00	6225.00	25200	20230816	-62.94	9000	20240304	3.78	15550	-39.94	20240513	9000	3.78	20240304	25200	-62.94	20230816	9000	3.78	20240304	0.95	N	247660	500	21 억		18305	N	N	0	N	00	N
91	20240716	151046	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	9360	-40	5	-0.43	117722720	12466	115.19	9590	9590	9350	12220	6580	9400	9443.50	0.42	0	-2766	9666	9532	9466	9332	9266	9500	9300	22	2820	500	5820	10	1	4343920	407	-9.83	1.50	12	0.29	-952.00	6225.00	25200	20230816	-62.86	9000	20240304	4.00	15550	-39.81	20240513	9000	4.00	20240304	25200	-62.86	20230816	9000	4.00	20240304	0.95	N	247660	500	21 억		18305	N	N	0	N	00	N
92	20240716	141041	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	9420	20	2	0.21	102212530	10812	99.91	9590	9590	9400	12220	6580	9400	9453.62	0.42	0	-2476	9666	9532	9466	9332	9266	9500	9300	22	2820	500	5820	10	1	4343920	409	-9.89	1.51	12	0.25	-952.00	6225.00	25200	20230816	-62.62	9000	20240304	4.67	15550	-39.42	20240513	9000	4.67	20240304	25200	-62.62	20230816	9000	4.67	20240304	0.95	N	247660	500	21 억		18305	N	N	0	N	00	N
93	20240716	131041	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	9440	40	2	0.43	99623010	10537	97.37	9590	9590	9400	12220	6580	9400	9454.59	0.42	0	-2466	9666	9532	9466	9332	9266	9500	9300	22	2820	500	5820	10	1	4343920	410	-9.92	1.52	12	0.24	-952.00	6225.00	25200	20230816	-62.54	9000	20240304	4.89	15550	-39.29	20240513	9000	4.89	20240304	25200	-62.54	20230816	9000	4.89	20240304	0.95	N	247660	500	21 억		18305	N	N	0	N	00	N
94	20240716	121039	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	9450	50	2	0.53	97306430	10291	95.09	9590	9590	9400	12220	6580	9400	9455.49	0.42	0	-2470	9666	9532	9466	9332	9266	9500	9300	22	2820	500	5820	10	1	4343920	411	-9.93	1.52	12	0.24	-952.00	6225.00	25200	20230816	-62.50	9000	20240304	5.00	15550	-39.23	20240513	9000	5.00	20240304	25200	-62.50	20230816	9000	5.00	20240304	0.95	N	247660	500	21 억		18305	N	N	0	N	00	N
95	20240716	111040	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	9460	60	2	0.64	62474960	6594	60.93	9590	9590	9440	12220	6580	9400	9474.52	0.42	0	-2470	9666	9532	9466	9332	9266	9500	9300	22	2820	500	5820	10	1	4343920	411	-9.94	1.52	12	0.15	-952.00	6225.00	25200	20230816	-62.46	9000	20240304	5.11	15550	-39.16	20240513	9000	5.11	20240304	25200	-62.46	20230816	9000	5.11	20240304	0.95	N	247660	500	21 억		18305	N	N	0	N	00	N
96	20240716	101041	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	9440	40	2	0.43	56598170	5972	55.18	9590	9590	9440	12220	6580	9400	9477.26	0.42	0	-2078	9666	9532	9466	9332	9266	9500	9300	22	2820	500	5820	10	1	4343920	410	-9.92	1.52	12	0.14	-952.00	6225.00	25200	20230816	-62.54	9000	20240304	4.89	15550	-39.29	20240513	9000	4.89	20240304	25200	-62.54	20230816	9000	4.89	20240304	0.95	N	247660	500	21 억		18305	N	N	0	N	00	N
97	20240716	091038	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	9460	60	2	0.64	4892970	515	4.76	9590	9590	9440	12220	6580	9400	9500.91	0.42	0	-325	9666	9532	9466	9332	9266	9500	9300	22	2820	500	5820	10	1	4343920	411	-9.94	1.52	12	0.01	-952.00	6225.00	25200	20230816	-62.46	9000	20240304	5.11	15550	-39.16	20240513	9000	5.11	20240304	25200	-62.46	20230816	9000	5.11	20240304	0.95	N	247660	500	21 억		18305	N	N	0	N	00	N
98	20240715	161022	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	9400	-130	5	-1.36	102247910	10816	83.61	9530	9600	9400	12380	6680	9530	9453.43	0.41	0	1899	9963	9746	9473	9256	8983	9855	9365	22	2850	500	5900	10	1	4343920	408	-9.87	1.51	12	0.25	-952.00	6225.00	25200	20230816	-62.70	9000	20240304	4.44	15550	-39.55	20240513	9000	4.44	20240304	25200	-62.70	20230816	9000	4.44	20240304	1.00	N	247660	500	21 억		17919	N	N	0	N	00	N
99	20240715	151030	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	9440	-90	5	-0.94	92150170	9742	75.30	9530	9600	9400	12380	6680	9530	9459.06	0.41	0	1913	9963	9746	9473	9256	8983	9855	9365	22	2850	500	5900	10	1	4343920	410	-9.92	1.52	12	0.22	-952.00	6225.00	25200	20230816	-62.54	9000	20240304	4.89	15550	-39.29	20240513	9000	4.89	20240304	25200	-62.54	20230816	9000	4.89	20240304	1.00	N	247660	500	21 억		17919	N	N	0	N	00	N
100	20240715	141028	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	9440	-90	5	-0.94	84417530	8923	68.97	9530	9600	9400	12380	6680	9530	9460.67	0.41	0	1870	9963	9746	9473	9256	8983	9855	9365	22	2850	500	5900	10	1	4343920	410	-9.92	1.52	12	0.21	-952.00	6225.00	25200	20230816	-62.54	9000	20240304	4.89	15550	-39.29	20240513	9000	4.89	20240304	25200	-62.54	20230816	9000	4.89	20240304	1.00	N	247660	500	21 억		17919	N	N	0	N	00	N
101	20240715	131030	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	9480	-50	5	-0.52	73219490	7739	59.82	9530	9600	9400	12380	6680	9530	9461.10	0.41	0	1741	9963	9746	9473	9256	8983	9855	9365	22	2850	500	5900	10	1	4343920	412	-9.96	1.52	12	0.18	-952.00	6225.00	25200	20230816	-62.38	9000	20240304	5.33	15550	-39.04	20240513	9000	5.33	20240304	25200	-62.38	20230816	9000	5.33	20240304	1.00	N	247660	500	21 억		17919	N	N	0	N	00	N
102	20240715	121029	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	9490	-40	5	-0.42	69301800	7326	56.63	9530	9600	9400	12380	6680	9530	9459.71	0.41	0	1703	9963	9746	9473	9256	8983	9855	9365	22	2850	500	5900	10	1	4343920	412	-9.97	1.52	12	0.17	-952.00	6225.00	25200	20230816	-62.34	9000	20240304	5.44	15550	-38.97	20240513	9000	5.44	20240304	25200	-62.34	20230816	9000	5.44	20240304	1.00	N	247660	500	21 억		17919	N	N	0	N	00	N
103	20240715	111030	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	9420	-110	5	-1.15	65918650	6967	53.85	9530	9600	9400	12380	6680	9530	9461.55	0.41	0	1717	9963	9746	9473	9256	8983	9855	9365	22	2850	500	5900	10	1	4343920	409	-9.89	1.51	12	0.16	-952.00	6225.00	25200	20230816	-62.62	9000	20240304	4.67	15550	-39.42	20240513	9000	4.67	20240304	25200	-62.62	20230816	9000	4.67	20240304	1.00	N	247660	500	21 억		17919	N	N	0	N	00	N
104	20240715	101028	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	9450	-80	5	-0.84	41976080	4422	34.18	9530	9600	9450	12380	6680	9530	9492.56	0.41	0	1748	9963	9746	9473	9256	8983	9855	9365	22	2850	500	5900	10	1	4343920	411	-9.93	1.52	12	0.10	-952.00	6225.00	25200	20230816	-62.50	9000	20240304	5.00	15550	-39.23	20240513	9000	5.00	20240304	25200	-62.50	20230816	9000	5.00	20240304	1.00	N	247660	500	21 억		17919	N	N	0	N	00	N
105	20240715	091029	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	9500	-30	5	-0.31	2931460	308	2.38	9530	9600	9500	12380	6680	9530	9517.73	0.41	0	-20	9963	9746	9473	9256	8983	9855	9365	22	2850	500	5900	10	1	4343920	413	-9.98	1.53	12	0.01	-952.00	6225.00	25200	20230816	-62.30	9000	20240304	5.56	15550	-38.91	20240513	9000	5.56	20240304	25200	-62.30	20230816	9000	5.56	20240304	1.00	N	247660	500	21 억		17919	N	N	0	N	00	N
106	20240712	161020	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	9530	180	2	1.93	122150330	12934	118.12	9350	9690	9200	12150	6550	9350	9444.12	0.34	0	3008	9530	9440	9370	9280	9210	9485	9325	22	2800	500	5790	10	1	4343920	414	-10.01	1.53	12	0.30	-952.00	6225.00	25200	20230816	-62.18	9000	20240304	5.89	15550	-38.71	20240513	9000	5.89	20240304	25200	-62.18	20230816	9000	5.89	20240304	1.01	N	247660	500	21 억		14835	N	N	0	N	00	N
107	20240712	151027	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	9520	170	2	1.82	118426160	12543	114.55	9350	9690	9200	12150	6550	9350	9441.61	0.34	0	3016	9530	9440	9370	9280	9210	9485	9325	22	2800	500	5790	10	1	4343920	414	-10.00	1.53	12	0.29	-952.00	6225.00	25200	20230816	-62.22	9000	20240304	5.78	15550	-38.78	20240513	9000	5.78	20240304	25200	-62.22	20230816	9000	5.78	20240304	1.01	N	247660	500	21 억		14835	N	N	0	N	00	N
108	20240712	141030	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	9510	160	2	1.71	102054400	10816	98.78	9350	9690	9200	12150	6550	9350	9435.50	0.34	0	2943	9530	9440	9370	9280	9210	9485	9325	22	2800	500	5790	10	1	4343920	413	-9.99	1.53	12	0.25	-952.00	6225.00	25200	20230816	-62.26	9000	20240304	5.67	15550	-38.84	20240513	9000	5.67	20240304	25200	-62.26	20230816	9000	5.67	20240304	1.01	N	247660	500	21 억		14835	N	N	0	N	00	N
109	20240712	131024	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	9540	190	2	2.03	98225960	10411	95.08	9350	9690	9200	12150	6550	9350	9434.82	0.34	0	2937	9530	9440	9370	9280	9210	9485	9325	22	2800	500	5790	10	1	4343920	414	-10.02	1.53	12	0.24	-952.00	6225.00	25200	20230816	-62.14	9000	20240304	6.00	15550	-38.65	20240513	9000	6.00	20240304	25200	-62.14	20230816	9000	6.00	20240304	1.01	N	247660	500	21 억		14835	N	N	0	N	00	N
110	20240712	121025	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	9530	180	2	1.93	62370930	6653	60.76	9350	9530	9200	12150	6550	9350	9374.86	0.34	0	2495	9530	9440	9370	9280	9210	9485	9325	22	2800	500	5790	10	1	4343920	414	-10.01	1.53	12	0.15	-952.00	6225.00	25200	20230816	-62.18	9000	20240304	5.89	15550	-38.71	20240513	9000	5.89	20240304	25200	-62.18	20230816	9000	5.89	20240304	1.01	N	247660	500	21 억		14835	N	N	0	N	00	N
111	20240712	111023	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	9440	90	2	0.96	43470230	4648	42.45	9350	9460	9200	12150	6550	9350	9352.46	0.34	0	2370	9530	9440	9370	9280	9210	9485	9325	22	2800	500	5790	10	1	4343920	410	-9.92	1.52	12	0.11	-952.00	6225.00	25200	20230816	-62.54	9000	20240304	4.89	15550	-39.29	20240513	9000	4.89	20240304	25200	-62.54	20230816	9000	4.89	20240304	1.01	N	247660	500	21 억		14835	N	N	0	N	00	N
112	20240712	101024	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	9380	30	2	0.32	27654200	2966	27.09	9350	9400	9200	12150	6550	9350	9323.74	0.34	0	1639	9530	9440	9370	9280	9210	9485	9325	22	2800	500	5790	10	1	4343920	407	-9.85	1.51	12	0.07	-952.00	6225.00	25200	20230816	-62.78	9000	20240304	4.22	15550	-39.68	20240513	9000	4.22	20240304	25200	-62.78	20230816	9000	4.22	20240304	1.01	N	247660	500	21 억		14835	N	N	0	N	00	N
113	20240712	091021	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	9350	0	3	0.00	149600	16	0.15	9350	9350	9350	12150	6550	9350	9350.00	0.34	0	0	9530	9440	9370	9280	9210	9485	9325	22	2800	500	5790	10	1	4343920	406	-9.82	1.50	12	0.00	-952.00	6225.00	25200	20230816	-62.90	9000	20240304	3.89	15550	-39.87	20240513	9000	3.89	20240304	25200	-62.90	20230816	9000	3.89	20240304	1.01	N	247660	500	21 억		14835	N	N	0	N	00	N
114	20240711	161017	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	9350	20	2	0.21	101635730	10880	85.00	9330	9460	9300	12120	6540	9330	9341.52	0.37	0	-1098	9636	9482	9406	9252	9176	9445	9215	22	2790	500	5780	10	1	4343920	406	-9.82	1.50	12	0.25	-952.00	6225.00	25200	20230816	-62.90	9000	20240304	3.89	15550	-39.87	20240513	9000	3.89	20240304	25200	-62.90	20230816	9000	3.89	20240304	1.03	N	247660	500	21 억		15899	N	N	0	N	00	N
115	20240711	151023	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	9360	30	2	0.32	99327080	10633	83.07	9330	9460	9300	12120	6540	9330	9341.40	0.37	0	-1098	9636	9482	9406	9252	9176	9445	9215	22	2790	500	5780	10	1	4343920	407	-9.83	1.50	12	0.24	-952.00	6225.00	25200	20230816	-62.86	9000	20240304	4.00	15550	-39.81	20240513	9000	4.00	20240304	25200	-62.86	20230816	9000	4.00	20240304	1.03	N	247660	500	21 억		15899	N	N	0	N	00	N
116	20240711	141023	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	9370	40	2	0.43	86475810	9259	72.34	9330	9460	9300	12120	6540	9330	9339.65	0.37	0	-1105	9636	9482	9406	9252	9176	9445	9215	22	2790	500	5780	10	1	4343920	407	-9.84	1.51	12	0.21	-952.00	6225.00	25200	20230816	-62.82	9000	20240304	4.11	15550	-39.74	20240513	9000	4.11	20240304	25200	-62.82	20230816	9000	4.11	20240304	1.03	N	247660	500	21 억		15899	N	N	0	N	00	N
117	20240711	131021	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	9370	40	2	0.43	78952190	8455	66.05	9330	9460	9300	12120	6540	9330	9337.93	0.37	0	-1103	9636	9482	9406	9252	9176	9445	9215	22	2790	500	5780	10	1	4343920	407	-9.84	1.51	12	0.19	-952.00	6225.00	25200	20230816	-62.82	9000	20240304	4.11	15550	-39.74	20240513	9000	4.11	20240304	25200	-62.82	20230816	9000	4.11	20240304	1.03	N	247660	500	21 억		15899	N	N	0	N	00	N
118	20240711	121021	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	9360	30	2	0.32	53832570	5763	45.02	9330	9460	9310	12120	6540	9330	9341.07	0.37	0	-1101	9636	9482	9406	9252	9176	9445	9215	22	2790	500	5780	10	1	4343920	407	-9.83	1.50	12	0.13	-952.00	6225.00	25200	20230816	-62.86	9000	20240304	4.00	15550	-39.81	20240513	9000	4.00	20240304	25200	-62.86	20230816	9000	4.00	20240304	1.03	N	247660	500	21 억		15899	N	N	0	N	00	N
119	20240711	111017	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	9350	20	2	0.21	37154000	3975	31.05	9330	9460	9310	12120	6540	9330	9346.92	0.37	0	-1101	9636	9482	9406	9252	9176	9445	9215	22	2790	500	5780	10	1	4343920	406	-9.82	1.50	12	0.09	-952.00	6225.00	25200	20230816	-62.90	9000	20240304	3.89	15550	-39.87	20240513	9000	3.89	20240304	25200	-62.90	20230816	9000	3.89	20240304	1.03	N	247660	500	21 억		15899	N	N	0	N	00	N
120	20240711	101020	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	9320	-10	5	-0.11	22320730	2391	18.68	9330	9460	9320	12120	6540	9330	9335.31	0.37	0	-172	9636	9482	9406	9252	9176	9445	9215	22	2790	500	5780	10	1	4343920	405	-9.79	1.50	12	0.06	-952.00	6225.00	25200	20230816	-63.02	9000	20240304	3.56	15550	-40.06	20240513	9000	3.56	20240304	25200	-63.02	20230816	9000	3.56	20240304	1.03	N	247660	500	21 억		15899	N	N	0	N	00	N
121	20240711	091017	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	9460	130	2	1.39	1119860	120	0.94	9330	9460	9330	12120	6540	9330	9332.17	0.37	0	-18	9636	9482	9406	9252	9176	9445	9215	22	2790	500	5780	10	1	4343920	411	-9.94	1.52	12	0.00	-952.00	6225.00	25200	20230816	-62.46	9000	20240304	5.11	15550	-39.16	20240513	9000	5.11	20240304	25200	-62.46	20230816	9000	5.11	20240304	1.03	N	247660	500	21 억		15899	N	N	0	N	00	N
122	20240710	161013	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	9330	-140	5	-1.48	110397610	11758	111.70	9560	9560	9330	12310	6630	9470	9389.27	0.41	0	-1821	9763	9616	9493	9346	9223	9555	9285	22	2840	500	5870	10	1	4343920	405	-9.80	1.50	12	0.27	-952.00	6225.00	25200	20230816	-62.98	9000	20240304	3.67	15550	-40.00	20240513	9000	3.67	20240304	25200	-62.98	20230816	9000	3.67	20240304	1.03	N	247660	500	21 억		17593	N	N	0	N	00	N
123	20240710	151017	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	9350	-120	5	-1.27	90030730	9577	90.98	9560	9560	9350	12310	6630	9470	9400.72	0.41	0	-1916	9763	9616	9493	9346	9223	9555	9285	22	2840	500	5870	10	1	4343920	406	-9.82	1.50	12	0.22	-952.00	6225.00	25200	20230816	-62.90	9000	20240304	3.89	15550	-39.87	20240513	9000	3.89	20240304	25200	-62.90	20230816	9000	3.89	20240304	1.03	N	247660	500	21 억		17593	N	N	0	N	00	N
124	20240710	141017	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	9370	-100	5	-1.06	77111720	8198	77.88	9560	9560	9350	12310	6630	9470	9406.16	0.41	0	-1917	9763	9616	9493	9346	9223	9555	9285	22	2840	500	5870	10	1	4343920	407	-9.84	1.51	12	0.19	-952.00	6225.00	25200	20230816	-62.82	9000	20240304	4.11	15550	-39.74	20240513	9000	4.11	20240304	25200	-62.82	20230816	9000	4.11	20240304	1.03	N	247660	500	21 억		17593	N	N	0	N	00	N
125	20240710	131016	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	9430	-40	5	-0.42	61577380	6549	62.22	9560	9560	9350	12310	6630	9470	9402.56	0.41	0	-1347	9763	9616	9493	9346	9223	9555	9285	22	2840	500	5870	10	1	4343920	410	-9.91	1.51	12	0.15	-952.00	6225.00	25200	20230816	-62.58	9000	20240304	4.78	15550	-39.36	20240513	9000	4.78	20240304	25200	-62.58	20230816	9000	4.78	20240304	1.03	N	247660	500	21 억		17593	N	N	0	N	00	N
126	20240710	121014	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	9380	-90	5	-0.95	50931210	5413	51.43	9560	9560	9360	12310	6630	9470	9409.05	0.41	0	-1312	9763	9616	9493	9346	9223	9555	9285	22	2840	500	5870	10	1	4343920	407	-9.85	1.51	12	0.12	-952.00	6225.00	25200	20230816	-62.78	9000	20240304	4.22	15550	-39.68	20240513	9000	4.22	20240304	25200	-62.78	20230816	9000	4.22	20240304	1.03	N	247660	500	21 억		17593	N	N	0	N	00	N
127	20240710	111016	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	9410	-60	5	-0.63	46122800	4902	46.57	9560	9560	9360	12310	6630	9470	9408.98	0.41	0	-928	9763	9616	9493	9346	9223	9555	9285	22	2840	500	5870	10	1	4343920	409	-9.88	1.51	12	0.11	-952.00	6225.00	25200	20230816	-62.66	9000	20240304	4.56	15550	-39.49	20240513	9000	4.56	20240304	25200	-62.66	20230816	9000	4.56	20240304	1.03	N	247660	500	21 억		17593	N	N	0	N	00	N
128	20240710	101011	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	9420	-50	5	-0.53	31615890	3359	31.91	9560	9560	9400	12310	6630	9470	9412.29	0.41	0	-510	9763	9616	9493	9346	9223	9555	9285	22	2840	500	5870	10	1	4343920	409	-9.89	1.51	12	0.08	-952.00	6225.00	25200	20230816	-62.62	9000	20240304	4.67	15550	-39.42	20240513	9000	4.67	20240304	25200	-62.62	20230816	9000	4.67	20240304	1.03	N	247660	500	21 억		17593	N	N	0	N	00	N
129	20240710	091017	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	9430	-40	5	-0.42	2752640	291	2.76	9560	9560	9430	12310	6630	9470	9459.24	0.41	0	-71	9763	9616	9493	9346	9223	9555	9285	22	2840	500	5870	10	1	4343920	410	-9.91	1.51	12	0.01	-952.00	6225.00	25200	20230816	-62.58	9000	20240304	4.78	15550	-39.36	20240513	9000	4.78	20240304	25200	-62.58	20230816	9000	4.78	20240304	1.03	N	247660	500	21 억		17593	N	N	0	N	00	N
130	20240709	161010	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	9470	-30	5	-0.32	99128480	10516	109.06	9580	9640	9370	12350	6650	9500	9426.44	0.41	0	-111	9806	9652	9436	9282	9066	9730	9360	22	2850	500	5890	10	1	4343920	411	-9.95	1.52	12	0.24	-952.00	6225.00	25200	20230816	-62.42	9000	20240304	5.22	15550	-39.10	20240513	9000	5.22	20240304	25200	-62.42	20230816	9000	5.22	20240304	1.09	N	247660	500	21 억		17655	N	N	0	N	00	N
131	20240709	151015	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	9410	-90	5	-0.95	96800980	10270	106.51	9580	9640	9370	12350	6650	9500	9425.61	0.41	0	-30	9806	9652	9436	9282	9066	9730	9360	22	2850	500	5890	10	1	4343920	409	-9.88	1.51	12	0.24	-952.00	6225.00	25200	20230816	-62.66	9000	20240304	4.56	15550	-39.49	20240513	9000	4.56	20240304	25200	-62.66	20230816	9000	4.56	20240304	1.09	N	247660	500	21 억		17655	N	N	0	N	00	N
132	20240709	141015	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	9440	-60	5	-0.63	74206010	7860	81.52	9580	9640	9390	12350	6650	9500	9440.97	0.41	0	146	9806	9652	9436	9282	9066	9730	9360	22	2850	500	5890	10	1	4343920	410	-9.92	1.52	12	0.18	-952.00	6225.00	25200	20230816	-62.54	9000	20240304	4.89	15550	-39.29	20240513	9000	4.89	20240304	25200	-62.54	20230816	9000	4.89	20240304	1.09	N	247660	500	21 억		17655	N	N	0	N	00	N
133	20240709	131018	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	9400	-100	5	-1.05	60929710	6448	66.87	9580	9640	9390	12350	6650	9500	9449.40	0.41	0	419	9806	9652	9436	9282	9066	9730	9360	22	2850	500	5890	10	1	4343920	408	-9.87	1.51	12	0.15	-952.00	6225.00	25200	20230816	-62.70	9000	20240304	4.44	15550	-39.55	20240513	9000	4.44	20240304	25200	-62.70	20230816	9000	4.44	20240304	1.09	N	247660	500	21 억		17655	N	N	0	N	00	N
134	20240709	121019	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	9440	-60	5	-0.63	45242920	4780	49.57	9580	9640	9400	12350	6650	9500	9465.05	0.41	0	686	9806	9652	9436	9282	9066	9730	9360	22	2850	500	5890	10	1	4343920	410	-9.92	1.52	12	0.11	-952.00	6225.00	25200	20230816	-62.54	9000	20240304	4.89	15550	-39.29	20240513	9000	4.89	20240304	25200	-62.54	20230816	9000	4.89	20240304	1.09	N	247660	500	21 억		17655	N	N	0	N	00	N
135	20240709	111020	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	9430	-70	5	-0.74	32843550	3463	35.92	9580	9640	9430	12350	6650	9500	9484.13	0.41	0	453	9806	9652	9436	9282	9066	9730	9360	22	2850	500	5890	10	1	4343920	410	-9.91	1.51	12	0.08	-952.00	6225.00	25200	20230816	-62.58	9000	20240304	4.78	15550	-39.36	20240513	9000	4.78	20240304	25200	-62.58	20230816	9000	4.78	20240304	1.09	N	247660	500	21 억		17655	N	N	0	N	00	N
136	20240709	101016	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	9510	10	2	0.11	19935040	2101	21.79	9580	9640	9430	12350	6650	9500	9488.36	0.41	0	427	9806	9652	9436	9282	9066	9730	9360	22	2850	500	5890	10	1	4343920	413	-9.99	1.53	12	0.05	-952.00	6225.00	25200	20230816	-62.26	9000	20240304	5.67	15550	-38.84	20240513	9000	5.67	20240304	25200	-62.26	20230816	9000	5.67	20240304	1.09	N	247660	500	21 억		17655	N	N	0	N	00	N
137	20240709	091013	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	9470	-30	5	-0.32	5262210	551	5.71	9580	9640	9470	12350	6650	9500	9550.29	0.41	0	72	9806	9652	9436	9282	9066	9730	9360	22	2850	500	5890	10	1	4343920	411	-9.95	1.52	12	0.01	-952.00	6225.00	25200	20230816	-62.42	9000	20240304	5.22	15550	-39.10	20240513	9000	5.22	20240304	25200	-62.42	20230816	9000	5.22	20240304	1.09	N	247660	500	21 억		17655	N	N	0	N	00	N
138	20240708	161007	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	9500	20	2	0.21	90759590	9627	54.90	9480	9590	9220	12320	6640	9480	9427.61	0.30	0	4491	9800	9640	9480	9320	9160	9560	9240	22	2840	500	5870	10	1	4343920	413	-9.98	1.53	12	0.22	-952.00	6225.00	25200	20230816	-62.30	9000	20240304	5.56	15550	-38.91	20240513	9000	5.56	20240304	25200	-62.30	20230816	9000	5.56	20240304	1.09	N	247660	500	21 억		13219	N	N	0	N	00	N
139	20240708	151009	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	9500	20	2	0.21	87026450	9234	52.65	9480	9590	9220	12320	6640	9480	9424.57	0.30	0	4562	9800	9640	9480	9320	9160	9560	9240	22	2840	500	5870	10	1	4343920	413	-9.98	1.53	12	0.21	-952.00	6225.00	25200	20230816	-62.30	9000	20240304	5.56	15550	-38.91	20240513	9000	5.56	20240304	25200	-62.30	20230816	9000	5.56	20240304	1.09	N	247660	500	21 억		13219	N	N	0	N	00	N
140	20240708	141012	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	9410	-70	5	-0.74	75374570	8001	45.62	9480	9590	9220	12320	6640	9480	9420.64	0.30	0	4730	9800	9640	9480	9320	9160	9560	9240	22	2840	500	5870	10	1	4343920	409	-9.88	1.51	12	0.18	-952.00	6225.00	25200	20230816	-62.66	9000	20240304	4.56	15550	-39.49	20240513	9000	4.56	20240304	25200	-62.66	20230816	9000	4.56	20240304	1.09	N	247660	500	21 억		13219	N	N	0	N	00	N
141	20240708	131007	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	9440	-40	5	-0.42	66613600	7069	40.31	9480	9590	9220	12320	6640	9480	9423.34	0.30	0	4379	9800	9640	9480	9320	9160	9560	9240	22	2840	500	5870	10	1	4343920	410	-9.92	1.52	12	0.16	-952.00	6225.00	25200	20230816	-62.54	9000	20240304	4.89	15550	-39.29	20240513	9000	4.89	20240304	25200	-62.54	20230816	9000	4.89	20240304	1.09	N	247660	500	21 억		13219	N	N	0	N	00	N
142	20240708	121009	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	9550	70	2	0.74	64603760	6856	39.09	9480	9590	9220	12320	6640	9480	9422.95	0.30	0	4321	9800	9640	9480	9320	9160	9560	9240	22	2840	500	5870	10	1	4343920	415	-10.03	1.53	12	0.16	-952.00	6225.00	25200	20230816	-62.10	9000	20240304	6.11	15550	-38.59	20240513	9000	6.11	20240304	25200	-62.10	20230816	9000	6.11	20240304	1.09	N	247660	500	21 억		13219	N	N	0	N	00	N
143	20240708	111006	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	9430	-50	5	-0.53	28328200	3017	17.20	9480	9480	9220	12320	6640	9480	9389.53	0.30	0	848	9800	9640	9480	9320	9160	9560	9240	22	2840	500	5870	10	1	4343920	410	-9.91	1.51	12	0.07	-952.00	6225.00	25200	20230816	-62.58	9000	20240304	4.78	15550	-39.36	20240513	9000	4.78	20240304	25200	-62.58	20230816	9000	4.78	20240304	1.09	N	247660	500	21 억		13219	N	N	0	N	00	N
144	20240708	101006	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	9450	-30	5	-0.32	20323530	2165	12.35	9480	9480	9220	12320	6640	9480	9387.31	0.30	0	661	9800	9640	9480	9320	9160	9560	9240	22	2840	500	5870	10	1	4343920	411	-9.93	1.52	12	0.05	-952.00	6225.00	25200	20230816	-62.50	9000	20240304	5.00	15550	-39.23	20240513	9000	5.00	20240304	25200	-62.50	20230816	9000	5.00	20240304	1.09	N	247660	500	21 억		13219	N	N	0	N	00	N
145	20240708	091006	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	9370	-110	5	-1.16	4833750	515	2.94	9480	9480	9220	12320	6640	9480	9385.92	0.30	0	27	9800	9640	9480	9320	9160	9560	9240	22	2840	500	5870	10	1	4343920	407	-9.84	1.51	12	0.01	-952.00	6225.00	25200	20230816	-62.82	9000	20240304	4.11	15550	-39.74	20240513	9000	4.11	20240304	25200	-62.82	20230816	9000	4.11	20240304	1.09	N	247660	500	21 억		13219	N	N	0	N	00	N
146	20240705	161001	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	9480	-80	5	-0.84	165637930	17537	135.09	9560	9640	9320	12420	6700	9560	9445.06	0.25	0	1792	9733	9646	9593	9506	9453	9690	9550	22	2860	500	5920	10	1	4343920	412	-9.96	1.52	12	0.40	-952.00	6225.00	25200	20230816	-62.38	9000	20240304	5.33	15550	-39.04	20240513	9000	5.33	20240304	25200	-62.38	20230816	9000	5.33	20240304	1.09	N	247660	500	21 억		11044	N	N	0	N	00	N
147	20240705	151005	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	9440	-120	5	-1.26	162937180	17251	132.88	9560	9640	9320	12420	6700	9560	9445.09	0.25	0	1824	9733	9646	9593	9506	9453	9690	9550	22	2860	500	5920	10	1	4343920	410	-9.92	1.52	12	0.40	-952.00	6225.00	25200	20230816	-62.54	9000	20240304	4.89	15550	-39.29	20240513	9000	4.89	20240304	25200	-62.54	20230816	9000	4.89	20240304	1.09	N	247660	500	21 억		11044	N	N	0	N	00	N
148	20240705	141007	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	9400	-160	5	-1.67	157154440	16638	128.16	9560	9640	9320	12420	6700	9560	9445.51	0.25	0	1978	9733	9646	9593	9506	9453	9690	9550	22	2860	500	5920	10	1	4343920	408	-9.87	1.51	12	0.38	-952.00	6225.00	25200	20230816	-62.70	9000	20240304	4.44	15550	-39.55	20240513	9000	4.44	20240304	25200	-62.70	20230816	9000	4.44	20240304	1.09	N	247660	500	21 억		11044	N	N	0	N	00	N
149	20240705	131004	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	9350	-210	5	-2.20	133927440	14161	109.08	9560	9640	9320	12420	6700	9560	9457.48	0.25	0	1547	9733	9646	9593	9506	9453	9690	9550	22	2860	500	5920	10	1	4343920	406	-9.82	1.50	12	0.33	-952.00	6225.00	25200	20230816	-62.90	9000	20240304	3.89	15550	-39.87	20240513	9000	3.89	20240304	25200	-62.90	20230816	9000	3.89	20240304	1.09	N	247660	500	21 억		11044	N	N	0	N	00	N
150	20240705	121005	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	9400	-160	5	-1.67	111585250	11777	90.72	9560	9640	9320	12420	6700	9560	9474.85	0.25	0	1435	9733	9646	9593	9506	9453	9690	9550	22	2860	500	5920	10	1	4343920	408	-9.87	1.51	12	0.27	-952.00	6225.00	25200	20230816	-62.70	9000	20240304	4.44	15550	-39.55	20240513	9000	4.44	20240304	25200	-62.70	20230816	9000	4.44	20240304	1.09	N	247660	500	21 억		11044	N	N	0	N	00	N
151	20240705	111001	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	9490	-70	5	-0.73	58721760	6159	47.44	9560	9640	9470	12420	6700	9560	9534.30	0.25	0	1404	9733	9646	9593	9506	9453	9690	9550	22	2860	500	5920	10	1	4343920	412	-9.97	1.52	12	0.14	-952.00	6225.00	25200	20230816	-62.34	9000	20240304	5.44	15550	-38.97	20240513	9000	5.44	20240304	25200	-62.34	20230816	9000	5.44	20240304	1.09	N	247660	500	21 억		11044	N	N	0	N	00	N
152	20240705	101002	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	9570	10	2	0.10	17932920	1871	14.41	9560	9640	9560	12420	6700	9560	9584.67	0.25	0	1311	9733	9646	9593	9506	9453	9690	9550	22	2860	500	5920	10	1	4343920	416	-10.05	1.54	12	0.04	-952.00	6225.00	25200	20230816	-62.02	9000	20240304	6.33	15550	-38.46	20240513	9000	6.33	20240304	25200	-62.02	20230816	9000	6.33	20240304	1.09	N	247660	500	21 억		11044	N	N	0	N	00	N
153	20240705	091003	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	9570	10	2	0.10	6853560	715	5.51	9560	9630	9560	12420	6700	9560	9585.40	0.25	0	500	9733	9646	9593	9506	9453	9690	9550	22	2860	500	5920	10	1	4343920	416	-10.05	1.54	12	0.02	-952.00	6225.00	25200	20230816	-62.02	9000	20240304	6.33	15550	-38.46	20240513	9000	6.33	20240304	25200	-62.02	20230816	9000	6.33	20240304	1.09	N	247660	500	21 억		11044	N	N	0	N	00	N
154	20240704	160958	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	9560	-130	5	-1.34	123699450	12931	85.90	9550	9680	9540	12590	6790	9690	9566.12	0.27	0	-563	10023	9856	9743	9576	9463	9800	9520	22	2900	500	6000	10	1	4343920	415	-10.04	1.54	12	0.30	-952.00	6225.00	25200	20230816	-62.06	9000	20240304	6.22	15550	-38.52	20240513	9000	6.22	20240304	25200	-62.06	20230816	9000	6.22	20240304	1.07	N	247660	500	21 억		11609	N	N	0	N	00	N
155	20240704	151002	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	9590	-100	5	-1.03	112970310	11809	78.45	9550	9680	9540	12590	6790	9690	9566.46	0.27	0	-563	10023	9856	9743	9576	9463	9800	9520	22	2900	500	6000	10	1	4343920	417	-10.07	1.54	12	0.27	-952.00	6225.00	25200	20230816	-61.94	9000	20240304	6.56	15550	-38.33	20240513	9000	6.56	20240304	25200	-61.94	20230816	9000	6.56	20240304	1.07	N	247660	500	21 억		11609	N	N	0	N	00	N
156	20240704	141001	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	9600	-90	5	-0.93	107005970	11187	74.32	9550	9680	9540	12590	6790	9690	9565.21	0.27	0	-563	10023	9856	9743	9576	9463	9800	9520	22	2900	500	6000	10	1	4343920	417	-10.08	1.54	12	0.26	-952.00	6225.00	25200	20230816	-61.90	9000	20240304	6.67	15550	-38.26	20240513	9000	6.67	20240304	25200	-61.90	20230816	9000	6.67	20240304	1.07	N	247660	500	21 억		11609	N	N	0	N	00	N
157	20240704	131001	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	9590	-100	5	-1.03	105263130	11005	73.11	9550	9680	9540	12590	6790	9690	9565.03	0.27	0	-563	10023	9856	9743	9576	9463	9800	9520	22	2900	500	6000	10	1	4343920	417	-10.07	1.54	12	0.25	-952.00	6225.00	25200	20230816	-61.94	9000	20240304	6.56	15550	-38.33	20240513	9000	6.56	20240304	25200	-61.94	20230816	9000	6.56	20240304	1.07	N	247660	500	21 억		11609	N	N	0	N	00	N
158	20240704	121001	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	9600	-90	5	-0.93	99162910	10369	68.88	9550	9680	9540	12590	6790	9690	9563.40	0.27	0	-306	10023	9856	9743	9576	9463	9800	9520	22	2900	500	6000	10	1	4343920	417	-10.08	1.54	12	0.24	-952.00	6225.00	25200	20230816	-61.90	9000	20240304	6.67	15550	-38.26	20240513	9000	6.67	20240304	25200	-61.90	20230816	9000	6.67	20240304	1.07	N	247660	500	21 억		11609	N	N	0	N	00	N
159	20240704	110959	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	9550	-140	5	-1.44	56105260	5861	38.94	9550	9680	9550	12590	6790	9690	9572.64	0.27	0	-306	10023	9856	9743	9576	9463	9800	9520	22	2900	500	6000	10	1	4343920	415	-10.03	1.53	12	0.13	-952.00	6225.00	25200	20230816	-62.10	9000	20240304	6.11	15550	-38.59	20240513	9000	6.11	20240304	25200	-62.10	20230816	9000	6.11	20240304	1.07	N	247660	500	21 억		11609	N	N	0	N	00	N
160	20240704	100959	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	9580	-110	5	-1.14	34647490	3619	24.04	9550	9680	9550	12590	6790	9690	9573.77	0.27	0	127	10023	9856	9743	9576	9463	9800	9520	22	2900	500	6000	10	1	4343920	416	-10.06	1.54	12	0.08	-952.00	6225.00	25200	20230816	-61.98	9000	20240304	6.44	15550	-38.39	20240513	9000	6.44	20240304	25200	-61.98	20230816	9000	6.44	20240304	1.07	N	247660	500	21 억		11609	N	N	0	N	00	N
161	20240704	091001	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	9650	-40	5	-0.41	10948700	1145	7.61	9550	9680	9550	12590	6790	9690	9562.18	0.27	0	257	10023	9856	9743	9576	9463	9800	9520	22	2900	500	6000	10	1	4343920	419	-10.14	1.55	12	0.03	-952.00	6225.00	25200	20230816	-61.71	9000	20240304	7.22	15550	-37.94	20240513	9000	7.22	20240304	25200	-61.71	20230816	9000	7.22	20240304	1.07	N	247660	500	21 억		11609	N	N	0	N	00	N
162	20240703	160955	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	9690	-90	5	-0.92	146132900	15053	36.53	9790	9910	9630	12710	6850	9780	9707.89	0.28	0	-587	10926	10352	9926	9352	8926	10140	9140	22	2930	500	6060	10	1	4343920	421	-10.18	1.56	12	0.35	-952.00	6225.00	25200	20230816	-61.55	9000	20240304	7.67	15550	-37.68	20240513	9000	7.67	20240304	25200	-61.55	20230816	9000	7.67	20240304	1.07	N	247660	500	21 억		12198	N	N	0	N	00	N
163	20240703	150959	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	9690	-90	5	-0.92	144148100	14848	36.04	9790	9910	9630	12710	6850	9780	9708.25	0.28	0	-536	10926	10352	9926	9352	8926	10140	9140	22	2930	500	6060	10	1	4343920	421	-10.18	1.56	12	0.34	-952.00	6225.00	25200	20230816	-61.55	9000	20240304	7.67	15550	-37.68	20240513	9000	7.67	20240304	25200	-61.55	20230816	9000	7.67	20240304	1.07	N	247660	500	21 억		12198	N	N	0	N	00	N
164	20240703	140958	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	9690	-90	5	-0.92	122866560	12646	30.69	9790	9910	9630	12710	6850	9780	9715.84	0.28	0	-454	10926	10352	9926	9352	8926	10140	9140	22	2930	500	6060	10	1	4343920	421	-10.18	1.56	12	0.29	-952.00	6225.00	25200	20230816	-61.55	9000	20240304	7.67	15550	-37.68	20240513	9000	7.67	20240304	25200	-61.55	20230816	9000	7.67	20240304	1.07	N	247660	500	21 억		12198	N	N	0	N	00	N
165	20240703	130958	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	9770	-10	5	-0.10	117904080	12134	29.45	9790	9910	9630	12710	6850	9780	9716.84	0.28	0	-381	10926	10352	9926	9352	8926	10140	9140	22	2930	500	6060	10	1	4343920	424	-10.26	1.57	12	0.28	-952.00	6225.00	25200	20230816	-61.23	9000	20240304	8.56	15550	-37.17	20240513	9000	8.56	20240304	25200	-61.23	20230816	9000	8.56	20240304	1.07	N	247660	500	21 억		12198	N	N	0	N	00	N
166	20240703	120957	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	9630	-150	5	-1.53	104065650	10702	25.97	9790	9910	9630	12710	6850	9780	9723.94	0.28	0	-300	10926	10352	9926	9352	8926	10140	9140	22	2930	500	6060	10	1	4343920	418	-10.12	1.55	12	0.25	-952.00	6225.00	25200	20230816	-61.79	9000	20240304	7.00	15550	-38.07	20240513	9000	7.00	20240304	25200	-61.79	20230816	9000	7.00	20240304	1.07	N	247660	500	21 억		12198	N	N	0	N	00	N
167	20240703	111000	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	9730	-50	5	-0.51	71122830	7285	17.68	9790	9910	9640	12710	6850	9780	9762.91	0.28	0	-298	10926	10352	9926	9352	8926	10140	9140	22	2930	500	6060	10	1	4343920	423	-10.22	1.56	12	0.17	-952.00	6225.00	25200	20230816	-61.39	9000	20240304	8.11	15550	-37.43	20240513	9000	8.11	20240304	25200	-61.39	20230816	9000	8.11	20240304	1.07	N	247660	500	21 억		12198	N	N	0	N	00	N
168	20240703	101000	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	9770	-10	5	-0.10	58504240	5982	14.52	9790	9910	9660	12710	6850	9780	9780.05	0.28	0	156	10926	10352	9926	9352	8926	10140	9140	22	2930	500	6060	10	1	4343920	424	-10.26	1.57	12	0.14	-952.00	6225.00	25200	20230816	-61.23	9000	20240304	8.56	15550	-37.17	20240513	9000	8.56	20240304	25200	-61.23	20230816	9000	8.56	20240304	1.07	N	247660	500	21 억		12198	N	N	0	N	00	N
169	20240703	090957	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	9830	50	2	0.51	7267690	744	1.81	9790	9830	9700	12710	6850	9780	9768.40	0.28	0	-423	10926	10352	9926	9352	8926	10140	9140	22	2930	500	6060	10	1	4343920	427	-10.33	1.58	12	0.02	-952.00	6225.00	25200	20230816	-60.99	9000	20240304	9.22	15550	-36.78	20240513	9000	9.22	20240304	25200	-60.99	20230816	9000	9.22	20240304	1.07	N	247660	500	21 억		12198	N	N	0	N	00	N
170	20240702	160954	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	9780	-180	5	-1.81	406629530	41170	174.83	9900	10500	9500	12940	6980	9960	9876.84	0.62	0	-14366	10160	10060	9880	9780	9600	10110	9830	22	2980	500	6170	10	1	4343920	425	-10.27	1.57	12	0.95	-952.00	6225.00	25200	20230816	-61.19	9000	20240304	8.67	15550	-37.11	20240513	9000	8.67	20240304	25200	-61.19	20230816	9000	8.67	20240304	1.03	N	247660	500	21 억		26780	N	N	0	N	00	N
171	20240702	150955	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	9680	-280	5	-2.81	395010770	39984	169.80	9900	10500	9500	12940	6980	9960	9879.22	0.62	0	-13963	10160	10060	9880	9780	9600	10110	9830	22	2980	500	6170	10	1	4343920	420	-10.17	1.56	12	0.92	-952.00	6225.00	25200	20230816	-61.59	9000	20240304	7.56	15550	-37.75	20240513	9000	7.56	20240304	25200	-61.59	20230816	9000	7.56	20240304	1.03	N	247660	500	21 억		26780	N	N	0	N	00	N
172	20240702	140956	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	9680	-280	5	-2.81	371763100	37579	159.58	9900	10500	9500	12940	6980	9960	9892.84	0.62	0	-12389	10160	10060	9880	9780	9600	10110	9830	22	2980	500	6170	10	1	4343920	420	-10.17	1.56	12	0.87	-952.00	6225.00	25200	20230816	-61.59	9000	20240304	7.56	15550	-37.75	20240513	9000	7.56	20240304	25200	-61.59	20230816	9000	7.56	20240304	1.03	N	247660	500	21 억		26780	N	N	0	N	00	N
173	20240702	130956	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	9860	-100	5	-1.00	336844520	33980	144.30	9900	10500	9500	12940	6980	9960	9913.02	0.62	0	-11338	10160	10060	9880	9780	9600	10110	9830	22	2980	500	6170	10	1	4343920	428	-10.36	1.58	12	0.78	-952.00	6225.00	25200	20230816	-60.87	9000	20240304	9.56	15550	-36.59	20240513	9000	9.56	20240304	25200	-60.87	20230816	9000	9.56	20240304	1.03	N	247660	500	21 억		26780	N	N	0	N	00	N
174	20240702	120957	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	9690	-270	5	-2.71	316750120	31927	135.58	9900	10500	9500	12940	6980	9960	9921.07	0.62	0	-10277	10160	10060	9880	9780	9600	10110	9830	22	2980	500	6170	10	1	4343920	421	-10.18	1.56	12	0.73	-952.00	6225.00	25200	20230816	-61.55	9000	20240304	7.67	15550	-37.68	20240513	9000	7.67	20240304	25200	-61.55	20230816	9000	7.67	20240304	1.03	N	247660	500	21 억		26780	N	N	0	N	00	N
175	20240702	110956	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	9680	-280	5	-2.81	277775730	27892	118.45	9900	10500	9500	12940	6980	9960	9958.97	0.62	0	-7079	10160	10060	9880	9780	9600	10110	9830	22	2980	500	6170	10	1	4343920	420	-10.17	1.56	12	0.64	-952.00	6225.00	25200	20230816	-61.59	9000	20240304	7.56	15550	-37.75	20240513	9000	7.56	20240304	25200	-61.59	20230816	9000	7.56	20240304	1.03	N	247660	500	21 억		26780	N	N	0	N	00	N
176	20240702	100955	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	9760	-200	5	-2.01	227156620	22686	96.34	9900	10500	9500	12940	6980	9960	10013.08	0.62	0	-4277	10160	10060	9880	9780	9600	10110	9830	22	2980	500	6170	10	1	4343920	424	-10.25	1.57	12	0.52	-952.00	6225.00	25200	20230816	-61.27	9000	20240304	8.44	15550	-37.23	20240513	9000	8.44	20240304	25200	-61.27	20230816	9000	8.44	20240304	1.03	N	247660	500	21 억		26780	N	N	0	N	00	N
177	20240702	090956	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	9900	-60	5	-0.60	31808140	3244	13.78	9900	10030	9500	12940	6980	9960	9805.22	0.62	0	-1164	10160	10060	9880	9780	9600	10110	9830	22	2980	500	6170	10	1	4343920	430	-10.40	1.59	12	0.07	-952.00	6225.00	25200	20230816	-60.71	9000	20240304	10.00	15550	-36.33	20240513	9000	10.00	20240304	25200	-60.71	20230816	9000	10.00	20240304	1.03	N	247660	500	21 억		26780	N	N	0	N	00	N
178	20240701	160952	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	9960	90	2	0.91	221942100	22642	90.74	9870	9980	9700	12830	6910	9870	9801.71	0.52	0	3761	10136	10002	9766	9632	9396	10070	9700	22	2960	500	6110	10	1	4343920	433	-10.46	1.60	12	0.52	-952.00	6225.00	25200	20230816	-60.48	9000	20240304	10.67	15550	-35.95	20240513	9000	10.67	20240304	25200	-60.48	20230816	9000	10.67	20240304	1.03	N	247660	500	21 억		22684	N	N	0	N	00	N
179	20240701	150955	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	9860	-10	5	-0.10	196592380	20080	80.47	9870	9900	9700	12830	6910	9870	9790.46	0.52	0	2456	10136	10002	9766	9632	9396	10070	9700	22	2960	500	6110	10	1	4343920	428	-10.36	1.58	12	0.46	-952.00	6225.00	25200	20230816	-60.87	9000	20240304	9.56	15550	-36.59	20240513	9000	9.56	20240304	25200	-60.87	20230816	9000	9.56	20240304	1.03	N	247660	500	21 억		22684	N	N	0	N	00	N
180	20240701	140953	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	9800	-70	5	-0.71	161088030	16467	65.99	9870	9900	9700	12830	6910	9870	9782.48	0.52	0	2221	10136	10002	9766	9632	9396	10070	9700	22	2960	500	6110	10	1	4343920	426	-10.29	1.57	12	0.38	-952.00	6225.00	25200	20230816	-61.11	9000	20240304	8.89	15550	-36.98	20240513	9000	8.89	20240304	25200	-61.11	20230816	9000	8.89	20240304	1.03	N	247660	500	21 억		22684	N	N	0	N	00	N
181	20240701	130953	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	9800	-70	5	-0.71	143969190	14727	59.02	9870	9900	9700	12830	6910	9870	9775.87	0.52	0	2269	10136	10002	9766	9632	9396	10070	9700	22	2960	500	6110	10	1	4343920	426	-10.29	1.57	12	0.34	-952.00	6225.00	25200	20230816	-61.11	9000	20240304	8.89	15550	-36.98	20240513	9000	8.89	20240304	25200	-61.11	20230816	9000	8.89	20240304	1.03	N	247660	500	21 억		22684	N	N	0	N	00	N
182	20240701	120953	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	9780	-90	5	-0.91	110463790	11299	45.28	9870	9900	9700	12830	6910	9870	9776.42	0.52	0	1419	10136	10002	9766	9632	9396	10070	9700	22	2960	500	6110	10	1	4343920	425	-10.27	1.57	12	0.26	-952.00	6225.00	25200	20230816	-61.19	9000	20240304	8.67	15550	-37.11	20240513	9000	8.67	20240304	25200	-61.19	20230816	9000	8.67	20240304	1.03	N	247660	500	21 억		22684	N	N	0	N	00	N
183	20240701	110950	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	9800	-70	5	-0.71	65876050	6740	27.01	9870	9900	9700	12830	6910	9870	9773.89	0.52	0	-664	10136	10002	9766	9632	9396	10070	9700	22	2960	500	6110	10	1	4343920	426	-10.29	1.57	12	0.16	-952.00	6225.00	25200	20230816	-61.11	9000	20240304	8.89	15550	-36.98	20240513	9000	8.89	20240304	25200	-61.11	20230816	9000	8.89	20240304	1.03	N	247660	500	21 억		22684	N	N	0	N	00	N
184	20240701	100950	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	9760	-110	5	-1.11	43054260	4400	17.63	9870	9900	9700	12830	6910	9870	9785.06	0.52	0	-750	10136	10002	9766	9632	9396	10070	9700	22	2960	500	6110	10	1	4343920	424	-10.25	1.57	12	0.10	-952.00	6225.00	25200	20230816	-61.27	9000	20240304	8.44	15550	-37.23	20240513	9000	8.44	20240304	25200	-61.27	20230816	9000	8.44	20240304	1.03	N	247660	500	21 억		22684	N	N	0	N	00	N
185	20240701	090948	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	9870	0	3	0.00	13407990	1362	5.46	9870	9900	9800	12830	6910	9870	9844.34	0.52	0	-85	10136	10002	9766	9632	9396	10070	9700	22	2960	500	6110	10	1	4343920	429	-10.37	1.59	12	0.03	-952.00	6225.00	25200	20230816	-60.83	9000	20240304	9.67	15550	-36.53	20240513	9000	9.67	20240304	25200	-60.83	20230816	9000	9.67	20240304	1.03	N	247660	500	21 억		22684	N	N	0	N	00	N