KissMeData/355150/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	161224	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	12000	110	2	0.93	6879476580	551653	195.94	11670	13200	11480	15450	8330	11890	12470.86	0.22	0	-7501	13243	12566	12073	11396	10903	12905	11735	39	3560	500	7130	10	1	7797350	936	-7.93	3.49	12	7.07	-1513.00	3438.00	20600	20230803	-41.75	7760	20231031	54.64	17830	-32.70	20240531	8070	48.70	20240403	17830	-32.70	20240531	1552	673.20	20231031	0.55	N	355150	500	38 억		17523	N	N	0	N	00	N
3	20240731	151242	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	11940	50	2	0.42	6783772960	543661	193.10	11670	13200	11480	15450	8330	11890	12477.95	0.22	0	-6125	13243	12566	12073	11396	10903	12905	11735	39	3560	500	7130	10	1	7797350	931	-7.89	3.47	12	6.97	-1513.00	3438.00	20600	20230803	-42.04	7760	20231031	53.87	17830	-33.03	20240531	8070	47.96	20240403	17830	-33.03	20240531	1552	669.33	20231031	0.55	N	355150	500	38 억		17523	N	N	0	N	00	N
4	20240731	141242	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	11680	-210	5	-1.77	6640699700	531629	188.82	11670	13200	11480	15450	8330	11890	12491.23	0.22	0	-5849	13243	12566	12073	11396	10903	12905	11735	39	3560	500	7130	10	1	7797350	911	-7.72	3.40	12	6.82	-1513.00	3438.00	20600	20230803	-43.30	7760	20231031	50.52	17830	-34.49	20240531	8070	44.73	20240403	17830	-34.49	20240531	1552	652.58	20231031	0.55	N	355150	500	38 억		17523	N	N	0	N	00	N
5	20240731	131237	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	11860	-30	5	-0.25	6401128140	511092	181.53	11670	13200	11480	15450	8330	11890	12524.41	0.22	0	-7434	13243	12566	12073	11396	10903	12905	11735	39	3560	500	7130	10	1	7797350	925	-7.84	3.45	12	6.55	-1513.00	3438.00	20600	20230803	-42.43	7760	20231031	52.84	17830	-33.48	20240531	8070	46.96	20240403	17830	-33.48	20240531	1552	664.18	20231031	0.55	N	355150	500	38 억		17523	N	N	0	N	00	N
6	20240731	121236	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	12000	110	2	0.93	6261870540	499427	177.39	11670	13200	11480	15450	8330	11890	12538.11	0.22	0	-8439	13243	12566	12073	11396	10903	12905	11735	39	3560	500	7130	10	1	7797350	936	-7.93	3.49	12	6.41	-1513.00	3438.00	20600	20230803	-41.75	7760	20231031	54.64	17830	-32.70	20240531	8070	48.70	20240403	17830	-32.70	20240531	1552	673.20	20231031	0.55	N	355150	500	38 억		17523	N	N	0	N	00	N
7	20240731	111239	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	12020	130	2	1.09	6116112960	487234	173.06	11670	13200	11480	15450	8330	11890	12552.72	0.22	0	-4501	13243	12566	12073	11396	10903	12905	11735	39	3560	500	7130	10	1	7797350	937	-7.94	3.50	12	6.25	-1513.00	3438.00	20600	20230803	-41.65	7760	20231031	54.90	17830	-32.59	20240531	8070	48.95	20240403	17830	-32.59	20240531	1552	674.48	20231031	0.55	N	355150	500	38 억		17523	N	N	0	N	00	N
8	20240731	101236	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	12940	1050	2	8.83	3145757790	249434	88.59	11670	13000	11480	15450	8330	11890	12611.58	0.22	0	-5746	13243	12566	12073	11396	10903	12905	11735	39	3560	500	7130	10	1	7797350	1009	-8.55	3.76	12	3.20	-1513.00	3438.00	20600	20230803	-37.18	7760	20231031	66.75	17830	-27.43	20240531	8070	60.35	20240403	17830	-27.43	20240531	1552	733.76	20231031	0.55	N	355150	500	38 억		17523	N	N	0	N	00	N
9	20240731	091234	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	11500	-390	5	-3.28	124721800	10711	3.80	11670	11840	11480	15450	8330	11890	11644.27	0.22	0	-456	13243	12566	12073	11396	10903	12905	11735	39	3560	500	7130	10	1	7797350	897	-7.60	3.34	12	0.14	-1513.00	3438.00	20600	20230803	-44.17	7760	20231031	48.20	17830	-35.50	20240531	8070	42.50	20240403	17830	-35.50	20240531	1552	640.98	20231031	0.55	N	355150	500	38 억		17523	N	N	0	N	00	N
10	20240730	161204	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	11890	520	2	4.57	3420305660	280963	335.84	11600	12750	11580	14780	7960	11370	12173.72	0.58	0	-27496	12456	11912	11556	11012	10656	12185	11285	39	3410	500	6820	10	1	7797350	927	-7.86	3.46	12	3.60	-1513.00	3438.00	20600	20230803	-42.28	7760	20231031	53.22	17830	-33.31	20240531	8070	47.34	20240403	17830	-33.31	20240531	1552	666.11	20231031	0.57	N	355150	500	38 억		45045	N	N	0	N	00	N
11	20240730	151229	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	11700	330	2	2.90	3278626330	269023	321.57	11600	12750	11580	14780	7960	11370	12187.16	0.58	0	-24871	12456	11912	11556	11012	10656	12185	11285	39	3410	500	6820	10	1	7797350	912	-7.73	3.40	12	3.45	-1513.00	3438.00	20600	20230803	-43.20	7760	20231031	50.77	17830	-34.38	20240531	8070	44.98	20240403	17830	-34.38	20240531	1552	653.87	20231031	0.57	N	355150	500	38 억		45045	N	N	0	N	00	N
12	20240730	141212	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	11620	250	2	2.20	3151912240	258174	308.60	11600	12750	11580	14780	7960	11370	12208.48	0.58	0	-23211	12456	11912	11556	11012	10656	12185	11285	39	3410	500	6820	10	1	7797350	906	-7.68	3.38	12	3.31	-1513.00	3438.00	20600	20230803	-43.59	7760	20231031	49.74	17830	-34.83	20240531	8070	43.99	20240403	17830	-34.83	20240531	1552	648.71	20231031	0.57	N	355150	500	38 억		45045	N	N	0	N	00	N
13	20240730	131219	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	11660	290	2	2.55	3067695630	250933	299.95	11600	12750	11600	14780	7960	11370	12225.16	0.58	0	-22104	12456	11912	11556	11012	10656	12185	11285	39	3410	500	6820	10	1	7797350	909	-7.71	3.39	12	3.22	-1513.00	3438.00	20600	20230803	-43.40	7760	20231031	50.26	17830	-34.60	20240531	8070	44.49	20240403	17830	-34.60	20240531	1552	651.29	20231031	0.57	N	355150	500	38 억		45045	N	N	0	N	00	N
14	20240730	121210	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	11810	440	2	3.87	2986738920	244038	291.71	11600	12750	11600	14780	7960	11370	12238.83	0.58	0	-21237	12456	11912	11556	11012	10656	12185	11285	39	3410	500	6820	10	1	7797350	921	-7.81	3.44	12	3.13	-1513.00	3438.00	20600	20230803	-42.67	7760	20231031	52.19	17830	-33.76	20240531	8070	46.34	20240403	17830	-33.76	20240531	1552	660.95	20231031	0.57	N	355150	500	38 억		45045	N	N	0	N	00	N
15	20240730	111219	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	11950	580	2	5.10	2913650100	237898	284.37	11600	12750	11600	14780	7960	11370	12247.48	0.58	0	-21111	12456	11912	11556	11012	10656	12185	11285	39	3410	500	6820	10	1	7797350	932	-7.90	3.48	12	3.05	-1513.00	3438.00	20600	20230803	-41.99	7760	20231031	53.99	17830	-32.98	20240531	8070	48.08	20240403	17830	-32.98	20240531	1552	669.97	20231031	0.57	N	355150	500	38 억		45045	N	N	0	N	00	N
16	20240730	101229	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	12000	630	2	5.54	2731670310	222697	266.20	11600	12750	11600	14780	7960	11370	12266.31	0.58	0	-19838	12456	11912	11556	11012	10656	12185	11285	39	3410	500	6820	10	1	7797350	936	-7.93	3.49	12	2.86	-1513.00	3438.00	20600	20230803	-41.75	7760	20231031	54.64	17830	-32.70	20240531	8070	48.70	20240403	17830	-32.70	20240531	1552	673.20	20231031	0.57	N	355150	500	38 억		45045	N	N	0	N	00	N
17	20240730	091235	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	12340	970	2	8.53	698742650	57753	69.03	11600	12430	11600	14780	7960	11370	12098.81	0.58	0	5432	12456	11912	11556	11012	10656	12185	11285	39	3410	500	6820	10	1	7797350	962	-8.16	3.59	12	0.74	-1513.00	3438.00	20600	20230803	-40.10	7760	20231031	59.02	17830	-30.79	20240531	8070	52.91	20240403	17830	-30.79	20240531	1552	695.10	20231031	0.57	N	355150	500	38 억		45045	N	N	0	N	00	N
18	20240729	161203	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	11370	70	2	0.62	965182140	83261	188.32	11200	12100	11200	14690	7910	11300	11592.43	0.65	0	-5177	12113	11706	11403	10996	10693	11555	10845	39	3390	500	6780	10	1	7706770	876	-7.51	3.31	12	1.08	-1513.00	3438.00	20600	20230803	-44.81	7760	20231031	46.52	17830	-36.23	20240531	8070	40.89	20240403	17830	-36.23	20240531	1552	632.60	20231031	0.59	N	355150	500	38 억		49981	N	N	0	N	00	N
19	20240729	151220	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	11390	90	2	0.80	890958170	76741	173.57	11200	12100	11200	14690	7910	11300	11609.94	0.65	0	-6231	12113	11706	11403	10996	10693	11555	10845	39	3390	500	6780	10	1	7706770	878	-7.53	3.31	12	1.00	-1513.00	3438.00	20600	20230803	-44.71	7760	20231031	46.78	17830	-36.12	20240531	8070	41.14	20240403	17830	-36.12	20240531	1552	633.89	20231031	0.59	N	355150	500	38 억		49981	N	N	0	N	00	N
20	20240729	141228	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	11480	180	2	1.59	253601580	22224	50.27	11200	11670	11200	14690	7910	11300	11411.16	0.65	0	4250	12113	11706	11403	10996	10693	11555	10845	39	3390	500	6780	10	1	7706770	885	-7.59	3.34	12	0.29	-1513.00	3438.00	20600	20230803	-44.27	7760	20231031	47.94	17830	-35.61	20240531	8070	42.26	20240403	17830	-35.61	20240531	1552	639.69	20231031	0.59	N	355150	500	38 억		49981	N	N	0	N	00	N
21	20240729	131225	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	11580	280	2	2.48	209312160	18398	41.61	11200	11580	11200	14690	7910	11300	11376.90	0.65	0	5243	12113	11706	11403	10996	10693	11555	10845	39	3390	500	6780	10	1	7706770	892	-7.65	3.37	12	0.24	-1513.00	3438.00	20600	20230803	-43.79	7760	20231031	49.23	17830	-35.05	20240531	8070	43.49	20240403	17830	-35.05	20240531	1552	646.13	20231031	0.59	N	355150	500	38 억		49981	N	N	0	N	00	N
22	20240729	121226	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	11360	60	2	0.53	165047140	14547	32.90	11200	11490	11200	14690	7910	11300	11345.79	0.65	0	3986	12113	11706	11403	10996	10693	11555	10845	39	3390	500	6780	10	1	7706770	875	-7.51	3.30	12	0.19	-1513.00	3438.00	20600	20230803	-44.85	7760	20231031	46.39	17830	-36.29	20240531	8070	40.77	20240403	17830	-36.29	20240531	1552	631.96	20231031	0.59	N	355150	500	38 억		49981	N	N	0	N	00	N
23	20240729	111213	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	11350	50	2	0.44	158409420	13962	31.58	11200	11490	11200	14690	7910	11300	11345.75	0.65	0	3854	12113	11706	11403	10996	10693	11555	10845	39	3390	500	6780	10	1	7706770	875	-7.50	3.30	12	0.18	-1513.00	3438.00	20600	20230803	-44.90	7760	20231031	46.26	17830	-36.34	20240531	8070	40.64	20240403	17830	-36.34	20240531	1552	631.31	20231031	0.59	N	355150	500	38 억		49981	N	N	0	N	00	N
24	20240729	101210	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	11480	180	2	1.59	108434580	9567	21.64	11200	11490	11200	14690	7910	11300	11334.23	0.65	0	3334	12113	11706	11403	10996	10693	11555	10845	39	3390	500	6780	10	1	7706770	885	-7.59	3.34	12	0.12	-1513.00	3438.00	20600	20230803	-44.27	7760	20231031	47.94	17830	-35.61	20240531	8070	42.26	20240403	17830	-35.61	20240531	1552	639.69	20231031	0.59	N	355150	500	38 억		49981	N	N	0	N	00	N
25	20240729	091208	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	11360	60	2	0.53	17102340	1522	3.44	11200	11360	11200	14690	7910	11300	11236.75	0.65	0	325	12113	11706	11403	10996	10693	11555	10845	39	3390	500	6780	10	1	7706770	875	-7.51	3.30	12	0.02	-1513.00	3438.00	20600	20230803	-44.85	7760	20231031	46.39	17830	-36.29	20240531	8070	40.77	20240403	17830	-36.29	20240531	1552	631.96	20231031	0.59	N	355150	500	38 억		49981	N	N	0	N	00	N
26	20240726	161151	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	11300	-350	5	-3.00	500835220	44114	82.54	11810	11810	11100	15140	8160	11650	11353.28	0.60	0	3643	12250	11950	11680	11380	11110	11815	11245	39	3490	500	6990	10	1	7706770	871	-7.47	3.29	12	0.57	-1513.00	3438.00	20600	20230803	-45.15	7760	20231031	45.62	17830	-36.62	20240531	8070	40.02	20240403	17830	-36.62	20240531	1552	628.09	20231031	0.58	N	355150	500	38 억		46594	N	N	0	N	00	N
27	20240726	151203	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	11240	-410	5	-3.52	435676750	38344	71.74	11810	11810	11100	15140	8160	11650	11362.30	0.60	0	5168	12250	11950	11680	11380	11110	11815	11245	39	3490	500	6990	10	1	7706770	866	-7.43	3.27	12	0.50	-1513.00	3438.00	20600	20230803	-45.44	7760	20231031	44.85	17830	-36.96	20240531	8070	39.28	20240403	17830	-36.96	20240531	1552	624.23	20231031	0.58	N	355150	500	38 억		46594	N	N	0	N	00	N
28	20240726	141202	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	11280	-370	5	-3.18	286989250	25063	46.89	11810	11810	11280	15140	8160	11650	11450.69	0.60	0	4928	12250	11950	11680	11380	11110	11815	11245	39	3490	500	6990	10	1	7706770	869	-7.46	3.28	12	0.33	-1513.00	3438.00	20600	20230803	-45.24	7760	20231031	45.36	17830	-36.74	20240531	8070	39.78	20240403	17830	-36.74	20240531	1552	626.80	20231031	0.58	N	355150	500	38 억		46594	N	N	0	N	00	N
29	20240726	131203	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	11410	-240	5	-2.06	246409290	21485	40.20	11810	11810	11340	15140	8160	11650	11468.87	0.60	0	5785	12250	11950	11680	11380	11110	11815	11245	39	3490	500	6990	10	1	7706770	879	-7.54	3.32	12	0.28	-1513.00	3438.00	20600	20230803	-44.61	7760	20231031	47.04	17830	-36.01	20240531	8070	41.39	20240403	17830	-36.01	20240531	1552	635.18	20231031	0.58	N	355150	500	38 억		46594	N	N	0	N	00	N
30	20240726	121209	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	11430	-220	5	-1.89	210016870	18292	34.22	11810	11810	11390	15140	8160	11650	11481.32	0.60	0	5591	12250	11950	11680	11380	11110	11815	11245	39	3490	500	6990	10	1	7706770	881	-7.55	3.32	12	0.24	-1513.00	3438.00	20600	20230803	-44.51	7760	20231031	47.29	17830	-35.89	20240531	8070	41.64	20240403	17830	-35.89	20240531	1552	636.47	20231031	0.58	N	355150	500	38 억		46594	N	N	0	N	00	N
31	20240726	111208	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	11500	-150	5	-1.29	182802630	15916	29.78	11810	11810	11390	15140	8160	11650	11485.43	0.60	0	4465	12250	11950	11680	11380	11110	11815	11245	39	3490	500	6990	10	1	7706770	886	-7.60	3.34	12	0.21	-1513.00	3438.00	20600	20230803	-44.17	7760	20231031	48.20	17830	-35.50	20240531	8070	42.50	20240403	17830	-35.50	20240531	1552	640.98	20231031	0.58	N	355150	500	38 억		46594	N	N	0	N	00	N
32	20240726	101201	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	11480	-170	5	-1.46	94299920	8171	15.29	11810	11810	11400	15140	8160	11650	11540.77	0.60	0	1886	12250	11950	11680	11380	11110	11815	11245	39	3490	500	6990	10	1	7706770	885	-7.59	3.34	12	0.11	-1513.00	3438.00	20600	20230803	-44.27	7760	20231031	47.94	17830	-35.61	20240531	8070	42.26	20240403	17830	-35.61	20240531	1552	639.69	20231031	0.58	N	355150	500	38 억		46594	N	N	0	N	00	N
33	20240726	091200	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	11650	0	3	0.00	13537830	1155	2.16	11810	11810	11650	15140	8160	11650	11721.25	0.60	0	303	12250	11950	11680	11380	11110	11815	11245	39	3490	500	6990	10	1	7706770	898	-7.70	3.39	12	0.01	-1513.00	3438.00	20600	20230803	-43.45	7760	20231031	50.13	17830	-34.66	20240531	8070	44.36	20240403	17830	-34.66	20240531	1552	650.64	20231031	0.58	N	355150	500	38 억		46594	N	N	0	N	00	N
34	20240725	161158	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	11650	-510	5	-4.19	616393780	53187	46.87	11980	11980	11410	15800	8520	12160	11588.86	0.65	0	-3348	13586	12872	12236	11522	10886	13230	11880	39	3640	500	7290	10	1	7706770	898	-7.70	3.39	12	0.69	-1513.00	3438.00	20600	20230803	-43.45	7760	20231031	50.13	17830	-34.66	20240531	8070	44.36	20240403	17830	-34.66	20240531	1552	650.64	20231031	0.55	N	355150	500	38 억		49942	N	N	0	N	00	N
35	20240725	151212	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	11480	-680	5	-5.59	601344850	51892	45.73	11980	11980	11410	15800	8520	12160	11588.39	0.65	0	-3015	13586	12872	12236	11522	10886	13230	11880	39	3640	500	7290	10	1	7706770	885	-7.59	3.34	12	0.67	-1513.00	3438.00	20600	20230803	-44.27	7760	20231031	47.94	17830	-35.61	20240531	8070	42.26	20240403	17830	-35.61	20240531	1552	639.69	20231031	0.55	N	355150	500	38 억		49942	N	N	0	N	00	N
36	20240725	141207	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	11710	-450	5	-3.70	507563350	43761	38.56	11980	11980	11410	15800	8520	12160	11598.53	0.65	0	-4596	13586	12872	12236	11522	10886	13230	11880	39	3640	500	7290	10	1	7706770	902	-7.74	3.41	12	0.57	-1513.00	3438.00	20600	20230803	-43.16	7760	20231031	50.90	17830	-34.32	20240531	8070	45.11	20240403	17830	-34.32	20240531	1552	654.51	20231031	0.55	N	355150	500	38 억		49942	N	N	0	N	00	N
37	20240725	131159	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	11800	-360	5	-2.96	489900760	42249	37.23	11980	11980	11410	15800	8520	12160	11595.56	0.65	0	-4298	13586	12872	12236	11522	10886	13230	11880	39	3640	500	7290	10	1	7706770	909	-7.80	3.43	12	0.55	-1513.00	3438.00	20600	20230803	-42.72	7760	20231031	52.06	17830	-33.82	20240531	8070	46.22	20240403	17830	-33.82	20240531	1552	660.31	20231031	0.55	N	355150	500	38 억		49942	N	N	0	N	00	N
38	20240725	121205	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	11800	-360	5	-2.96	441154850	38071	33.55	11980	11980	11410	15800	8520	12160	11587.69	0.65	0	-4481	13586	12872	12236	11522	10886	13230	11880	39	3640	500	7290	10	1	7706770	909	-7.80	3.43	12	0.49	-1513.00	3438.00	20600	20230803	-42.72	7760	20231031	52.06	17830	-33.82	20240531	8070	46.22	20240403	17830	-33.82	20240531	1552	660.31	20231031	0.55	N	355150	500	38 억		49942	N	N	0	N	00	N
39	20240725	111204	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	11520	-640	5	-5.26	359425940	31003	27.32	11980	11980	11410	15800	8520	12160	11593.26	0.65	0	-4613	13586	12872	12236	11522	10886	13230	11880	39	3640	500	7290	10	1	7706770	888	-7.61	3.35	12	0.40	-1513.00	3438.00	20600	20230803	-44.08	7760	20231031	48.45	17830	-35.39	20240531	8070	42.75	20240403	17830	-35.39	20240531	1552	642.27	20231031	0.55	N	355150	500	38 억		49942	N	N	0	N	00	N
40	20240725	101156	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	11530	-630	5	-5.18	232211450	19914	17.55	11980	11980	11410	15800	8520	12160	11660.71	0.65	0	-4803	13586	12872	12236	11522	10886	13230	11880	39	3640	500	7290	10	1	7706770	889	-7.62	3.35	12	0.26	-1513.00	3438.00	20600	20230803	-44.03	7760	20231031	48.58	17830	-35.33	20240531	8070	42.87	20240403	17830	-35.33	20240531	1552	642.91	20231031	0.55	N	355150	500	38 억		49942	N	N	0	N	00	N
41	20240725	091151	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	11890	-270	5	-2.22	38704570	3240	2.86	11980	11980	11860	15800	8520	12160	11945.85	0.65	0	-1052	13586	12872	12236	11522	10886	13230	11880	39	3640	500	7290	10	1	7706770	916	-7.86	3.46	12	0.04	-1513.00	3438.00	20600	20230803	-42.28	7760	20231031	53.22	17830	-33.31	20240531	8070	47.34	20240403	17830	-33.31	20240531	1552	666.11	20231031	0.55	N	355150	500	38 억		49942	N	N	0	N	00	N
42	20240724	161149	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	12160	260	2	2.18	1395082910	113442	237.03	11790	12950	11600	15470	8330	11900	12297.96	0.87	0	-16512	12620	12260	11930	11570	11240	12440	11750	39	3570	500	7140	10	1	7706770	937	-8.04	3.54	12	1.47	-1513.00	3438.00	20600	20230803	-40.97	7760	20231031	56.70	17830	-31.80	20240531	8070	50.68	20240403	17830	-31.80	20240531	1552	683.51	20231031	0.56	N	355150	500	38 억		66954	N	N	0	N	00	N
43	20240724	151207	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	12310	410	2	3.45	1359119930	110499	230.88	11790	12950	11600	15470	8330	11900	12299.84	0.87	0	-16029	12620	12260	11930	11570	11240	12440	11750	39	3570	500	7140	10	1	7706770	949	-8.14	3.58	12	1.43	-1513.00	3438.00	20600	20230803	-40.24	7760	20231031	58.63	17830	-30.96	20240531	8070	52.54	20240403	17830	-30.96	20240531	1552	693.17	20231031	0.56	N	355150	500	38 억		66954	N	N	0	N	00	N
44	20240724	141201	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	12350	450	2	3.78	1255478710	102100	213.34	11790	12950	11600	15470	8330	11900	12296.56	0.87	0	-17333	12620	12260	11930	11570	11240	12440	11750	39	3570	500	7140	10	1	7706770	952	-8.16	3.59	12	1.32	-1513.00	3438.00	20600	20230803	-40.05	7760	20231031	59.15	17830	-30.73	20240531	8070	53.04	20240403	17830	-30.73	20240531	1552	695.75	20231031	0.56	N	355150	500	38 억		66954	N	N	0	N	00	N
45	20240724	131206	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	12140	240	2	2.02	454414610	37866	79.12	11790	12250	11600	15470	8330	11900	12000.60	0.87	0	-7785	12620	12260	11930	11570	11240	12440	11750	39	3570	500	7140	10	1	7706770	936	-8.02	3.53	12	0.49	-1513.00	3438.00	20600	20230803	-41.07	7760	20231031	56.44	17830	-31.91	20240531	8070	50.43	20240403	17830	-31.91	20240531	1552	682.22	20231031	0.56	N	355150	500	38 억		66954	N	N	0	N	00	N
46	20240724	121205	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	11950	50	2	0.42	378253970	31537	65.90	11790	12250	11600	15470	8330	11900	11993.97	0.87	0	-6053	12620	12260	11930	11570	11240	12440	11750	39	3570	500	7140	10	1	7706770	921	-7.90	3.48	12	0.41	-1513.00	3438.00	20600	20230803	-41.99	7760	20231031	53.99	17830	-32.98	20240531	8070	48.08	20240403	17830	-32.98	20240531	1552	669.97	20231031	0.56	N	355150	500	38 억		66954	N	N	0	N	00	N
47	20240724	111203	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	12190	290	2	2.44	278362700	23196	48.47	11790	12250	11600	15470	8330	11900	12000.46	0.87	0	-6618	12620	12260	11930	11570	11240	12440	11750	39	3570	500	7140	10	1	7706770	939	-8.06	3.55	12	0.30	-1513.00	3438.00	20600	20230803	-40.83	7760	20231031	57.09	17830	-31.63	20240531	8070	51.05	20240403	17830	-31.63	20240531	1552	685.44	20231031	0.56	N	355150	500	38 억		66954	N	N	0	N	00	N
48	20240724	101229	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	12250	350	2	2.94	219512820	18344	38.33	11790	12250	11600	15470	8330	11900	11966.46	0.87	0	-3637	12620	12260	11930	11570	11240	12440	11750	39	3570	500	7140	10	1	7706770	944	-8.10	3.56	12	0.24	-1513.00	3438.00	20600	20230803	-40.53	7760	20231031	57.86	17830	-31.30	20240531	8070	51.80	20240403	17830	-31.30	20240531	1552	689.30	20231031	0.56	N	355150	500	38 억		66954	N	N	0	N	00	N
49	20240724	091151	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	11790	-110	5	-0.92	54080730	4607	9.63	11790	11820	11600	15470	8330	11900	11738.82	0.87	0	-647	12620	12260	11930	11570	11240	12440	11750	39	3570	500	7140	10	1	7706770	909	-7.79	3.43	12	0.06	-1513.00	3438.00	20600	20230803	-42.77	7760	20231031	51.93	17830	-33.88	20240531	8070	46.10	20240403	17830	-33.88	20240531	1552	659.66	20231031	0.56	N	355150	500	38 억		66954	N	N	0	N	00	N
50	20240723	161142	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	11900	260	2	2.23	568336570	47830	55.46	11700	12290	11600	15130	8150	11640	11882.42	0.99	0	-9515	12406	12022	11616	11232	10826	11820	11030	39	3490	500	6980	10	1	7706770	917	-7.87	3.46	12	0.62	-1513.00	3438.00	20600	20230803	-42.23	7760	20231031	53.35	17830	-33.26	20240531	8070	47.46	20240403	17830	-33.26	20240531	1552	666.75	20231031	0.59	N	355150	500	38 억		76464	N	N	0	N	00	N
51	20240723	151212	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	11850	210	2	1.80	546344930	45977	53.32	11700	12290	11600	15130	8150	11640	11883.01	0.99	0	-8762	12406	12022	11616	11232	10826	11820	11030	39	3490	500	6980	10	1	7706770	913	-7.83	3.45	12	0.60	-1513.00	3438.00	20600	20230803	-42.48	7760	20231031	52.71	17830	-33.54	20240531	8070	46.84	20240403	17830	-33.54	20240531	1552	663.53	20231031	0.59	N	355150	500	38 억		76464	N	N	0	N	00	N
52	20240723	141146	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	11770	130	2	1.12	502132730	42252	49.00	11700	12290	11600	15130	8150	11640	11884.24	0.99	0	-7671	12406	12022	11616	11232	10826	11820	11030	39	3490	500	6980	10	1	7706770	907	-7.78	3.42	12	0.55	-1513.00	3438.00	20600	20230803	-42.86	7760	20231031	51.68	17830	-33.99	20240531	8070	45.85	20240403	17830	-33.99	20240531	1552	658.38	20231031	0.59	N	355150	500	38 억		76464	N	N	0	N	00	N
53	20240723	131142	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	11800	160	2	1.37	467240030	39283	45.55	11700	12290	11600	15130	8150	11640	11894.20	0.99	0	-7328	12406	12022	11616	11232	10826	11820	11030	39	3490	500	6980	10	1	7706770	909	-7.80	3.43	12	0.51	-1513.00	3438.00	20600	20230803	-42.72	7760	20231031	52.06	17830	-33.82	20240531	8070	46.22	20240403	17830	-33.82	20240531	1552	660.31	20231031	0.59	N	355150	500	38 억		76464	N	N	0	N	00	N
54	20240723	121151	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	11700	60	2	0.52	416976050	34980	40.56	11700	12290	11620	15130	8150	11640	11920.41	0.99	0	-8164	12406	12022	11616	11232	10826	11820	11030	39	3490	500	6980	10	1	7706770	902	-7.73	3.40	12	0.45	-1513.00	3438.00	20600	20230803	-43.20	7760	20231031	50.77	17830	-34.38	20240531	8070	44.98	20240403	17830	-34.38	20240531	1552	653.87	20231031	0.59	N	355150	500	38 억		76464	N	N	0	N	00	N
55	20240723	111149	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	11790	150	2	1.29	393183960	32950	38.21	11700	12290	11620	15130	8150	11640	11932.75	0.99	0	-7842	12406	12022	11616	11232	10826	11820	11030	39	3490	500	6980	10	1	7706770	909	-7.79	3.43	12	0.43	-1513.00	3438.00	20600	20230803	-42.77	7760	20231031	51.93	17830	-33.88	20240531	8070	46.10	20240403	17830	-33.88	20240531	1552	659.66	20231031	0.59	N	355150	500	38 억		76464	N	N	0	N	00	N
56	20240723	101144	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	11910	270	2	2.32	268876100	22370	25.94	11700	12290	11700	15130	8150	11640	12019.49	0.99	0	-6115	12406	12022	11616	11232	10826	11820	11030	39	3490	500	6980	10	1	7706770	918	-7.87	3.46	12	0.29	-1513.00	3438.00	20600	20230803	-42.18	7760	20231031	53.48	17830	-33.20	20240531	8070	47.58	20240403	17830	-33.20	20240531	1552	667.40	20231031	0.59	N	355150	500	38 억		76464	N	N	0	N	00	N
57	20240723	091157	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	12070	430	2	3.69	120155200	10038	11.64	11700	12230	11700	15130	8150	11640	11970.03	0.99	0	-1093	12406	12022	11616	11232	10826	11820	11030	39	3490	500	6980	10	1	7706770	930	-7.98	3.51	12	0.13	-1513.00	3438.00	20600	20230803	-41.41	7760	20231031	55.54	17830	-32.31	20240531	8070	49.57	20240403	17830	-32.31	20240531	1552	677.71	20231031	0.59	N	355150	500	38 억		76464	N	N	0	N	00	N
58	20240722	161135	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	11640	-260	5	-2.18	992194080	86166	146.14	11900	12000	11210	15470	8330	11900	11514.87	0.74	0	19662	12266	12082	11926	11742	11586	12005	11665	39	3570	500	7140	10	1	7706770	897	-7.69	3.39	12	1.12	-1513.00	3438.00	20600	20230803	-43.50	7760	20231031	50.00	17830	-34.72	20240531	8070	44.24	20240403	17830	-34.72	20240531	1552	650.00	20231031	0.74	N	355150	500	38 억		56668	N	N	0	N	00	N
59	20240722	151148	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	11510	-390	5	-3.28	977804200	84928	144.04	11900	12000	11210	15470	8330	11900	11513.29	0.74	0	19812	12266	12082	11926	11742	11586	12005	11665	39	3570	500	7140	10	1	7706770	887	-7.61	3.35	12	1.10	-1513.00	3438.00	20600	20230803	-44.13	7760	20231031	48.32	17830	-35.45	20240531	8070	42.63	20240403	17830	-35.45	20240531	1552	641.62	20231031	0.74	N	355150	500	38 억		56668	N	N	0	N	00	N
60	20240722	141155	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	11470	-430	5	-3.61	867123960	75334	127.77	11900	12000	11210	15470	8330	11900	11510.34	0.74	0	15983	12266	12082	11926	11742	11586	12005	11665	39	3570	500	7140	10	1	7706770	884	-7.58	3.34	12	0.98	-1513.00	3438.00	20600	20230803	-44.32	7760	20231031	47.81	17830	-35.67	20240531	8070	42.13	20240403	17830	-35.67	20240531	1552	639.05	20231031	0.74	N	355150	500	38 억		56668	N	N	0	N	00	N
61	20240722	131150	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	11400	-500	5	-4.20	651121020	56232	95.37	11900	12000	11400	15470	8330	11900	11579.13	0.74	0	9438	12266	12082	11926	11742	11586	12005	11665	39	3570	500	7140	10	1	7706770	879	-7.53	3.32	12	0.73	-1513.00	3438.00	20600	20230803	-44.66	7760	20231031	46.91	17830	-36.06	20240531	8070	41.26	20240403	17830	-36.06	20240531	1552	634.54	20231031	0.74	N	355150	500	38 억		56668	N	N	0	N	00	N
62	20240722	121149	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	11490	-410	5	-3.45	569951220	49135	83.33	11900	12000	11400	15470	8330	11900	11599.64	0.74	0	10026	12266	12082	11926	11742	11586	12005	11665	39	3570	500	7140	10	1	7706770	886	-7.59	3.34	12	0.64	-1513.00	3438.00	20600	20230803	-44.22	7760	20231031	48.07	17830	-35.56	20240531	8070	42.38	20240403	17830	-35.56	20240531	1552	640.34	20231031	0.74	N	355150	500	38 억		56668	N	N	0	N	00	N
63	20240722	111146	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	11480	-420	5	-3.53	545511060	47004	79.72	11900	12000	11400	15470	8330	11900	11605.57	0.74	0	10668	12266	12082	11926	11742	11586	12005	11665	39	3570	500	7140	10	1	7706770	885	-7.59	3.34	12	0.61	-1513.00	3438.00	20600	20230803	-44.27	7760	20231031	47.94	17830	-35.61	20240531	8070	42.26	20240403	17830	-35.61	20240531	1552	639.69	20231031	0.74	N	355150	500	38 억		56668	N	N	0	N	00	N
64	20240722	101145	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	11540	-360	5	-3.03	472575690	40655	68.95	11900	12000	11400	15470	8330	11900	11623.98	0.74	0	9990	12266	12082	11926	11742	11586	12005	11665	39	3570	500	7140	10	1	7706770	889	-7.63	3.36	12	0.53	-1513.00	3438.00	20600	20230803	-43.98	7760	20231031	48.71	17830	-35.28	20240531	8070	43.00	20240403	17830	-35.28	20240531	1552	643.56	20231031	0.74	N	355150	500	38 억		56668	N	N	0	N	00	N
65	20240722	091149	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	11780	-120	5	-1.01	128192550	11014	18.68	11900	11900	11560	15470	8330	11900	11638.82	0.74	0	4107	12266	12082	11926	11742	11586	12005	11665	39	3570	500	7140	10	1	7706770	908	-7.79	3.43	12	0.14	-1513.00	3438.00	20600	20230803	-42.82	7760	20231031	51.80	17830	-33.93	20240531	8070	45.97	20240403	17830	-33.93	20240531	1552	659.02	20231031	0.74	N	355150	500	38 억		56668	N	N	0	N	00	N
66	20240719	161117	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	11900	-100	5	-0.83	701106620	58857	43.46	11950	12110	11770	15600	8400	12000	11912.04	0.78	0	-3610	12686	12342	12076	11732	11466	12210	11600	39	3600	500	7200	10	1	7706770	917	-7.87	3.46	12	0.76	-1513.00	3438.00	20600	20230803	-42.23	7760	20231031	53.35	17830	-33.26	20240531	8070	47.46	20240403	17830	-33.26	20240531	1552	666.75	20231031	0.85	N	355150	500	38 억		60028	N	N	0	N	00	N
67	20240719	151129	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	11950	-50	5	-0.42	638993590	53647	39.62	11950	12110	11770	15600	8400	12000	11911.08	0.78	0	-3688	12686	12342	12076	11732	11466	12210	11600	39	3600	500	7200	10	1	7706770	921	-7.90	3.48	12	0.70	-1513.00	3438.00	20600	20230803	-41.99	7760	20231031	53.99	17830	-32.98	20240531	8070	48.08	20240403	17830	-32.98	20240531	1552	669.97	20231031	0.85	N	355150	500	38 억		60028	N	N	0	N	00	N
68	20240719	141131	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	11930	-70	5	-0.58	560657680	47090	34.77	11950	12110	11770	15600	8400	12000	11906.09	0.78	0	-3836	12686	12342	12076	11732	11466	12210	11600	39	3600	500	7200	10	1	7706770	919	-7.88	3.47	12	0.61	-1513.00	3438.00	20600	20230803	-42.09	7760	20231031	53.74	17830	-33.09	20240531	8070	47.83	20240403	17830	-33.09	20240531	1552	668.69	20231031	0.85	N	355150	500	38 억		60028	N	N	0	N	00	N
69	20240719	131122	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	11970	-30	5	-0.25	487851750	40991	30.27	11950	12110	11770	15600	8400	12000	11901.44	0.78	0	-5295	12686	12342	12076	11732	11466	12210	11600	39	3600	500	7200	10	1	7706770	923	-7.91	3.48	12	0.53	-1513.00	3438.00	20600	20230803	-41.89	7760	20231031	54.25	17830	-32.87	20240531	8070	48.33	20240403	17830	-32.87	20240531	1552	671.26	20231031	0.85	N	355150	500	38 억		60028	N	N	0	N	00	N
70	20240719	121120	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	11910	-90	5	-0.75	414545660	34836	25.72	11950	12110	11770	15600	8400	12000	11899.92	0.78	0	-5062	12686	12342	12076	11732	11466	12210	11600	39	3600	500	7200	10	1	7706770	918	-7.87	3.46	12	0.45	-1513.00	3438.00	20600	20230803	-42.18	7760	20231031	53.48	17830	-33.20	20240531	8070	47.58	20240403	17830	-33.20	20240531	1552	667.40	20231031	0.85	N	355150	500	38 억		60028	N	N	0	N	00	N
71	20240719	111132	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	11830	-170	5	-1.42	354382940	29772	21.99	11950	12110	11770	15600	8400	12000	11903.23	0.78	0	-7213	12686	12342	12076	11732	11466	12210	11600	39	3600	500	7200	10	1	7706770	912	-7.82	3.44	12	0.39	-1513.00	3438.00	20600	20230803	-42.57	7760	20231031	52.45	17830	-33.65	20240531	8070	46.59	20240403	17830	-33.65	20240531	1552	662.24	20231031	0.85	N	355150	500	38 억		60028	N	N	0	N	00	N
72	20240719	101119	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	11930	-70	5	-0.58	242380280	20308	15.00	11950	12110	11770	15600	8400	12000	11935.21	0.78	0	-4355	12686	12342	12076	11732	11466	12210	11600	39	3600	500	7200	10	1	7706770	919	-7.88	3.47	12	0.26	-1513.00	3438.00	20600	20230803	-42.09	7760	20231031	53.74	17830	-33.09	20240531	8070	47.83	20240403	17830	-33.09	20240531	1552	668.69	20231031	0.85	N	355150	500	38 억		60028	N	N	0	N	00	N
73	20240719	091134	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	11960	-40	5	-0.33	65667180	5534	4.09	11950	12080	11770	15600	8400	12000	11866.13	0.78	0	-1529	12686	12342	12076	11732	11466	12210	11600	39	3600	500	7200	10	1	7706770	922	-7.90	3.48	12	0.07	-1513.00	3438.00	20600	20230803	-41.94	7760	20231031	54.12	17830	-32.92	20240531	8070	48.20	20240403	17830	-32.92	20240531	1552	670.62	20231031	0.85	N	355150	500	38 억		60028	N	N	0	N	00	N
74	20240718	161110	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	12000	-610	5	-4.84	1623798210	135109	55.58	12420	12420	11810	16390	8830	12610	12018.41	0.60	0	16044	14870	13740	13120	11990	11370	13430	11680	39	3780	500	7560	10	1	7706770	925	-7.93	3.49	12	1.75	-1513.00	3438.00	20600	20230803	-41.75	7760	20231031	54.64	17830	-32.70	20240531	8070	48.70	20240403	17830	-32.70	20240531	1552	673.20	20231031	0.95	N	355150	500	38 억		46572	N	N	0	N	00	N
75	20240718	151121	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	12040	-570	5	-4.52	1509184130	125567	51.65	12420	12420	11810	16390	8830	12610	12018.93	0.60	0	15306	14870	13740	13120	11990	11370	13430	11680	39	3780	500	7560	10	1	7706770	928	-7.96	3.50	12	1.63	-1513.00	3438.00	20600	20230803	-41.55	7760	20231031	55.15	17830	-32.47	20240531	8070	49.19	20240403	17830	-32.47	20240531	1552	675.77	20231031	0.95	N	355150	500	38 억		46572	N	N	0	N	00	N
76	20240718	141112	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	11900	-710	5	-5.63	1331845440	110886	45.61	12420	12420	11810	16390	8830	12610	12010.92	0.60	0	12820	14870	13740	13120	11990	11370	13430	11680	39	3780	500	7560	10	1	7706770	917	-7.87	3.46	12	1.44	-1513.00	3438.00	20600	20230803	-42.23	7760	20231031	53.35	17830	-33.26	20240531	8070	47.46	20240403	17830	-33.26	20240531	1552	666.75	20231031	0.95	N	355150	500	38 억		46572	N	N	0	N	00	N
77	20240718	131113	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	11940	-670	5	-5.31	1206788790	100380	41.29	12420	12420	11810	16390	8830	12610	12022.17	0.60	0	12127	14870	13740	13120	11990	11370	13430	11680	39	3780	500	7560	10	1	7706770	920	-7.89	3.47	12	1.30	-1513.00	3438.00	20600	20230803	-42.04	7760	20231031	53.87	17830	-33.03	20240531	8070	47.96	20240403	17830	-33.03	20240531	1552	669.33	20231031	0.95	N	355150	500	38 억		46572	N	N	0	N	00	N
78	20240718	121113	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	11980	-630	5	-5.00	1091334480	90687	37.30	12420	12420	11810	16390	8830	12610	12034.05	0.60	0	13811	14870	13740	13120	11990	11370	13430	11680	39	3780	500	7560	10	1	7706770	923	-7.92	3.48	12	1.18	-1513.00	3438.00	20600	20230803	-41.84	7760	20231031	54.38	17830	-32.81	20240531	8070	48.45	20240403	17830	-32.81	20240531	1552	671.91	20231031	0.95	N	355150	500	38 억		46572	N	N	0	N	00	N
79	20240718	111121	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	11920	-690	5	-5.47	900838370	74781	30.76	12420	12420	11810	16390	8830	12610	12046.32	0.60	0	12967	14870	13740	13120	11990	11370	13430	11680	39	3780	500	7560	10	1	7706770	919	-7.88	3.47	12	0.97	-1513.00	3438.00	20600	20230803	-42.14	7760	20231031	53.61	17830	-33.15	20240531	8070	47.71	20240403	17830	-33.15	20240531	1552	668.04	20231031	0.95	N	355150	500	38 억		46572	N	N	0	N	00	N
80	20240718	101122	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	12050	-560	5	-4.44	745969970	61936	25.48	12420	12420	11810	16390	8830	12610	12044.16	0.60	0	15062	14870	13740	13120	11990	11370	13430	11680	39	3780	500	7560	10	1	7706770	929	-7.96	3.50	12	0.80	-1513.00	3438.00	20600	20230803	-41.50	7760	20231031	55.28	17830	-32.42	20240531	8070	49.32	20240403	17830	-32.42	20240531	1552	676.42	20231031	0.95	N	355150	500	38 억		46572	N	N	0	N	00	N
81	20240718	091124	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	12100	-510	5	-4.04	412148360	34339	14.13	12420	12420	11810	16390	8830	12610	12002.25	0.60	0	12558	14870	13740	13120	11990	11370	13430	11680	39	3780	500	7560	10	1	7706770	933	-8.00	3.52	12	0.45	-1513.00	3438.00	20600	20230803	-41.26	7760	20231031	55.93	17830	-32.14	20240531	8070	49.94	20240403	17830	-32.14	20240531	1552	679.64	20231031	0.95	N	355150	500	38 억		46572	N	N	0	N	00	N
82	20240717	161210	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	12610	-1230	5	-8.89	3146991060	241975	253.57	13850	14250	12500	17990	9690	13840	13005.54	0.85	0	-20832	14246	14042	13636	13432	13026	14145	13535	39	4150	500	8300	10	1	7706770	972	-8.33	3.67	12	3.14	-1513.00	3438.00	20600	20230803	-38.79	7760	20231031	62.50	17830	-29.28	20240531	8070	56.26	20240403	17830	-29.28	20240531	1552	712.50	20231031	0.93	N	355150	500	38 억		65879	N	N	0	N	00	N
83	20240717	151216	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	12530	-1310	5	-9.47	3059032590	234975	246.23	13850	14250	12520	17990	9690	13840	13018.54	0.85	0	-21149	14246	14042	13636	13432	13026	14145	13535	39	4150	500	8300	10	1	7706770	966	-8.28	3.64	12	3.05	-1513.00	3438.00	20600	20230803	-39.17	7760	20231031	61.47	17830	-29.73	20240531	8070	55.27	20240403	17830	-29.73	20240531	1552	707.35	20231031	0.93	N	355150	500	38 억		65879	N	N	0	N	00	N
84	20240717	141213	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	12870	-970	5	-7.01	2627593440	201059	210.69	13850	14250	12650	17990	9690	13840	13068.77	0.85	0	-19495	14246	14042	13636	13432	13026	14145	13535	39	4150	500	8300	10	1	7706770	992	-8.51	3.74	12	2.61	-1513.00	3438.00	20600	20230803	-37.52	7760	20231031	65.85	17830	-27.82	20240531	8070	59.48	20240403	17830	-27.82	20240531	1552	729.25	20231031	0.93	N	355150	500	38 억		65879	N	N	0	N	00	N
85	20240717	131211	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	12990	-850	5	-6.14	2465211030	188468	197.50	13850	14250	12650	17990	9690	13840	13080.26	0.85	0	-18383	14246	14042	13636	13432	13026	14145	13535	39	4150	500	8300	10	1	7706770	1001	-8.59	3.78	12	2.45	-1513.00	3438.00	20600	20230803	-36.94	7760	20231031	67.40	17830	-27.15	20240531	8070	60.97	20240403	17830	-27.15	20240531	1552	736.98	20231031	0.93	N	355150	500	38 억		65879	N	N	0	N	00	N
86	20240717	121212	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	12800	-1040	5	-7.51	2378464900	181781	190.49	13850	14250	12650	17990	9690	13840	13084.23	0.85	0	-18036	14246	14042	13636	13432	13026	14145	13535	39	4150	500	8300	10	1	7706770	986	-8.46	3.72	12	2.36	-1513.00	3438.00	20600	20230803	-37.86	7760	20231031	64.95	17830	-28.21	20240531	8070	58.61	20240403	17830	-28.21	20240531	1552	724.74	20231031	0.93	N	355150	500	38 억		65879	N	N	0	N	00	N
87	20240717	111214	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	12940	-900	5	-6.50	2087740980	159226	166.85	13850	14250	12650	17990	9690	13840	13111.81	0.85	0	-15404	14246	14042	13636	13432	13026	14145	13535	39	4150	500	8300	10	1	7706770	997	-8.55	3.76	12	2.07	-1513.00	3438.00	20600	20230803	-37.18	7760	20231031	66.75	17830	-27.43	20240531	8070	60.35	20240403	17830	-27.43	20240531	1552	733.76	20231031	0.93	N	355150	500	38 억		65879	N	N	0	N	00	N
88	20240717	101217	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	12940	-900	5	-6.50	1742787030	132796	139.16	13850	14250	12650	17990	9690	13840	13123.79	0.85	0	-9526	14246	14042	13636	13432	13026	14145	13535	39	4150	500	8300	10	1	7706770	997	-8.55	3.76	12	1.72	-1513.00	3438.00	20600	20230803	-37.18	7760	20231031	66.75	17830	-27.43	20240531	8070	60.35	20240403	17830	-27.43	20240531	1552	733.76	20231031	0.93	N	355150	500	38 억		65879	N	N	0	N	00	N
89	20240717	090956	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	13580	-260	5	-1.88	62299360	4493	4.71	13850	14250	13580	17990	9690	13840	13865.87	0.85	0	-2692	14246	14042	13636	13432	13026	14145	13535	39	4150	500	8300	10	1	7706770	1047	-8.98	3.95	12	0.06	-1513.00	3438.00	20600	20230803	-34.08	7760	20231031	75.00	17830	-23.84	20240531	8070	68.28	20240403	17830	-23.84	20240531	1552	775.00	20231031	0.93	N	355150	500	38 억		65879	N	N	0	N	00	N
90	20240716	161215	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	13840	60	2	0.44	1271293190	94522	110.93	13650	13840	13230	17910	9650	13780	13449.26	0.56	0	21453	14340	14060	13740	13460	13140	13900	13300	39	4130	500	8260	10	1	7706770	1067	-9.15	4.03	12	1.23	-1513.00	3438.00	20600	20230803	-32.82	7760	20231031	78.35	17830	-22.38	20240531	8070	71.50	20240403	17830	-22.38	20240531	1552	791.75	20231031	0.82	N	355150	500	38 억		42971	N	N	0	N	00	N
91	20240716	151228	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	13600	-180	5	-1.31	1182556540	88065	103.35	13650	13710	13230	17910	9650	13780	13428.22	0.56	0	20581	14340	14060	13740	13460	13140	13900	13300	39	4130	500	8260	10	1	7706770	1048	-8.99	3.96	12	1.14	-1513.00	3438.00	20600	20230803	-33.98	7760	20231031	75.26	17830	-23.72	20240531	8070	68.53	20240403	17830	-23.72	20240531	1552	776.29	20231031	0.82	N	355150	500	38 억		42971	N	N	0	N	00	N
92	20240716	141222	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	13460	-320	5	-2.32	1065416520	79389	93.17	13650	13710	13230	17910	9650	13780	13420.20	0.56	0	20312	14340	14060	13740	13460	13140	13900	13300	39	4130	500	8260	10	1	7706770	1037	-8.90	3.92	12	1.03	-1513.00	3438.00	20600	20230803	-34.66	7760	20231031	73.45	17830	-24.51	20240531	8070	66.79	20240403	17830	-24.51	20240531	1552	767.27	20231031	0.82	N	355150	500	38 억		42971	N	N	0	N	00	N
93	20240716	131224	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	13480	-300	5	-2.18	1011431270	75389	88.48	13650	13710	13230	17910	9650	13780	13416.17	0.56	0	20301	14340	14060	13740	13460	13140	13900	13300	39	4130	500	8260	10	1	7706770	1039	-8.91	3.92	12	0.98	-1513.00	3438.00	20600	20230803	-34.56	7760	20231031	73.71	17830	-24.40	20240531	8070	67.04	20240403	17830	-24.40	20240531	1552	768.56	20231031	0.82	N	355150	500	38 억		42971	N	N	0	N	00	N
94	20240716	121220	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	13470	-310	5	-2.25	952406360	71005	83.33	13650	13710	13230	17910	9650	13780	13413.23	0.56	0	20057	14340	14060	13740	13460	13140	13900	13300	39	4130	500	8260	10	1	7706770	1038	-8.90	3.92	12	0.92	-1513.00	3438.00	20600	20230803	-34.61	7760	20231031	73.58	17830	-24.45	20240531	8070	66.91	20240403	17830	-24.45	20240531	1552	767.91	20231031	0.82	N	355150	500	38 억		42971	N	N	0	N	00	N
95	20240716	111223	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	13430	-350	5	-2.54	884134590	65938	77.38	13650	13710	13230	17910	9650	13780	13408.57	0.56	0	19582	14340	14060	13740	13460	13140	13900	13300	39	4130	500	8260	10	1	7706770	1035	-8.88	3.91	12	0.86	-1513.00	3438.00	20600	20230803	-34.81	7760	20231031	73.07	17830	-24.68	20240531	8070	66.42	20240403	17830	-24.68	20240531	1552	765.34	20231031	0.82	N	355150	500	38 억		42971	N	N	0	N	00	N
96	20240716	101222	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	13270	-510	5	-3.70	784180570	58473	68.62	13650	13710	13230	17910	9650	13780	13410.99	0.56	0	16324	14340	14060	13740	13460	13140	13900	13300	39	4130	500	8260	10	1	7706770	1023	-8.77	3.86	12	0.76	-1513.00	3438.00	20600	20230803	-35.58	7760	20231031	71.01	17830	-25.57	20240531	8070	64.44	20240403	17830	-25.57	20240531	1552	755.03	20231031	0.82	N	355150	500	38 억		42971	N	N	0	N	00	N
97	20240716	091220	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	13550	-230	5	-1.67	156227140	11536	13.54	13650	13710	13410	17910	9650	13780	13542.57	0.56	0	2607	14340	14060	13740	13460	13140	13900	13300	39	4130	500	8260	10	1	7706770	1044	-8.96	3.94	12	0.15	-1513.00	3438.00	20600	20230803	-34.22	7760	20231031	74.61	17830	-24.00	20240531	8070	67.91	20240403	17830	-24.00	20240531	1552	773.07	20231031	0.82	N	355150	500	38 억		42971	N	N	0	N	00	N
98	20240715	161201	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	13780	-220	5	-1.57	1161693970	84724	52.39	14000	14020	13420	18200	9800	14000	13711.11	0.43	0	9790	15193	14596	14293	13696	13393	14445	13545	39	4200	500	8400	10	1	7706770	1062	-9.11	4.01	12	1.10	-1513.00	3438.00	20600	20230803	-33.11	7760	20231031	77.58	17830	-22.71	20240531	8070	70.76	20240403	17830	-22.71	20240531	1552	787.89	20231031	0.85	N	355150	500	38 억		32849	N	N	0	N	00	N
99	20240715	151210	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	13780	-220	5	-1.57	1121702750	81821	50.60	14000	14020	13420	18200	9800	14000	13708.89	0.43	0	9747	15193	14596	14293	13696	13393	14445	13545	39	4200	500	8400	10	1	7706770	1062	-9.11	4.01	12	1.06	-1513.00	3438.00	20600	20230803	-33.11	7760	20231031	77.58	17830	-22.71	20240531	8070	70.76	20240403	17830	-22.71	20240531	1552	787.89	20231031	0.85	N	355150	500	38 억		32849	N	N	0	N	00	N
100	20240715	141206	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	13750	-250	5	-1.79	1011689570	73815	45.65	14000	14020	13420	18200	9800	14000	13705.36	0.43	0	10742	15193	14596	14293	13696	13393	14445	13545	39	4200	500	8400	10	1	7706770	1060	-9.09	4.00	12	0.96	-1513.00	3438.00	20600	20230803	-33.25	7760	20231031	77.19	17830	-22.88	20240531	8070	70.38	20240403	17830	-22.88	20240531	1552	785.95	20231031	0.85	N	355150	500	38 억		32849	N	N	0	N	00	N
101	20240715	131210	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	13970	-30	5	-0.21	921991180	67332	41.64	14000	14020	13420	18200	9800	14000	13692.77	0.43	0	12873	15193	14596	14293	13696	13393	14445	13545	39	4200	500	8400	10	1	7706770	1077	-9.23	4.06	12	0.87	-1513.00	3438.00	20600	20230803	-32.18	7760	20231031	80.03	17830	-21.65	20240531	8070	73.11	20240403	17830	-21.65	20240531	1552	800.13	20231031	0.85	N	355150	500	38 억		32849	N	N	0	N	00	N
102	20240715	121208	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	13890	-110	5	-0.79	833297730	60929	37.68	14000	14000	13420	18200	9800	14000	13676.03	0.43	0	13942	15193	14596	14293	13696	13393	14445	13545	39	4200	500	8400	10	1	7706770	1070	-9.18	4.04	12	0.79	-1513.00	3438.00	20600	20230803	-32.57	7760	20231031	78.99	17830	-22.10	20240531	8070	72.12	20240403	17830	-22.10	20240531	1552	794.97	20231031	0.85	N	355150	500	38 억		32849	N	N	0	N	00	N
103	20240715	111208	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	13720	-280	5	-2.00	704723220	51605	31.91	14000	14000	13420	18200	9800	14000	13655.46	0.43	0	14124	15193	14596	14293	13696	13393	14445	13545	39	4200	500	8400	10	1	7706770	1057	-9.07	3.99	12	0.67	-1513.00	3438.00	20600	20230803	-33.40	7760	20231031	76.80	17830	-23.05	20240531	8070	70.01	20240403	17830	-23.05	20240531	1552	784.02	20231031	0.85	N	355150	500	38 억		32849	N	N	0	N	00	N
104	20240715	101206	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	13700	-300	5	-2.14	603439590	44183	27.32	14000	14000	13420	18200	9800	14000	13656.99	0.43	0	11062	15193	14596	14293	13696	13393	14445	13545	39	4200	500	8400	10	1	7706770	1056	-9.05	3.98	12	0.57	-1513.00	3438.00	20600	20230803	-33.50	7760	20231031	76.55	17830	-23.16	20240531	8070	69.76	20240403	17830	-23.16	20240531	1552	782.73	20231031	0.85	N	355150	500	38 억		32849	N	N	0	N	00	N
105	20240715	091208	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	13820	-180	5	-1.29	146651790	10635	6.58	14000	14000	13560	18200	9800	14000	13787.63	0.43	0	1912	15193	14596	14293	13696	13393	14445	13545	39	4200	500	8400	10	1	7706770	1065	-9.13	4.02	12	0.14	-1513.00	3438.00	20600	20230803	-32.91	7760	20231031	78.09	17830	-22.49	20240531	8070	71.25	20240403	17830	-22.49	20240531	1552	790.46	20231031	0.85	N	355150	500	38 억		32849	N	N	0	N	00	N
106	20240712	161158	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	14000	-700	5	-4.76	2292596050	161282	236.86	14610	14890	13990	19110	10290	14700	14215.00	0.41	0	1198	15333	15016	14813	14496	14293	14960	14440	39	4410	500	8820	10	1	7706770	1079	-9.25	4.07	12	2.09	-1513.00	3438.00	20600	20230803	-32.04	7760	20231031	80.41	17830	-21.48	20240531	8070	73.48	20240403	17830	-21.48	20240531	1552	802.06	20231031	0.86	N	355150	500	38 억		31651	N	N	0	N	00	N
107	20240712	151206	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	14000	-700	5	-4.76	2203158850	154920	227.51	14610	14890	13990	19110	10290	14700	14221.27	0.41	0	1107	15333	15016	14813	14496	14293	14960	14440	39	4410	500	8820	10	1	7706770	1079	-9.25	4.07	12	2.01	-1513.00	3438.00	20600	20230803	-32.04	7760	20231031	80.41	17830	-21.48	20240531	8070	73.48	20240403	17830	-21.48	20240531	1552	802.06	20231031	0.86	N	355150	500	38 억		31651	N	N	0	N	00	N
108	20240712	141209	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	14230	-470	5	-3.20	1144556440	79483	116.73	14610	14890	14150	19110	10290	14700	14400.02	0.41	0	-3830	15333	15016	14813	14496	14293	14960	14440	39	4410	500	8820	10	1	7706770	1097	-9.41	4.14	12	1.03	-1513.00	3438.00	20600	20230803	-30.92	7760	20231031	83.38	17830	-20.19	20240531	8070	76.33	20240403	17830	-20.19	20240531	1552	816.88	20231031	0.86	N	355150	500	38 억		31651	N	N	0	N	00	N
109	20240712	131203	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	14390	-310	5	-2.11	902064890	62429	91.68	14610	14890	14200	19110	10290	14700	14449.45	0.41	0	-3919	15333	15016	14813	14496	14293	14960	14440	39	4410	500	8820	10	1	7706770	1109	-9.51	4.19	12	0.81	-1513.00	3438.00	20600	20230803	-30.15	7760	20231031	85.44	17830	-19.29	20240531	8070	78.31	20240403	17830	-19.29	20240531	1552	827.19	20231031	0.86	N	355150	500	38 억		31651	N	N	0	N	00	N
110	20240712	121204	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	14290	-410	5	-2.79	767743410	53052	77.91	14610	14890	14210	19110	10290	14700	14471.53	0.41	0	-8523	15333	15016	14813	14496	14293	14960	14440	39	4410	500	8820	10	1	7706770	1101	-9.44	4.16	12	0.69	-1513.00	3438.00	20600	20230803	-30.63	7760	20231031	84.15	17830	-19.85	20240531	8070	77.08	20240403	17830	-19.85	20240531	1552	820.75	20231031	0.86	N	355150	500	38 억		31651	N	N	0	N	00	N
111	20240712	111201	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	14310	-390	5	-2.65	613781110	42273	62.08	14610	14890	14300	19110	10290	14700	14519.46	0.41	0	-8942	15333	15016	14813	14496	14293	14960	14440	39	4410	500	8820	10	1	7706770	1103	-9.46	4.16	12	0.55	-1513.00	3438.00	20600	20230803	-30.53	7760	20231031	84.41	17830	-19.74	20240531	8070	77.32	20240403	17830	-19.74	20240531	1552	822.04	20231031	0.86	N	355150	500	38 억		31651	N	N	0	N	00	N
112	20240712	101203	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	14500	-200	5	-1.36	420975900	28907	42.45	14610	14890	14420	19110	10290	14700	14563.11	0.41	0	-5251	15333	15016	14813	14496	14293	14960	14440	39	4410	500	8820	10	1	7706770	1117	-9.58	4.22	12	0.38	-1513.00	3438.00	20600	20230803	-29.61	7760	20231031	86.86	17830	-18.68	20240531	8070	79.68	20240403	17830	-18.68	20240531	1552	834.28	20231031	0.86	N	355150	500	38 억		31651	N	N	0	N	00	N
113	20240712	091159	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	14670	-30	5	-0.20	97348720	6653	9.77	14610	14890	14450	19110	10290	14700	14632.30	0.41	0	-575	15333	15016	14813	14496	14293	14960	14440	39	4410	500	8820	10	1	7706770	1131	-9.70	4.27	12	0.09	-1513.00	3438.00	20600	20230803	-28.79	7760	20231031	89.05	17830	-17.72	20240531	8070	81.78	20240403	17830	-17.72	20240531	1552	845.23	20231031	0.86	N	355150	500	38 억		31651	N	N	0	N	00	N
114	20240711	161154	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	14700	0	3	0.00	1003725420	67502	60.15	14700	15130	14610	19110	10290	14700	14869.58	0.39	0	10507	15460	15080	14780	14400	14100	14930	14250	39	4410	500	8820	10	1	7706770	1133	-9.72	4.28	12	0.88	-1513.00	3438.00	20600	20230803	-28.64	7760	20231031	89.43	17830	-17.55	20240531	8070	82.16	20240403	17830	-17.55	20240531	1552	847.16	20231031	0.86	N	355150	500	38 억		30331	N	N	0	N	00	N
115	20240711	151201	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	14770	70	2	0.48	958502340	64429	57.41	14700	15130	14610	19110	10290	14700	14876.88	0.39	0	10309	15460	15080	14780	14400	14100	14930	14250	39	4410	500	8820	10	1	7706770	1138	-9.76	4.30	12	0.84	-1513.00	3438.00	20600	20230803	-28.30	7760	20231031	90.34	17830	-17.16	20240531	8070	83.02	20240403	17830	-17.16	20240531	1552	851.68	20231031	0.86	N	355150	500	38 억		30331	N	N	0	N	00	N
116	20240711	141202	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	15010	310	2	2.11	883951500	59419	52.94	14700	15130	14610	19110	10290	14700	14876.58	0.39	0	11404	15460	15080	14780	14400	14100	14930	14250	39	4410	500	8820	10	1	7706770	1157	-9.92	4.37	12	0.77	-1513.00	3438.00	20600	20230803	-27.14	7760	20231031	93.43	17830	-15.82	20240531	8070	86.00	20240403	17830	-15.82	20240531	1552	867.14	20231031	0.86	N	355150	500	38 억		30331	N	N	0	N	00	N
117	20240711	131200	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	14700	0	3	0.00	741186940	49824	44.40	14700	15130	14610	19110	10290	14700	14876.10	0.39	0	11756	15460	15080	14780	14400	14100	14930	14250	39	4410	500	8820	10	1	7706770	1133	-9.72	4.28	12	0.65	-1513.00	3438.00	20600	20230803	-28.64	7760	20231031	89.43	17830	-17.55	20240531	8070	82.16	20240403	17830	-17.55	20240531	1552	847.16	20231031	0.86	N	355150	500	38 억		30331	N	N	0	N	00	N
118	20240711	121158	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	14820	120	2	0.82	597971990	40125	35.75	14700	15130	14610	19110	10290	14700	14902.73	0.39	0	11966	15460	15080	14780	14400	14100	14930	14250	39	4410	500	8820	10	1	7706770	1142	-9.80	4.31	12	0.52	-1513.00	3438.00	20600	20230803	-28.06	7760	20231031	90.98	17830	-16.88	20240531	8070	83.64	20240403	17830	-16.88	20240531	1552	854.90	20231031	0.86	N	355150	500	38 억		30331	N	N	0	N	00	N
119	20240711	111155	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	14810	110	2	0.75	483868990	32447	28.91	14700	15130	14610	19110	10290	14700	14912.60	0.39	0	11422	15460	15080	14780	14400	14100	14930	14250	39	4410	500	8820	10	1	7706770	1141	-9.79	4.31	12	0.42	-1513.00	3438.00	20600	20230803	-28.11	7760	20231031	90.85	17830	-16.94	20240531	8070	83.52	20240403	17830	-16.94	20240531	1552	854.25	20231031	0.86	N	355150	500	38 억		30331	N	N	0	N	00	N
120	20240711	101158	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	15090	390	2	2.65	371947790	24962	22.24	14700	15130	14610	19110	10290	14700	14900.56	0.39	0	9768	15460	15080	14780	14400	14100	14930	14250	39	4410	500	8820	10	1	7706770	1163	-9.97	4.39	12	0.32	-1513.00	3438.00	20600	20230803	-26.75	7760	20231031	94.46	17830	-15.37	20240531	8070	86.99	20240403	17830	-15.37	20240531	1552	872.29	20231031	0.86	N	355150	500	38 억		30331	N	N	0	N	00	N
121	20240711	091154	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	14910	210	2	1.43	61450260	4161	3.71	14700	14940	14700	19110	10290	14700	14768.15	0.39	0	850	15460	15080	14780	14400	14100	14930	14250	39	4410	500	8820	10	1	7706770	1149	-9.85	4.34	12	0.05	-1513.00	3438.00	20600	20230803	-27.62	7760	20231031	92.14	17830	-16.38	20240531	8070	84.76	20240403	17830	-16.38	20240531	1552	860.70	20231031	0.86	N	355150	500	38 억		30331	N	N	0	N	00	N
122	20240710	161149	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	14700	-450	5	-2.97	1649069970	112108	97.74	15160	15160	14480	19690	10610	15150	14709.70	0.70	0	-23979	15623	15386	15053	14816	14483	15505	14935	39	4540	500	9090	10	1	7706770	1133	-9.72	4.28	12	1.45	-1513.00	3438.00	20600	20230803	-28.64	7760	20231031	89.43	17830	-17.55	20240531	8070	82.16	20240403	17830	-17.55	20240531	1552	847.16	20231031	0.88	N	355150	500	38 억		54311	N	N	0	N	00	N
123	20240710	151154	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	14730	-420	5	-2.77	1596154460	108510	94.60	15160	15160	14480	19690	10610	15150	14709.75	0.70	0	-23602	15623	15386	15053	14816	14483	15505	14935	39	4540	500	9090	10	1	7706770	1135	-9.74	4.28	12	1.41	-1513.00	3438.00	20600	20230803	-28.50	7760	20231031	89.82	17830	-17.39	20240531	8070	82.53	20240403	17830	-17.39	20240531	1552	849.10	20231031	0.88	N	355150	500	38 억		54311	N	N	0	N	00	N
124	20240710	141154	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	14710	-440	5	-2.90	1374010620	93457	81.48	15160	15160	14480	19690	10610	15150	14702.06	0.70	0	-20728	15623	15386	15053	14816	14483	15505	14935	39	4540	500	9090	10	1	7706770	1134	-9.72	4.28	12	1.21	-1513.00	3438.00	20600	20230803	-28.59	7760	20231031	89.56	17830	-17.50	20240531	8070	82.28	20240403	17830	-17.50	20240531	1552	847.81	20231031	0.88	N	355150	500	38 억		54311	N	N	0	N	00	N
125	20240710	131154	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	14630	-520	5	-3.43	1284159620	87334	76.14	15160	15160	14480	19690	10610	15150	14704.01	0.70	0	-21354	15623	15386	15053	14816	14483	15505	14935	39	4540	500	9090	10	1	7706770	1128	-9.67	4.26	12	1.13	-1513.00	3438.00	20600	20230803	-28.98	7760	20231031	88.53	17830	-17.95	20240531	8070	81.29	20240403	17830	-17.95	20240531	1552	842.65	20231031	0.88	N	355150	500	38 억		54311	N	N	0	N	00	N
126	20240710	121151	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	14600	-550	5	-3.63	1088845970	73916	64.44	15160	15160	14540	19690	10610	15150	14730.86	0.70	0	-16426	15623	15386	15053	14816	14483	15505	14935	39	4540	500	9090	10	1	7706770	1125	-9.65	4.25	12	0.96	-1513.00	3438.00	20600	20230803	-29.13	7760	20231031	88.14	17830	-18.12	20240531	8070	80.92	20240403	17830	-18.12	20240531	1552	840.72	20231031	0.88	N	355150	500	38 억		54311	N	N	0	N	00	N
127	20240710	111152	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	14630	-520	5	-3.43	878474590	59499	51.87	15160	15160	14550	19690	10610	15150	14764.53	0.70	0	-13968	15623	15386	15053	14816	14483	15505	14935	39	4540	500	9090	10	1	7706770	1128	-9.67	4.26	12	0.77	-1513.00	3438.00	20600	20230803	-28.98	7760	20231031	88.53	17830	-17.95	20240531	8070	81.29	20240403	17830	-17.95	20240531	1552	842.65	20231031	0.88	N	355150	500	38 억		54311	N	N	0	N	00	N
128	20240710	101148	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	14860	-290	5	-1.91	420008560	28242	24.62	15160	15160	14770	19690	10610	15150	14871.77	0.70	0	-9476	15623	15386	15053	14816	14483	15505	14935	39	4540	500	9090	10	1	7706770	1145	-9.82	4.32	12	0.37	-1513.00	3438.00	20600	20230803	-27.86	7760	20231031	91.49	17830	-16.66	20240531	8070	84.14	20240403	17830	-16.66	20240531	1552	857.47	20231031	0.88	N	355150	500	38 억		54311	N	N	0	N	00	N
129	20240710	091154	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	14990	-160	5	-1.06	82085580	5477	4.78	15160	15160	14850	19690	10610	15150	14987.33	0.70	0	-1492	15623	15386	15053	14816	14483	15505	14935	39	4540	500	9090	10	1	7706770	1155	-9.91	4.36	12	0.07	-1513.00	3438.00	20600	20230803	-27.23	7760	20231031	93.17	17830	-15.93	20240531	8070	85.75	20240403	17830	-15.93	20240531	1552	865.85	20231031	0.88	N	355150	500	38 억		54311	N	N	0	N	00	N
130	20240709	161145	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	15150	350	2	2.36	1725329760	114341	120.62	14940	15290	14720	19240	10360	14800	15089.33	0.85	0	-11131	15206	15002	14696	14492	14186	14850	14340	39	4440	500	8880	10	1	7706770	1168	-10.01	4.41	12	1.48	-1513.00	3438.00	20600	20230803	-26.46	7760	20231031	95.23	17830	-15.03	20240531	8070	87.73	20240403	17830	-15.03	20240531	1552	876.16	20231031	0.86	N	355150	500	38 억		65614	N	N	0	N	00	N
131	20240709	151152	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	15150	350	2	2.36	1705760460	113049	119.25	14940	15290	14720	19240	10360	14800	15088.68	0.85	0	-10632	15206	15002	14696	14492	14186	14850	14340	39	4440	500	8880	10	1	7706770	1168	-10.01	4.41	12	1.47	-1513.00	3438.00	20600	20230803	-26.46	7760	20231031	95.23	17830	-15.03	20240531	8070	87.73	20240403	17830	-15.03	20240531	1552	876.16	20231031	0.86	N	355150	500	38 억		65614	N	N	0	N	00	N
132	20240709	141152	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	15140	340	2	2.30	1503173050	99714	105.19	14940	15290	14720	19240	10360	14800	15074.84	0.85	0	-7191	15206	15002	14696	14492	14186	14850	14340	39	4440	500	8880	10	1	7706770	1167	-10.01	4.40	12	1.29	-1513.00	3438.00	20600	20230803	-26.50	7760	20231031	95.10	17830	-15.09	20240531	8070	87.61	20240403	17830	-15.09	20240531	1552	875.52	20231031	0.86	N	355150	500	38 억		65614	N	N	0	N	00	N
133	20240709	131156	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	15050	250	2	1.69	1181267340	78290	82.59	14940	15290	14720	19240	10360	14800	15088.36	0.85	0	-6521	15206	15002	14696	14492	14186	14850	14340	39	4440	500	8880	10	1	7706770	1160	-9.95	4.38	12	1.02	-1513.00	3438.00	20600	20230803	-26.94	7760	20231031	93.94	17830	-15.59	20240531	8070	86.49	20240403	17830	-15.59	20240531	1552	869.72	20231031	0.86	N	355150	500	38 억		65614	N	N	0	N	00	N
134	20240709	121157	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	15190	390	2	2.64	1098658250	72826	76.82	14940	15290	14720	19240	10360	14800	15086.07	0.85	0	-4265	15206	15002	14696	14492	14186	14850	14340	39	4440	500	8880	10	1	7706770	1171	-10.04	4.42	12	0.94	-1513.00	3438.00	20600	20230803	-26.26	7760	20231031	95.75	17830	-14.81	20240531	8070	88.23	20240403	17830	-14.81	20240531	1552	878.74	20231031	0.86	N	355150	500	38 억		65614	N	N	0	N	00	N
135	20240709	111157	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	15090	290	2	1.96	999438760	66283	69.92	14940	15290	14720	19240	10360	14800	15078.36	0.85	0	-5455	15206	15002	14696	14492	14186	14850	14340	39	4440	500	8880	10	1	7706770	1163	-9.97	4.39	12	0.86	-1513.00	3438.00	20600	20230803	-26.75	7760	20231031	94.46	17830	-15.37	20240531	8070	86.99	20240403	17830	-15.37	20240531	1552	872.29	20231031	0.86	N	355150	500	38 억		65614	N	N	0	N	00	N
136	20240709	101152	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	14990	190	2	1.28	690204910	45819	48.33	14940	15250	14720	19240	10360	14800	15063.73	0.85	0	-168	15206	15002	14696	14492	14186	14850	14340	39	4440	500	8880	10	1	7706770	1155	-9.91	4.36	12	0.59	-1513.00	3438.00	20600	20230803	-27.23	7760	20231031	93.17	17830	-15.93	20240531	8070	85.75	20240403	17830	-15.93	20240531	1552	865.85	20231031	0.86	N	355150	500	38 억		65614	N	N	0	N	00	N
137	20240709	091149	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	14720	-80	5	-0.54	167686590	11207	11.82	14940	15220	14720	19240	10360	14800	14962.67	0.85	0	-2542	15206	15002	14696	14492	14186	14850	14340	39	4440	500	8880	10	1	7706770	1134	-9.73	4.28	12	0.15	-1513.00	3438.00	20600	20230803	-28.54	7760	20231031	89.69	17830	-17.44	20240531	8070	82.40	20240403	17830	-17.44	20240531	1552	848.45	20231031	0.86	N	355150	500	38 억		65614	N	N	0	N	00	N
138	20240708	161143	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	14800	-100	5	-0.67	1380561830	94412	30.20	14900	14900	14390	19370	10430	14900	14622.58	0.76	0	7179	15940	15420	14810	14290	13680	15115	13985	39	4470	500	8940	10	1	7706770	1141	-9.78	4.30	12	1.23	-1513.00	3438.00	20600	20230803	-28.16	7760	20231031	90.72	17830	-16.99	20240531	8070	83.40	20240403	17830	-16.99	20240531	1552	853.61	20231031	0.86	N	355150	500	38 억		58328	N	N	0	N	00	N
139	20240708	151145	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	14690	-210	5	-1.41	1306194230	89385	28.59	14900	14900	14390	19370	10430	14900	14613.09	0.76	0	7517	15940	15420	14810	14290	13680	15115	13985	39	4470	500	8940	10	1	7706770	1132	-9.71	4.27	12	1.16	-1513.00	3438.00	20600	20230803	-28.69	7760	20231031	89.30	17830	-17.61	20240531	8070	82.03	20240403	17830	-17.61	20240531	1552	846.52	20231031	0.86	N	355150	500	38 억		58328	N	N	0	N	00	N
140	20240708	141148	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	14690	-210	5	-1.41	1129774620	77424	24.76	14900	14900	14390	19370	10430	14900	14592.01	0.76	0	9184	15940	15420	14810	14290	13680	15115	13985	39	4470	500	8940	10	1	7706770	1132	-9.71	4.27	12	1.00	-1513.00	3438.00	20600	20230803	-28.69	7760	20231031	89.30	17830	-17.61	20240531	8070	82.03	20240403	17830	-17.61	20240531	1552	846.52	20231031	0.86	N	355150	500	38 억		58328	N	N	0	N	00	N
141	20240708	131143	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	14760	-140	5	-0.94	1070854490	73412	23.48	14900	14900	14390	19370	10430	14900	14586.87	0.76	0	7623	15940	15420	14810	14290	13680	15115	13985	39	4470	500	8940	10	1	7706770	1138	-9.76	4.29	12	0.95	-1513.00	3438.00	20600	20230803	-28.35	7760	20231031	90.21	17830	-17.22	20240531	8070	82.90	20240403	17830	-17.22	20240531	1552	851.03	20231031	0.86	N	355150	500	38 억		58328	N	N	0	N	00	N
142	20240708	121144	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	14650	-250	5	-1.68	997170860	68394	21.88	14900	14900	14390	19370	10430	14900	14579.75	0.76	0	8467	15940	15420	14810	14290	13680	15115	13985	39	4470	500	8940	10	1	7706770	1129	-9.68	4.26	12	0.89	-1513.00	3438.00	20600	20230803	-28.88	7760	20231031	88.79	17830	-17.84	20240531	8070	81.54	20240403	17830	-17.84	20240531	1552	843.94	20231031	0.86	N	355150	500	38 억		58328	N	N	0	N	00	N
143	20240708	111142	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	14810	-90	5	-0.60	902863680	62012	19.83	14900	14900	14390	19370	10430	14900	14559.44	0.76	0	9922	15940	15420	14810	14290	13680	15115	13985	39	4470	500	8940	10	1	7706770	1141	-9.79	4.31	12	0.80	-1513.00	3438.00	20600	20230803	-28.11	7760	20231031	90.85	17830	-16.94	20240531	8070	83.52	20240403	17830	-16.94	20240531	1552	854.25	20231031	0.86	N	355150	500	38 억		58328	N	N	0	N	00	N
144	20240708	101142	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	14440	-460	5	-3.09	698394890	48061	15.37	14900	14900	14390	19370	10430	14900	14531.35	0.76	0	6825	15940	15420	14810	14290	13680	15115	13985	39	4470	500	8940	10	1	7706770	1113	-9.54	4.20	12	0.62	-1513.00	3438.00	20600	20230803	-29.90	7760	20231031	86.08	17830	-19.01	20240531	8070	78.93	20240403	17830	-19.01	20240531	1552	830.41	20231031	0.86	N	355150	500	38 억		58328	N	N	0	N	00	N
145	20240708	091141	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	14710	-190	5	-1.28	101625440	6899	2.21	14900	14900	14600	19370	10430	14900	14730.21	0.76	0	3077	15940	15420	14810	14290	13680	15115	13985	39	4470	500	8940	10	1	7706770	1134	-9.72	4.28	12	0.09	-1513.00	3438.00	20600	20230803	-28.59	7760	20231031	89.56	17830	-17.50	20240531	8070	82.28	20240403	17830	-17.50	20240531	1552	847.81	20231031	0.86	N	355150	500	38 억		58328	N	N	0	N	00	N
146	20240705	161136	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	14900	-320	5	-2.10	4570284720	311928	312.59	15020	15330	14200	19780	10660	15220	14651.32	0.27	0	40309	15966	15592	15216	14842	14466	15405	14655	39	4560	500	9130	10	1	7706770	1148	-9.85	4.33	12	4.05	-1513.00	3438.00	20600	20230803	-27.67	7760	20231031	92.01	17830	-16.43	20240531	8070	84.63	20240403	17830	-16.43	20240531	1552	860.05	20231031	0.91	N	355150	500	38 억		20432	N	N	0	N	00	N
147	20240705	151140	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	15040	-180	5	-1.18	4445612450	303577	304.22	15020	15330	14200	19780	10660	15220	14644.09	0.27	0	45627	15966	15592	15216	14842	14466	15405	14655	39	4560	500	9130	10	1	7706770	1159	-9.94	4.37	12	3.94	-1513.00	3438.00	20600	20230803	-26.99	7760	20231031	93.81	17830	-15.65	20240531	8070	86.37	20240403	17830	-15.65	20240531	1552	869.07	20231031	0.91	N	355150	500	38 억		20432	N	N	0	N	00	N
148	20240705	141142	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	14870	-350	5	-2.30	4162340600	284449	285.05	15020	15330	14200	19780	10660	15220	14632.98	0.27	0	53722	15966	15592	15216	14842	14466	15405	14655	39	4560	500	9130	10	1	7706770	1146	-9.83	4.33	12	3.69	-1513.00	3438.00	20600	20230803	-27.82	7760	20231031	91.62	17830	-16.60	20240531	8070	84.26	20240403	17830	-16.60	20240531	1552	858.12	20231031	0.91	N	355150	500	38 억		20432	N	N	0	N	00	N
149	20240705	131139	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	14780	-440	5	-2.89	3758476680	257610	258.15	15020	15330	14200	19780	10660	15220	14589.77	0.27	0	57791	15966	15592	15216	14842	14466	15405	14655	39	4560	500	9130	10	1	7706770	1139	-9.77	4.30	12	3.34	-1513.00	3438.00	20600	20230803	-28.25	7760	20231031	90.46	17830	-17.11	20240531	8070	83.15	20240403	17830	-17.11	20240531	1552	852.32	20231031	0.91	N	355150	500	38 억		20432	N	N	0	N	00	N
150	20240705	121140	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	14780	-440	5	-2.89	2767469430	189871	190.27	15020	15330	14200	19780	10660	15220	14575.50	0.27	0	31567	15966	15592	15216	14842	14466	15405	14655	39	4560	500	9130	10	1	7706770	1139	-9.77	4.30	12	2.46	-1513.00	3438.00	20600	20230803	-28.25	7760	20231031	90.46	17830	-17.11	20240531	8070	83.15	20240403	17830	-17.11	20240531	1552	852.32	20231031	0.91	N	355150	500	38 억		20432	N	N	0	N	00	N
151	20240705	111136	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	14650	-570	5	-3.75	2595481760	178176	178.55	15020	15330	14200	19780	10660	15220	14566.93	0.27	0	32492	15966	15592	15216	14842	14466	15405	14655	39	4560	500	9130	10	1	7706770	1129	-9.68	4.26	12	2.31	-1513.00	3438.00	20600	20230803	-28.88	7760	20231031	88.79	17830	-17.84	20240531	8070	81.54	20240403	17830	-17.84	20240531	1552	843.94	20231031	0.91	N	355150	500	38 억		20432	N	N	0	N	00	N
152	20240705	101136	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	14660	-560	5	-3.68	1079042460	72855	73.01	15020	15330	14400	19780	10660	15220	14810.78	0.27	0	8620	15966	15592	15216	14842	14466	15405	14655	39	4560	500	9130	10	1	7706770	1130	-9.69	4.26	12	0.95	-1513.00	3438.00	20600	20230803	-28.83	7760	20231031	88.92	17830	-17.78	20240531	8070	81.66	20240403	17830	-17.78	20240531	1552	844.59	20231031	0.91	N	355150	500	38 억		20432	N	N	0	N	00	N
153	20240705	091139	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	15300	80	2	0.53	73071550	4862	4.87	15020	15300	14800	19780	10660	15220	15028.80	0.27	0	1445	15966	15592	15216	14842	14466	15405	14655	39	4560	500	9130	10	1	7706770	1179	-10.11	4.45	12	0.06	-1513.00	3438.00	20600	20230803	-25.73	7760	20231031	97.16	17830	-14.19	20240531	8070	89.59	20240403	17830	-14.19	20240531	1552	885.82	20231031	0.91	N	355150	500	38 억		20432	N	N	0	N	00	N
154	20240704	161132	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	15220	-290	5	-1.87	1508789400	99375	51.02	15500	15590	14840	20150	10860	15510	15182.78	0.35	0	-7077	16876	16192	15456	14772	14036	15825	14405	39	4640	500	9300	10	1	7706770	1173	-10.06	4.43	12	1.29	-1513.00	3438.00	20600	20230803	-26.12	7760	20231031	96.13	17830	-14.64	20240531	8070	88.60	20240403	17830	-14.64	20240531	1552	880.67	20231031	0.92	N	355150	500	38 억		27009	N	N	0	N	00	N
155	20240704	151137	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	15200	-310	5	-2.00	1459312960	96130	49.36	15500	15590	14840	20150	10860	15510	15180.62	0.35	0	-7135	16876	16192	15456	14772	14036	15825	14405	39	4640	500	9300	10	1	7706770	1171	-10.05	4.42	12	1.25	-1513.00	3438.00	20600	20230803	-26.21	7760	20231031	95.88	17830	-14.75	20240531	8070	88.35	20240403	17830	-14.75	20240531	1552	879.38	20231031	0.92	N	355150	500	38 억		27009	N	N	0	N	00	N
156	20240704	141135	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	14920	-590	5	-3.80	1279304620	84254	43.26	15500	15590	14840	20150	10860	15510	15183.90	0.35	0	-8018	16876	16192	15456	14772	14036	15825	14405	39	4640	500	9300	10	1	7706770	1150	-9.86	4.34	12	1.09	-1513.00	3438.00	20600	20230803	-27.57	7760	20231031	92.27	17830	-16.32	20240531	8070	84.88	20240403	17830	-16.32	20240531	1552	861.34	20231031	0.92	N	355150	500	38 억		27009	N	N	0	N	00	N
157	20240704	131135	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	15140	-370	5	-2.39	858478070	56117	28.81	15500	15590	15090	20150	10860	15510	15298.00	0.35	0	-3489	16876	16192	15456	14772	14036	15825	14405	39	4640	500	9300	10	1	7706770	1167	-10.01	4.40	12	0.73	-1513.00	3438.00	20600	20230803	-26.50	7760	20231031	95.10	17830	-15.09	20240531	8070	87.61	20240403	17830	-15.09	20240531	1552	875.52	20231031	0.92	N	355150	500	38 억		27009	N	N	0	N	00	N
158	20240704	121135	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	15110	-400	5	-2.58	794203620	51877	26.64	15500	15590	15090	20150	10860	15510	15309.36	0.35	0	-2896	16876	16192	15456	14772	14036	15825	14405	39	4640	500	9300	10	1	7706770	1164	-9.99	4.39	12	0.67	-1513.00	3438.00	20600	20230803	-26.65	7760	20231031	94.72	17830	-15.26	20240531	8070	87.24	20240403	17830	-15.26	20240531	1552	873.58	20231031	0.92	N	355150	500	38 억		27009	N	N	0	N	00	N
159	20240704	111133	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	15260	-250	5	-1.61	560089680	36439	18.71	15500	15590	15200	20150	10860	15510	15370.61	0.35	0	-5098	16876	16192	15456	14772	14036	15825	14405	39	4640	500	9300	10	1	7706770	1176	-10.09	4.44	12	0.47	-1513.00	3438.00	20600	20230803	-25.92	7760	20231031	96.65	17830	-14.41	20240531	8070	89.10	20240403	17830	-14.41	20240531	1552	883.25	20231031	0.92	N	355150	500	38 억		27009	N	N	0	N	00	N
160	20240704	101134	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	15510	0	3	0.00	458298780	29817	15.31	15500	15590	15200	20150	10860	15510	15370.39	0.35	0	-3820	16876	16192	15456	14772	14036	15825	14405	39	4640	500	9300	10	1	7706770	1195	-10.25	4.51	12	0.39	-1513.00	3438.00	20600	20230803	-24.71	7760	20231031	99.87	17830	-13.01	20240531	8070	92.19	20240403	17830	-13.01	20240531	1552	899.36	20231031	0.92	N	355150	500	38 억		27009	N	N	0	N	00	N
161	20240704	091136	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	15570	60	2	0.39	64825640	4184	2.15	15500	15590	15370	20150	10860	15510	15493.70	0.35	0	1095	16876	16192	15456	14772	14036	15825	14405	39	4640	500	9300	10	1	7706770	1200	-10.29	4.53	12	0.05	-1513.00	3438.00	20600	20230803	-24.42	7760	20231031	100.64	17830	-12.68	20240531	8070	92.94	20240403	17830	-12.68	20240531	1552	903.22	20231031	0.92	N	355150	500	38 억		27009	N	N	0	N	00	N
162	20240703	161129	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	15510	-450	5	-2.82	2981691270	193576	135.60	16140	16140	14720	20700	11180	15960	15402.72	0.40	0	-4465	16666	16312	15916	15562	15166	16115	15365	39	4740	500	9570	10	1	7706770	1195	-10.25	4.51	12	2.51	-1513.00	3438.00	20600	20230803	-24.71	7760	20231031	99.87	17830	-13.01	20240531	8070	92.19	20240403	17830	-13.01	20240531	1552	899.36	20231031	0.95	N	355150	500	38 억		30599	N	N	0	N	00	N
163	20240703	151133	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	15500	-460	5	-2.88	2863980940	185954	130.26	16140	16140	14720	20700	11180	15960	15401.11	0.40	0	-4806	16666	16312	15916	15562	15166	16115	15365	39	4740	500	9570	10	1	7706770	1195	-10.24	4.51	12	2.41	-1513.00	3438.00	20600	20230803	-24.76	7760	20231031	99.74	17830	-13.07	20240531	8070	92.07	20240403	17830	-13.07	20240531	1552	898.71	20231031	0.95	N	355150	500	38 억		30599	N	N	0	N	00	N
164	20240703	141133	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	15500	-460	5	-2.88	2685673110	174530	122.26	16140	16140	14720	20700	11180	15960	15387.54	0.40	0	-4313	16666	16312	15916	15562	15166	16115	15365	39	4740	500	9570	10	1	7706770	1195	-10.24	4.51	12	2.26	-1513.00	3438.00	20600	20230803	-24.76	7760	20231031	99.74	17830	-13.07	20240531	8070	92.07	20240403	17830	-13.07	20240531	1552	898.71	20231031	0.95	N	355150	500	38 억		30599	N	N	0	N	00	N
165	20240703	131132	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	15270	-690	5	-4.32	2572421890	167164	117.10	16140	16140	14720	20700	11180	15960	15388.10	0.40	0	-2490	16666	16312	15916	15562	15166	16115	15365	39	4740	500	9570	10	1	7706770	1177	-10.09	4.44	12	2.17	-1513.00	3438.00	20600	20230803	-25.87	7760	20231031	96.78	17830	-14.36	20240531	8070	89.22	20240403	17830	-14.36	20240531	1552	883.89	20231031	0.95	N	355150	500	38 억		30599	N	N	0	N	00	N
166	20240703	121131	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	15140	-820	5	-5.14	2509168660	163011	114.19	16140	16140	14720	20700	11180	15960	15392.11	0.40	0	-1331	16666	16312	15916	15562	15166	16115	15365	39	4740	500	9570	10	1	7706770	1167	-10.01	4.40	12	2.12	-1513.00	3438.00	20600	20230803	-26.50	7760	20231031	95.10	17830	-15.09	20240531	8070	87.61	20240403	17830	-15.09	20240531	1552	875.52	20231031	0.95	N	355150	500	38 억		30599	N	N	0	N	00	N
167	20240703	111134	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	15250	-710	5	-4.45	2174002530	140918	98.71	16140	16140	14720	20700	11180	15960	15426.86	0.40	0	-2322	16666	16312	15916	15562	15166	16115	15365	39	4740	500	9570	10	1	7706770	1175	-10.08	4.44	12	1.83	-1513.00	3438.00	20600	20230803	-25.97	7760	20231031	96.52	17830	-14.47	20240531	8070	88.97	20240403	17830	-14.47	20240531	1552	882.60	20231031	0.95	N	355150	500	38 억		30599	N	N	0	N	00	N
168	20240703	101134	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	15220	-740	5	-4.64	1869204330	120922	84.70	16140	16140	14720	20700	11180	15960	15457.31	0.40	0	2031	16666	16312	15916	15562	15166	16115	15365	39	4740	500	9570	10	1	7706770	1173	-10.06	4.43	12	1.57	-1513.00	3438.00	20600	20230803	-26.12	7760	20231031	96.13	17830	-14.64	20240531	8070	88.60	20240403	17830	-14.64	20240531	1552	880.67	20231031	0.95	N	355150	500	38 억		30599	N	N	0	N	00	N
169	20240703	091130	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	15600	-360	5	-2.26	396645490	25098	17.58	16140	16140	15600	20700	11180	15960	15802.93	0.40	0	1741	16666	16312	15916	15562	15166	16115	15365	39	4740	500	9570	10	1	7706770	1202	-10.31	4.54	12	0.33	-1513.00	3438.00	20600	20230803	-24.27	7760	20231031	101.03	17830	-12.51	20240531	8070	93.31	20240403	17830	-12.51	20240531	1552	905.15	20231031	0.95	N	355150	500	38 억		30599	N	N	0	N	00	N
170	20240702	161127	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	15960	-120	5	-0.75	2257877620	141331	97.29	16060	16270	15520	20900	11260	16080	15975.82	0.62	0	-17145	16613	16346	15973	15706	15333	16480	15840	39	4820	500	9640	10	1	7706770	1230	-10.55	4.64	12	1.83	-1513.00	3438.00	20600	20230803	-22.52	7760	20231031	105.67	17830	-10.49	20240531	8070	97.77	20240403	17830	-10.49	20240531	1552	928.35	20231031	1.07	N	355150	500	38 억		47441	N	N	0	N	00	N
171	20240702	151129	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	16000	-80	5	-0.50	2171997600	135960	93.60	16060	16270	15520	20900	11260	16080	15975.26	0.62	0	-16469	16613	16346	15973	15706	15333	16480	15840	39	4820	500	9640	10	1	7706770	1233	-10.58	4.65	12	1.76	-1513.00	3438.00	20600	20230803	-22.33	7760	20231031	106.19	17830	-10.26	20240531	8070	98.27	20240403	17830	-10.26	20240531	1552	930.93	20231031	1.07	N	355150	500	38 억		47441	N	N	0	N	00	N
172	20240702	141130	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	15750	-330	5	-2.05	1933615060	120958	83.27	16060	16270	15520	20900	11260	16080	15985.83	0.62	0	-16130	16613	16346	15973	15706	15333	16480	15840	39	4820	500	9640	10	1	7706770	1214	-10.41	4.58	12	1.57	-1513.00	3438.00	20600	20230803	-23.54	7760	20231031	102.96	17830	-11.67	20240531	8070	95.17	20240403	17830	-11.67	20240531	1552	914.82	20231031	1.07	N	355150	500	38 억		47441	N	N	0	N	00	N
173	20240702	131129	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	15570	-510	5	-3.17	1768704390	110479	76.06	16060	16270	15520	20900	11260	16080	16009.41	0.62	0	-15645	16613	16346	15973	15706	15333	16480	15840	39	4820	500	9640	10	1	7706770	1200	-10.29	4.53	12	1.43	-1513.00	3438.00	20600	20230803	-24.42	7760	20231031	100.64	17830	-12.68	20240531	8070	92.94	20240403	17830	-12.68	20240531	1552	903.22	20231031	1.07	N	355150	500	38 억		47441	N	N	0	N	00	N
174	20240702	121130	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	15710	-370	5	-2.30	1596505690	99472	68.48	16060	16270	15660	20900	11260	16080	16049.80	0.62	0	-12729	16613	16346	15973	15706	15333	16480	15840	39	4820	500	9640	10	1	7706770	1211	-10.38	4.57	12	1.29	-1513.00	3438.00	20600	20230803	-23.74	7760	20231031	102.45	17830	-11.89	20240531	8070	94.67	20240403	17830	-11.89	20240531	1552	912.24	20231031	1.07	N	355150	500	38 억		47441	N	N	0	N	00	N
175	20240702	111129	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	15970	-110	5	-0.68	1330784690	82663	56.91	16060	16270	15660	20900	11260	16080	16098.92	0.62	0	-8702	16613	16346	15973	15706	15333	16480	15840	39	4820	500	9640	10	1	7706770	1231	-10.56	4.65	12	1.07	-1513.00	3438.00	20600	20230803	-22.48	7760	20231031	105.80	17830	-10.43	20240531	8070	97.89	20240403	17830	-10.43	20240531	1552	928.99	20231031	1.07	N	355150	500	38 억		47441	N	N	0	N	00	N
176	20240702	101128	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	16120	40	2	0.25	811374600	50531	34.79	16060	16240	15660	20900	11260	16080	16056.96	0.62	0	-1311	16613	16346	15973	15706	15333	16480	15840	39	4820	500	9640	10	1	7706770	1242	-10.65	4.69	12	0.66	-1513.00	3438.00	20600	20230803	-21.75	7760	20231031	107.73	17830	-9.59	20240531	8070	99.75	20240403	17830	-9.59	20240531	1552	938.66	20231031	1.07	N	355150	500	38 억		47441	N	N	0	N	00	N
177	20240702	091130	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	15760	-320	5	-1.99	110780390	6978	4.80	16060	16080	15660	20900	11260	16080	15875.34	0.62	0	-2449	16613	16346	15973	15706	15333	16480	15840	39	4820	500	9640	10	1	7706770	1215	-10.42	4.58	12	0.09	-1513.00	3438.00	20600	20230803	-23.50	7760	20231031	103.09	17830	-11.61	20240531	8070	95.29	20240403	17830	-11.61	20240531	1552	915.46	20231031	1.07	N	355150	500	38 억		47441	N	N	0	N	00	N
178	20240701	161124	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	16080	-130	5	-0.80	2299531830	145117	48.70	16010	16240	15600	21050	11350	16210	15845.44	0.57	0	2185	18023	17116	16573	15666	15123	16845	15395	39	4840	500	9720	10	1	7706770	1239	-10.63	4.68	12	1.88	-1513.00	3438.00	20600	20230803	-21.94	7760	20231031	107.22	17830	-9.81	20240531	8070	99.26	20240403	17830	-9.81	20240531	1552	936.08	20231031	0.96	N	355150	500	38 억		44009	N	N	0	N	00	N
179	20240701	151127	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	15860	-350	5	-2.16	2170052350	137012	45.98	16010	16240	15600	21050	11350	16210	15838.14	0.57	0	-917	18023	17116	16573	15666	15123	16845	15395	39	4840	500	9720	10	1	7706770	1222	-10.48	4.61	12	1.78	-1513.00	3438.00	20600	20230803	-23.01	7760	20231031	104.38	17830	-11.05	20240531	8070	96.53	20240403	17830	-11.05	20240531	1552	921.91	20231031	0.96	N	355150	500	38 억		44009	N	N	0	N	00	N
180	20240701	141125	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	15710	-500	5	-3.08	1955180350	123403	41.41	16010	16240	15600	21050	11350	16210	15843.57	0.57	0	-4015	18023	17116	16573	15666	15123	16845	15395	39	4840	500	9720	10	1	7706770	1211	-10.38	4.57	12	1.60	-1513.00	3438.00	20600	20230803	-23.74	7760	20231031	102.45	17830	-11.89	20240531	8070	94.67	20240403	17830	-11.89	20240531	1552	912.24	20231031	0.96	N	355150	500	38 억		44009	N	N	0	N	00	N
181	20240701	131125	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	15740	-470	5	-2.90	1801271720	113620	38.13	16010	16240	15600	21050	11350	16210	15853.16	0.57	0	-4312	18023	17116	16573	15666	15123	16845	15395	39	4840	500	9720	10	1	7706770	1213	-10.40	4.58	12	1.47	-1513.00	3438.00	20600	20230803	-23.59	7760	20231031	102.84	17830	-11.72	20240531	8070	95.04	20240403	17830	-11.72	20240531	1552	914.18	20231031	0.96	N	355150	500	38 억		44009	N	N	0	N	00	N
182	20240701	121126	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	15700	-510	5	-3.15	1657840680	104503	35.07	16010	16240	15600	21050	11350	16210	15863.72	0.57	0	-6654	18023	17116	16573	15666	15123	16845	15395	39	4840	500	9720	10	1	7706770	1210	-10.38	4.57	12	1.36	-1513.00	3438.00	20600	20230803	-23.79	7760	20231031	102.32	17830	-11.95	20240531	8070	94.55	20240403	17830	-11.95	20240531	1552	911.60	20231031	0.96	N	355150	500	38 억		44009	N	N	0	N	00	N
183	20240701	111122	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	15780	-430	5	-2.65	1378838750	86747	29.11	16010	16240	15600	21050	11350	16210	15894.58	0.57	0	-5082	18023	17116	16573	15666	15123	16845	15395	39	4840	500	9720	10	1	7706770	1216	-10.43	4.59	12	1.13	-1513.00	3438.00	20600	20230803	-23.40	7760	20231031	103.35	17830	-11.50	20240531	8070	95.54	20240403	17830	-11.50	20240531	1552	916.75	20231031	0.96	N	355150	500	38 억		44009	N	N	0	N	00	N
184	20240701	101121	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	16000	-210	5	-1.30	1079302350	67870	22.78	16010	16240	15600	21050	11350	16210	15902.04	0.57	0	-932	18023	17116	16573	15666	15123	16845	15395	39	4840	500	9720	10	1	7706770	1233	-10.58	4.65	12	0.88	-1513.00	3438.00	20600	20230803	-22.33	7760	20231031	106.19	17830	-10.26	20240531	8070	98.27	20240403	17830	-10.26	20240531	1552	930.93	20231031	0.96	N	355150	500	38 억		44009	N	N	0	N	00	N
185	20240701	091119	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	15740	-470	5	-2.90	454803800	28810	9.67	16010	16010	15600	21050	11350	16210	15784.84	0.57	0	715	18023	17116	16573	15666	15123	16845	15395	39	4840	500	9720	10	1	7706770	1213	-10.40	4.58	12	0.37	-1513.00	3438.00	20600	20230803	-23.59	7760	20231031	102.84	17830	-11.72	20240531	8070	95.04	20240403	17830	-11.72	20240531	1552	914.18	20231031	0.96	N	355150	500	38 억		44009	N	N	0	N	00	N