KissMeData/313760/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	161149	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N		N	3600	-205	5	-5.39	241932945	65928	236.84	3800	3870	3570	4945	2665	3805	3669.65	1.19	0	-3656	4191	3997	3901	3707	3611	3950	3660	36	1140	500	2580	5	1	7288881	262	-1.17	1.51	12	0.90	-3075.00	2380.00	14540	20230731	-75.24	3570	20240731	0.84	12700	-71.65	20240129	3570	0.84	20240731	14540	-75.24	20230731	3570	0.84	20240731	0.06	N	313760	500	36 억		86420	N	N	0	N	00	N
3	20240731	151206	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N		N	3610	-195	5	-5.12	232507340	63312	227.45	3800	3870	3570	4945	2665	3805	3672.41	1.19	0	-3585	4191	3997	3901	3707	3611	3950	3660	36	1140	500	2580	5	1	7288881	263	-1.17	1.52	12	0.87	-3075.00	2380.00	14540	20230731	-75.17	3570	20240731	1.12	12700	-71.57	20240129	3570	1.12	20240731	14540	-75.17	20230731	3570	1.12	20240731	0.06	N	313760	500	36 억		86420	N	N	0	N	00	N
4	20240731	141206	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N		N	3580	-225	5	-5.91	204282395	55457	199.23	3800	3870	3575	4945	2665	3805	3683.62	1.19	0	-2420	4191	3997	3901	3707	3611	3950	3660	36	1140	500	2580	5	1	7288881	261	-1.16	1.50	12	0.76	-3075.00	2380.00	14540	20230731	-75.38	3575	20240731	0.14	12700	-71.81	20240129	3575	0.14	20240731	14540	-75.38	20230731	3575	0.14	20240731	0.06	N	313760	500	36 억		86420	N	N	0	N	00	N
5	20240731	131202	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N		N	3600	-205	5	-5.39	191630895	51937	186.58	3800	3870	3575	4945	2665	3805	3689.68	1.19	0	-1151	4191	3997	3901	3707	3611	3950	3660	36	1140	500	2580	5	1	7288881	262	-1.17	1.51	12	0.71	-3075.00	2380.00	14540	20230731	-75.24	3575	20240731	0.70	12700	-71.65	20240129	3575	0.70	20240731	14540	-75.24	20230731	3575	0.70	20240731	0.06	N	313760	500	36 억		86420	N	N	0	N	00	N
6	20240731	121200	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N		N	3640	-165	5	-4.34	169138870	45709	164.21	3800	3870	3575	4945	2665	3805	3700.34	1.19	0	-708	4191	3997	3901	3707	3611	3950	3660	36	1140	500	2580	5	1	7288881	265	-1.18	1.53	12	0.63	-3075.00	2380.00	14540	20230731	-74.97	3575	20240731	1.82	12700	-71.34	20240129	3575	1.82	20240731	14540	-74.97	20230731	3575	1.82	20240731	0.06	N	313760	500	36 억		86420	N	N	0	N	00	N
7	20240731	111203	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N		N	3645	-160	5	-4.20	164467595	44423	159.59	3800	3870	3575	4945	2665	3805	3702.31	1.19	0	-327	4191	3997	3901	3707	3611	3950	3660	36	1140	500	2580	5	1	7288881	266	-1.19	1.53	12	0.61	-3075.00	2380.00	14540	20230731	-74.93	3575	20240731	1.96	12700	-71.30	20240129	3575	1.96	20240731	14540	-74.93	20230731	3575	1.96	20240731	0.06	N	313760	500	36 억		86420	N	N	0	N	00	N
8	20240731	101159	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3740	-65	5	-1.71	49594985	13239	47.56	3800	3870	3700	4945	2665	3805	3746.13	1.19	0	-3665	4191	3997	3901	3707	3611	3950	3660	36	1140	500	2580	5	1	7288881	273	-1.22	1.57	12	0.18	-3075.00	2380.00	14540	20230731	-74.28	3600	20240722	3.89	12700	-70.55	20240129	3600	3.89	20240722	14540	-74.28	20230731	3600	3.89	20240722	0.06	N	313760	500	36 억		86420	N	N	0	N	00	N
9	20240731	091158	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3710	-95	5	-2.50	26718785	7118	25.57	3800	3870	3700	4945	2665	3805	3753.69	1.19	0	-1900	4191	3997	3901	3707	3611	3950	3660	36	1140	500	2580	5	1	7288881	270	-1.21	1.56	12	0.10	-3075.00	2380.00	14540	20230731	-74.48	3600	20240722	3.06	12700	-70.79	20240129	3600	3.06	20240722	14540	-74.48	20230731	3600	3.06	20240722	0.06	N	313760	500	36 억		86420	N	N	0	N	00	N
10	20240730	161129	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3805	-95	5	-2.44	106680290	27169	104.36	3910	4095	3805	5070	2730	3900	3926.83	1.24	0	-3832	4160	4030	3890	3760	3620	4095	3825	36	1170	500	2650	5	1	7288881	277	-1.24	1.60	12	0.37	-3075.00	2380.00	14540	20230731	-73.83	3600	20240722	5.69	12700	-70.04	20240129	3600	5.69	20240722	14540	-73.83	20230731	3600	5.69	20240722	0.06	N	313760	500	36 억		90237	N	N	0	N	00	N
11	20240730	151153	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3835	-65	5	-1.67	102024415	25946	99.66	3910	4095	3810	5070	2730	3900	3932.18	1.24	0	-2836	4160	4030	3890	3760	3620	4095	3825	36	1170	500	2650	5	1	7288881	280	-1.25	1.61	12	0.36	-3075.00	2380.00	14540	20230731	-73.62	3600	20240722	6.53	12700	-69.80	20240129	3600	6.53	20240722	14540	-73.62	20230731	3600	6.53	20240722	0.06	N	313760	500	36 억		90237	N	N	0	N	00	N
12	20240730	141138	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3880	-20	5	-0.51	85613925	21678	83.27	3910	4095	3850	5070	2730	3900	3949.35	1.24	0	-2302	4160	4030	3890	3760	3620	4095	3825	36	1170	500	2650	5	1	7288881	283	-1.26	1.63	12	0.30	-3075.00	2380.00	14540	20230731	-73.31	3600	20240722	7.78	12700	-69.45	20240129	3600	7.78	20240722	14540	-73.31	20230731	3600	7.78	20240722	0.06	N	313760	500	36 억		90237	N	N	0	N	00	N
13	20240730	131143	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3910	10	2	0.26	81589050	20643	79.29	3910	4095	3850	5070	2730	3900	3952.38	1.24	0	-1582	4160	4030	3890	3760	3620	4095	3825	36	1170	500	2650	5	1	7288881	285	-1.27	1.64	12	0.28	-3075.00	2380.00	14540	20230731	-73.11	3600	20240722	8.61	12700	-69.21	20240129	3600	8.61	20240722	14540	-73.11	20230731	3600	8.61	20240722	0.06	N	313760	500	36 억		90237	N	N	0	N	00	N
14	20240730	121136	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3935	35	2	0.90	79364695	20073	77.10	3910	4095	3850	5070	2730	3900	3953.80	1.24	0	-1480	4160	4030	3890	3760	3620	4095	3825	36	1170	500	2650	5	1	7288881	287	-1.28	1.65	12	0.28	-3075.00	2380.00	14540	20230731	-72.94	3600	20240722	9.31	12700	-69.02	20240129	3600	9.31	20240722	14540	-72.94	20230731	3600	9.31	20240722	0.06	N	313760	500	36 억		90237	N	N	0	N	00	N
15	20240730	111144	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3865	-35	5	-0.90	71349275	18006	69.16	3910	4095	3850	5070	2730	3900	3962.53	1.24	0	-762	4160	4030	3890	3760	3620	4095	3825	36	1170	500	2650	5	1	7288881	282	-1.26	1.62	12	0.25	-3075.00	2380.00	14540	20230731	-73.42	3600	20240722	7.36	12700	-69.57	20240129	3600	7.36	20240722	14540	-73.42	20230731	3600	7.36	20240722	0.06	N	313760	500	36 억		90237	N	N	0	N	00	N
16	20240730	101152	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3935	35	2	0.90	60693475	15253	58.59	3910	4095	3855	5070	2730	3900	3979.12	1.24	0	266	4160	4030	3890	3760	3620	4095	3825	36	1170	500	2650	5	1	7288881	287	-1.28	1.65	12	0.21	-3075.00	2380.00	14540	20230731	-72.94	3600	20240722	9.31	12700	-69.02	20240129	3600	9.31	20240722	14540	-72.94	20230731	3600	9.31	20240722	0.06	N	313760	500	36 억		90237	N	N	0	N	00	N
17	20240730	091154	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	4000	100	2	2.56	23605965	5879	22.58	3910	4095	3910	5070	2730	3900	4015.30	1.24	0	1044	4160	4030	3890	3760	3620	4095	3825	36	1170	500	2650	5	1	7288881	292	-1.30	1.68	12	0.08	-3075.00	2380.00	14540	20230731	-72.49	3600	20240722	11.11	12700	-68.50	20240129	3600	11.11	20240722	14540	-72.49	20230731	3600	11.11	20240722	0.06	N	313760	500	36 억		90237	N	N	0	N	00	N
18	20240729	161129	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3900	80	2	2.09	100322045	25957	72.93	3820	4020	3750	4965	2675	3820	3864.93	1.19	0	3670	3953	3886	3793	3726	3633	3920	3760	36	1145	500	2590	5	1	7288881	284	-1.27	1.64	12	0.36	-3075.00	2380.00	14700	20230721	-73.47	3600	20240722	8.33	12700	-69.29	20240129	3600	8.33	20240722	14540	-73.18	20230731	3600	8.33	20240722	0.06	N	313760	500	36 억		86567	N	N	0	N	00	N
19	20240729	151145	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3915	95	2	2.49	98498075	25486	71.60	3820	4020	3750	4965	2675	3820	3864.79	1.19	0	3694	3953	3886	3793	3726	3633	3920	3760	36	1145	500	2590	5	1	7288881	285	-1.27	1.64	12	0.35	-3075.00	2380.00	14700	20230721	-73.37	3600	20240722	8.75	12700	-69.17	20240129	3600	8.75	20240722	14540	-73.07	20230731	3600	8.75	20240722	0.06	N	313760	500	36 억		86567	N	N	0	N	00	N
20	20240729	141153	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3935	115	2	3.01	81064820	20980	58.94	3820	4020	3750	4965	2675	3820	3863.91	1.19	0	3457	3953	3886	3793	3726	3633	3920	3760	36	1145	500	2590	5	1	7288881	287	-1.28	1.65	12	0.29	-3075.00	2380.00	14700	20230721	-73.23	3600	20240722	9.31	12700	-69.02	20240129	3600	9.31	20240722	14540	-72.94	20230731	3600	9.31	20240722	0.06	N	313760	500	36 억		86567	N	N	0	N	00	N
21	20240729	131149	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3915	95	2	2.49	64458445	16753	47.07	3820	4020	3750	4965	2675	3820	3847.58	1.19	0	3613	3953	3886	3793	3726	3633	3920	3760	36	1145	500	2590	5	1	7288881	285	-1.27	1.64	12	0.23	-3075.00	2380.00	14700	20230721	-73.37	3600	20240722	8.75	12700	-69.17	20240129	3600	8.75	20240722	14540	-73.07	20230731	3600	8.75	20240722	0.06	N	313760	500	36 억		86567	N	N	0	N	00	N
22	20240729	121149	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3910	90	2	2.36	54439060	14200	39.89	3820	4020	3750	4965	2675	3820	3833.74	1.19	0	2754	3953	3886	3793	3726	3633	3920	3760	36	1145	500	2590	5	1	7288881	285	-1.27	1.64	12	0.19	-3075.00	2380.00	14700	20230721	-73.40	3600	20240722	8.61	12700	-69.21	20240129	3600	8.61	20240722	14540	-73.11	20230731	3600	8.61	20240722	0.06	N	313760	500	36 억		86567	N	N	0	N	00	N
23	20240729	111137	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3905	85	2	2.23	44411465	11630	32.67	3820	4020	3750	4965	2675	3820	3818.70	1.19	0	1863	3953	3886	3793	3726	3633	3920	3760	36	1145	500	2590	5	1	7288881	285	-1.27	1.64	12	0.16	-3075.00	2380.00	14700	20230721	-73.44	3600	20240722	8.47	12700	-69.25	20240129	3600	8.47	20240722	14540	-73.14	20230731	3600	8.47	20240722	0.06	N	313760	500	36 억		86567	N	N	0	N	00	N
24	20240729	101135	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3830	10	2	0.26	37803830	9918	27.86	3820	4020	3750	4965	2675	3820	3811.64	1.19	0	1879	3953	3886	3793	3726	3633	3920	3760	36	1145	500	2590	5	1	7288881	279	-1.25	1.61	12	0.14	-3075.00	2380.00	14700	20230721	-73.95	3600	20240722	6.39	12700	-69.84	20240129	3600	6.39	20240722	14540	-73.66	20230731	3600	6.39	20240722	0.06	N	313760	500	36 억		86567	N	N	0	N	00	N
25	20240729	091133	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3830	10	2	0.26	7219535	1875	5.27	3820	4020	3785	4965	2675	3820	3850.42	1.19	0	-385	3953	3886	3793	3726	3633	3920	3760	36	1145	500	2590	5	1	7288881	279	-1.25	1.61	12	0.03	-3075.00	2380.00	14700	20230721	-73.95	3600	20240722	6.39	12700	-69.84	20240129	3600	6.39	20240722	14540	-73.66	20230731	3600	6.39	20240722	0.06	N	313760	500	36 억		86567	N	N	0	N	00	N
26	20240726	161116	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3820	55	2	1.46	133251930	35080	57.84	3750	3860	3700	4890	2640	3765	3798.51	1.11	0	5339	4455	4110	3890	3545	3325	4000	3435	36	1125	500	2560	5	1	7288881	278	-1.24	1.61	12	0.48	-3075.00	2380.00	14900	20230720	-74.36	3600	20240722	6.11	12700	-69.92	20240129	3600	6.11	20240722	14540	-73.73	20230731	3600	6.11	20240722	0.06	N	313760	500	36 억		81213	N	N	0	N	00	N
27	20240726	151128	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3800	35	2	0.93	131649275	34660	57.15	3750	3860	3700	4890	2640	3765	3798.31	1.11	0	5480	4455	4110	3890	3545	3325	4000	3435	36	1125	500	2560	5	1	7288881	277	-1.24	1.60	12	0.48	-3075.00	2380.00	14900	20230720	-74.50	3600	20240722	5.56	12700	-70.08	20240129	3600	5.56	20240722	14540	-73.87	20230731	3600	5.56	20240722	0.06	N	313760	500	36 억		81213	N	N	0	N	00	N
28	20240726	141128	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3835	70	2	1.86	113920650	30002	49.47	3750	3860	3700	4890	2640	3765	3797.10	1.11	0	5024	4455	4110	3890	3545	3325	4000	3435	36	1125	500	2560	5	1	7288881	280	-1.25	1.61	12	0.41	-3075.00	2380.00	14900	20230720	-74.26	3600	20240722	6.53	12700	-69.80	20240129	3600	6.53	20240722	14540	-73.62	20230731	3600	6.53	20240722	0.06	N	313760	500	36 억		81213	N	N	0	N	00	N
29	20240726	131129	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3825	60	2	1.59	107823160	28406	46.84	3750	3860	3700	4890	2640	3765	3795.79	1.11	0	5042	4455	4110	3890	3545	3325	4000	3435	36	1125	500	2560	5	1	7288881	279	-1.24	1.61	12	0.39	-3075.00	2380.00	14900	20230720	-74.33	3600	20240722	6.25	12700	-69.88	20240129	3600	6.25	20240722	14540	-73.69	20230731	3600	6.25	20240722	0.06	N	313760	500	36 억		81213	N	N	0	N	00	N
30	20240726	121134	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3810	45	2	1.20	98424610	25944	42.78	3750	3860	3700	4890	2640	3765	3793.73	1.11	0	3942	4455	4110	3890	3545	3325	4000	3435	36	1125	500	2560	5	1	7288881	278	-1.24	1.60	12	0.36	-3075.00	2380.00	14900	20230720	-74.43	3600	20240722	5.83	12700	-70.00	20240129	3600	5.83	20240722	14540	-73.80	20230731	3600	5.83	20240722	0.06	N	313760	500	36 억		81213	N	N	0	N	00	N
31	20240726	111133	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3800	35	2	0.93	94247845	24845	40.97	3750	3860	3700	4890	2640	3765	3793.43	1.11	0	4711	4455	4110	3890	3545	3325	4000	3435	36	1125	500	2560	5	1	7288881	277	-1.24	1.60	12	0.34	-3075.00	2380.00	14900	20230720	-74.50	3600	20240722	5.56	12700	-70.08	20240129	3600	5.56	20240722	14540	-73.87	20230731	3600	5.56	20240722	0.06	N	313760	500	36 억		81213	N	N	0	N	00	N
32	20240726	101127	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3850	85	2	2.26	85318625	22506	37.11	3750	3860	3700	4890	2640	3765	3790.93	1.11	0	4280	4455	4110	3890	3545	3325	4000	3435	36	1125	500	2560	5	1	7288881	281	-1.25	1.62	12	0.31	-3075.00	2380.00	14900	20230720	-74.16	3600	20240722	6.94	12700	-69.69	20240129	3600	6.94	20240722	14540	-73.52	20230731	3600	6.94	20240722	0.06	N	313760	500	36 억		81213	N	N	0	N	00	N
33	20240726	091126	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3730	-35	5	-0.93	18647450	4929	8.13	3750	3840	3700	4890	2640	3765	3783.22	1.11	0	-113	4455	4110	3890	3545	3325	4000	3435	36	1125	500	2560	5	1	7288881	272	-1.21	1.57	12	0.07	-3075.00	2380.00	14900	20230720	-74.97	3600	20240722	3.61	12700	-70.63	20240129	3600	3.61	20240722	14540	-74.35	20230731	3600	3.61	20240722	0.06	N	313760	500	36 억		81213	N	N	0	N	00	N
34	20240725	161124	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3765	-170	5	-4.32	231411870	60398	92.48	4235	4235	3670	5110	2755	3935	3831.53	1.25	0	-9930	4211	4072	3956	3817	3701	4142	3887	36	1175	500	2670	5	1	7288881	274	-1.22	1.58	12	0.83	-3075.00	2380.00	14900	20230720	-74.73	3600	20240722	4.58	12700	-70.35	20240129	3600	4.58	20240722	14540	-74.11	20230731	3600	4.58	20240722	0.06	N	313760	500	36 억		91027	N	N	0	N	00	N
35	20240725	151136	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3770	-165	5	-4.19	226954990	59216	90.67	4235	4235	3670	5110	2755	3935	3832.66	1.25	0	-9232	4211	4072	3956	3817	3701	4142	3887	36	1175	500	2670	5	1	7288881	275	-1.23	1.58	12	0.81	-3075.00	2380.00	14900	20230720	-74.70	3600	20240722	4.72	12700	-70.31	20240129	3600	4.72	20240722	14540	-74.07	20230731	3600	4.72	20240722	0.06	N	313760	500	36 억		91027	N	N	0	N	00	N
36	20240725	141132	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3770	-165	5	-4.19	199714830	51959	79.56	4235	4235	3670	5110	2755	3935	3843.70	1.25	0	-6644	4211	4072	3956	3817	3701	4142	3887	36	1175	500	2670	5	1	7288881	275	-1.23	1.58	12	0.71	-3075.00	2380.00	14900	20230720	-74.70	3600	20240722	4.72	12700	-70.31	20240129	3600	4.72	20240722	14540	-74.07	20230731	3600	4.72	20240722	0.06	N	313760	500	36 억		91027	N	N	0	N	00	N
37	20240725	131126	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3750	-185	5	-4.70	178440585	46329	70.94	4235	4235	3670	5110	2755	3935	3851.60	1.25	0	-5391	4211	4072	3956	3817	3701	4142	3887	36	1175	500	2670	5	1	7288881	273	-1.22	1.58	12	0.64	-3075.00	2380.00	14900	20230720	-74.83	3600	20240722	4.17	12700	-70.47	20240129	3600	4.17	20240722	14540	-74.21	20230731	3600	4.17	20240722	0.06	N	313760	500	36 억		91027	N	N	0	N	00	N
38	20240725	121132	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3760	-175	5	-4.45	164491345	42638	65.29	4235	4235	3670	5110	2755	3935	3857.86	1.25	0	-4511	4211	4072	3956	3817	3701	4142	3887	36	1175	500	2670	5	1	7288881	274	-1.22	1.58	12	0.58	-3075.00	2380.00	14900	20230720	-74.77	3600	20240722	4.44	12700	-70.39	20240129	3600	4.44	20240722	14540	-74.14	20230731	3600	4.44	20240722	0.06	N	313760	500	36 억		91027	N	N	0	N	00	N
39	20240725	111129	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3795	-140	5	-3.56	139370315	35944	55.04	4235	4235	3670	5110	2755	3935	3877.43	1.25	0	-5468	4211	4072	3956	3817	3701	4142	3887	36	1175	500	2670	5	1	7288881	277	-1.23	1.59	12	0.49	-3075.00	2380.00	14900	20230720	-74.53	3600	20240722	5.42	12700	-70.12	20240129	3600	5.42	20240722	14540	-73.90	20230731	3600	5.42	20240722	0.06	N	313760	500	36 억		91027	N	N	0	N	00	N
40	20240725	101122	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3780	-155	5	-3.94	129032420	33203	50.84	4235	4235	3670	5110	2755	3935	3886.17	1.25	0	-4047	4211	4072	3956	3817	3701	4142	3887	36	1175	500	2670	5	1	7288881	276	-1.23	1.59	12	0.46	-3075.00	2380.00	14900	20230720	-74.63	3600	20240722	5.00	12700	-70.24	20240129	3600	5.00	20240722	14540	-74.00	20230731	3600	5.00	20240722	0.06	N	313760	500	36 억		91027	N	N	0	N	00	N
41	20240725	091118	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3815	-120	5	-3.05	82516625	20853	31.93	4235	4235	3755	5110	2755	3935	3957.06	1.25	0	-1364	4211	4072	3956	3817	3701	4142	3887	36	1175	500	2670	5	1	7288881	278	-1.24	1.60	12	0.29	-3075.00	2380.00	14900	20230720	-74.40	3600	20240722	5.97	12700	-69.96	20240129	3600	5.97	20240722	14540	-73.76	20230731	3600	5.97	20240722	0.06	N	313760	500	36 억		91027	N	N	0	N	00	N
42	20240724	161116	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3935	-75	5	-1.87	255738875	65246	10.92	3930	4095	3840	5210	2810	4010	3919.61	1.20	0	3357	5326	4667	4141	3482	2956	4997	3812	36	1200	500	2720	5	1	7288881	287	-1.28	1.65	12	0.90	-3075.00	2380.00	14900	20230720	-73.59	3600	20240722	9.31	12700	-69.02	20240129	3600	9.31	20240722	14540	-72.94	20230731	3600	9.31	20240722	0.06	N	313760	500	36 억		87764	N	N	0	N	00	N
43	20240724	151133	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3925	-85	5	-2.12	240701640	61401	10.27	3930	4095	3840	5210	2810	4010	3920.16	1.20	0	1440	5326	4667	4141	3482	2956	4997	3812	36	1200	500	2720	5	1	7288881	286	-1.28	1.65	12	0.84	-3075.00	2380.00	14900	20230720	-73.66	3600	20240722	9.03	12700	-69.09	20240129	3600	9.03	20240722	14540	-73.01	20230731	3600	9.03	20240722	0.06	N	313760	500	36 억		87764	N	N	0	N	00	N
44	20240724	141127	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3930	-80	5	-2.00	232377885	59275	9.92	3930	4095	3840	5210	2810	4010	3920.34	1.20	0	1454	5326	4667	4141	3482	2956	4997	3812	36	1200	500	2720	5	1	7288881	286	-1.28	1.65	12	0.81	-3075.00	2380.00	14900	20230720	-73.62	3600	20240722	9.17	12700	-69.06	20240129	3600	9.17	20240722	14540	-72.97	20230731	3600	9.17	20240722	0.06	N	313760	500	36 억		87764	N	N	0	N	00	N
45	20240724	131132	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3965	-45	5	-1.12	215589440	54995	9.20	3930	4095	3840	5210	2810	4010	3920.16	1.20	0	1430	5326	4667	4141	3482	2956	4997	3812	36	1200	500	2720	5	1	7288881	289	-1.29	1.67	12	0.75	-3075.00	2380.00	14900	20230720	-73.39	3600	20240722	10.14	12700	-68.78	20240129	3600	10.14	20240722	14540	-72.73	20230731	3600	10.14	20240722	0.06	N	313760	500	36 억		87764	N	N	0	N	00	N
46	20240724	121130	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3945	-65	5	-1.62	213224775	54396	9.10	3930	4095	3840	5210	2810	4010	3919.86	1.20	0	1625	5326	4667	4141	3482	2956	4997	3812	36	1200	500	2720	5	1	7288881	288	-1.28	1.66	12	0.75	-3075.00	2380.00	14900	20230720	-73.52	3600	20240722	9.58	12700	-68.94	20240129	3600	9.58	20240722	14540	-72.87	20230731	3600	9.58	20240722	0.06	N	313760	500	36 억		87764	N	N	0	N	00	N
47	20240724	111128	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3910	-100	5	-2.49	189847585	48431	8.10	3930	4095	3840	5210	2810	4010	3919.96	1.20	0	-110	5326	4667	4141	3482	2956	4997	3812	36	1200	500	2720	5	1	7288881	285	-1.27	1.64	12	0.66	-3075.00	2380.00	14900	20230720	-73.76	3600	20240722	8.61	12700	-69.21	20240129	3600	8.61	20240722	14540	-73.11	20230731	3600	8.61	20240722	0.06	N	313760	500	36 억		87764	N	N	0	N	00	N
48	20240724	101155	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3985	-25	5	-0.62	183389530	46793	7.83	3930	4095	3840	5210	2810	4010	3919.17	1.20	0	-240	5326	4667	4141	3482	2956	4997	3812	36	1200	500	2720	5	1	7288881	290	-1.30	1.67	12	0.64	-3075.00	2380.00	14900	20230720	-73.26	3600	20240722	10.69	12700	-68.62	20240129	3600	10.69	20240722	14540	-72.59	20230731	3600	10.69	20240722	0.06	N	313760	500	36 억		87764	N	N	0	N	00	N
49	20240724	091118	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	4065	55	2	1.37	28731675	7304	1.22	3930	4095	3840	5210	2810	4010	3933.69	1.20	0	-46	5326	4667	4141	3482	2956	4997	3812	36	1200	500	2720	5	1	7288881	296	-1.32	1.71	12	0.10	-3075.00	2380.00	14900	20230720	-72.72	3600	20240722	12.92	12700	-67.99	20240129	3600	12.92	20240722	14540	-72.04	20230731	3600	12.92	20240722	0.06	N	313760	500	36 억		87764	N	N	0	N	00	N
50	20240723	161110	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	4010	230	2	6.08	2590609530	595647	464.20	3810	4800	3615	4910	2650	3780	4349.26	1.84	0	-45001	4446	4112	3856	3522	3266	3985	3395	36	1130	500	2570	5	1	7288881	292	-1.30	1.68	12	8.17	-3075.00	2380.00	14900	20230720	-73.09	3600	20240722	11.39	12700	-68.43	20240129	3600	11.39	20240722	14540	-72.42	20230731	3600	11.39	20240722	0.06	N	313760	500	36 억		134057	N	N	0	N	00	N
51	20240723	151138	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	4065	285	2	7.54	2546944700	584834	455.78	3810	4800	3615	4910	2650	3780	4354.99	1.84	0	-46197	4446	4112	3856	3522	3266	3985	3395	36	1130	500	2570	5	1	7288881	296	-1.32	1.71	12	8.02	-3075.00	2380.00	14900	20230720	-72.72	3600	20240722	12.92	12700	-67.99	20240129	3600	12.92	20240722	14540	-72.04	20230731	3600	12.92	20240722	0.06	N	313760	500	36 억		134057	N	N	0	N	00	N
52	20240723	141113	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	4110	330	2	8.73	2451842685	561652	437.71	3810	4800	3615	4910	2650	3780	4365.41	1.84	0	-48471	4446	4112	3856	3522	3266	3985	3395	36	1130	500	2570	5	1	7288881	300	-1.34	1.73	12	7.71	-3075.00	2380.00	14900	20230720	-72.42	3600	20240722	14.17	12700	-67.64	20240129	3600	14.17	20240722	14540	-71.73	20230731	3600	14.17	20240722	0.06	N	313760	500	36 억		134057	N	N	0	N	00	N
53	20240723	131109	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	4345	565	2	14.95	2167043530	494060	385.03	3810	4800	3615	4910	2650	3780	4386.20	1.84	0	-46771	4446	4112	3856	3522	3266	3985	3395	36	1130	500	2570	5	1	7288881	317	-1.41	1.83	12	6.78	-3075.00	2380.00	14900	20230720	-70.84	3600	20240722	20.69	12700	-65.79	20240129	3600	20.69	20240722	14540	-70.12	20230731	3600	20.69	20240722	0.06	N	313760	500	36 억		134057	N	N	0	N	00	N
54	20240723	121118	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	4435	655	2	17.33	1138695865	262055	204.23	3810	4800	3615	4910	2650	3780	4345.26	1.84	0	-45223	4446	4112	3856	3522	3266	3985	3395	36	1130	500	2570	5	1	7288881	323	-1.44	1.86	12	3.60	-3075.00	2380.00	14900	20230720	-70.23	3600	20240722	23.19	12700	-65.08	20240129	3600	23.19	20240722	14540	-69.50	20230731	3600	23.19	20240722	0.06	N	313760	500	36 억		134057	N	N	0	N	00	N
55	20240723	111116	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3710	-70	5	-1.85	108730605	28995	22.60	3810	3820	3615	4910	2650	3780	3749.98	1.84	0	-6683	4446	4112	3856	3522	3266	3985	3395	36	1130	500	2570	5	1	7288881	270	-1.21	1.56	12	0.40	-3075.00	2380.00	14900	20230720	-75.10	3600	20240722	3.06	12700	-70.79	20240129	3600	3.06	20240722	14540	-74.48	20230731	3600	3.06	20240722	0.06	N	313760	500	36 억		134057	N	N	0	N	00	N
56	20240723	101111	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3715	-65	5	-1.72	78334155	20748	16.17	3810	3820	3700	4910	2650	3780	3775.50	1.84	0	-6985	4446	4112	3856	3522	3266	3985	3395	36	1130	500	2570	5	1	7288881	271	-1.21	1.56	12	0.28	-3075.00	2380.00	14900	20230720	-75.07	3600	20240722	3.19	12700	-70.75	20240129	3600	3.19	20240722	14540	-74.45	20230731	3600	3.19	20240722	0.06	N	313760	500	36 억		134057	N	N	0	N	00	N
57	20240723	091124	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3810	30	2	0.79	35765905	9448	7.36	3810	3820	3700	4910	2650	3780	3785.55	1.84	0	-1840	4446	4112	3856	3522	3266	3985	3395	36	1130	500	2570	5	1	7288881	278	-1.24	1.60	12	0.13	-3075.00	2380.00	14900	20230720	-74.43	3600	20240722	5.83	12700	-70.00	20240129	3600	5.83	20240722	14540	-73.80	20230731	3600	5.83	20240722	0.06	N	313760	500	36 억		134057	N	N	0	N	00	N
58	20240722	161104	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N		N	3780	-290	5	-7.13	485897360	127791	33.86	4190	4190	3600	5290	2850	4070	3802.29	1.77	0	5613	4903	4486	4073	3656	3243	4280	3450	36	1220	500	2760	5	1	7288881	276	-1.23	1.59	12	1.75	-3075.00	2380.00	14900	20230720	-74.63	3600	20240722	5.00	12700	-70.24	20240129	3600	5.00	20240722	14540	-74.00	20230731	3600	5.00	20240722	0.06	N	313760	500	36 억		128713	N	N	0	N	00	N
59	20240722	151115	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N		N	3720	-350	5	-8.60	459832155	120875	32.03	4190	4190	3600	5290	2850	4070	3804.20	1.77	0	5627	4903	4486	4073	3656	3243	4280	3450	36	1220	500	2760	5	1	7288881	271	-1.21	1.56	12	1.66	-3075.00	2380.00	14900	20230720	-75.03	3600	20240722	3.33	12700	-70.71	20240129	3600	3.33	20240722	14540	-74.42	20230731	3600	3.33	20240722	0.06	N	313760	500	36 억		128713	N	N	0	N	00	N
60	20240722	141121	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N		N	3610	-460	5	-11.30	393927325	102881	27.26	4190	4190	3600	5290	2850	4070	3828.96	1.77	0	3712	4903	4486	4073	3656	3243	4280	3450	36	1220	500	2760	5	1	7288881	263	-1.17	1.52	12	1.41	-3075.00	2380.00	14900	20230720	-75.77	3600	20240722	0.28	12700	-71.57	20240129	3600	0.28	20240722	14540	-75.17	20230731	3600	0.28	20240722	0.06	N	313760	500	36 억		128713	N	N	0	N	00	N
61	20240722	131117	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3730	-340	5	-8.35	314514250	81224	21.52	4190	4190	3670	5290	2850	4070	3872.18	1.77	0	6827	4903	4486	4073	3656	3243	4280	3450	36	1220	500	2760	5	1	7288881	272	-1.21	1.57	12	1.11	-3075.00	2380.00	14900	20230720	-74.97	3660	20240719	1.91	12700	-70.63	20240129	3660	1.91	20240719	14540	-74.35	20230731	3660	1.91	20240719	0.06	N	313760	500	36 억		128713	N	N	0	N	00	N
62	20240722	121114	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3855	-215	5	-5.28	232938440	59659	15.81	4190	4190	3795	5290	2850	4070	3904.50	1.77	0	3203	4903	4486	4073	3656	3243	4280	3450	36	1220	500	2760	5	1	7288881	281	-1.25	1.62	12	0.82	-3075.00	2380.00	14900	20230720	-74.13	3660	20240719	5.33	12700	-69.65	20240129	3660	5.33	20240719	14540	-73.49	20230731	3660	5.33	20240719	0.06	N	313760	500	36 억		128713	N	N	0	N	00	N
63	20240722	111112	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3895	-175	5	-4.30	209579115	53634	14.21	4190	4190	3795	5290	2850	4070	3907.58	1.77	0	2814	4903	4486	4073	3656	3243	4280	3450	36	1220	500	2760	5	1	7288881	284	-1.27	1.64	12	0.74	-3075.00	2380.00	14900	20230720	-73.86	3660	20240719	6.42	12700	-69.33	20240129	3660	6.42	20240719	14540	-73.21	20230731	3660	6.42	20240719	0.06	N	313760	500	36 억		128713	N	N	0	N	00	N
64	20240722	101112	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3885	-185	5	-4.55	168722950	43029	11.40	4190	4190	3810	5290	2850	4070	3921.15	1.77	0	2710	4903	4486	4073	3656	3243	4280	3450	36	1220	500	2760	5	1	7288881	283	-1.26	1.63	12	0.59	-3075.00	2380.00	14900	20230720	-73.93	3660	20240719	6.15	12700	-69.41	20240129	3660	6.15	20240719	14540	-73.28	20230731	3660	6.15	20240719	0.06	N	313760	500	36 억		128713	N	N	0	N	00	N
65	20240722	091116	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	4015	-55	5	-1.35	36461065	8927	2.37	4190	4190	3970	5290	2850	4070	4084.36	1.77	0	-1529	4903	4486	4073	3656	3243	4280	3450	36	1220	500	2760	5	1	7288881	293	-1.31	1.69	12	0.12	-3075.00	2380.00	14900	20230720	-73.05	3660	20240719	9.70	12700	-68.39	20240129	3660	9.70	20240719	14540	-72.39	20230731	3660	9.70	20240719	0.06	N	313760	500	36 억		128713	N	N	0	N	00	N
66	20240719	161045	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N		N	4070	-400	5	-8.95	1534567935	376623	46.91	4470	4490	3660	5810	3130	4470	4074.55	1.23	0	38790	7210	5840	5100	3730	2990	5470	3360	36	1340	500	3030	5	1	7288881	297	-1.32	1.71	12	5.17	-3075.00	2380.00	14900	20230720	-72.68	3660	20240719	11.20	12700	-67.95	20240129	3660	11.20	20240719	14900	-72.68	20230720	3660	11.20	20240719	0.06	N	313760	500	36 억		89923	N	N	0	N	00	N
67	20240719	151057	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N		N	4090	-380	5	-8.50	1511125075	370877	46.20	4470	4490	3660	5810	3130	4470	4074.46	1.23	0	39372	7210	5840	5100	3730	2990	5470	3360	36	1340	500	3030	5	1	7288881	298	-1.33	1.72	12	5.09	-3075.00	2380.00	14900	20230720	-72.55	3660	20240719	11.75	12700	-67.80	20240129	3660	11.75	20240719	14900	-72.55	20230720	3660	11.75	20240719	0.06	N	313760	500	36 억		89923	N	N	0	N	00	N
68	20240719	141059	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N		N	4180	-290	5	-6.49	1439445865	353478	44.03	4470	4490	3660	5810	3130	4470	4072.23	1.23	0	48301	7210	5840	5100	3730	2990	5470	3360	36	1340	500	3030	5	1	7288881	305	-1.36	1.76	12	4.85	-3075.00	2380.00	14900	20230720	-71.95	3660	20240719	14.21	12700	-67.09	20240129	3660	14.21	20240719	14900	-71.95	20230720	3660	14.21	20240719	0.06	N	313760	500	36 억		89923	N	N	0	N	00	N
69	20240719	131049	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N		N	4240	-230	5	-5.15	1378418380	338989	42.22	4470	4490	3660	5810	3130	4470	4066.26	1.23	0	51904	7210	5840	5100	3730	2990	5470	3360	36	1340	500	3030	5	1	7288881	309	-1.38	1.78	12	4.65	-3075.00	2380.00	14900	20230720	-71.54	3660	20240719	15.85	12700	-66.61	20240129	3660	15.85	20240719	14900	-71.54	20230720	3660	15.85	20240719	0.06	N	313760	500	36 억		89923	N	N	0	N	00	N
70	20240719	121047	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N		N	4300	-170	5	-3.80	1351584880	332666	41.44	4470	4490	3660	5810	3130	4470	4062.88	1.23	0	51979	7210	5840	5100	3730	2990	5470	3360	36	1340	500	3030	5	1	7288881	313	-1.40	1.81	12	4.56	-3075.00	2380.00	14900	20230720	-71.14	3660	20240719	17.49	12700	-66.14	20240129	3660	17.49	20240719	14900	-71.14	20230720	3660	17.49	20240719	0.06	N	313760	500	36 억		89923	N	N	0	N	00	N
71	20240719	111059	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N		N	4175	-295	5	-6.60	1152845890	285930	35.61	4470	4490	3660	5810	3130	4470	4031.91	1.23	0	52197	7210	5840	5100	3730	2990	5470	3360	36	1340	500	3030	5	1	7288881	304	-1.36	1.75	12	3.92	-3075.00	2380.00	14900	20230720	-71.98	3660	20240719	14.07	12700	-67.13	20240129	3660	14.07	20240719	14900	-71.98	20230720	3660	14.07	20240719	0.06	N	313760	500	36 억		89923	N	N	0	N	00	N
72	20240719	101043	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N		N	4000	-470	5	-10.51	447876000	106778	13.30	4470	4490	3960	5810	3130	4470	4194.45	1.23	0	7480	7210	5840	5100	3730	2990	5470	3360	36	1340	500	3030	5	1	7288881	292	-1.30	1.68	12	1.46	-3075.00	2380.00	14900	20230720	-73.15	3960	20240719	1.01	12700	-68.50	20240129	3960	1.01	20240719	14900	-73.15	20230720	3960	1.01	20240719	0.06	N	313760	500	36 억		89923	N	N	0	N	00	N
73	20240719	091101	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N		N	4340	-130	5	-2.91	49839885	11243	1.40	4470	4490	4335	5810	3130	4470	4432.96	1.23	0	-3553	7210	5840	5100	3730	2990	5470	3360	36	1340	500	3030	5	1	7288881	316	-1.41	1.82	12	0.15	-3075.00	2380.00	14900	20230720	-70.87	4335	20240719	0.12	12700	-65.83	20240129	4335	0.12	20240719	14900	-70.87	20230720	4335	0.12	20240719	0.06	N	313760	500	36 억		89923	N	N	0	N	00	N
74	20240718	161038	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N		N	4470	-1660	5	-27.08	3835271970	800253	415.31	6020	6470	4360	7960	4300	6130	4794.24	0.48	0	54092	7330	6730	6390	5790	5450	6560	5620	36	1830	500	4160	5	1	7288881	326	-1.45	1.88	12	10.98	-3075.00	2380.00	14900	20230720	-70.00	4360	20240718	2.52	12700	-64.80	20240129	4360	2.52	20240718	14900	-70.00	20230720	4360	2.52	20240718	0.06	N	313760	500	36 억		34881	N	N	0	N	00	N
75	20240718	151049	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N		N	4510	-1620	5	-26.43	3718559420	774062	401.72	6020	6470	4360	7960	4300	6130	4803.96	0.48	0	55083	7330	6730	6390	5790	5450	6560	5620	36	1830	500	4160	5	1	7288881	329	-1.47	1.89	12	10.62	-3075.00	2380.00	14900	20230720	-69.73	4360	20240718	3.44	12700	-64.49	20240129	4360	3.44	20240718	14900	-69.73	20230720	4360	3.44	20240718	0.06	N	313760	500	36 억		34881	N	N	0	N	00	N
76	20240718	141041	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N		N	4625	-1505	5	-24.55	3071563145	629919	326.91	6020	6470	4360	7960	4300	6130	4876.12	0.48	0	38324	7330	6730	6390	5790	5450	6560	5620	36	1830	500	4160	5	1	7288881	337	-1.50	1.94	12	8.64	-3075.00	2380.00	14900	20230720	-68.96	4360	20240718	6.08	12700	-63.58	20240129	4360	6.08	20240718	14900	-68.96	20230720	4360	6.08	20240718	0.06	N	313760	500	36 억		34881	N	N	0	N	00	N
77	20240718	131041	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N		N	4720	-1410	5	-23.00	2510739585	513870	266.68	6020	6470	4360	7960	4300	6130	4885.94	0.48	0	18917	7330	6730	6390	5790	5450	6560	5620	36	1830	500	4160	5	1	7288881	344	-1.53	1.98	12	7.05	-3075.00	2380.00	14900	20230720	-68.32	4360	20240718	8.26	12700	-62.83	20240129	4360	8.26	20240718	14900	-68.32	20230720	4360	8.26	20240718	0.06	N	313760	500	36 억		34881	N	N	0	N	00	N
78	20240718	121042	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N		N	4900	-1230	5	-20.07	952432560	175618	91.14	6020	6470	4865	7960	4300	6130	5423.32	0.48	0	6033	7330	6730	6390	5790	5450	6560	5620	36	1830	500	4160	5	1	7288881	357	-1.59	2.06	12	2.41	-3075.00	2380.00	14900	20230720	-67.11	4865	20240718	0.72	12700	-61.42	20240129	4865	0.72	20240718	14900	-67.11	20230720	4865	0.72	20240718	0.06	N	313760	500	36 억		34881	N	N	0	N	00	N
79	20240718	111048	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	5780	-350	5	-5.71	278362080	47086	24.44	6020	6470	5770	7960	4300	6130	5911.78	0.48	0	-4845	7330	6730	6390	5790	5450	6560	5620	36	1830	500	4160	10	1	7288881	421	-1.88	2.43	12	0.65	-3075.00	2380.00	14900	20230720	-61.21	5290	20240412	9.26	12700	-54.49	20240129	5290	9.26	20240412	14900	-61.21	20230720	5290	9.26	20240412	0.06	N	313760	500	36 억		34881	N	N	0	N	00	N
80	20240718	101050	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	5910	-220	5	-3.59	122551180	20481	10.63	6020	6470	5910	7960	4300	6130	5983.65	0.48	0	294	7330	6730	6390	5790	5450	6560	5620	36	1830	500	4160	10	1	7288881	431	-1.92	2.48	12	0.28	-3075.00	2380.00	14900	20230720	-60.34	5290	20240412	11.72	12700	-53.46	20240129	5290	11.72	20240412	14900	-60.34	20230720	5290	11.72	20240412	0.06	N	313760	500	36 억		34881	N	N	0	N	00	N
81	20240718	091051	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	6010	-120	5	-1.96	32779290	5442	2.82	6020	6470	5940	7960	4300	6130	6023.39	0.48	0	-1404	7330	6730	6390	5790	5450	6560	5620	36	1830	500	4160	10	1	7288881	438	-1.95	2.53	12	0.07	-3075.00	2380.00	14900	20230720	-59.66	5290	20240412	13.61	12700	-52.68	20240129	5290	13.61	20240412	14900	-59.66	20230720	5290	13.61	20240412	0.06	N	313760	500	36 억		34881	N	N	0	N	00	N
82	20240717	161135	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	6130	-750	5	-10.90	1205012670	191921	311.28	6830	6990	6050	8940	4820	6880	6278.69	0.37	0	6050	7826	7352	7026	6552	6226	7190	6390	36	2060	500	4670	10	1	7288881	447	-1.99	2.58	12	2.63	-3075.00	2380.00	14900	20230720	-58.86	5290	20240412	15.88	12700	-51.73	20240129	5290	15.88	20240412	14900	-58.86	20230720	5290	15.88	20240412	0.06	N	313760	500	36 억		26693	N	N	0	N	00	N
83	20240717	151142	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	6090	-790	5	-11.48	1191305310	189679	307.64	6830	6990	6050	8940	4820	6880	6280.64	0.37	0	6068	7826	7352	7026	6552	6226	7190	6390	36	2060	500	4670	10	1	7288881	444	-1.98	2.56	12	2.60	-3075.00	2380.00	14900	20230720	-59.13	5290	20240412	15.12	12700	-52.05	20240129	5290	15.12	20240412	14900	-59.13	20230720	5290	15.12	20240412	0.06	N	313760	500	36 억		26693	N	N	0	N	00	N
84	20240717	141138	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	6080	-800	5	-11.63	1089205570	172917	280.45	6830	6990	6050	8940	4820	6880	6299.01	0.37	0	4608	7826	7352	7026	6552	6226	7190	6390	36	2060	500	4670	10	1	7288881	443	-1.98	2.55	12	2.37	-3075.00	2380.00	14900	20230720	-59.19	5290	20240412	14.93	12700	-52.13	20240129	5290	14.93	20240412	14900	-59.19	20230720	5290	14.93	20240412	0.06	N	313760	500	36 억		26693	N	N	0	N	00	N
85	20240717	131135	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	6200	-680	5	-9.88	745169650	116844	189.51	6830	6990	6150	8940	4820	6880	6377.47	0.37	0	3423	7826	7352	7026	6552	6226	7190	6390	36	2060	500	4670	10	1	7288881	452	-2.02	2.61	12	1.60	-3075.00	2380.00	14900	20230720	-58.39	5290	20240412	17.20	12700	-51.18	20240129	5290	17.20	20240412	14900	-58.39	20230720	5290	17.20	20240412	0.06	N	313760	500	36 억		26693	N	N	0	N	00	N
86	20240717	121137	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	6390	-490	5	-7.12	598151440	93372	151.44	6830	6990	6150	8940	4820	6880	6406.11	0.37	0	5557	7826	7352	7026	6552	6226	7190	6390	36	2060	500	4670	10	1	7288881	466	-2.08	2.68	12	1.28	-3075.00	2380.00	14900	20230720	-57.11	5290	20240412	20.79	12700	-49.69	20240129	5290	20.79	20240412	14900	-57.11	20230720	5290	20.79	20240412	0.06	N	313760	500	36 억		26693	N	N	0	N	00	N
87	20240717	111139	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	6400	-480	5	-6.98	538956380	84091	136.39	6830	6990	6150	8940	4820	6880	6409.20	0.37	0	7538	7826	7352	7026	6552	6226	7190	6390	36	2060	500	4670	10	1	7288881	466	-2.08	2.69	12	1.15	-3075.00	2380.00	14900	20230720	-57.05	5290	20240412	20.98	12700	-49.61	20240129	5290	20.98	20240412	14900	-57.05	20230720	5290	20.98	20240412	0.06	N	313760	500	36 억		26693	N	N	0	N	00	N
88	20240717	101142	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	6430	-450	5	-6.54	253006280	38315	62.14	6830	6990	6430	8940	4820	6880	6603.32	0.37	0	595	7826	7352	7026	6552	6226	7190	6390	36	2060	500	4670	10	1	7288881	469	-2.09	2.70	12	0.53	-3075.00	2380.00	14900	20230720	-56.85	5290	20240412	21.55	12700	-49.37	20240129	5290	21.55	20240412	14900	-56.85	20230720	5290	21.55	20240412	0.06	N	313760	500	36 억		26693	N	N	0	N	00	N
89	20240717	090928	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	6990	110	2	1.60	50296670	7468	12.11	6830	6990	6700	8940	4820	6880	6734.96	0.37	0	3043	7826	7352	7026	6552	6226	7190	6390	36	2060	500	4670	10	1	7288881	509	-2.27	2.94	12	0.10	-3075.00	2380.00	14900	20230720	-53.09	5290	20240412	32.14	12700	-44.96	20240129	5290	32.14	20240412	14900	-53.09	20230720	5290	32.14	20240412	0.06	N	313760	500	36 억		26693	N	N	0	N	00	N
90	20240716	161140	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	6880	-360	5	-4.97	422861960	61325	415.59	7270	7500	6700	9410	5070	7240	6895.44	0.26	0	7424	7813	7526	7263	6976	6713	7395	6845	36	2170	500	4920	10	1	7288881	501	-2.24	2.89	12	0.84	-3075.00	2380.00	14900	20230720	-53.83	5290	20240412	30.06	12700	-45.83	20240129	5290	30.06	20240412	14900	-53.83	20230720	5290	30.06	20240412	0.06	N	313760	500	36 억		19196	N	N	0	N	00	N
91	20240716	151153	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	6910	-330	5	-4.56	393171570	57020	386.42	7270	7500	6700	9410	5070	7240	6895.33	0.26	0	7891	7813	7526	7263	6976	6713	7395	6845	36	2170	500	4920	10	1	7288881	504	-2.25	2.90	12	0.78	-3075.00	2380.00	14900	20230720	-53.62	5290	20240412	30.62	12700	-45.59	20240129	5290	30.62	20240412	14900	-53.62	20230720	5290	30.62	20240412	0.06	N	313760	500	36 억		19196	N	N	0	N	00	N
92	20240716	141147	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	6910	-330	5	-4.56	267497340	38590	261.52	7270	7500	6850	9410	5070	7240	6931.78	0.26	0	5708	7813	7526	7263	6976	6713	7395	6845	36	2170	500	4920	10	1	7288881	504	-2.25	2.90	12	0.53	-3075.00	2380.00	14900	20230720	-53.62	5290	20240412	30.62	12700	-45.59	20240129	5290	30.62	20240412	14900	-53.62	20230720	5290	30.62	20240412	0.06	N	313760	500	36 억		19196	N	N	0	N	00	N
93	20240716	131148	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	6960	-280	5	-3.87	258097070	37234	252.33	7270	7500	6850	9410	5070	7240	6931.76	0.26	0	5553	7813	7526	7263	6976	6713	7395	6845	36	2170	500	4920	10	1	7288881	507	-2.26	2.92	12	0.51	-3075.00	2380.00	14900	20230720	-53.29	5290	20240412	31.57	12700	-45.20	20240129	5290	31.57	20240412	14900	-53.29	20230720	5290	31.57	20240412	0.06	N	313760	500	36 억		19196	N	N	0	N	00	N
94	20240716	121145	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	7030	-210	5	-2.90	239968400	34613	234.57	7270	7500	6850	9410	5070	7240	6932.90	0.26	0	5509	7813	7526	7263	6976	6713	7395	6845	36	2170	500	4920	10	1	7288881	512	-2.29	2.95	12	0.47	-3075.00	2380.00	14900	20230720	-52.82	5290	20240412	32.89	12700	-44.65	20240129	5290	32.89	20240412	14900	-52.82	20230720	5290	32.89	20240412	0.06	N	313760	500	36 억		19196	N	N	0	N	00	N
95	20240716	111146	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	6850	-390	5	-5.39	215124040	31034	210.31	7270	7500	6850	9410	5070	7240	6931.88	0.26	0	5875	7813	7526	7263	6976	6713	7395	6845	36	2170	500	4920	10	1	7288881	499	-2.23	2.88	12	0.43	-3075.00	2380.00	14900	20230720	-54.03	5290	20240412	29.49	12700	-46.06	20240129	5290	29.49	20240412	14900	-54.03	20230720	5290	29.49	20240412	0.06	N	313760	500	36 억		19196	N	N	0	N	00	N
96	20240716	101146	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	6910	-330	5	-4.56	142251700	20448	138.57	7270	7500	6880	9410	5070	7240	6956.75	0.26	0	4664	7813	7526	7263	6976	6713	7395	6845	36	2170	500	4920	10	1	7288881	504	-2.25	2.90	12	0.28	-3075.00	2380.00	14900	20230720	-53.62	5290	20240412	30.62	12700	-45.59	20240129	5290	30.62	20240412	14900	-53.62	20230720	5290	30.62	20240412	0.06	N	313760	500	36 억		19196	N	N	0	N	00	N
97	20240716	091145	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	6970	-270	5	-3.73	28391500	4006	27.15	7270	7500	6960	9410	5070	7240	7087.24	0.26	0	500	7813	7526	7263	6976	6713	7395	6845	36	2170	500	4920	10	1	7288881	508	-2.27	2.93	12	0.05	-3075.00	2380.00	14900	20230720	-53.22	5290	20240412	31.76	12700	-45.12	20240129	5290	31.76	20240412	14900	-53.22	20230720	5290	31.76	20240412	0.06	N	313760	500	36 억		19196	N	N	0	N	00	N
98	20240715	161127	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	7240	-170	5	-2.29	106115670	14726	25.36	7490	7550	7000	9630	5190	7410	7206.01	0.24	0	1701	8103	7756	7553	7206	7003	7655	7105	36	2220	500	5030	10	1	7288881	528	-2.35	3.04	12	0.20	-3075.00	2380.00	14900	20230720	-51.41	5290	20240412	36.86	12700	-42.99	20240129	5290	36.86	20240412	14900	-51.41	20230720	5290	36.86	20240412	0.06	N	313760	500	36 억		17205	N	N	0	N	00	N
99	20240715	151135	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	7160	-250	5	-3.37	99835340	13854	23.86	7490	7550	7000	9630	5190	7410	7206.25	0.24	0	1904	8103	7756	7553	7206	7003	7655	7105	36	2220	500	5030	10	1	7288881	522	-2.33	3.01	12	0.19	-3075.00	2380.00	14900	20230720	-51.95	5290	20240412	35.35	12700	-43.62	20240129	5290	35.35	20240412	14900	-51.95	20230720	5290	35.35	20240412	0.06	N	313760	500	36 억		17205	N	N	0	N	00	N
100	20240715	141132	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	7190	-220	5	-2.97	88124880	12225	21.05	7490	7550	7000	9630	5190	7410	7208.58	0.24	0	2245	8103	7756	7553	7206	7003	7655	7105	36	2220	500	5030	10	1	7288881	524	-2.34	3.02	12	0.17	-3075.00	2380.00	14900	20230720	-51.74	5290	20240412	35.92	12700	-43.39	20240129	5290	35.92	20240412	14900	-51.74	20230720	5290	35.92	20240412	0.06	N	313760	500	36 억		17205	N	N	0	N	00	N
101	20240715	131135	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	7190	-220	5	-2.97	80143180	11108	19.13	7490	7550	7000	9630	5190	7410	7214.91	0.24	0	2263	8103	7756	7553	7206	7003	7655	7105	36	2220	500	5030	10	1	7288881	524	-2.34	3.02	12	0.15	-3075.00	2380.00	14900	20230720	-51.74	5290	20240412	35.92	12700	-43.39	20240129	5290	35.92	20240412	14900	-51.74	20230720	5290	35.92	20240412	0.06	N	313760	500	36 억		17205	N	N	0	N	00	N
102	20240715	121133	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	7170	-240	5	-3.24	74895140	10377	17.87	7490	7550	7000	9630	5190	7410	7217.42	0.24	0	2441	8103	7756	7553	7206	7003	7655	7105	36	2220	500	5030	10	1	7288881	523	-2.33	3.01	12	0.14	-3075.00	2380.00	14900	20230720	-51.88	5290	20240412	35.54	12700	-43.54	20240129	5290	35.54	20240412	14900	-51.88	20230720	5290	35.54	20240412	0.06	N	313760	500	36 억		17205	N	N	0	N	00	N
103	20240715	111134	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	7210	-200	5	-2.70	55822630	7695	13.25	7490	7550	7000	9630	5190	7410	7254.40	0.24	0	1240	8103	7756	7553	7206	7003	7655	7105	36	2220	500	5030	10	1	7288881	526	-2.34	3.03	12	0.11	-3075.00	2380.00	14900	20230720	-51.61	5290	20240412	36.29	12700	-43.23	20240129	5290	36.29	20240412	14900	-51.61	20230720	5290	36.29	20240412	0.06	N	313760	500	36 억		17205	N	N	0	N	00	N
104	20240715	101132	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	7400	-10	5	-0.13	13274140	1806	3.11	7490	7550	7220	9630	5190	7410	7350.02	0.24	0	528	8103	7756	7553	7206	7003	7655	7105	36	2220	500	5030	10	1	7288881	539	-2.41	3.11	12	0.02	-3075.00	2380.00	14900	20230720	-50.34	5290	20240412	39.89	12700	-41.73	20240129	5290	39.89	20240412	14900	-50.34	20230720	5290	39.89	20240412	0.06	N	313760	500	36 억		17205	N	N	0	N	00	N
105	20240715	091134	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	7490	80	2	1.08	5488760	752	1.30	7490	7550	7220	9630	5190	7410	7298.88	0.24	0	415	8103	7756	7553	7206	7003	7655	7105	36	2220	500	5030	10	1	7288881	546	-2.44	3.15	12	0.01	-3075.00	2380.00	14900	20230720	-49.73	5290	20240412	41.59	12700	-41.02	20240129	5290	41.59	20240412	14900	-49.73	20230720	5290	41.59	20240412	0.06	N	313760	500	36 억		17205	N	N	0	N	00	N
106	20240712	161124	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	7410	-430	5	-5.48	436581690	58066	126.37	7840	7900	7350	10190	5490	7840	7518.71	0.19	0	2605	8186	8012	7806	7632	7426	7910	7530	36	2350	500	5330	10	1	7288881	540	-2.41	3.11	12	0.80	-3075.00	2380.00	14900	20230720	-50.27	5290	20240412	40.08	12700	-41.65	20240129	5290	40.08	20240412	14900	-50.27	20230720	5290	40.08	20240412	0.06	N	313760	500	36 억		13729	N	N	0	N	00	N
107	20240712	151132	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	7440	-400	5	-5.10	420358330	55884	121.62	7840	7900	7350	10190	5490	7840	7521.98	0.19	0	2893	8186	8012	7806	7632	7426	7910	7530	36	2350	500	5330	10	1	7288881	542	-2.42	3.13	12	0.77	-3075.00	2380.00	14900	20230720	-50.07	5290	20240412	40.64	12700	-41.42	20240129	5290	40.64	20240412	14900	-50.07	20230720	5290	40.64	20240412	0.06	N	313760	500	36 억		13729	N	N	0	N	00	N
108	20240712	141134	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	7510	-330	5	-4.21	414446110	55090	119.89	7840	7900	7350	10190	5490	7840	7523.07	0.19	0	3059	8186	8012	7806	7632	7426	7910	7530	36	2350	500	5330	10	1	7288881	547	-2.44	3.16	12	0.76	-3075.00	2380.00	14900	20230720	-49.60	5290	20240412	41.97	12700	-40.87	20240129	5290	41.97	20240412	14900	-49.60	20230720	5290	41.97	20240412	0.06	N	313760	500	36 억		13729	N	N	0	N	00	N
109	20240712	131129	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	7420	-420	5	-5.36	384492720	51091	111.19	7840	7900	7350	10190	5490	7840	7525.64	0.19	0	4946	8186	8012	7806	7632	7426	7910	7530	36	2350	500	5330	10	1	7288881	541	-2.41	3.12	12	0.70	-3075.00	2380.00	14900	20230720	-50.20	5290	20240412	40.26	12700	-41.57	20240129	5290	40.26	20240412	14900	-50.20	20230720	5290	40.26	20240412	0.06	N	313760	500	36 억		13729	N	N	0	N	00	N
110	20240712	121130	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	7550	-290	5	-3.70	319248260	42323	92.11	7840	7900	7470	10190	5490	7840	7543.14	0.19	0	4648	8186	8012	7806	7632	7426	7910	7530	36	2350	500	5330	10	1	7288881	550	-2.46	3.17	12	0.58	-3075.00	2380.00	14900	20230720	-49.33	5290	20240412	42.72	12700	-40.55	20240129	5290	42.72	20240412	14900	-49.33	20230720	5290	42.72	20240412	0.06	N	313760	500	36 억		13729	N	N	0	N	00	N
111	20240712	111127	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	7630	-210	5	-2.68	62635860	8126	17.68	7840	7900	7500	10190	5490	7840	7708.08	0.19	0	-480	8186	8012	7806	7632	7426	7910	7530	36	2350	500	5330	10	1	7288881	556	-2.48	3.21	12	0.11	-3075.00	2380.00	14900	20230720	-48.79	5290	20240412	44.23	12700	-39.92	20240129	5290	44.23	20240412	14900	-48.79	20230720	5290	44.23	20240412	0.06	N	313760	500	36 억		13729	N	N	0	N	00	N
112	20240712	101129	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	7760	-80	5	-1.02	31628330	4064	8.84	7840	7900	7600	10190	5490	7840	7782.56	0.19	0	131	8186	8012	7806	7632	7426	7910	7530	36	2350	500	5330	10	1	7288881	566	-2.52	3.26	12	0.06	-3075.00	2380.00	14900	20230720	-47.92	5290	20240412	46.69	12700	-38.90	20240129	5290	46.69	20240412	14900	-47.92	20230720	5290	46.69	20240412	0.06	N	313760	500	36 억		13729	N	N	0	N	00	N
113	20240712	091125	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	7900	60	2	0.77	11030030	1400	3.05	7840	7900	7840	10190	5490	7840	7878.59	0.19	0	-85	8186	8012	7806	7632	7426	7910	7530	36	2350	500	5330	10	1	7288881	576	-2.57	3.32	12	0.02	-3075.00	2380.00	14900	20230720	-46.98	5290	20240412	49.34	12700	-37.80	20240129	5290	49.34	20240412	14900	-46.98	20230720	5290	49.34	20240412	0.06	N	313760	500	36 억		13729	N	N	0	N	00	N
114	20240711	161120	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	7840	-20	5	-0.25	356450640	45949	46.47	7850	7980	7600	10210	5510	7860	7757.42	0.24	0	-5098	8606	8232	7766	7392	6926	8420	7580	36	2350	500	5340	10	1	7288881	571	-2.55	3.29	12	0.63	-3075.00	2380.00	14900	20230720	-47.38	5290	20240412	48.20	12700	-38.27	20240129	5290	48.20	20240412	14900	-47.38	20230720	5290	48.20	20240412	0.06	N	313760	500	36 억		17551	N	N	0	N	00	N
115	20240711	151127	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	7790	-70	5	-0.89	318235360	41062	41.52	7850	7980	7600	10210	5510	7860	7750.12	0.24	0	-3359	8606	8232	7766	7392	6926	8420	7580	36	2350	500	5340	10	1	7288881	568	-2.53	3.27	12	0.56	-3075.00	2380.00	14900	20230720	-47.72	5290	20240412	47.26	12700	-38.66	20240129	5290	47.26	20240412	14900	-47.72	20230720	5290	47.26	20240412	0.06	N	313760	500	36 억		17551	N	N	0	N	00	N
116	20240711	141127	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	7730	-130	5	-1.65	261189120	33625	34.00	7850	7980	7600	10210	5510	7860	7767.71	0.24	0	-3716	8606	8232	7766	7392	6926	8420	7580	36	2350	500	5340	10	1	7288881	563	-2.51	3.25	12	0.46	-3075.00	2380.00	14900	20230720	-48.12	5290	20240412	46.12	12700	-39.13	20240129	5290	46.12	20240412	14900	-48.12	20230720	5290	46.12	20240412	0.06	N	313760	500	36 억		17551	N	N	0	N	00	N
117	20240711	131125	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	7680	-180	5	-2.29	185359280	23809	24.08	7850	7980	7600	10210	5510	7860	7785.26	0.24	0	-4037	8606	8232	7766	7392	6926	8420	7580	36	2350	500	5340	10	1	7288881	560	-2.50	3.23	12	0.33	-3075.00	2380.00	14900	20230720	-48.46	5290	20240412	45.18	12700	-39.53	20240129	5290	45.18	20240412	14900	-48.46	20230720	5290	45.18	20240412	0.06	N	313760	500	36 억		17551	N	N	0	N	00	N
118	20240711	121124	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	7750	-110	5	-1.40	152904370	19560	19.78	7850	7980	7690	10210	5510	7860	7817.20	0.24	0	-3000	8606	8232	7766	7392	6926	8420	7580	36	2350	500	5340	10	1	7288881	565	-2.52	3.26	12	0.27	-3075.00	2380.00	14900	20230720	-47.99	5290	20240412	46.50	12700	-38.98	20240129	5290	46.50	20240412	14900	-47.99	20230720	5290	46.50	20240412	0.06	N	313760	500	36 억		17551	N	N	0	N	00	N
119	20240711	111121	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	7750	-110	5	-1.40	139832490	17861	18.06	7850	7980	7690	10210	5510	7860	7828.93	0.24	0	-2948	8606	8232	7766	7392	6926	8420	7580	36	2350	500	5340	10	1	7288881	565	-2.52	3.26	12	0.25	-3075.00	2380.00	14900	20230720	-47.99	5290	20240412	46.50	12700	-38.98	20240129	5290	46.50	20240412	14900	-47.99	20230720	5290	46.50	20240412	0.06	N	313760	500	36 억		17551	N	N	0	N	00	N
120	20240711	101124	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	7840	-20	5	-0.25	72641570	9198	9.30	7850	7980	7750	10210	5510	7860	7897.54	0.24	0	-3113	8606	8232	7766	7392	6926	8420	7580	36	2350	500	5340	10	1	7288881	571	-2.55	3.29	12	0.13	-3075.00	2380.00	14900	20230720	-47.38	5290	20240412	48.20	12700	-38.27	20240129	5290	48.20	20240412	14900	-47.38	20230720	5290	48.20	20240412	0.06	N	313760	500	36 억		17551	N	N	0	N	00	N
121	20240711	091121	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	7930	70	2	0.89	8048930	1031	1.04	7850	7970	7750	10210	5510	7860	7806.92	0.24	0	-628	8606	8232	7766	7392	6926	8420	7580	36	2350	500	5340	10	1	7288881	578	-2.58	3.33	12	0.01	-3075.00	2380.00	14900	20230720	-46.78	5290	20240412	49.91	12700	-37.56	20240129	5290	49.91	20240412	14900	-46.78	20230720	5290	49.91	20240412	0.06	N	313760	500	36 억		17551	N	N	0	N	00	N
122	20240710	161115	54	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	7860	-130	5	-1.63	757919940	98889	74.22	7850	8140	7300	10380	5600	7990	7664.35	0.31	0	-8003	8630	8310	7980	7660	7330	8145	7495	36	2390	500	5430	10	1	7288881	573	-2.56	3.30	12	1.36	-3075.00	2380.00	14900	20230720	-47.25	5290	20240412	48.58	12700	-38.11	20240129	5290	48.58	20240412	14900	-47.25	20230720	5290	48.58	20240412	0.06	N	313760	500	36 억		22825	N	N	0	N	01	N
123	20240710	151120	54	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	7840	-150	5	-1.88	723346490	94487	70.91	7850	8140	7300	10380	5600	7990	7655.51	0.31	0	-5209	8630	8310	7980	7660	7330	8145	7495	36	2390	500	5430	10	1	7288881	571	-2.55	3.29	12	1.30	-3075.00	2380.00	14900	20230720	-47.38	5290	20240412	48.20	12700	-38.27	20240129	5290	48.20	20240412	14900	-47.38	20230720	5290	48.20	20240412	0.06	N	313760	500	36 억		22825	N	N	0	N	01	N
124	20240710	141120	54	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	7920	-70	5	-0.88	681976130	89239	66.97	7850	8140	7300	10380	5600	7990	7642.13	0.31	0	-4215	8630	8310	7980	7660	7330	8145	7495	36	2390	500	5430	10	1	7288881	577	-2.58	3.33	12	1.22	-3075.00	2380.00	14900	20230720	-46.85	5290	20240412	49.72	12700	-37.64	20240129	5290	49.72	20240412	14900	-46.85	20230720	5290	49.72	20240412	0.06	N	313760	500	36 억		22825	N	N	0	N	01	N
125	20240710	131120	54	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	7910	-80	5	-1.00	648693170	85061	63.84	7850	8140	7300	10380	5600	7990	7626.21	0.31	0	-2676	8630	8310	7980	7660	7330	8145	7495	36	2390	500	5430	10	1	7288881	577	-2.57	3.32	12	1.17	-3075.00	2380.00	14900	20230720	-46.91	5290	20240412	49.53	12700	-37.72	20240129	5290	49.53	20240412	14900	-46.91	20230720	5290	49.53	20240412	0.06	N	313760	500	36 억		22825	N	N	0	N	01	N
126	20240710	121117	54	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	7720	-270	5	-3.38	584456100	76966	57.76	7850	8140	7300	10380	5600	7990	7593.69	0.31	0	-2275	8630	8310	7980	7660	7330	8145	7495	36	2390	500	5430	10	1	7288881	563	-2.51	3.24	12	1.06	-3075.00	2380.00	14900	20230720	-48.19	5290	20240412	45.94	12700	-39.21	20240129	5290	45.94	20240412	14900	-48.19	20230720	5290	45.94	20240412	0.06	N	313760	500	36 억		22825	N	N	0	N	01	N
127	20240710	111119	54	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	7670	-320	5	-4.01	560992340	73936	55.49	7850	8140	7300	10380	5600	7990	7587.54	0.31	0	-1921	8630	8310	7980	7660	7330	8145	7495	36	2390	500	5430	10	1	7288881	559	-2.49	3.22	12	1.01	-3075.00	2380.00	14900	20230720	-48.52	5290	20240412	44.99	12700	-39.61	20240129	5290	44.99	20240412	14900	-48.52	20230720	5290	44.99	20240412	0.06	N	313760	500	36 억		22825	N	N	0	N	01	N
128	20240710	101114	54	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	7400	-590	5	-7.38	367452730	47913	35.96	7850	8140	7400	10380	5600	7990	7669.17	0.31	0	311	8630	8310	7980	7660	7330	8145	7495	36	2390	500	5430	10	1	7288881	539	-2.41	3.11	12	0.66	-3075.00	2380.00	14900	20230720	-50.34	5290	20240412	39.89	12700	-41.73	20240129	5290	39.89	20240412	14900	-50.34	20230720	5290	39.89	20240412	0.06	N	313760	500	36 억		22825	N	N	0	N	01	N
129	20240710	091120	54	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	7990	0	3	0.00	9915930	1246	0.94	7850	8140	7850	10380	5600	7990	7958.21	0.31	0	-590	8630	8310	7980	7660	7330	8145	7495	36	2390	500	5430	10	1	7288881	582	-2.60	3.36	12	0.02	-3075.00	2380.00	14900	20230720	-46.38	5290	20240412	51.04	12700	-37.09	20240129	5290	51.04	20240412	14900	-46.38	20230720	5290	51.04	20240412	0.06	N	313760	500	36 억		22825	N	N	0	N	01	N
130	20240709	161112	54	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	7990	-140	5	-1.72	1072107570	133239	52.51	8130	8300	7650	10560	5700	8130	8046.50	0.69	0	-26660	8776	8452	7806	7482	6836	8615	7645	36	2430	500	5520	10	1	7288881	582	-2.60	3.36	12	1.83	-3075.00	2380.00	14900	20230720	-46.38	5290	20240412	51.04	12700	-37.09	20240129	5290	51.04	20240412	14900	-46.38	20230720	5290	51.04	20240412	0.06	N	313760	500	36 억		50255	N	N	0	N	01	N
131	20240709	151119	54	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	8000	-130	5	-1.60	1062624590	132051	52.04	8130	8300	7650	10560	5700	8130	8047.08	0.69	0	-26005	8776	8452	7806	7482	6836	8615	7645	36	2430	500	5520	10	1	7288881	583	-2.60	3.36	12	1.81	-3075.00	2380.00	14900	20230720	-46.31	5290	20240412	51.23	12700	-37.01	20240129	5290	51.23	20240412	14900	-46.31	20230720	5290	51.23	20240412	0.06	N	313760	500	36 억		50255	N	N	0	N	01	N
132	20240709	141118	54	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	7980	-150	5	-1.85	1022086530	126955	50.03	8130	8300	7650	10560	5700	8130	8050.78	0.69	0	-25444	8776	8452	7806	7482	6836	8615	7645	36	2430	500	5520	10	1	7288881	582	-2.60	3.35	12	1.74	-3075.00	2380.00	14900	20230720	-46.44	5290	20240412	50.85	12700	-37.17	20240129	5290	50.85	20240412	14900	-46.44	20230720	5290	50.85	20240412	0.06	N	313760	500	36 억		50255	N	N	0	N	01	N
133	20240709	131122	54	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	8070	-60	5	-0.74	963395040	119595	47.13	8130	8300	7650	10560	5700	8130	8055.48	0.69	0	-23126	8776	8452	7806	7482	6836	8615	7645	36	2430	500	5520	10	1	7288881	588	-2.62	3.39	12	1.64	-3075.00	2380.00	14900	20230720	-45.84	5290	20240412	52.55	12700	-36.46	20240129	5290	52.55	20240412	14900	-45.84	20230720	5290	52.55	20240412	0.06	N	313760	500	36 억		50255	N	N	0	N	01	N
134	20240709	121123	54	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	8120	-10	5	-0.12	901785320	111954	44.12	8130	8300	7650	10560	5700	8130	8054.96	0.69	0	-21111	8776	8452	7806	7482	6836	8615	7645	36	2430	500	5520	10	1	7288881	592	-2.64	3.41	12	1.54	-3075.00	2380.00	14900	20230720	-45.50	5290	20240412	53.50	12700	-36.06	20240129	5290	53.50	20240412	14900	-45.50	20230720	5290	53.50	20240412	0.06	N	313760	500	36 억		50255	N	N	0	N	01	N
135	20240709	111123	54	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	8100	-30	5	-0.37	796670480	98961	39.00	8130	8300	7650	10560	5700	8130	8050.35	0.69	0	-20165	8776	8452	7806	7482	6836	8615	7645	36	2430	500	5520	10	1	7288881	590	-2.63	3.40	12	1.36	-3075.00	2380.00	14900	20230720	-45.64	5290	20240412	53.12	12700	-36.22	20240129	5290	53.12	20240412	14900	-45.64	20230720	5290	53.12	20240412	0.06	N	313760	500	36 억		50255	N	N	0	N	01	N
136	20240709	101119	54	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	8230	100	2	1.23	646969690	80585	31.76	8130	8300	7650	10560	5700	8130	8028.41	0.69	0	-16021	8776	8452	7806	7482	6836	8615	7645	36	2430	500	5520	10	1	7288881	600	-2.68	3.46	12	1.11	-3075.00	2380.00	14900	20230720	-44.77	5290	20240412	55.58	12700	-35.20	20240129	5290	55.58	20240412	14900	-44.77	20230720	5290	55.58	20240412	0.06	N	313760	500	36 억		50255	N	N	0	N	01	N
137	20240709	091116	54	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	7810	-320	5	-3.94	225560740	28465	11.22	8130	8200	7650	10560	5700	8130	7924.14	0.69	0	-10065	8776	8452	7806	7482	6836	8615	7645	36	2430	500	5520	10	1	7288881	569	-2.54	3.28	12	0.39	-3075.00	2380.00	14900	20230720	-47.58	5290	20240412	47.64	12700	-38.50	20240129	5290	47.64	20240412	14900	-47.58	20230720	5290	47.64	20240412	0.06	N	313760	500	36 억		50255	N	N	0	N	01	N
138	20240708	161109	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	8130	1250	2	18.17	1934737670	252153	376.28	7620	8130	7160	8940	4820	6880	7672.67	0.59	0	13192	7446	7162	6836	6552	6226	7305	6695	36	2060	500	4670	10	1	7288881	593	-2.64	3.42	12	3.46	-3075.00	2380.00	14900	20230720	-45.44	5290	20240412	53.69	12700	-35.98	20240129	5290	53.69	20240412	14900	-45.44	20230720	5290	53.69	20240412	0.06	N	313760	500	36 억		42688	N	N	0	N	00	N
139	20240708	151111	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	7940	1060	2	15.41	1575586410	207615	309.82	7620	7960	7160	8940	4820	6880	7588.98	0.59	0	11844	7446	7162	6836	6552	6226	7305	6695	36	2060	500	4670	10	1	7288881	579	-2.58	3.34	12	2.85	-3075.00	2380.00	14900	20230720	-46.71	5290	20240412	50.09	12700	-37.48	20240129	5290	50.09	20240412	14900	-46.71	20230720	5290	50.09	20240412	0.06	N	313760	500	36 억		42688	N	N	0	N	00	N
140	20240708	141114	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	7820	940	2	13.66	1294647650	172010	256.69	7620	7900	7160	8940	4820	6880	7526.58	0.59	0	10354	7446	7162	6836	6552	6226	7305	6695	36	2060	500	4670	10	1	7288881	570	-2.54	3.29	12	2.36	-3075.00	2380.00	14900	20230720	-47.52	5290	20240412	47.83	12700	-38.43	20240129	5290	47.83	20240412	14900	-47.52	20230720	5290	47.83	20240412	0.06	N	313760	500	36 억		42688	N	N	0	N	00	N
141	20240708	131109	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	7490	610	2	8.87	788392250	105992	158.17	7620	7620	7160	8940	4820	6880	7438.22	0.59	0	-1423	7446	7162	6836	6552	6226	7305	6695	36	2060	500	4670	10	1	7288881	546	-2.44	3.15	12	1.45	-3075.00	2380.00	14900	20230720	-49.73	5290	20240412	41.59	12700	-41.02	20240129	5290	41.59	20240412	14900	-49.73	20230720	5290	41.59	20240412	0.06	N	313760	500	36 억		42688	N	N	0	N	00	N
142	20240708	121112	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	7480	600	2	8.72	666842500	89734	133.91	7620	7620	7160	8940	4820	6880	7431.32	0.59	0	1388	7446	7162	6836	6552	6226	7305	6695	36	2060	500	4670	10	1	7288881	545	-2.43	3.14	12	1.23	-3075.00	2380.00	14900	20230720	-49.80	5290	20240412	41.40	12700	-41.10	20240129	5290	41.40	20240412	14900	-49.80	20230720	5290	41.40	20240412	0.06	N	313760	500	36 억		42688	N	N	0	N	00	N
143	20240708	111108	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	7550	670	2	9.74	590278800	79497	118.63	7620	7620	7160	8940	4820	6880	7425.17	0.59	0	1528	7446	7162	6836	6552	6226	7305	6695	36	2060	500	4670	10	1	7288881	550	-2.46	3.17	12	1.09	-3075.00	2380.00	14900	20230720	-49.33	5290	20240412	42.72	12700	-40.55	20240129	5290	42.72	20240412	14900	-49.33	20230720	5290	42.72	20240412	0.06	N	313760	500	36 억		42688	N	N	0	N	00	N
144	20240708	101109	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	7510	630	2	9.16	549913210	74122	110.61	7620	7620	7160	8940	4820	6880	7419.03	0.59	0	116	7446	7162	6836	6552	6226	7305	6695	36	2060	500	4670	10	1	7288881	547	-2.44	3.16	12	1.02	-3075.00	2380.00	14900	20230720	-49.60	5290	20240412	41.97	12700	-40.87	20240129	5290	41.97	20240412	14900	-49.60	20230720	5290	41.97	20240412	0.06	N	313760	500	36 억		42688	N	N	0	N	00	N
145	20240708	091108	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	7210	330	2	4.80	83653680	11264	16.81	7620	7620	7160	8940	4820	6880	7426.64	0.59	0	-3948	7446	7162	6836	6552	6226	7305	6695	36	2060	500	4670	10	1	7288881	526	-2.34	3.03	12	0.15	-3075.00	2380.00	14900	20230720	-51.61	5290	20240412	36.29	12700	-43.23	20240129	5290	36.29	20240412	14900	-51.61	20230720	5290	36.29	20240412	0.06	N	313760	500	36 억		42688	N	N	0	N	00	N
146	20240705	161103	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	6880	390	2	6.01	462859180	67012	121.48	6510	7120	6510	8430	4550	6490	6907.12	0.64	0	-4832	7243	6866	6583	6206	5923	6725	6065	36	1940	500	4410	10	1	7288881	501	-2.24	2.89	12	0.92	-3075.00	2380.00	14900	20230720	-53.83	5290	20240412	30.06	12700	-45.83	20240129	5290	30.06	20240412	14900	-53.83	20230720	5290	30.06	20240412	0.06	N	313760	500	36 억		46746	N	N	0	N	00	N
147	20240705	151107	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	6870	380	2	5.86	451678260	65384	118.52	6510	7120	6510	8430	4550	6490	6908.09	0.64	0	-3878	7243	6866	6583	6206	5923	6725	6065	36	1940	500	4410	10	1	7288881	501	-2.23	2.89	12	0.90	-3075.00	2380.00	14900	20230720	-53.89	5290	20240412	29.87	12700	-45.91	20240129	5290	29.87	20240412	14900	-53.89	20230720	5290	29.87	20240412	0.06	N	313760	500	36 억		46746	N	N	0	N	00	N
148	20240705	141109	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	6810	320	2	4.93	425151190	61512	111.51	6510	7120	6510	8430	4550	6490	6911.68	0.64	0	-2752	7243	6866	6583	6206	5923	6725	6065	36	1940	500	4410	10	1	7288881	496	-2.21	2.86	12	0.84	-3075.00	2380.00	14900	20230720	-54.30	5290	20240412	28.73	12700	-46.38	20240129	5290	28.73	20240412	14900	-54.30	20230720	5290	28.73	20240412	0.06	N	313760	500	36 억		46746	N	N	0	N	00	N
149	20240705	131106	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	6850	360	2	5.55	387501780	55995	101.50	6510	7120	6510	8430	4550	6490	6920.29	0.64	0	-3853	7243	6866	6583	6206	5923	6725	6065	36	1940	500	4410	10	1	7288881	499	-2.23	2.88	12	0.77	-3075.00	2380.00	14900	20230720	-54.03	5290	20240412	29.49	12700	-46.06	20240129	5290	29.49	20240412	14900	-54.03	20230720	5290	29.49	20240412	0.06	N	313760	500	36 억		46746	N	N	0	N	00	N
150	20240705	121107	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	6820	330	2	5.08	370190130	53484	96.95	6510	7120	6510	8430	4550	6490	6921.51	0.64	0	-3021	7243	6866	6583	6206	5923	6725	6065	36	1940	500	4410	10	1	7288881	497	-2.22	2.87	12	0.73	-3075.00	2380.00	14900	20230720	-54.23	5290	20240412	28.92	12700	-46.30	20240129	5290	28.92	20240412	14900	-54.23	20230720	5290	28.92	20240412	0.06	N	313760	500	36 억		46746	N	N	0	N	00	N
151	20240705	111103	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	6950	460	2	7.09	357550690	51632	93.60	6510	7120	6510	8430	4550	6490	6924.98	0.64	0	-3423	7243	6866	6583	6206	5923	6725	6065	36	1940	500	4410	10	1	7288881	507	-2.26	2.92	12	0.71	-3075.00	2380.00	14900	20230720	-53.36	5290	20240412	31.38	12700	-45.28	20240129	5290	31.38	20240412	14900	-53.36	20230720	5290	31.38	20240412	0.06	N	313760	500	36 억		46746	N	N	0	N	00	N
152	20240705	101103	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	7050	560	2	8.63	196680770	28625	51.89	6510	7070	6510	8430	4550	6490	6870.94	0.64	0	131	7243	6866	6583	6206	5923	6725	6065	36	1940	500	4410	10	1	7288881	514	-2.29	2.96	12	0.39	-3075.00	2380.00	14900	20230720	-52.68	5290	20240412	33.27	12700	-44.49	20240129	5290	33.27	20240412	14900	-52.68	20230720	5290	33.27	20240412	0.06	N	313760	500	36 억		46746	N	N	0	N	00	N
153	20240705	091105	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	6910	420	2	6.47	52454630	7699	13.96	6510	6980	6510	8430	4550	6490	6813.17	0.64	0	-502	7243	6866	6583	6206	5923	6725	6065	36	1940	500	4410	10	1	7288881	504	-2.25	2.90	12	0.11	-3075.00	2380.00	14900	20230720	-53.62	5290	20240412	30.62	12700	-45.59	20240129	5290	30.62	20240412	14900	-53.62	20230720	5290	30.62	20240412	0.06	N	313760	500	36 억		46746	N	N	0	N	00	N
154	20240704	161059	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	6490	-330	5	-4.84	359950940	55065	89.98	6820	6960	6300	8860	4780	6820	6536.84	0.48	0	11692	7806	7312	7006	6512	6206	7160	6360	36	2040	500	4630	10	1	7288881	473	-2.11	2.73	12	0.76	-3075.00	2380.00	14900	20230720	-56.44	5290	20240412	22.68	12700	-48.90	20240129	5290	22.68	20240412	14900	-56.44	20230720	5290	22.68	20240412	0.06	N	313760	500	36 억		35243	N	N	0	N	00	N
155	20240704	151104	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	6370	-450	5	-6.60	310904310	47500	77.62	6820	6960	6300	8860	4780	6820	6545.35	0.48	0	13070	7806	7312	7006	6512	6206	7160	6360	36	2040	500	4630	10	1	7288881	464	-2.07	2.68	12	0.65	-3075.00	2380.00	14900	20230720	-57.25	5290	20240412	20.42	12700	-49.84	20240129	5290	20.42	20240412	14900	-57.25	20230720	5290	20.42	20240412	0.06	N	313760	500	36 억		35243	N	N	0	N	00	N
156	20240704	141102	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	6550	-270	5	-3.96	204216720	31001	50.66	6820	6960	6430	8860	4780	6820	6587.42	0.48	0	7329	7806	7312	7006	6512	6206	7160	6360	36	2040	500	4630	10	1	7288881	477	-2.13	2.75	12	0.43	-3075.00	2380.00	14900	20230720	-56.04	5290	20240412	23.82	12700	-48.43	20240129	5290	23.82	20240412	14900	-56.04	20230720	5290	23.82	20240412	0.06	N	313760	500	36 억		35243	N	N	0	N	00	N
157	20240704	131102	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	6520	-300	5	-4.40	185266430	28102	45.92	6820	6960	6430	8860	4780	6820	6592.64	0.48	0	5707	7806	7312	7006	6512	6206	7160	6360	36	2040	500	4630	10	1	7288881	475	-2.12	2.74	12	0.39	-3075.00	2380.00	14900	20230720	-56.24	5290	20240412	23.25	12700	-48.66	20240129	5290	23.25	20240412	14900	-56.24	20230720	5290	23.25	20240412	0.06	N	313760	500	36 억		35243	N	N	0	N	00	N
158	20240704	121103	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	6590	-230	5	-3.37	164985840	25001	40.85	6820	6960	6430	8860	4780	6820	6599.17	0.48	0	4631	7806	7312	7006	6512	6206	7160	6360	36	2040	500	4630	10	1	7288881	480	-2.14	2.77	12	0.34	-3075.00	2380.00	14900	20230720	-55.77	5290	20240412	24.57	12700	-48.11	20240129	5290	24.57	20240412	14900	-55.77	20230720	5290	24.57	20240412	0.06	N	313760	500	36 억		35243	N	N	0	N	00	N
159	20240704	111101	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	6590	-230	5	-3.37	143897300	21784	35.60	6820	6960	6430	8860	4780	6820	6605.64	0.48	0	2442	7806	7312	7006	6512	6206	7160	6360	36	2040	500	4630	10	1	7288881	480	-2.14	2.77	12	0.30	-3075.00	2380.00	14900	20230720	-55.77	5290	20240412	24.57	12700	-48.11	20240129	5290	24.57	20240412	14900	-55.77	20230720	5290	24.57	20240412	0.06	N	313760	500	36 억		35243	N	N	0	N	00	N
160	20240704	101101	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	6570	-250	5	-3.67	112538800	17008	27.79	6820	6960	6430	8860	4780	6820	6616.82	0.48	0	763	7806	7312	7006	6512	6206	7160	6360	36	2040	500	4630	10	1	7288881	479	-2.14	2.76	12	0.23	-3075.00	2380.00	14900	20230720	-55.91	5290	20240412	24.20	12700	-48.27	20240129	5290	24.20	20240412	14900	-55.91	20230720	5290	24.20	20240412	0.06	N	313760	500	36 억		35243	N	N	0	N	00	N
161	20240704	091103	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	6900	80	2	1.17	4966700	720	1.18	6820	6960	6820	8860	4780	6820	6898.19	0.48	0	-168	7806	7312	7006	6512	6206	7160	6360	36	2040	500	4630	10	1	7288881	503	-2.24	2.90	12	0.01	-3075.00	2380.00	14900	20230720	-53.69	5290	20240412	30.43	12700	-45.67	20240129	5290	30.43	20240412	14900	-53.69	20230720	5290	30.43	20240412	0.06	N	313760	500	36 억		35243	N	N	0	N	00	N
162	20240703	161057	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	6820	-590	5	-7.96	418007930	60801	337.33	7410	7500	6700	9630	5190	7410	6875.02	0.44	0	3207	7863	7636	7413	7186	6963	7525	7075	36	2220	500	5030	10	1	7288881	497	-2.22	2.87	12	0.83	-3075.00	2380.00	14900	20230720	-54.23	5290	20240412	28.92	12700	-46.30	20240129	5290	28.92	20240412	14900	-54.23	20230720	5290	28.92	20240412	0.09	N	313760	500	36 억		32031	N	N	0	N	00	N
163	20240703	151100	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	6850	-560	5	-7.56	407552500	59269	328.83	7410	7500	6700	9630	5190	7410	6876.32	0.44	0	3741	7863	7636	7413	7186	6963	7525	7075	36	2220	500	5030	10	1	7288881	499	-2.23	2.88	12	0.81	-3075.00	2380.00	14900	20230720	-54.03	5290	20240412	29.49	12700	-46.06	20240129	5290	29.49	20240412	14900	-54.03	20230720	5290	29.49	20240412	0.09	N	313760	500	36 억		32031	N	N	0	N	00	N
164	20240703	141100	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	6910	-500	5	-6.75	388532020	56500	313.47	7410	7500	6700	9630	5190	7410	6876.67	0.44	0	4536	7863	7636	7413	7186	6963	7525	7075	36	2220	500	5030	10	1	7288881	504	-2.25	2.90	12	0.78	-3075.00	2380.00	14900	20230720	-53.62	5290	20240412	30.62	12700	-45.59	20240129	5290	30.62	20240412	14900	-53.62	20230720	5290	30.62	20240412	0.09	N	313760	500	36 억		32031	N	N	0	N	00	N
165	20240703	131059	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	6930	-480	5	-6.48	368736720	53646	297.64	7410	7500	6700	9630	5190	7410	6873.52	0.44	0	4939	7863	7636	7413	7186	6963	7525	7075	36	2220	500	5030	10	1	7288881	505	-2.25	2.91	12	0.74	-3075.00	2380.00	14900	20230720	-53.49	5290	20240412	31.00	12700	-45.43	20240129	5290	31.00	20240412	14900	-53.49	20230720	5290	31.00	20240412	0.09	N	313760	500	36 억		32031	N	N	0	N	00	N
166	20240703	121058	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	6850	-560	5	-7.56	360158520	52397	290.71	7410	7500	6700	9630	5190	7410	6873.65	0.44	0	5177	7863	7636	7413	7186	6963	7525	7075	36	2220	500	5030	10	1	7288881	499	-2.23	2.88	12	0.72	-3075.00	2380.00	14900	20230720	-54.03	5290	20240412	29.49	12700	-46.06	20240129	5290	29.49	20240412	14900	-54.03	20230720	5290	29.49	20240412	0.09	N	313760	500	36 억		32031	N	N	0	N	00	N
167	20240703	111101	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	6950	-460	5	-6.21	329582200	47946	266.01	7410	7500	6700	9630	5190	7410	6874.03	0.44	0	4659	7863	7636	7413	7186	6963	7525	7075	36	2220	500	5030	10	1	7288881	507	-2.26	2.92	12	0.66	-3075.00	2380.00	14900	20230720	-53.36	5290	20240412	31.38	12700	-45.28	20240129	5290	31.38	20240412	14900	-53.36	20230720	5290	31.38	20240412	0.09	N	313760	500	36 억		32031	N	N	0	N	00	N
168	20240703	101101	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	6800	-610	5	-8.23	275462040	40045	222.18	7410	7500	6700	9630	5190	7410	6878.81	0.44	0	3695	7863	7636	7413	7186	6963	7525	7075	36	2220	500	5030	10	1	7288881	496	-2.21	2.86	12	0.55	-3075.00	2380.00	14900	20230720	-54.36	5290	20240412	28.54	12700	-46.46	20240129	5290	28.54	20240412	14900	-54.36	20230720	5290	28.54	20240412	0.09	N	313760	500	36 억		32031	N	N	0	N	00	N
169	20240703	091058	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	7350	-60	5	-0.81	6337970	864	4.79	7410	7500	7210	9630	5190	7410	7335.61	0.44	0	-229	7863	7636	7413	7186	6963	7525	7075	36	2220	500	5030	10	1	7288881	536	-2.39	3.09	12	0.01	-3075.00	2380.00	14900	20230720	-50.67	5290	20240412	38.94	12700	-42.13	20240129	5290	38.94	20240412	14900	-50.67	20230720	5290	38.94	20240412	0.09	N	313760	500	36 억		32031	N	N	0	N	00	N
170	20240702	161054	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	7410	-90	5	-1.20	131967320	18024	13.97	7500	7640	7190	9750	5250	7500	7321.76	0.49	0	-3490	8720	8110	7570	6960	6420	7840	6690	36	2250	500	5100	10	1	7288881	540	-2.41	3.11	12	0.25	-3075.00	2380.00	14900	20230720	-50.27	5290	20240412	40.08	12700	-41.65	20240129	5290	40.08	20240412	14900	-50.27	20230720	5290	40.08	20240412	0.10	N	313760	500	36 억		35521	N	N	0	N	00	N
171	20240702	151057	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	7410	-90	5	-1.20	124270740	16980	13.16	7500	7640	7190	9750	5250	7500	7318.65	0.49	0	-3219	8720	8110	7570	6960	6420	7840	6690	36	2250	500	5100	10	1	7288881	540	-2.41	3.11	12	0.23	-3075.00	2380.00	14900	20230720	-50.27	5290	20240412	40.08	12700	-41.65	20240129	5290	40.08	20240412	14900	-50.27	20230720	5290	40.08	20240412	0.10	N	313760	500	36 억		35521	N	N	0	N	00	N
172	20240702	141057	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	7300	-200	5	-2.67	107782180	14736	11.42	7500	7640	7190	9750	5250	7500	7314.21	0.49	0	-2759	8720	8110	7570	6960	6420	7840	6690	36	2250	500	5100	10	1	7288881	532	-2.37	3.07	12	0.20	-3075.00	2380.00	14900	20230720	-51.01	5290	20240412	38.00	12700	-42.52	20240129	5290	38.00	20240412	14900	-51.01	20230720	5290	38.00	20240412	0.10	N	313760	500	36 억		35521	N	N	0	N	00	N
173	20240702	131057	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	7430	-70	5	-0.93	67500610	9168	7.11	7500	7640	7230	9750	5250	7500	7362.63	0.49	0	-3235	8720	8110	7570	6960	6420	7840	6690	36	2250	500	5100	10	1	7288881	542	-2.42	3.12	12	0.13	-3075.00	2380.00	14900	20230720	-50.13	5290	20240412	40.45	12700	-41.50	20240129	5290	40.45	20240412	14900	-50.13	20230720	5290	40.45	20240412	0.10	N	313760	500	36 억		35521	N	N	0	N	00	N
174	20240702	121057	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	7490	-10	5	-0.13	64205510	8723	6.76	7500	7640	7230	9750	5250	7500	7360.48	0.49	0	-3015	8720	8110	7570	6960	6420	7840	6690	36	2250	500	5100	10	1	7288881	546	-2.44	3.15	12	0.12	-3075.00	2380.00	14900	20230720	-49.73	5290	20240412	41.59	12700	-41.02	20240129	5290	41.59	20240412	14900	-49.73	20230720	5290	41.59	20240412	0.10	N	313760	500	36 억		35521	N	N	0	N	00	N
175	20240702	111056	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	7440	-60	5	-0.80	59941260	8148	6.32	7500	7640	7230	9750	5250	7500	7356.56	0.49	0	-2711	8720	8110	7570	6960	6420	7840	6690	36	2250	500	5100	10	1	7288881	542	-2.42	3.13	12	0.11	-3075.00	2380.00	14900	20230720	-50.07	5290	20240412	40.64	12700	-41.42	20240129	5290	40.64	20240412	14900	-50.07	20230720	5290	40.64	20240412	0.10	N	313760	500	36 억		35521	N	N	0	N	00	N
176	20240702	101056	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	7380	-120	5	-1.60	43435070	5894	4.57	7500	7640	7230	9750	5250	7500	7369.37	0.49	0	-2717	8720	8110	7570	6960	6420	7840	6690	36	2250	500	5100	10	1	7288881	538	-2.40	3.10	12	0.08	-3075.00	2380.00	14900	20230720	-50.47	5290	20240412	39.51	12700	-41.89	20240129	5290	39.51	20240412	14900	-50.47	20230720	5290	39.51	20240412	0.10	N	313760	500	36 억		35521	N	N	0	N	00	N
177	20240702	091057	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	7340	-160	5	-2.13	15977460	2170	1.68	7500	7640	7230	9750	5250	7500	7362.88	0.49	0	-1233	8720	8110	7570	6960	6420	7840	6690	36	2250	500	5100	10	1	7288881	535	-2.39	3.08	12	0.03	-3075.00	2380.00	14900	20230720	-50.74	5290	20240412	38.75	12700	-42.20	20240129	5290	38.75	20240412	14900	-50.74	20230720	5290	38.75	20240412	0.10	N	313760	500	36 억		35521	N	N	0	N	00	N
178	20240701	161052	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	7500	-250	5	-3.23	997225740	128982	83.87	7800	8180	7030	10070	5430	7750	7731.51	0.65	0	-12468	8303	8026	7773	7496	7243	8165	7635	36	2320	500	5270	10	1	7288881	547	-2.44	3.15	12	1.77	-3075.00	2380.00	14900	20230720	-49.66	5290	20240412	41.78	12700	-40.94	20240129	5290	41.78	20240412	14900	-49.66	20230720	5290	41.78	20240412	0.10	N	313760	500	36 억		47327	N	N	0	N	00	N
179	20240701	151055	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	7300	-450	5	-5.81	894116500	115210	74.91	7800	8180	7030	10070	5430	7750	7760.75	0.65	0	-1830	8303	8026	7773	7496	7243	8165	7635	36	2320	500	5270	10	1	7288881	532	-2.37	3.07	12	1.58	-3075.00	2380.00	14900	20230720	-51.01	5290	20240412	38.00	12700	-42.52	20240129	5290	38.00	20240412	14900	-51.01	20230720	5290	38.00	20240412	0.10	N	313760	500	36 억		47327	N	N	0	N	00	N
180	20240701	141053	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	7780	30	2	0.39	674801720	84832	55.16	7800	8180	7400	10070	5430	7750	7954.57	0.65	0	-4467	8303	8026	7773	7496	7243	8165	7635	36	2320	500	5270	10	1	7288881	567	-2.53	3.27	12	1.16	-3075.00	2380.00	14900	20230720	-47.79	5290	20240412	47.07	12700	-38.74	20240129	5290	47.07	20240412	14900	-47.79	20230720	5290	47.07	20240412	0.10	N	313760	500	36 억		47327	N	N	0	N	00	N
181	20240701	131053	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	7670	-80	5	-1.03	666937820	83812	54.50	7800	8180	7400	10070	5430	7750	7957.55	0.65	0	-4138	8303	8026	7773	7496	7243	8165	7635	36	2320	500	5270	10	1	7288881	559	-2.49	3.22	12	1.15	-3075.00	2380.00	14900	20230720	-48.52	5290	20240412	44.99	12700	-39.61	20240129	5290	44.99	20240412	14900	-48.52	20230720	5290	44.99	20240412	0.10	N	313760	500	36 억		47327	N	N	0	N	00	N
182	20240701	121054	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	7860	110	2	1.42	544418800	67961	44.19	7800	8180	7770	10070	5430	7750	8010.75	0.65	0	-318	8303	8026	7773	7496	7243	8165	7635	36	2320	500	5270	10	1	7288881	573	-2.56	3.30	12	0.93	-3075.00	2380.00	14900	20230720	-47.25	5290	20240412	48.58	12700	-38.11	20240129	5290	48.58	20240412	14900	-47.25	20230720	5290	48.58	20240412	0.10	N	313760	500	36 억		47327	N	N	0	N	00	N
183	20240701	111050	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	7910	160	2	2.06	470277030	58481	38.03	7800	8180	7770	10070	5430	7750	8041.54	0.65	0	1487	8303	8026	7773	7496	7243	8165	7635	36	2320	500	5270	10	1	7288881	577	-2.57	3.32	12	0.80	-3075.00	2380.00	14900	20230720	-46.91	5290	20240412	49.53	12700	-37.72	20240129	5290	49.53	20240412	14900	-46.91	20230720	5290	49.53	20240412	0.10	N	313760	500	36 억		47327	N	N	0	N	00	N
184	20240701	101049	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	8040	290	2	3.74	436170950	54201	35.24	7800	8180	7770	10070	5430	7750	8047.29	0.65	0	1856	8303	8026	7773	7496	7243	8165	7635	36	2320	500	5270	10	1	7288881	586	-2.61	3.38	12	0.74	-3075.00	2380.00	14900	20230720	-46.04	5290	20240412	51.98	12700	-36.69	20240129	5290	51.98	20240412	14900	-46.04	20230720	5290	51.98	20240412	0.10	N	313760	500	36 억		47327	N	N	0	N	00	N
185	20240701	091047	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	8040	290	2	3.74	202903710	25277	16.44	7800	8100	7770	10070	5430	7750	8027.21	0.65	0	1380	8303	8026	7773	7496	7243	8165	7635	36	2320	500	5270	10	1	7288881	586	-2.61	3.38	12	0.35	-3075.00	2380.00	14900	20230720	-46.04	5290	20240412	51.98	12700	-36.69	20240129	5290	51.98	20240412	14900	-46.04	20230720	5290	51.98	20240412	0.10	N	313760	500	36 억		47327	N	N	0	N	00	N