KissMeData/065680/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	160620	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	14340	220	2	1.56	362932980	25798	107.10	14180	14490	13810	18350	9890	14120	14068.26	5.05	0	8271	14860	14490	14290	13920	13720	14390	13820	50	4230	500	9880	10	1	9530000	1367	24.47	0.55	12	0.27	586.00	25902.00	22100	20240404	-35.11	11620	20231005	23.41	22100	-35.11	20240404	13810	3.84	20240731	22100	-35.11	20240404	11620	23.41	20231005	3.13	N	065680	500	49 억		480940	N	N	0	N	00	N
3	20240731	150625	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	14450	330	2	2.34	341044360	24274	100.78	14180	14490	13810	18350	9890	14120	14049.78	5.05	0	8460	14860	14490	14290	13920	13720	14390	13820	50	4230	500	9880	10	1	9530000	1377	24.66	0.56	12	0.25	586.00	25902.00	22100	20240404	-34.62	11620	20231005	24.35	22100	-34.62	20240404	13810	4.63	20240731	22100	-34.62	20240404	11620	24.35	20231005	3.13	N	065680	500	49 억		480940	N	N	0	N	00	N
4	20240731	140626	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	13990	-130	5	-0.92	218262010	15639	64.93	14180	14180	13810	18350	9890	14120	13956.26	5.05	0	6238	14860	14490	14290	13920	13720	14390	13820	50	4230	500	9880	10	1	9530000	1333	23.87	0.54	12	0.16	586.00	25902.00	22100	20240404	-36.70	11620	20231005	20.40	22100	-36.70	20240404	13810	1.30	20240731	22100	-36.70	20240404	11620	20.40	20231005	3.13	N	065680	500	49 억		480940	N	N	0	N	00	N
5	20240731	130625	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	13990	-130	5	-0.92	150484070	10798	44.83	14180	14180	13810	18350	9890	14120	13936.29	5.05	0	2565	14860	14490	14290	13920	13720	14390	13820	50	4230	500	9880	10	1	9530000	1333	23.87	0.54	12	0.11	586.00	25902.00	22100	20240404	-36.70	11620	20231005	20.40	22100	-36.70	20240404	13810	1.30	20240731	22100	-36.70	20240404	11620	20.40	20231005	3.13	N	065680	500	49 억		480940	N	N	0	N	00	N
6	20240731	120625	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	13980	-140	5	-0.99	126333660	9064	37.63	14180	14180	13810	18350	9890	14120	13937.96	5.05	0	1678	14860	14490	14290	13920	13720	14390	13820	50	4230	500	9880	10	1	9530000	1332	23.86	0.54	12	0.10	586.00	25902.00	22100	20240404	-36.74	11620	20231005	20.31	22100	-36.74	20240404	13810	1.23	20240731	22100	-36.74	20240404	11620	20.31	20231005	3.13	N	065680	500	49 억		480940	N	N	0	N	00	N
7	20240731	110626	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	13940	-180	5	-1.27	89398250	6403	26.58	14180	14180	13850	18350	9890	14120	13961.93	5.05	0	614	14860	14490	14290	13920	13720	14390	13820	50	4230	500	9880	10	1	9530000	1328	23.79	0.54	12	0.07	586.00	25902.00	22100	20240404	-36.92	11620	20231005	19.97	22100	-36.92	20240404	13850	0.65	20240731	22100	-36.92	20240404	11620	19.97	20231005	3.13	N	065680	500	49 억		480940	N	N	0	N	00	N
8	20240731	100625	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	14010	-110	5	-0.78	48323700	3450	14.32	14180	14180	13950	18350	9890	14120	14006.87	5.05	0	610	14860	14490	14290	13920	13720	14390	13820	50	4230	500	9880	10	1	9530000	1335	23.91	0.54	12	0.04	586.00	25902.00	22100	20240404	-36.61	11620	20231005	20.57	22100	-36.61	20240404	13950	0.43	20240731	22100	-36.61	20240404	11620	20.57	20231005	3.13	N	065680	500	49 억		480940	N	N	0	N	00	N
9	20240731	090619	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	14120	0	3	0.00	1301450	92	0.38	14180	14180	14120	18350	9890	14120	14146.20	5.05	0	-36	14860	14490	14290	13920	13720	14390	13820	50	4230	500	9880	10	1	9530000	1346	24.10	0.55	12	0.00	586.00	25902.00	22100	20240404	-36.11	11620	20231005	21.51	22100	-36.11	20240404	14090	0.21	20240625	22100	-36.11	20240404	11620	21.51	20231005	3.13	N	065680	500	49 억		480940	N	N	0	N	00	N
10	20240730	160608	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	14120	-540	5	-3.68	342466780	24087	64.25	14660	14660	14090	19050	10270	14660	14217.91	5.09	0	-4057	15086	14872	14666	14452	14246	14770	14350	50	4390	500	10260	10	1	9530000	1346	24.10	0.55	12	0.25	586.00	25902.00	22100	20240404	-36.11	11620	20231005	21.51	22100	-36.11	20240404	14090	0.21	20240730	22100	-36.11	20240404	11620	21.51	20231005	3.15	N	065680	500	49 억		484998	N	N	0	N	00	N
11	20240730	150618	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	14180	-480	5	-3.27	316734400	22267	59.40	14660	14660	14090	19050	10270	14660	14224.39	5.09	0	-3246	15086	14872	14666	14452	14246	14770	14350	50	4390	500	10260	10	1	9530000	1351	24.20	0.55	12	0.23	586.00	25902.00	22100	20240404	-35.84	11620	20231005	22.03	22100	-35.84	20240404	14090	0.64	20240730	22100	-35.84	20240404	11620	22.03	20231005	3.15	N	065680	500	49 억		484998	N	N	0	N	00	N
12	20240730	140611	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	14200	-460	5	-3.14	277759460	19508	52.04	14660	14660	14100	19050	10270	14660	14238.23	5.09	0	-2439	15086	14872	14666	14452	14246	14770	14350	50	4390	500	10260	10	1	9530000	1353	24.23	0.55	12	0.20	586.00	25902.00	22100	20240404	-35.75	11620	20231005	22.20	22100	-35.75	20240404	14090	0.78	20240625	22100	-35.75	20240404	11620	22.20	20231005	3.15	N	065680	500	49 억		484998	N	N	0	N	00	N
13	20240730	130616	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	14190	-470	5	-3.21	273648900	19218	51.26	14660	14660	14100	19050	10270	14660	14239.20	5.09	0	-2399	15086	14872	14666	14452	14246	14770	14350	50	4390	500	10260	10	1	9530000	1352	24.22	0.55	12	0.20	586.00	25902.00	22100	20240404	-35.79	11620	20231005	22.12	22100	-35.79	20240404	14090	0.71	20240625	22100	-35.79	20240404	11620	22.12	20231005	3.15	N	065680	500	49 억		484998	N	N	0	N	00	N
14	20240730	120611	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	14200	-460	5	-3.14	203888080	14279	38.09	14660	14660	14150	19050	10270	14660	14278.88	5.09	0	-2518	15086	14872	14666	14452	14246	14770	14350	50	4390	500	10260	10	1	9530000	1353	24.23	0.55	12	0.15	586.00	25902.00	22100	20240404	-35.75	11620	20231005	22.20	22100	-35.75	20240404	14090	0.78	20240625	22100	-35.75	20240404	11620	22.20	20231005	3.15	N	065680	500	49 억		484998	N	N	0	N	00	N
15	20240730	110617	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	14280	-380	5	-2.59	138264670	9662	25.77	14660	14660	14200	19050	10270	14660	14310.15	5.09	0	-1356	15086	14872	14666	14452	14246	14770	14350	50	4390	500	10260	10	1	9530000	1361	24.37	0.55	12	0.10	586.00	25902.00	22100	20240404	-35.38	11620	20231005	22.89	22100	-35.38	20240404	14090	1.35	20240625	22100	-35.38	20240404	11620	22.89	20231005	3.15	N	065680	500	49 억		484998	N	N	0	N	00	N
16	20240730	100618	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	14420	-240	5	-1.64	34749510	2410	6.43	14660	14660	14350	19050	10270	14660	14418.88	5.09	0	-1574	15086	14872	14666	14452	14246	14770	14350	50	4390	500	10260	10	1	9530000	1374	24.61	0.56	12	0.03	586.00	25902.00	22100	20240404	-34.75	11620	20231005	24.10	22100	-34.75	20240404	14090	2.34	20240625	22100	-34.75	20240404	11620	24.10	20231005	3.15	N	065680	500	49 억		484998	N	N	0	N	00	N
17	20240730	090619	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	14640	-20	5	-0.14	628930	43	0.11	14660	14660	14560	19050	10270	14660	14626.28	5.09	0	-34	15086	14872	14666	14452	14246	14770	14350	50	4390	500	10260	10	1	9530000	1395	24.98	0.57	12	0.00	586.00	25902.00	22100	20240404	-33.76	11620	20231005	25.99	22100	-33.76	20240404	14090	3.90	20240625	22100	-33.76	20240404	11620	25.99	20231005	3.15	N	065680	500	49 억		484998	N	N	0	N	00	N
18	20240729	160608	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	14660	-120	5	-0.81	546533190	37487	52.84	14850	14880	14460	19210	10350	14780	14579.27	5.03	0	5909	15080	14930	14760	14610	14440	14845	14525	50	4430	500	10340	10	1	9530000	1397	25.02	0.57	12	0.39	586.00	25902.00	22100	20240404	-33.67	11620	20231005	26.16	22100	-33.67	20240404	14090	4.05	20240625	22100	-33.67	20240404	11620	26.16	20231005	3.15	N	065680	500	49 억		478991	N	N	0	N	00	N
19	20240729	150616	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	14540	-240	5	-1.62	443151470	30404	42.86	14850	14880	14460	19210	10350	14780	14575.43	5.03	0	5260	15080	14930	14760	14610	14440	14845	14525	50	4430	500	10340	10	1	9530000	1386	24.81	0.56	12	0.32	586.00	25902.00	22100	20240404	-34.21	11620	20231005	25.13	22100	-34.21	20240404	14090	3.19	20240625	22100	-34.21	20240404	11620	25.13	20231005	3.15	N	065680	500	49 억		478991	N	N	0	N	00	N
20	20240729	140620	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	14640	-140	5	-0.95	97206010	6609	9.32	14850	14880	14600	19210	10350	14780	14708.13	5.03	0	118	15080	14930	14760	14610	14440	14845	14525	50	4430	500	10340	10	1	9530000	1395	24.98	0.57	12	0.07	586.00	25902.00	22100	20240404	-33.76	11620	20231005	25.99	22100	-33.76	20240404	14090	3.90	20240625	22100	-33.76	20240404	11620	25.99	20231005	3.15	N	065680	500	49 억		478991	N	N	0	N	00	N
21	20240729	130622	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	14830	50	2	0.34	69621040	4731	6.67	14850	14880	14600	19210	10350	14780	14715.92	5.03	0	-196	15080	14930	14760	14610	14440	14845	14525	50	4430	500	10340	10	1	9530000	1413	25.31	0.57	12	0.05	586.00	25902.00	22100	20240404	-32.90	11620	20231005	27.62	22100	-32.90	20240404	14090	5.25	20240625	22100	-32.90	20240404	11620	27.62	20231005	3.15	N	065680	500	49 억		478991	N	N	0	N	00	N
22	20240729	120615	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	14780	0	3	0.00	53792310	3660	5.16	14850	14850	14600	19210	10350	14780	14697.35	5.03	0	-231	15080	14930	14760	14610	14440	14845	14525	50	4430	500	10340	10	1	9530000	1409	25.22	0.57	12	0.04	586.00	25902.00	22100	20240404	-33.12	11620	20231005	27.19	22100	-33.12	20240404	14090	4.90	20240625	22100	-33.12	20240404	11620	27.19	20231005	3.15	N	065680	500	49 억		478991	N	N	0	N	00	N
23	20240729	110613	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	14720	-60	5	-0.41	39873140	2712	3.82	14850	14850	14600	19210	10350	14780	14702.49	5.03	0	-143	15080	14930	14760	14610	14440	14845	14525	50	4430	500	10340	10	1	9530000	1403	25.12	0.57	12	0.03	586.00	25902.00	22100	20240404	-33.39	11620	20231005	26.68	22100	-33.39	20240404	14090	4.47	20240625	22100	-33.39	20240404	11620	26.68	20231005	3.15	N	065680	500	49 억		478991	N	N	0	N	00	N
24	20240729	100610	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	14730	-50	5	-0.34	23492310	1598	2.25	14850	14850	14600	19210	10350	14780	14701.07	5.03	0	6	15080	14930	14760	14610	14440	14845	14525	50	4430	500	10340	10	1	9530000	1404	25.14	0.57	12	0.02	586.00	25902.00	22100	20240404	-33.35	11620	20231005	26.76	22100	-33.35	20240404	14090	4.54	20240625	22100	-33.35	20240404	11620	26.76	20231005	3.15	N	065680	500	49 억		478991	N	N	0	N	00	N
25	20240729	090609	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	14830	50	2	0.34	5304680	359	0.51	14850	14850	14750	19210	10350	14780	14776.27	5.03	0	-113	15080	14930	14760	14610	14440	14845	14525	50	4430	500	10340	10	1	9530000	1413	25.31	0.57	12	0.00	586.00	25902.00	22100	20240404	-32.90	11620	20231005	27.62	22100	-32.90	20240404	14090	5.25	20240625	22100	-32.90	20240404	11620	27.62	20231005	3.15	N	065680	500	49 억		478991	N	N	0	N	00	N
26	20240726	160601	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	14780	-130	5	-0.87	161278300	10938	31.63	14800	14910	14590	19380	10440	14910	14744.76	5.04	0	-920	15716	15312	14936	14532	14156	15125	14345	50	4470	500	10430	10	1	9530000	1409	25.22	0.57	12	0.11	586.00	25902.00	22100	20240404	-33.12	11620	20231005	27.19	22100	-33.12	20240404	14090	4.90	20240625	22100	-33.12	20240404	11620	27.19	20231005	3.16	N	065680	500	49 억		479909	N	N	0	N	00	N
27	20240726	150606	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	14770	-140	5	-0.94	133475270	9057	26.19	14800	14910	14590	19380	10440	14910	14737.23	5.04	0	-525	15716	15312	14936	14532	14156	15125	14345	50	4470	500	10430	10	1	9530000	1408	25.20	0.57	12	0.10	586.00	25902.00	22100	20240404	-33.17	11620	20231005	27.11	22100	-33.17	20240404	14090	4.83	20240625	22100	-33.17	20240404	11620	27.11	20231005	3.16	N	065680	500	49 억		479909	N	N	0	N	00	N
28	20240726	140608	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	14720	-190	5	-1.27	79857020	5435	15.72	14800	14910	14590	19380	10440	14910	14693.06	5.04	0	-1220	15716	15312	14936	14532	14156	15125	14345	50	4470	500	10430	10	1	9530000	1403	25.12	0.57	12	0.06	586.00	25902.00	22100	20240404	-33.39	11620	20231005	26.68	22100	-33.39	20240404	14090	4.47	20240625	22100	-33.39	20240404	11620	26.68	20231005	3.16	N	065680	500	49 억		479909	N	N	0	N	00	N
29	20240726	130608	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	14670	-240	5	-1.61	47133610	3198	9.25	14800	14910	14670	19380	10440	14910	14738.41	5.04	0	-1196	15716	15312	14936	14532	14156	15125	14345	50	4470	500	10430	10	1	9530000	1398	25.03	0.57	12	0.03	586.00	25902.00	22100	20240404	-33.62	11620	20231005	26.25	22100	-33.62	20240404	14090	4.12	20240625	22100	-33.62	20240404	11620	26.25	20231005	3.16	N	065680	500	49 억		479909	N	N	0	N	00	N
30	20240726	120611	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	14740	-170	5	-1.14	21703410	1468	4.25	14800	14910	14720	19380	10440	14910	14784.25	5.04	0	-937	15716	15312	14936	14532	14156	15125	14345	50	4470	500	10430	10	1	9530000	1405	25.15	0.57	12	0.02	586.00	25902.00	22100	20240404	-33.30	11620	20231005	26.85	22100	-33.30	20240404	14090	4.61	20240625	22100	-33.30	20240404	11620	26.85	20231005	3.16	N	065680	500	49 억		479909	N	N	0	N	00	N
31	20240726	110610	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	14720	-190	5	-1.27	21008110	1421	4.11	14800	14910	14720	19380	10440	14910	14783.94	5.04	0	-911	15716	15312	14936	14532	14156	15125	14345	50	4470	500	10430	10	1	9530000	1403	25.12	0.57	12	0.01	586.00	25902.00	22100	20240404	-33.39	11620	20231005	26.68	22100	-33.39	20240404	14090	4.47	20240625	22100	-33.39	20240404	11620	26.68	20231005	3.16	N	065680	500	49 억		479909	N	N	0	N	00	N
32	20240726	100609	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	14810	-100	5	-0.67	9640020	651	1.88	14800	14910	14750	19380	10440	14910	14807.86	5.04	0	-255	15716	15312	14936	14532	14156	15125	14345	50	4470	500	10430	10	1	9530000	1411	25.27	0.57	12	0.01	586.00	25902.00	22100	20240404	-32.99	11620	20231005	27.45	22100	-32.99	20240404	14090	5.11	20240625	22100	-32.99	20240404	11620	27.45	20231005	3.16	N	065680	500	49 억		479909	N	N	0	N	00	N
33	20240726	090604	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	14800	-110	5	-0.74	1302950	88	0.25	14800	14910	14800	19380	10440	14910	14805.06	5.04	0	-2	15716	15312	14936	14532	14156	15125	14345	50	4470	500	10430	10	1	9530000	1410	25.26	0.57	12	0.00	586.00	25902.00	22100	20240404	-33.03	11620	20231005	27.37	22100	-33.03	20240404	14090	5.04	20240625	22100	-33.03	20240404	11620	27.37	20231005	3.16	N	065680	500	49 억		479909	N	N	0	N	00	N
34	20240725	160605	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	14910	-460	5	-2.99	510744270	34581	252.58	15340	15340	14560	19980	10760	15370	14769.51	5.06	0	-829	15743	15556	15303	15116	14863	15650	15210	50	4610	500	10750	10	1	9530000	1421	25.44	0.58	12	0.36	586.00	25902.00	22100	20240404	-32.53	11620	20231005	28.31	22100	-32.53	20240404	14090	5.82	20240625	22100	-32.53	20240404	11620	28.31	20231005	3.17	N	065680	500	49 억		482150	N	N	0	N	00	N
35	20240725	150613	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	14680	-690	5	-4.49	346938490	23507	171.70	15340	15340	14640	19980	10760	15370	14758.94	5.06	0	461	15743	15556	15303	15116	14863	15650	15210	50	4610	500	10750	10	1	9530000	1399	25.05	0.57	12	0.25	586.00	25902.00	22100	20240404	-33.57	11620	20231005	26.33	22100	-33.57	20240404	14090	4.19	20240625	22100	-33.57	20240404	11620	26.33	20231005	3.17	N	065680	500	49 억		482150	N	N	0	N	00	N
36	20240725	140613	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	14780	-590	5	-3.84	289390850	19597	143.14	15340	15340	14640	19980	10760	15370	14767.10	5.06	0	1047	15743	15556	15303	15116	14863	15650	15210	50	4610	500	10750	10	1	9530000	1409	25.22	0.57	12	0.21	586.00	25902.00	22100	20240404	-33.12	11620	20231005	27.19	22100	-33.12	20240404	14090	4.90	20240625	22100	-33.12	20240404	11620	27.19	20231005	3.17	N	065680	500	49 억		482150	N	N	0	N	00	N
37	20240725	130607	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	14650	-720	5	-4.68	265110410	17941	131.04	15340	15340	14640	19980	10760	15370	14776.79	5.06	0	240	15743	15556	15303	15116	14863	15650	15210	50	4610	500	10750	10	1	9530000	1396	25.00	0.57	12	0.19	586.00	25902.00	22100	20240404	-33.71	11620	20231005	26.08	22100	-33.71	20240404	14090	3.97	20240625	22100	-33.71	20240404	11620	26.08	20231005	3.17	N	065680	500	49 억		482150	N	N	0	N	00	N
38	20240725	120610	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	14670	-700	5	-4.55	226943190	15341	112.05	15340	15340	14640	19980	10760	15370	14793.25	5.06	0	-220	15743	15556	15303	15116	14863	15650	15210	50	4610	500	10750	10	1	9530000	1398	25.03	0.57	12	0.16	586.00	25902.00	22100	20240404	-33.62	11620	20231005	26.25	22100	-33.62	20240404	14090	4.12	20240625	22100	-33.62	20240404	11620	26.25	20231005	3.17	N	065680	500	49 억		482150	N	N	0	N	00	N
39	20240725	110606	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	14720	-650	5	-4.23	181297540	12234	89.36	15340	15340	14640	19980	10760	15370	14819.15	5.06	0	-1378	15743	15556	15303	15116	14863	15650	15210	50	4610	500	10750	10	1	9530000	1403	25.12	0.57	12	0.13	586.00	25902.00	22100	20240404	-33.39	11620	20231005	26.68	22100	-33.39	20240404	14090	4.47	20240625	22100	-33.39	20240404	11620	26.68	20231005	3.17	N	065680	500	49 억		482150	N	N	0	N	00	N
40	20240725	100606	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	14800	-570	5	-3.71	125170320	8419	61.49	15340	15340	14720	19980	10760	15370	14867.60	5.06	0	-1625	15743	15556	15303	15116	14863	15650	15210	50	4610	500	10750	10	1	9530000	1410	25.26	0.57	12	0.09	586.00	25902.00	22100	20240404	-33.03	11620	20231005	27.37	22100	-33.03	20240404	14090	5.04	20240625	22100	-33.03	20240404	11620	27.37	20231005	3.17	N	065680	500	49 억		482150	N	N	0	N	00	N
41	20240725	090603	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	15100	-270	5	-1.76	3966300	261	1.91	15340	15340	15100	19980	10760	15370	15196.55	5.06	0	-164	15743	15556	15303	15116	14863	15650	15210	50	4610	500	10750	10	1	9530000	1439	25.77	0.58	12	0.00	586.00	25902.00	22100	20240404	-31.67	11620	20231005	29.95	22100	-31.67	20240404	14090	7.17	20240625	22100	-31.67	20240404	11620	29.95	20231005	3.17	N	065680	500	49 억		482150	N	N	0	N	00	N
42	20240724	160601	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	15370	10	2	0.07	208415370	13690	44.88	15300	15490	15050	19960	10760	15360	15223.91	5.08	0	-2011	16106	15732	15486	15112	14866	15610	14990	50	4600	500	10750	10	1	9530000	1465	26.23	0.59	12	0.14	586.00	25902.00	22100	20240404	-30.45	11620	20231005	32.27	22100	-30.45	20240404	14090	9.08	20240625	22100	-30.45	20240404	11620	32.27	20231005	3.17	N	065680	500	49 억		484057	N	N	0	N	00	N
43	20240724	150610	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	15150	-210	5	-1.37	150929730	9926	32.54	15300	15490	15050	19960	10760	15360	15205.49	5.08	0	-1657	16106	15732	15486	15112	14866	15610	14990	50	4600	500	10750	10	1	9530000	1444	25.85	0.58	12	0.10	586.00	25902.00	22100	20240404	-31.45	11620	20231005	30.38	22100	-31.45	20240404	14090	7.52	20240625	22100	-31.45	20240404	11620	30.38	20231005	3.17	N	065680	500	49 억		484057	N	N	0	N	00	N
44	20240724	140607	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	15100	-260	5	-1.69	132653070	8718	28.58	15300	15490	15050	19960	10760	15360	15216.00	5.08	0	-1857	16106	15732	15486	15112	14866	15610	14990	50	4600	500	10750	10	1	9530000	1439	25.77	0.58	12	0.09	586.00	25902.00	22100	20240404	-31.67	11620	20231005	29.95	22100	-31.67	20240404	14090	7.17	20240625	22100	-31.67	20240404	11620	29.95	20231005	3.17	N	065680	500	49 억		484057	N	N	0	N	00	N
45	20240724	130612	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	15220	-140	5	-0.91	74326700	4868	15.96	15300	15490	15210	19960	10760	15360	15268.43	5.08	0	-220	16106	15732	15486	15112	14866	15610	14990	50	4600	500	10750	10	1	9530000	1450	25.97	0.59	12	0.05	586.00	25902.00	22100	20240404	-31.13	11620	20231005	30.98	22100	-31.13	20240404	14090	8.02	20240625	22100	-31.13	20240404	11620	30.98	20231005	3.17	N	065680	500	49 억		484057	N	N	0	N	00	N
46	20240724	120612	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	15300	-60	5	-0.39	41277060	2698	8.84	15300	15490	15210	19960	10760	15360	15299.13	5.08	0	201	16106	15732	15486	15112	14866	15610	14990	50	4600	500	10750	10	1	9530000	1458	26.11	0.59	12	0.03	586.00	25902.00	22100	20240404	-30.77	11620	20231005	31.67	22100	-30.77	20240404	14090	8.59	20240625	22100	-30.77	20240404	11620	31.67	20231005	3.17	N	065680	500	49 억		484057	N	N	0	N	00	N
47	20240724	110609	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	15290	-70	5	-0.46	27964770	1826	5.99	15300	15450	15210	19960	10760	15360	15314.77	5.08	0	213	16106	15732	15486	15112	14866	15610	14990	50	4600	500	10750	10	1	9530000	1457	26.09	0.59	12	0.02	586.00	25902.00	22100	20240404	-30.81	11620	20231005	31.58	22100	-30.81	20240404	14090	8.52	20240625	22100	-30.81	20240404	11620	31.58	20231005	3.17	N	065680	500	49 억		484057	N	N	0	N	00	N
48	20240724	100610	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	15350	-10	5	-0.07	12996600	847	2.78	15300	15450	15210	19960	10760	15360	15344.27	5.08	0	-229	16106	15732	15486	15112	14866	15610	14990	50	4600	500	10750	10	1	9530000	1463	26.19	0.59	12	0.01	586.00	25902.00	22100	20240404	-30.54	11620	20231005	32.10	22100	-30.54	20240404	14090	8.94	20240625	22100	-30.54	20240404	11620	32.10	20231005	3.17	N	065680	500	49 억		484057	N	N	0	N	00	N
49	20240724	090605	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	15300	-60	5	-0.39	2692800	176	0.58	15300	15300	15300	19960	10760	15360	15300.00	5.08	0	-23	16106	15732	15486	15112	14866	15610	14990	50	4600	500	10750	10	1	9530000	1458	26.11	0.59	12	0.00	586.00	25902.00	22100	20240404	-30.77	11620	20231005	31.67	22100	-30.77	20240404	14090	8.59	20240625	22100	-30.77	20240404	11620	31.67	20231005	3.17	N	065680	500	49 억		484057	N	N	0	N	00	N
50	20240723	160558	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	15360	-480	5	-3.03	468188700	30442	57.33	15700	15860	15240	20550	11090	15840	15379.70	5.13	0	-4718	16400	16120	15710	15430	15020	15915	15225	50	4710	500	11080	10	1	9530000	1464	26.21	0.59	12	0.32	586.00	25902.00	22100	20240404	-30.50	11620	20231005	32.19	22100	-30.50	20240404	14090	9.01	20240625	22100	-30.50	20240404	11620	32.19	20231005	3.18	N	065680	500	49 억		488768	N	N	0	N	00	N
51	20240723	150612	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	15350	-490	5	-3.09	380952960	24770	46.65	15700	15860	15240	20550	11090	15840	15379.61	5.13	0	-3368	16400	16120	15710	15430	15020	15915	15225	50	4710	500	11080	10	1	9530000	1463	26.19	0.59	12	0.26	586.00	25902.00	22100	20240404	-30.54	11620	20231005	32.10	22100	-30.54	20240404	14090	8.94	20240625	22100	-30.54	20240404	11620	32.10	20231005	3.18	N	065680	500	49 억		488768	N	N	0	N	00	N
52	20240723	140600	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	15410	-430	5	-2.71	280381140	18193	34.26	15700	15860	15250	20550	11090	15840	15411.48	5.13	0	-3582	16400	16120	15710	15430	15020	15915	15225	50	4710	500	11080	10	1	9530000	1469	26.30	0.59	12	0.19	586.00	25902.00	22100	20240404	-30.27	11620	20231005	32.62	22100	-30.27	20240404	14090	9.37	20240625	22100	-30.27	20240404	11620	32.62	20231005	3.18	N	065680	500	49 억		488768	N	N	0	N	00	N
53	20240723	130559	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	15380	-460	5	-2.90	212423860	13752	25.90	15700	15860	15310	20550	11090	15840	15446.76	5.13	0	-3081	16400	16120	15710	15430	15020	15915	15225	50	4710	500	11080	10	1	9530000	1466	26.25	0.59	12	0.14	586.00	25902.00	22100	20240404	-30.41	11620	20231005	32.36	22100	-30.41	20240404	14090	9.16	20240625	22100	-30.41	20240404	11620	32.36	20231005	3.18	N	065680	500	49 억		488768	N	N	0	N	00	N
54	20240723	120603	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	15400	-440	5	-2.78	126309140	8147	15.34	15700	15860	15330	20550	11090	15840	15503.76	5.13	0	-3097	16400	16120	15710	15430	15020	15915	15225	50	4710	500	11080	10	1	9530000	1468	26.28	0.59	12	0.09	586.00	25902.00	22100	20240404	-30.32	11620	20231005	32.53	22100	-30.32	20240404	14090	9.30	20240625	22100	-30.32	20240404	11620	32.53	20231005	3.18	N	065680	500	49 억		488768	N	N	0	N	00	N
55	20240723	110605	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	15390	-450	5	-2.84	90081490	5790	10.90	15700	15860	15390	20550	11090	15840	15558.12	5.13	0	-3048	16400	16120	15710	15430	15020	15915	15225	50	4710	500	11080	10	1	9530000	1467	26.26	0.59	12	0.06	586.00	25902.00	22100	20240404	-30.36	11620	20231005	32.44	22100	-30.36	20240404	14090	9.23	20240625	22100	-30.36	20240404	11620	32.44	20231005	3.18	N	065680	500	49 억		488768	N	N	0	N	00	N
56	20240723	100602	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	15650	-190	5	-1.20	35707790	2276	4.29	15700	15860	15560	20550	11090	15840	15688.84	5.13	0	-1192	16400	16120	15710	15430	15020	15915	15225	50	4710	500	11080	10	1	9530000	1491	26.71	0.60	12	0.02	586.00	25902.00	22100	20240404	-29.19	11620	20231005	34.68	22100	-29.19	20240404	14090	11.07	20240625	22100	-29.19	20240404	11620	34.68	20231005	3.18	N	065680	500	49 억		488768	N	N	0	N	00	N
57	20240723	090605	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	15800	-40	5	-0.25	1966960	125	0.24	15700	15840	15700	20550	11090	15840	15735.68	5.13	0	-15	16400	16120	15710	15430	15020	15915	15225	50	4710	500	11080	10	1	9530000	1506	26.96	0.61	12	0.00	586.00	25902.00	22100	20240404	-28.51	11620	20231005	35.97	22100	-28.51	20240404	14090	12.14	20240625	22100	-28.51	20240404	11620	35.97	20231005	3.18	N	065680	500	49 억		488768	N	N	0	N	00	N
58	20240722	160557	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	15840	-10	5	-0.06	282252600	18101	20.76	15850	15990	15300	20600	11100	15850	15593.07	5.16	0	-2984	16503	16176	15863	15536	15223	16020	15380	50	4750	500	11090	10	1	9530000	1510	27.03	0.61	12	0.19	586.00	25902.00	22100	20240404	-28.33	11620	20231005	36.32	22100	-28.33	20240404	14090	12.42	20240625	22100	-28.33	20240404	11620	36.32	20231005	3.22	N	065680	500	49 억		491338	N	N	0	N	00	N
59	20240722	150602	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	15790	-60	5	-0.38	228768310	14715	16.88	15850	15990	15300	20600	11100	15850	15546.61	5.16	0	-2500	16503	16176	15863	15536	15223	16020	15380	50	4750	500	11090	10	1	9530000	1505	26.95	0.61	12	0.15	586.00	25902.00	22100	20240404	-28.55	11620	20231005	35.89	22100	-28.55	20240404	14090	12.07	20240625	22100	-28.55	20240404	11620	35.89	20231005	3.22	N	065680	500	49 억		491338	N	N	0	N	00	N
60	20240722	140603	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	15730	-120	5	-0.76	161952190	10462	12.00	15850	15990	15300	20600	11100	15850	15480.04	5.16	0	-3352	16503	16176	15863	15536	15223	16020	15380	50	4750	500	11090	10	1	9530000	1499	26.84	0.61	12	0.11	586.00	25902.00	22100	20240404	-28.82	11620	20231005	35.37	22100	-28.82	20240404	14090	11.64	20240625	22100	-28.82	20240404	11620	35.37	20231005	3.22	N	065680	500	49 억		491338	N	N	0	N	00	N
61	20240722	130559	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	15380	-470	5	-2.97	127482530	8254	9.47	15850	15990	15300	20600	11100	15850	15444.94	5.16	0	-3652	16503	16176	15863	15536	15223	16020	15380	50	4750	500	11090	10	1	9530000	1466	26.25	0.59	12	0.09	586.00	25902.00	22100	20240404	-30.41	11620	20231005	32.36	22100	-30.41	20240404	14090	9.16	20240625	22100	-30.41	20240404	11620	32.36	20231005	3.22	N	065680	500	49 억		491338	N	N	0	N	00	N
62	20240722	120601	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	15360	-490	5	-3.09	96356960	6223	7.14	15850	15990	15310	20600	11100	15850	15484.00	5.16	0	-3262	16503	16176	15863	15536	15223	16020	15380	50	4750	500	11090	10	1	9530000	1464	26.21	0.59	12	0.07	586.00	25902.00	22100	20240404	-30.50	11620	20231005	32.19	22100	-30.50	20240404	14090	9.01	20240625	22100	-30.50	20240404	11620	32.19	20231005	3.22	N	065680	500	49 억		491338	N	N	0	N	00	N
63	20240722	110559	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	15350	-500	5	-3.15	70696820	4551	5.22	15850	15990	15330	20600	11100	15850	15534.35	5.16	0	-2418	16503	16176	15863	15536	15223	16020	15380	50	4750	500	11090	10	1	9530000	1463	26.19	0.59	12	0.05	586.00	25902.00	22100	20240404	-30.54	11620	20231005	32.10	22100	-30.54	20240404	14090	8.94	20240625	22100	-30.54	20240404	11620	32.10	20231005	3.22	N	065680	500	49 억		491338	N	N	0	N	00	N
64	20240722	100601	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	15610	-240	5	-1.51	17853410	1137	1.30	15850	15990	15500	20600	11100	15850	15702.21	5.16	0	-405	16503	16176	15863	15536	15223	16020	15380	50	4750	500	11090	10	1	9530000	1488	26.64	0.60	12	0.01	586.00	25902.00	22100	20240404	-29.37	11620	20231005	34.34	22100	-29.37	20240404	14090	10.79	20240625	22100	-29.37	20240404	11620	34.34	20231005	3.22	N	065680	500	49 억		491338	N	N	0	N	00	N
65	20240722	090558	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	15850	0	3	0.00	10633080	679	0.78	15850	15990	15500	20600	11100	15850	15659.91	5.16	0	-296	16503	16176	15863	15536	15223	16020	15380	50	4750	500	11090	10	1	9530000	1511	27.05	0.61	12	0.01	586.00	25902.00	22100	20240404	-28.28	11620	20231005	36.40	22100	-28.28	20240404	14090	12.49	20240625	22100	-28.28	20240404	11620	36.40	20231005	3.22	N	065680	500	49 억		491338	N	N	0	N	00	N
66	20240719	160547	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	15850	-110	5	-0.69	334079390	21176	97.96	15960	16190	15550	20700	11180	15960	15776.32	5.18	0	-1851	16680	16320	16040	15680	15400	16180	15540	50	4740	500	11170	10	1	9530000	1511	27.05	0.61	12	0.22	586.00	25902.00	22100	20240404	-28.28	11620	20231005	36.40	22100	-28.28	20240404	14090	12.49	20240625	22100	-28.28	20240404	11620	36.40	20231005	3.25	N	065680	500	49 억		493183	N	N	0	N	00	N
67	20240719	150552	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	15670	-290	5	-1.82	260456960	16510	76.37	15960	16190	15550	20700	11180	15960	15775.71	5.18	0	-271	16680	16320	16040	15680	15400	16180	15540	50	4740	500	11170	10	1	9530000	1493	26.74	0.60	12	0.17	586.00	25902.00	22100	20240404	-29.10	11620	20231005	34.85	22100	-29.10	20240404	14090	11.21	20240625	22100	-29.10	20240404	11620	34.85	20231005	3.25	N	065680	500	49 억		493183	N	N	0	N	00	N
68	20240719	140556	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	15760	-200	5	-1.25	232614000	14727	68.12	15960	16190	15550	20700	11180	15960	15795.07	5.18	0	-640	16680	16320	16040	15680	15400	16180	15540	50	4740	500	11170	10	1	9530000	1502	26.89	0.61	12	0.15	586.00	25902.00	22100	20240404	-28.69	11620	20231005	35.63	22100	-28.69	20240404	14090	11.85	20240625	22100	-28.69	20240404	11620	35.63	20231005	3.25	N	065680	500	49 억		493183	N	N	0	N	00	N
69	20240719	130548	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	15690	-270	5	-1.69	208422970	13181	60.97	15960	16190	15550	20700	11180	15960	15812.38	5.18	0	-1229	16680	16320	16040	15680	15400	16180	15540	50	4740	500	11170	10	1	9530000	1495	26.77	0.61	12	0.14	586.00	25902.00	22100	20240404	-29.00	11620	20231005	35.03	22100	-29.00	20240404	14090	11.36	20240625	22100	-29.00	20240404	11620	35.03	20231005	3.25	N	065680	500	49 억		493183	N	N	0	N	00	N
70	20240719	120548	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	15820	-140	5	-0.88	182421630	11529	53.33	15960	16190	15550	20700	11180	15960	15822.85	5.18	0	-1662	16680	16320	16040	15680	15400	16180	15540	50	4740	500	11170	10	1	9530000	1508	27.00	0.61	12	0.12	586.00	25902.00	22100	20240404	-28.42	11620	20231005	36.14	22100	-28.42	20240404	14090	12.28	20240625	22100	-28.42	20240404	11620	36.14	20231005	3.25	N	065680	500	49 억		493183	N	N	0	N	00	N
71	20240719	110552	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	15780	-180	5	-1.13	118964210	7485	34.62	15960	16190	15770	20700	11180	15960	15893.68	5.18	0	-2078	16680	16320	16040	15680	15400	16180	15540	50	4740	500	11170	10	1	9530000	1504	26.93	0.61	12	0.08	586.00	25902.00	22100	20240404	-28.60	11620	20231005	35.80	22100	-28.60	20240404	14090	11.99	20240625	22100	-28.60	20240404	11620	35.80	20231005	3.25	N	065680	500	49 억		493183	N	N	0	N	00	N
72	20240719	100504	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	16010	50	2	0.31	68032560	4268	19.74	15960	16190	15790	20700	11180	15960	15940.15	5.18	0	-310	16680	16320	16040	15680	15400	16180	15540	50	4740	500	11170	10	1	9530000	1526	27.32	0.62	12	0.04	586.00	25902.00	22100	20240404	-27.56	11620	20231005	37.78	22100	-27.56	20240404	14090	13.63	20240625	22100	-27.56	20240404	11620	37.78	20231005	3.25	N	065680	500	49 억		493183	N	N	0	N	00	N
73	20240719	090601	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	15810	-150	5	-0.94	3736760	236	1.09	15960	15960	15810	20700	11180	15960	15833.73	5.18	0	176	16680	16320	16040	15680	15400	16180	15540	50	4740	500	11170	10	1	9530000	1507	26.98	0.61	12	0.00	586.00	25902.00	22100	20240404	-28.46	11620	20231005	36.06	22100	-28.46	20240404	14090	12.21	20240625	22100	-28.46	20240404	11620	36.06	20231005	3.25	N	065680	500	49 억		493183	N	N	0	N	00	N
74	20240718	160541	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	15960	-630	5	-3.80	346523260	21601	100.59	16400	16400	15760	21550	11620	16590	16042.00	5.23	0	-5113	16976	16782	16536	16342	16096	16660	16220	50	4960	500	11610	10	1	9530000	1521	27.24	0.62	12	0.23	586.00	25902.00	22100	20240404	-27.78	11620	20231005	37.35	22100	-27.78	20240404	14090	13.27	20240625	22100	-27.78	20240404	11620	37.35	20231005	3.27	N	065680	500	49 억		498110	N	N	0	N	00	N
75	20240718	150548	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	15960	-630	5	-3.80	302662950	18859	87.82	16400	16400	15760	21550	11620	16590	16048.73	5.23	0	-4721	16976	16782	16536	16342	16096	16660	16220	50	4960	500	11610	10	1	9530000	1521	27.24	0.62	12	0.20	586.00	25902.00	22100	20240404	-27.78	11620	20231005	37.35	22100	-27.78	20240404	14090	13.27	20240625	22100	-27.78	20240404	11620	37.35	20231005	3.27	N	065680	500	49 억		498110	N	N	0	N	00	N
76	20240718	140545	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	16090	-500	5	-3.01	250058280	15583	72.57	16400	16400	15760	21550	11620	16590	16046.86	5.23	0	-4023	16976	16782	16536	16342	16096	16660	16220	50	4960	500	11610	10	1	9530000	1533	27.46	0.62	12	0.16	586.00	25902.00	22100	20240404	-27.19	11620	20231005	38.47	22100	-27.19	20240404	14090	14.19	20240625	22100	-27.19	20240404	11620	38.47	20231005	3.27	N	065680	500	49 억		498110	N	N	0	N	00	N
77	20240718	130546	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	16200	-390	5	-2.35	159306530	9883	46.02	16400	16400	15810	21550	11620	16590	16119.25	5.23	0	-488	16976	16782	16536	16342	16096	16660	16220	50	4960	500	11610	10	1	9530000	1544	27.65	0.63	12	0.10	586.00	25902.00	22100	20240404	-26.70	11620	20231005	39.41	22100	-26.70	20240404	14090	14.98	20240625	22100	-26.70	20240404	11620	39.41	20231005	3.27	N	065680	500	49 억		498110	N	N	0	N	00	N
78	20240718	120545	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	16260	-330	5	-1.99	144503400	8969	41.77	16400	16400	15810	21550	11620	16590	16111.43	5.23	0	73	16976	16782	16536	16342	16096	16660	16220	50	4960	500	11610	10	1	9530000	1550	27.75	0.63	12	0.09	586.00	25902.00	22100	20240404	-26.43	11620	20231005	39.93	22100	-26.43	20240404	14090	15.40	20240625	22100	-26.43	20240404	11620	39.93	20231005	3.27	N	065680	500	49 억		498110	N	N	0	N	00	N
79	20240718	110548	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	16150	-440	5	-2.65	135133250	8392	39.08	16400	16400	15810	21550	11620	16590	16102.63	5.23	0	284	16976	16782	16536	16342	16096	16660	16220	50	4960	500	11610	10	1	9530000	1539	27.56	0.62	12	0.09	586.00	25902.00	22100	20240404	-26.92	11620	20231005	38.98	22100	-26.92	20240404	14090	14.62	20240625	22100	-26.92	20240404	11620	38.98	20231005	3.27	N	065680	500	49 억		498110	N	N	0	N	00	N
80	20240718	100551	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	16100	-490	5	-2.95	93729530	5834	27.17	16400	16400	15810	21550	11620	16590	16066.08	5.23	0	324	16976	16782	16536	16342	16096	16660	16220	50	4960	500	11610	10	1	9530000	1534	27.47	0.62	12	0.06	586.00	25902.00	22100	20240404	-27.15	11620	20231005	38.55	22100	-27.15	20240404	14090	14.27	20240625	22100	-27.15	20240404	11620	38.55	20231005	3.27	N	065680	500	49 억		498110	N	N	0	N	00	N
81	20240718	090550	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	16010	-580	5	-3.50	34718980	2152	10.02	16400	16400	16010	21550	11620	16590	16133.36	5.23	0	-24	16976	16782	16536	16342	16096	16660	16220	50	4960	500	11610	10	1	9530000	1526	27.32	0.62	12	0.02	586.00	25902.00	22100	20240404	-27.56	11620	20231005	37.78	22100	-27.56	20240404	14090	13.63	20240625	22100	-27.56	20240404	11620	37.78	20231005	3.27	N	065680	500	49 억		498110	N	N	0	N	00	N
82	20240717	160613	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	16590	-40	5	-0.24	353234660	21424	32.70	16700	16730	16290	21600	11650	16630	16487.71	5.33	0	-10091	17150	16890	16390	16130	15630	17020	16260	50	4970	500	11640	10	1	9530000	1581	28.31	0.64	12	0.22	586.00	25902.00	22100	20240404	-24.93	11620	20231005	42.77	22100	-24.93	20240404	14090	17.74	20240625	22100	-24.93	20240404	11620	42.77	20231005	3.28	N	065680	500	49 억		508196	N	N	0	N	00	N
83	20240717	150616	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	16380	-250	5	-1.50	311510670	18891	28.84	16700	16730	16290	21600	11650	16630	16489.90	5.33	0	-8916	17150	16890	16390	16130	15630	17020	16260	50	4970	500	11640	10	1	9530000	1561	27.95	0.63	12	0.20	586.00	25902.00	22100	20240404	-25.88	11620	20231005	40.96	22100	-25.88	20240404	14090	16.25	20240625	22100	-25.88	20240404	11620	40.96	20231005	3.28	N	065680	500	49 억		508196	N	N	0	N	00	N
84	20240717	140614	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	16490	-140	5	-0.84	251074400	15217	23.23	16700	16730	16290	21600	11650	16630	16499.60	5.33	0	-7284	17150	16890	16390	16130	15630	17020	16260	50	4970	500	11640	10	1	9530000	1571	28.14	0.64	12	0.16	586.00	25902.00	22100	20240404	-25.38	11620	20231005	41.91	22100	-25.38	20240404	14090	17.03	20240625	22100	-25.38	20240404	11620	41.91	20231005	3.28	N	065680	500	49 억		508196	N	N	0	N	00	N
85	20240717	130613	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	16510	-120	5	-0.72	179904090	10901	16.64	16700	16730	16290	21600	11650	16630	16503.45	5.33	0	-4707	17150	16890	16390	16130	15630	17020	16260	50	4970	500	11640	10	1	9530000	1573	28.17	0.64	12	0.11	586.00	25902.00	22100	20240404	-25.29	11620	20231005	42.08	22100	-25.29	20240404	14090	17.18	20240625	22100	-25.29	20240404	11620	42.08	20231005	3.28	N	065680	500	49 억		508196	N	N	0	N	00	N
86	20240717	120613	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	16490	-140	5	-0.84	150990090	9148	13.96	16700	16730	16290	21600	11650	16630	16505.26	5.33	0	-3295	17150	16890	16390	16130	15630	17020	16260	50	4970	500	11640	10	1	9530000	1571	28.14	0.64	12	0.10	586.00	25902.00	22100	20240404	-25.38	11620	20231005	41.91	22100	-25.38	20240404	14090	17.03	20240625	22100	-25.38	20240404	11620	41.91	20231005	3.28	N	065680	500	49 억		508196	N	N	0	N	00	N
87	20240717	110613	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	16580	-50	5	-0.30	103320180	6275	9.58	16700	16730	16290	21600	11650	16630	16465.37	5.33	0	-1479	17150	16890	16390	16130	15630	17020	16260	50	4970	500	11640	10	1	9530000	1580	28.29	0.64	12	0.07	586.00	25902.00	22100	20240404	-24.98	11620	20231005	42.69	22100	-24.98	20240404	14090	17.67	20240625	22100	-24.98	20240404	11620	42.69	20231005	3.28	N	065680	500	49 억		508196	N	N	0	N	00	N
88	20240717	100613	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	16530	-100	5	-0.60	69207330	4214	6.43	16700	16730	16290	21600	11650	16630	16423.19	5.33	0	-812	17150	16890	16390	16130	15630	17020	16260	50	4970	500	11640	10	1	9530000	1575	28.21	0.64	12	0.04	586.00	25902.00	22100	20240404	-25.20	11620	20231005	42.25	22100	-25.20	20240404	14090	17.32	20240625	22100	-25.20	20240404	11620	42.25	20231005	3.28	N	065680	500	49 억		508196	N	N	0	N	00	N
89	20240717	090504	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	16640	10	2	0.06	6280580	379	0.58	16700	16730	16310	21600	11650	16630	16571.45	5.33	0	-64	17150	16890	16390	16130	15630	17020	16260	50	4970	500	11640	10	1	9530000	1586	28.40	0.64	12	0.00	586.00	25902.00	22100	20240404	-24.71	11620	20231005	43.20	22100	-24.71	20240404	14090	18.10	20240625	22100	-24.71	20240404	11620	43.20	20231005	3.28	N	065680	500	49 억		508196	N	N	0	N	00	N
90	20240716	160614	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	16630	290	2	1.77	575507870	35418	105.47	16340	16650	15890	21200	11440	16340	16249.01	5.35	0	-2078	17313	16826	16163	15676	15013	16495	15345	50	4860	500	11430	10	1	9530000	1585	28.38	0.64	12	0.37	586.00	25902.00	22100	20240404	-24.75	11620	20231005	43.12	22100	-24.75	20240404	14090	18.03	20240625	22100	-24.75	20240404	11620	43.12	20231005	3.29	N	065680	500	49 억		509774	N	N	0	N	00	N
91	20240716	150620	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	16610	270	2	1.65	536063620	33043	98.40	16340	16650	15890	21200	11440	16340	16223.21	5.35	0	-1097	17313	16826	16163	15676	15013	16495	15345	50	4860	500	11430	10	1	9530000	1583	28.34	0.64	12	0.35	586.00	25902.00	22100	20240404	-24.84	11620	20231005	42.94	22100	-24.84	20240404	14090	17.89	20240625	22100	-24.84	20240404	11620	42.94	20231005	3.29	N	065680	500	49 억		509774	N	N	0	N	00	N
92	20240716	140618	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	16350	10	2	0.06	366474250	22800	67.90	16340	16350	15890	21200	11440	16340	16073.43	5.35	0	2946	17313	16826	16163	15676	15013	16495	15345	50	4860	500	11430	10	1	9530000	1558	27.90	0.63	12	0.24	586.00	25902.00	22100	20240404	-26.02	11620	20231005	40.71	22100	-26.02	20240404	14090	16.04	20240625	22100	-26.02	20240404	11620	40.71	20231005	3.29	N	065680	500	49 억		509774	N	N	0	N	00	N
93	20240716	130619	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	16050	-290	5	-1.77	198691610	12407	36.95	16340	16340	15890	21200	11440	16340	16014.48	5.35	0	-2317	17313	16826	16163	15676	15013	16495	15345	50	4860	500	11430	10	1	9530000	1530	27.39	0.62	12	0.13	586.00	25902.00	22100	20240404	-27.38	11620	20231005	38.12	22100	-27.38	20240404	14090	13.91	20240625	22100	-27.38	20240404	11620	38.12	20231005	3.29	N	065680	500	49 억		509774	N	N	0	N	00	N
94	20240716	120617	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	16010	-330	5	-2.02	166957040	10425	31.04	16340	16340	15890	21200	11440	16340	16015.06	5.35	0	-1807	17313	16826	16163	15676	15013	16495	15345	50	4860	500	11430	10	1	9530000	1526	27.32	0.62	12	0.11	586.00	25902.00	22100	20240404	-27.56	11620	20231005	37.78	22100	-27.56	20240404	14090	13.63	20240625	22100	-27.56	20240404	11620	37.78	20231005	3.29	N	065680	500	49 억		509774	N	N	0	N	00	N
95	20240716	110616	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	16070	-270	5	-1.65	130709780	8165	24.31	16340	16340	15890	21200	11440	16340	16008.55	5.35	0	-1037	17313	16826	16163	15676	15013	16495	15345	50	4860	500	11430	10	1	9530000	1531	27.42	0.62	12	0.09	586.00	25902.00	22100	20240404	-27.29	11620	20231005	38.30	22100	-27.29	20240404	14090	14.05	20240625	22100	-27.29	20240404	11620	38.30	20231005	3.29	N	065680	500	49 억		509774	N	N	0	N	00	N
96	20240716	100617	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	15910	-430	5	-2.63	94596440	5905	17.58	16340	16340	15890	21200	11440	16340	16019.72	5.35	0	-700	17313	16826	16163	15676	15013	16495	15345	50	4860	500	11430	10	1	9530000	1516	27.15	0.61	12	0.06	586.00	25902.00	22100	20240404	-28.01	11620	20231005	36.92	22100	-28.01	20240404	14090	12.92	20240625	22100	-28.01	20240404	11620	36.92	20231005	3.29	N	065680	500	49 억		509774	N	N	0	N	00	N
97	20240716	090615	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	16200	-140	5	-0.86	9701380	600	1.79	16340	16340	16070	21200	11440	16340	16168.97	5.35	0	-150	17313	16826	16163	15676	15013	16495	15345	50	4860	500	11430	10	1	9530000	1544	27.65	0.63	12	0.01	586.00	25902.00	22100	20240404	-26.70	11620	20231005	39.41	22100	-26.70	20240404	14090	14.98	20240625	22100	-26.70	20240404	11620	39.41	20231005	3.29	N	065680	500	49 억		509774	N	N	0	N	00	N
98	20240715	160607	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	16340	-290	5	-1.74	545901740	33570	33.91	16650	16650	15500	21600	11650	16630	16256.69	5.37	0	-2272	17243	16936	16373	16066	15503	17090	16220	50	4970	500	11640	10	1	9530000	1557	27.88	0.63	12	0.35	586.00	25902.00	22100	20240404	-26.06	11620	20231005	40.62	22100	-26.06	20240404	14090	15.97	20240625	22100	-26.06	20240404	11620	40.62	20231005	3.29	N	065680	500	49 억		512231	N	N	0	N	00	N
99	20240715	150611	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	16290	-340	5	-2.04	511915100	31489	31.81	16650	16650	15500	21600	11650	16630	16251.71	5.37	0	-942	17243	16936	16373	16066	15503	17090	16220	50	4970	500	11640	10	1	9530000	1552	27.80	0.63	12	0.33	586.00	25902.00	22100	20240404	-26.29	11620	20231005	40.19	22100	-26.29	20240404	14090	15.61	20240625	22100	-26.29	20240404	11620	40.19	20231005	3.29	N	065680	500	49 억		512231	N	N	0	N	00	N
100	20240715	140610	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	16350	-280	5	-1.68	428105390	26329	26.60	16650	16650	15500	21600	11650	16630	16253.61	5.37	0	-431	17243	16936	16373	16066	15503	17090	16220	50	4970	500	11640	10	1	9530000	1558	27.90	0.63	12	0.28	586.00	25902.00	22100	20240404	-26.02	11620	20231005	40.71	22100	-26.02	20240404	14090	16.04	20240625	22100	-26.02	20240404	11620	40.71	20231005	3.29	N	065680	500	49 억		512231	N	N	0	N	00	N
101	20240715	130610	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	16350	-280	5	-1.68	412344290	25364	25.62	16650	16650	15500	21600	11650	16630	16250.55	5.37	0	-212	17243	16936	16373	16066	15503	17090	16220	50	4970	500	11640	10	1	9530000	1558	27.90	0.63	12	0.27	586.00	25902.00	22100	20240404	-26.02	11620	20231005	40.71	22100	-26.02	20240404	14090	16.04	20240625	22100	-26.02	20240404	11620	40.71	20231005	3.29	N	065680	500	49 억		512231	N	N	0	N	00	N
102	20240715	120611	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	16390	-240	5	-1.44	373204830	22963	23.20	16650	16650	15500	21600	11650	16630	16245.13	5.37	0	247	17243	16936	16373	16066	15503	17090	16220	50	4970	500	11640	10	1	9530000	1562	27.97	0.63	12	0.24	586.00	25902.00	22100	20240404	-25.84	11620	20231005	41.05	22100	-25.84	20240404	14090	16.32	20240625	22100	-25.84	20240404	11620	41.05	20231005	3.29	N	065680	500	49 억		512231	N	N	0	N	00	N
103	20240715	110610	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	16370	-260	5	-1.56	328139000	20202	20.41	16650	16650	15500	21600	11650	16630	16234.36	5.37	0	787	17243	16936	16373	16066	15503	17090	16220	50	4970	500	11640	10	1	9530000	1560	27.94	0.63	12	0.21	586.00	25902.00	22100	20240404	-25.93	11620	20231005	40.88	22100	-25.93	20240404	14090	16.18	20240625	22100	-25.93	20240404	11620	40.88	20231005	3.29	N	065680	500	49 억		512231	N	N	0	N	00	N
104	20240715	100610	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	16270	-360	5	-2.16	280764790	17301	17.48	16650	16650	15500	21600	11650	16630	16217.85	5.37	0	1051	17243	16936	16373	16066	15503	17090	16220	50	4970	500	11640	10	1	9530000	1551	27.76	0.63	12	0.18	586.00	25902.00	22100	20240404	-26.38	11620	20231005	40.02	22100	-26.38	20240404	14090	15.47	20240625	22100	-26.38	20240404	11620	40.02	20231005	3.29	N	065680	500	49 억		512231	N	N	0	N	00	N
105	20240715	090611	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	16630	0	3	0.00	41940330	2523	2.55	16650	16650	16530	21600	11650	16630	16621.78	5.37	0	-1349	17243	16936	16373	16066	15503	17090	16220	50	4970	500	11640	10	1	9530000	1585	28.38	0.64	12	0.03	586.00	25902.00	22100	20240404	-24.75	11620	20231005	43.12	22100	-24.75	20240404	14090	18.03	20240625	22100	-24.75	20240404	11620	43.12	20231005	3.29	N	065680	500	49 억		512231	N	N	0	N	00	N
106	20240712	160606	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	16630	510	2	3.16	868902620	52749	370.27	16000	16680	15810	20950	11290	16120	16472.39	5.36	0	1387	16406	16262	16106	15962	15806	16335	16035	50	4830	500	11280	10	1	9530000	1585	28.38	0.64	12	0.55	586.00	25902.00	22100	20240404	-24.75	11620	20231005	43.12	22100	-24.75	20240404	14090	18.03	20240625	22100	-24.75	20240404	11620	43.12	20231005	3.29	N	065680	500	49 억		511072	N	N	0	N	00	N
107	20240712	150610	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	16630	510	2	3.16	824700890	50089	351.60	16000	16680	15810	20950	11290	16120	16464.71	5.36	0	2036	16406	16262	16106	15962	15806	16335	16035	50	4830	500	11280	10	1	9530000	1585	28.38	0.64	12	0.53	586.00	25902.00	22100	20240404	-24.75	11620	20231005	43.12	22100	-24.75	20240404	14090	18.03	20240625	22100	-24.75	20240404	11620	43.12	20231005	3.29	N	065680	500	49 억		511072	N	N	0	N	00	N
108	20240712	140613	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	16660	540	2	3.35	675082730	41073	288.31	16000	16680	15810	20950	11290	16120	16436.17	5.36	0	3279	16406	16262	16106	15962	15806	16335	16035	50	4830	500	11280	10	1	9530000	1588	28.43	0.64	12	0.43	586.00	25902.00	22100	20240404	-24.62	11620	20231005	43.37	22100	-24.62	20240404	14090	18.24	20240625	22100	-24.62	20240404	11620	43.37	20231005	3.29	N	065680	500	49 억		511072	N	N	0	N	00	N
109	20240712	130608	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	16640	520	2	3.23	593636430	36175	253.93	16000	16680	15810	20950	11290	16120	16410.13	5.36	0	4304	16406	16262	16106	15962	15806	16335	16035	50	4830	500	11280	10	1	9530000	1586	28.40	0.64	12	0.38	586.00	25902.00	22100	20240404	-24.71	11620	20231005	43.20	22100	-24.71	20240404	14090	18.10	20240625	22100	-24.71	20240404	11620	43.20	20231005	3.29	N	065680	500	49 억		511072	N	N	0	N	00	N
110	20240712	120609	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	16680	560	2	3.47	511509420	31240	219.29	16000	16680	15810	20950	11290	16120	16373.54	5.36	0	5316	16406	16262	16106	15962	15806	16335	16035	50	4830	500	11280	10	1	9530000	1590	28.46	0.64	12	0.33	586.00	25902.00	22100	20240404	-24.52	11620	20231005	43.55	22100	-24.52	20240404	14090	18.38	20240625	22100	-24.52	20240404	11620	43.55	20231005	3.29	N	065680	500	49 억		511072	N	N	0	N	00	N
111	20240712	110606	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	16410	290	2	1.80	246330700	15212	106.78	16000	16410	15810	20950	11290	16120	16193.18	5.36	0	2501	16406	16262	16106	15962	15806	16335	16035	50	4830	500	11280	10	1	9530000	1564	28.00	0.63	12	0.16	586.00	25902.00	22100	20240404	-25.75	11620	20231005	41.22	22100	-25.75	20240404	14090	16.47	20240625	22100	-25.75	20240404	11620	41.22	20231005	3.29	N	065680	500	49 억		511072	N	N	0	N	00	N
112	20240712	100608	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	16250	130	2	0.81	113397780	7059	49.55	16000	16260	15810	20950	11290	16120	16064.28	5.36	0	-55	16406	16262	16106	15962	15806	16335	16035	50	4830	500	11280	10	1	9530000	1549	27.73	0.63	12	0.07	586.00	25902.00	22100	20240404	-26.47	11620	20231005	39.85	22100	-26.47	20240404	14090	15.33	20240625	22100	-26.47	20240404	11620	39.85	20231005	3.29	N	065680	500	49 억		511072	N	N	0	N	00	N
113	20240712	090605	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	15920	-200	5	-1.24	16596240	1040	7.30	16000	16090	15810	20950	11290	16120	15957.92	5.36	0	-201	16406	16262	16106	15962	15806	16335	16035	50	4830	500	11280	10	1	9530000	1517	27.17	0.61	12	0.01	586.00	25902.00	22100	20240404	-27.96	11620	20231005	37.01	22100	-27.96	20240404	14090	12.99	20240625	22100	-27.96	20240404	11620	37.01	20231005	3.29	N	065680	500	49 억		511072	N	N	0	N	00	N
114	20240711	160603	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	16120	20	2	0.12	229606770	14245	56.40	16060	16250	15950	20900	11270	16100	16118.34	5.42	0	-4948	16613	16356	16043	15786	15473	16485	15915	50	4800	500	11270	10	1	9530000	1536	27.51	0.62	12	0.15	586.00	25902.00	22100	20240404	-27.06	11620	20231005	38.73	22100	-27.06	20240404	14090	14.41	20240625	22100	-27.06	20240404	11620	38.73	20231005	3.29	N	065680	500	49 억		516760	N	N	0	N	00	N
115	20240711	150609	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	16080	-20	5	-0.12	200589260	12442	49.26	16060	16250	15950	20900	11270	16100	16121.95	5.42	0	-4079	16613	16356	16043	15786	15473	16485	15915	50	4800	500	11270	10	1	9530000	1532	27.44	0.62	12	0.13	586.00	25902.00	22100	20240404	-27.24	11620	20231005	38.38	22100	-27.24	20240404	14090	14.12	20240625	22100	-27.24	20240404	11620	38.38	20231005	3.29	N	065680	500	49 억		516760	N	N	0	N	00	N
116	20240711	140608	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	16070	-30	5	-0.19	193086580	11975	47.41	16060	16250	15950	20900	11270	16100	16124.14	5.42	0	-3650	16613	16356	16043	15786	15473	16485	15915	50	4800	500	11270	10	1	9530000	1531	27.42	0.62	12	0.13	586.00	25902.00	22100	20240404	-27.29	11620	20231005	38.30	22100	-27.29	20240404	14090	14.05	20240625	22100	-27.29	20240404	11620	38.30	20231005	3.29	N	065680	500	49 억		516760	N	N	0	N	00	N
117	20240711	130606	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	16140	40	2	0.25	157642350	9770	38.68	16060	16250	15950	20900	11270	16100	16135.35	5.42	0	-2338	16613	16356	16043	15786	15473	16485	15915	50	4800	500	11270	10	1	9530000	1538	27.54	0.62	12	0.10	586.00	25902.00	22100	20240404	-26.97	11620	20231005	38.90	22100	-26.97	20240404	14090	14.55	20240625	22100	-26.97	20240404	11620	38.90	20231005	3.29	N	065680	500	49 억		516760	N	N	0	N	00	N
118	20240711	120607	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	16190	90	2	0.56	144720420	8969	35.51	16060	16250	15950	20900	11270	16100	16135.62	5.42	0	-1846	16613	16356	16043	15786	15473	16485	15915	50	4800	500	11270	10	1	9530000	1543	27.63	0.63	12	0.09	586.00	25902.00	22100	20240404	-26.74	11620	20231005	39.33	22100	-26.74	20240404	14090	14.90	20240625	22100	-26.74	20240404	11620	39.33	20231005	3.29	N	065680	500	49 억		516760	N	N	0	N	00	N
119	20240711	110605	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	16190	90	2	0.56	111223810	6891	27.28	16060	16250	15950	20900	11270	16100	16140.45	5.42	0	-1497	16613	16356	16043	15786	15473	16485	15915	50	4800	500	11270	10	1	9530000	1543	27.63	0.63	12	0.07	586.00	25902.00	22100	20240404	-26.74	11620	20231005	39.33	22100	-26.74	20240404	14090	14.90	20240625	22100	-26.74	20240404	11620	39.33	20231005	3.29	N	065680	500	49 억		516760	N	N	0	N	00	N
120	20240711	100605	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	16200	100	2	0.62	66289690	4109	16.27	16060	16250	15950	20900	11270	16100	16132.80	5.42	0	-1056	16613	16356	16043	15786	15473	16485	15915	50	4800	500	11270	10	1	9530000	1544	27.65	0.63	12	0.04	586.00	25902.00	22100	20240404	-26.70	11620	20231005	39.41	22100	-26.70	20240404	14090	14.98	20240625	22100	-26.70	20240404	11620	39.41	20231005	3.29	N	065680	500	49 억		516760	N	N	0	N	00	N
121	20240711	090603	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	16200	100	2	0.62	10263850	638	2.53	16060	16230	16050	20900	11270	16100	16087.54	5.42	0	-149	16613	16356	16043	15786	15473	16485	15915	50	4800	500	11270	10	1	9530000	1544	27.65	0.63	12	0.01	586.00	25902.00	22100	20240404	-26.70	11620	20231005	39.41	22100	-26.70	20240404	14090	14.98	20240625	22100	-26.70	20240404	11620	39.41	20231005	3.29	N	065680	500	49 억		516760	N	N	0	N	00	N
122	20240710	160603	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	16100	130	2	0.81	400033700	24980	74.46	15900	16300	15730	20750	11180	15970	16014.16	5.50	0	-7098	16483	16226	15913	15656	15343	16070	15500	50	4780	500	11170	10	1	9530000	1534	27.47	0.62	12	0.26	586.00	25902.00	22100	20240404	-27.15	11620	20231005	38.55	22100	-27.15	20240404	14090	14.27	20240625	22100	-27.15	20240404	11620	38.55	20231005	3.47	N	065680	500	49 억		523766	N	N	0	N	00	N
123	20240710	150605	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	16140	170	2	1.06	364928540	22799	67.96	15900	16300	15730	20750	11180	15970	16006.34	5.50	0	-6158	16483	16226	15913	15656	15343	16070	15500	50	4780	500	11170	10	1	9530000	1538	27.54	0.62	12	0.24	586.00	25902.00	22100	20240404	-26.97	11620	20231005	38.90	22100	-26.97	20240404	14090	14.55	20240625	22100	-26.97	20240404	11620	38.90	20231005	3.47	N	065680	500	49 억		523766	N	N	0	N	00	N
124	20240710	140602	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	16150	180	2	1.13	304900430	19080	56.87	15900	16300	15730	20750	11180	15970	15980.11	5.50	0	-3928	16483	16226	15913	15656	15343	16070	15500	50	4780	500	11170	10	1	9530000	1539	27.56	0.62	12	0.20	586.00	25902.00	22100	20240404	-26.92	11620	20231005	38.98	22100	-26.92	20240404	14090	14.62	20240625	22100	-26.92	20240404	11620	38.98	20231005	3.47	N	065680	500	49 억		523766	N	N	0	N	00	N
125	20240710	130603	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	16000	30	2	0.19	254929930	15967	47.59	15900	16300	15730	20750	11180	15970	15966.05	5.50	0	-2753	16483	16226	15913	15656	15343	16070	15500	50	4780	500	11170	10	1	9530000	1525	27.30	0.62	12	0.17	586.00	25902.00	22100	20240404	-27.60	11620	20231005	37.69	22100	-27.60	20240404	14090	13.56	20240625	22100	-27.60	20240404	11620	37.69	20231005	3.47	N	065680	500	49 억		523766	N	N	0	N	00	N
126	20240710	120604	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	15880	-90	5	-0.56	235448010	14745	43.95	15900	16300	15730	20750	11180	15970	15967.99	5.50	0	-2229	16483	16226	15913	15656	15343	16070	15500	50	4780	500	11170	10	1	9530000	1513	27.10	0.61	12	0.15	586.00	25902.00	22100	20240404	-28.14	11620	20231005	36.66	22100	-28.14	20240404	14090	12.70	20240625	22100	-28.14	20240404	11620	36.66	20231005	3.47	N	065680	500	49 억		523766	N	N	0	N	00	N
127	20240710	110604	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	15930	-40	5	-0.25	198354020	12403	36.97	15900	16300	15730	20750	11180	15970	15992.42	5.50	0	-1574	16483	16226	15913	15656	15343	16070	15500	50	4780	500	11170	10	1	9530000	1518	27.18	0.62	12	0.13	586.00	25902.00	22100	20240404	-27.92	11620	20231005	37.09	22100	-27.92	20240404	14090	13.06	20240625	22100	-27.92	20240404	11620	37.09	20231005	3.47	N	065680	500	49 억		523766	N	N	0	N	00	N
128	20240710	100600	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	16170	200	2	1.25	143817180	8980	26.77	15900	16300	15730	20750	11180	15970	16015.28	5.50	0	-1672	16483	16226	15913	15656	15343	16070	15500	50	4780	500	11170	10	1	9530000	1541	27.59	0.62	12	0.09	586.00	25902.00	22100	20240404	-26.83	11620	20231005	39.16	22100	-26.83	20240404	14090	14.76	20240625	22100	-26.83	20240404	11620	39.16	20231005	3.47	N	065680	500	49 억		523766	N	N	0	N	00	N
129	20240710	090602	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	15950	-20	5	-0.13	2704870	170	0.51	15900	15970	15900	20750	11180	15970	15911.00	5.50	0	-37	16483	16226	15913	15656	15343	16070	15500	50	4780	500	11170	10	1	9530000	1520	27.22	0.62	12	0.00	586.00	25902.00	22100	20240404	-27.83	11620	20231005	37.26	22100	-27.83	20240404	14090	13.20	20240625	22100	-27.83	20240404	11620	37.26	20231005	3.47	N	065680	500	49 억		523766	N	N	0	N	00	N
130	20240709	160601	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	15970	-200	5	-1.24	530228890	33518	19.53	16170	16170	15600	21000	11320	16170	15818.56	5.61	0	-10692	17370	16770	15800	15200	14230	17070	15500	50	4830	500	11310	10	1	9530000	1522	27.25	0.62	12	0.35	586.00	25902.00	22100	20240404	-27.74	11620	20231005	37.44	22100	-27.74	20240404	14090	13.34	20240625	22100	-27.74	20240404	11620	37.44	20231005	3.48	N	065680	500	49 억		534604	N	N	0	N	00	N
131	20240709	150602	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	15970	-200	5	-1.24	486852700	30800	17.94	16170	16170	15600	21000	11320	16170	15806.66	5.61	0	-9928	17370	16770	15800	15200	14230	17070	15500	50	4830	500	11310	10	1	9530000	1522	27.25	0.62	12	0.32	586.00	25902.00	22100	20240404	-27.74	11620	20231005	37.44	22100	-27.74	20240404	14090	13.34	20240625	22100	-27.74	20240404	11620	37.44	20231005	3.48	N	065680	500	49 억		534604	N	N	0	N	00	N
132	20240709	140603	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	15950	-220	5	-1.36	440412770	27888	16.25	16170	16170	15600	21000	11320	16170	15791.91	5.61	0	-8783	17370	16770	15800	15200	14230	17070	15500	50	4830	500	11310	10	1	9530000	1520	27.22	0.62	12	0.29	586.00	25902.00	22100	20240404	-27.83	11620	20231005	37.26	22100	-27.83	20240404	14090	13.20	20240625	22100	-27.83	20240404	11620	37.26	20231005	3.48	N	065680	500	49 억		534604	N	N	0	N	00	N
133	20240709	130605	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	15810	-360	5	-2.23	349972170	22190	12.93	16170	16170	15600	21000	11320	16170	15771.24	5.61	0	-8465	17370	16770	15800	15200	14230	17070	15500	50	4830	500	11310	10	1	9530000	1507	26.98	0.61	12	0.23	586.00	25902.00	22100	20240404	-28.46	11620	20231005	36.06	22100	-28.46	20240404	14090	12.21	20240625	22100	-28.46	20240404	11620	36.06	20231005	3.48	N	065680	500	49 억		534604	N	N	0	N	00	N
134	20240709	120606	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	15700	-470	5	-2.91	324465530	20568	11.98	16170	16170	15600	21000	11320	16170	15774.86	5.61	0	-8019	17370	16770	15800	15200	14230	17070	15500	50	4830	500	11310	10	1	9530000	1496	26.79	0.61	12	0.22	586.00	25902.00	22100	20240404	-28.96	11620	20231005	35.11	22100	-28.96	20240404	14090	11.43	20240625	22100	-28.96	20240404	11620	35.11	20231005	3.48	N	065680	500	49 억		534604	N	N	0	N	00	N
135	20240709	110605	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	15690	-480	5	-2.97	284557370	18030	10.50	16170	16170	15600	21000	11320	16170	15781.99	5.61	0	-7488	17370	16770	15800	15200	14230	17070	15500	50	4830	500	11310	10	1	9530000	1495	26.77	0.61	12	0.19	586.00	25902.00	22100	20240404	-29.00	11620	20231005	35.03	22100	-29.00	20240404	14090	11.36	20240625	22100	-29.00	20240404	11620	35.03	20231005	3.48	N	065680	500	49 억		534604	N	N	0	N	00	N
136	20240709	100603	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	15720	-450	5	-2.78	207254160	13103	7.63	16170	16170	15660	21000	11320	16170	15816.74	5.61	0	-4345	17370	16770	15800	15200	14230	17070	15500	50	4830	500	11310	10	1	9530000	1498	26.83	0.61	12	0.14	586.00	25902.00	22100	20240404	-28.87	11620	20231005	35.28	22100	-28.87	20240404	14090	11.57	20240625	22100	-28.87	20240404	11620	35.28	20231005	3.48	N	065680	500	49 억		534604	N	N	0	N	00	N
137	20240709	090602	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	15900	-270	5	-1.67	25679440	1601	0.93	16170	16170	15890	21000	11320	16170	16037.89	5.61	0	-1048	17370	16770	15800	15200	14230	17070	15500	50	4830	500	11310	10	1	9530000	1515	27.13	0.61	12	0.02	586.00	25902.00	22100	20240404	-28.05	11620	20231005	36.83	22100	-28.05	20240404	14090	12.85	20240625	22100	-28.05	20240404	11620	36.83	20231005	3.48	N	065680	500	49 억		534604	N	N	0	N	00	N
138	20240708	160558	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	16170	1190	2	7.94	1950927970	124154	456.95	14830	16400	14830	19470	10490	14980	15713.72	5.46	0	13737	15300	15140	14890	14730	14480	15220	14810	50	4490	500	10480	10	1	9530000	1541	27.59	0.62	12	1.30	586.00	25902.00	22100	20240404	-26.83	11620	20231005	39.16	22100	-26.83	20240404	14090	14.76	20240625	22100	-26.83	20240404	11620	39.16	20231005	3.48	N	065680	500	49 억		520089	N	N	0	N	00	N
139	20240708	150600	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	16100	1120	2	7.48	1905660070	121352	446.64	14830	16400	14830	19470	10490	14980	15703.57	5.46	0	14913	15300	15140	14890	14730	14480	15220	14810	50	4490	500	10480	10	1	9530000	1534	27.47	0.62	12	1.27	586.00	25902.00	22100	20240404	-27.15	11620	20231005	38.55	22100	-27.15	20240404	14090	14.27	20240625	22100	-27.15	20240404	11620	38.55	20231005	3.48	N	065680	500	49 억		520089	N	N	0	N	00	N
140	20240708	140601	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	16320	1340	2	8.95	1728361170	110412	406.37	14830	16370	14830	19470	10490	14980	15653.74	5.46	0	17400	15300	15140	14890	14730	14480	15220	14810	50	4490	500	10480	10	1	9530000	1555	27.85	0.63	12	1.16	586.00	25902.00	22100	20240404	-26.15	11620	20231005	40.45	22100	-26.15	20240404	14090	15.83	20240625	22100	-26.15	20240404	11620	40.45	20231005	3.48	N	065680	500	49 억		520089	N	N	0	N	00	N
141	20240708	130557	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	16080	1100	2	7.34	1390215130	89598	329.77	14830	16120	14830	19470	10490	14980	15516.14	5.46	0	15676	15300	15140	14890	14730	14480	15220	14810	50	4490	500	10480	10	1	9530000	1532	27.44	0.62	12	0.94	586.00	25902.00	22100	20240404	-27.24	11620	20231005	38.38	22100	-27.24	20240404	14090	14.12	20240625	22100	-27.24	20240404	11620	38.38	20231005	3.48	N	065680	500	49 억		520089	N	N	0	N	00	N
142	20240708	120600	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	15890	910	2	6.07	1113419070	72242	265.89	14830	15890	14830	19470	10490	14980	15412.35	5.46	0	8041	15300	15140	14890	14730	14480	15220	14810	50	4490	500	10480	10	1	9530000	1514	27.12	0.61	12	0.76	586.00	25902.00	22100	20240404	-28.10	11620	20231005	36.75	22100	-28.10	20240404	14090	12.78	20240625	22100	-28.10	20240404	11620	36.75	20231005	3.48	N	065680	500	49 억		520089	N	N	0	N	00	N
143	20240708	110557	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	15730	750	2	5.01	692549610	45538	167.60	14830	15730	14830	19470	10490	14980	15208.17	5.46	0	6542	15300	15140	14890	14730	14480	15220	14810	50	4490	500	10480	10	1	9530000	1499	26.84	0.61	12	0.48	586.00	25902.00	22100	20240404	-28.82	11620	20231005	35.37	22100	-28.82	20240404	14090	11.64	20240625	22100	-28.82	20240404	11620	35.37	20231005	3.48	N	065680	500	49 억		520089	N	N	0	N	00	N
144	20240708	100559	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	15300	320	2	2.14	458983990	30446	112.06	14830	15300	14830	19470	10490	14980	15075.35	5.46	0	6620	15300	15140	14890	14730	14480	15220	14810	50	4490	500	10480	10	1	9530000	1458	26.11	0.59	12	0.32	586.00	25902.00	22100	20240404	-30.77	11620	20231005	31.67	22100	-30.77	20240404	14090	8.59	20240625	22100	-30.77	20240404	11620	31.67	20231005	3.48	N	065680	500	49 억		520089	N	N	0	N	00	N
145	20240708	090558	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	15010	30	2	0.20	146700780	9875	36.35	14830	15060	14830	19470	10490	14980	14855.78	5.46	0	2642	15300	15140	14890	14730	14480	15220	14810	50	4490	500	10480	10	1	9530000	1430	25.61	0.58	12	0.10	586.00	25902.00	22100	20240404	-32.08	11620	20231005	29.17	22100	-32.08	20240404	14090	6.53	20240625	22100	-32.08	20240404	11620	29.17	20231005	3.48	N	065680	500	49 억		520089	N	N	0	N	00	N
146	20240705	160556	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	14980	200	2	1.35	256071050	17170	200.77	14780	15050	14640	19210	10350	14780	14913.61	5.49	0	-2935	14933	14856	14733	14656	14533	14895	14695	50	4430	500	10340	10	1	9530000	1428	25.56	0.58	12	0.18	586.00	25902.00	22100	20240404	-32.22	11620	20231005	28.92	22100	-32.22	20240404	14090	6.32	20240625	22100	-32.22	20240404	11620	28.92	20231005	3.47	N	065680	500	49 억		523024	N	N	0	N	00	N
147	20240705	150558	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	14920	140	2	0.95	224254480	15042	175.89	14780	15050	14640	19210	10350	14780	14908.55	5.49	0	-2141	14933	14856	14733	14656	14533	14895	14695	50	4430	500	10340	10	1	9530000	1422	25.46	0.58	12	0.16	586.00	25902.00	22100	20240404	-32.49	11620	20231005	28.40	22100	-32.49	20240404	14090	5.89	20240625	22100	-32.49	20240404	11620	28.40	20231005	3.47	N	065680	500	49 억		523024	N	N	0	N	00	N
148	20240705	140558	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	14930	150	2	1.01	180517580	12099	141.48	14780	15050	14640	19210	10350	14780	14920.04	5.49	0	-1225	14933	14856	14733	14656	14533	14895	14695	50	4430	500	10340	10	1	9530000	1423	25.48	0.58	12	0.13	586.00	25902.00	22100	20240404	-32.44	11620	20231005	28.49	22100	-32.44	20240404	14090	5.96	20240625	22100	-32.44	20240404	11620	28.49	20231005	3.47	N	065680	500	49 억		523024	N	N	0	N	00	N
149	20240705	130558	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	14930	150	2	1.01	151747050	10171	118.93	14780	15050	14640	19210	10350	14780	14919.58	5.49	0	138	14933	14856	14733	14656	14533	14895	14695	50	4430	500	10340	10	1	9530000	1423	25.48	0.58	12	0.11	586.00	25902.00	22100	20240404	-32.44	11620	20231005	28.49	22100	-32.44	20240404	14090	5.96	20240625	22100	-32.44	20240404	11620	28.49	20231005	3.47	N	065680	500	49 억		523024	N	N	0	N	00	N
150	20240705	120558	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	14940	160	2	1.08	123539980	8281	96.83	14780	15050	14640	19210	10350	14780	14918.49	5.49	0	923	14933	14856	14733	14656	14533	14895	14695	50	4430	500	10340	10	1	9530000	1424	25.49	0.58	12	0.09	586.00	25902.00	22100	20240404	-32.40	11620	20231005	28.57	22100	-32.40	20240404	14090	6.03	20240625	22100	-32.40	20240404	11620	28.57	20231005	3.47	N	065680	500	49 억		523024	N	N	0	N	00	N
151	20240705	110556	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	15010	230	2	1.56	98720950	6623	77.44	14780	15050	14640	19210	10350	14780	14905.78	5.49	0	1457	14933	14856	14733	14656	14533	14895	14695	50	4430	500	10340	10	1	9530000	1430	25.61	0.58	12	0.07	586.00	25902.00	22100	20240404	-32.08	11620	20231005	29.17	22100	-32.08	20240404	14090	6.53	20240625	22100	-32.08	20240404	11620	29.17	20231005	3.47	N	065680	500	49 억		523024	N	N	0	N	00	N
152	20240705	100556	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	15030	250	2	1.69	72342660	4866	56.90	14780	15050	14640	19210	10350	14780	14866.97	5.49	0	2384	14933	14856	14733	14656	14533	14895	14695	50	4430	500	10340	10	1	9530000	1432	25.65	0.58	12	0.05	586.00	25902.00	22100	20240404	-31.99	11620	20231005	29.35	22100	-31.99	20240404	14090	6.67	20240625	22100	-31.99	20240404	11620	29.35	20231005	3.47	N	065680	500	49 억		523024	N	N	0	N	00	N
153	20240705	090557	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	14820	40	2	0.27	6015540	407	4.76	14780	14820	14780	19210	10350	14780	14780.20	5.49	0	0	14933	14856	14733	14656	14533	14895	14695	50	4430	500	10340	10	1	9530000	1412	25.29	0.57	12	0.00	586.00	25902.00	22100	20240404	-32.94	11620	20231005	27.54	22100	-32.94	20240404	14090	5.18	20240625	22100	-32.94	20240404	11620	27.54	20231005	3.47	N	065680	500	49 억		523024	N	N	0	N	00	N
154	20240704	160554	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	14780	40	2	0.27	123651990	8412	27.15	14740	14810	14610	19160	10320	14740	14699.47	5.50	0	-1077	15300	15020	14870	14590	14440	14945	14515	50	4420	500	10310	10	1	9530000	1409	25.22	0.57	12	0.09	586.00	25902.00	22100	20240404	-33.12	11620	20231005	27.19	22100	-33.12	20240404	14090	4.90	20240625	22100	-33.12	20240404	11620	27.19	20231005	3.51	N	065680	500	49 억		523783	N	N	0	N	00	N
155	20240704	150556	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	14650	-90	5	-0.61	102026590	6947	22.42	14740	14810	14610	19160	10320	14740	14686.42	5.50	0	-638	15300	15020	14870	14590	14440	14945	14515	50	4420	500	10310	10	1	9530000	1396	25.00	0.57	12	0.07	586.00	25902.00	22100	20240404	-33.71	11620	20231005	26.08	22100	-33.71	20240404	14090	3.97	20240625	22100	-33.71	20240404	11620	26.08	20231005	3.51	N	065680	500	49 억		523783	N	N	0	N	00	N
156	20240704	140556	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	14710	-30	5	-0.20	86360060	5881	18.98	14740	14810	14610	19160	10320	14740	14684.59	5.50	0	-379	15300	15020	14870	14590	14440	14945	14515	50	4420	500	10310	10	1	9530000	1402	25.10	0.57	12	0.06	586.00	25902.00	22100	20240404	-33.44	11620	20231005	26.59	22100	-33.44	20240404	14090	4.40	20240625	22100	-33.44	20240404	11620	26.59	20231005	3.51	N	065680	500	49 억		523783	N	N	0	N	00	N
157	20240704	130556	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	14700	-40	5	-0.27	47626130	3237	10.45	14740	14810	14610	19160	10320	14740	14713.05	5.50	0	-243	15300	15020	14870	14590	14440	14945	14515	50	4420	500	10310	10	1	9530000	1401	25.09	0.57	12	0.03	586.00	25902.00	22100	20240404	-33.48	11620	20231005	26.51	22100	-33.48	20240404	14090	4.33	20240625	22100	-33.48	20240404	11620	26.51	20231005	3.51	N	065680	500	49 억		523783	N	N	0	N	00	N
158	20240704	120555	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	14720	-20	5	-0.14	39784020	2704	8.73	14740	14810	14610	19160	10320	14740	14713.03	5.50	0	-33	15300	15020	14870	14590	14440	14945	14515	50	4420	500	10310	10	1	9530000	1403	25.12	0.57	12	0.03	586.00	25902.00	22100	20240404	-33.39	11620	20231005	26.68	22100	-33.39	20240404	14090	4.47	20240625	22100	-33.39	20240404	11620	26.68	20231005	3.51	N	065680	500	49 억		523783	N	N	0	N	00	N
159	20240704	110554	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	14700	-40	5	-0.27	33123800	2251	7.27	14740	14810	14610	19160	10320	14740	14715.15	5.50	0	-37	15300	15020	14870	14590	14440	14945	14515	50	4420	500	10310	10	1	9530000	1401	25.09	0.57	12	0.02	586.00	25902.00	22100	20240404	-33.48	11620	20231005	26.51	22100	-33.48	20240404	14090	4.33	20240625	22100	-33.48	20240404	11620	26.51	20231005	3.51	N	065680	500	49 억		523783	N	N	0	N	00	N
160	20240704	100555	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	14750	10	2	0.07	18719910	1273	4.11	14740	14810	14610	19160	10320	14740	14705.35	5.50	0	-13	15300	15020	14870	14590	14440	14945	14515	50	4420	500	10310	10	1	9530000	1406	25.17	0.57	12	0.01	586.00	25902.00	22100	20240404	-33.26	11620	20231005	26.94	22100	-33.26	20240404	14090	4.68	20240625	22100	-33.26	20240404	11620	26.94	20231005	3.51	N	065680	500	49 억		523783	N	N	0	N	00	N
161	20240704	090555	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	14760	20	2	0.14	4003640	273	0.88	14740	14760	14610	19160	10320	14740	14665.35	5.50	0	35	15300	15020	14870	14590	14440	14945	14515	50	4420	500	10310	10	1	9530000	1407	25.19	0.57	12	0.00	586.00	25902.00	22100	20240404	-33.21	11620	20231005	27.02	22100	-33.21	20240404	14090	4.76	20240625	22100	-33.21	20240404	11620	27.02	20231005	3.51	N	065680	500	49 억		523783	N	N	0	N	00	N
162	20240703	160552	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	14740	-430	5	-2.83	460170490	30984	108.41	15140	15150	14720	19720	10620	15170	14851.87	5.59	0	-8856	15510	15340	15020	14850	14530	15425	14935	50	4550	500	10610	10	1	9530000	1405	25.15	0.57	12	0.33	586.00	25902.00	22100	20240404	-33.30	11620	20231005	26.85	22100	-33.30	20240404	14090	4.61	20240625	22100	-33.30	20240404	11620	26.85	20231005	3.55	N	065680	500	49 억		532746	N	N	0	N	00	N
163	20240703	150554	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	14950	-220	5	-1.45	416117680	28003	97.98	15140	15150	14720	19720	10620	15170	14859.75	5.59	0	-7395	15510	15340	15020	14850	14530	15425	14935	50	4550	500	10610	10	1	9530000	1425	25.51	0.58	12	0.29	586.00	25902.00	22100	20240404	-32.35	11620	20231005	28.66	22100	-32.35	20240404	14090	6.10	20240625	22100	-32.35	20240404	11620	28.66	20231005	3.55	N	065680	500	49 억		532746	N	N	0	N	00	N
164	20240703	140554	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	14820	-350	5	-2.31	358742110	24138	84.45	15140	15150	14720	19720	10620	15170	14862.13	5.59	0	-5917	15510	15340	15020	14850	14530	15425	14935	50	4550	500	10610	10	1	9530000	1412	25.29	0.57	12	0.25	586.00	25902.00	22100	20240404	-32.94	11620	20231005	27.54	22100	-32.94	20240404	14090	5.18	20240625	22100	-32.94	20240404	11620	27.54	20231005	3.55	N	065680	500	49 억		532746	N	N	0	N	00	N
165	20240703	130553	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	14840	-330	5	-2.18	277879120	18690	65.39	15140	15150	14720	19720	10620	15170	14867.80	5.59	0	-5334	15510	15340	15020	14850	14530	15425	14935	50	4550	500	10610	10	1	9530000	1414	25.32	0.57	12	0.20	586.00	25902.00	22100	20240404	-32.85	11620	20231005	27.71	22100	-32.85	20240404	14090	5.32	20240625	22100	-32.85	20240404	11620	27.71	20231005	3.55	N	065680	500	49 억		532746	N	N	0	N	00	N
166	20240703	120552	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	14840	-330	5	-2.18	189895110	12748	44.60	15140	15150	14810	19720	10620	15170	14896.07	5.59	0	-4116	15510	15340	15020	14850	14530	15425	14935	50	4550	500	10610	10	1	9530000	1414	25.32	0.57	12	0.13	586.00	25902.00	22100	20240404	-32.85	11620	20231005	27.71	22100	-32.85	20240404	14090	5.32	20240625	22100	-32.85	20240404	11620	27.71	20231005	3.55	N	065680	500	49 억		532746	N	N	0	N	00	N
167	20240703	110555	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	14880	-290	5	-1.91	146433390	9825	34.38	15140	15150	14810	19720	10620	15170	14904.16	5.59	0	-3175	15510	15340	15020	14850	14530	15425	14935	50	4550	500	10610	10	1	9530000	1418	25.39	0.57	12	0.10	586.00	25902.00	22100	20240404	-32.67	11620	20231005	28.06	22100	-32.67	20240404	14090	5.61	20240625	22100	-32.67	20240404	11620	28.06	20231005	3.55	N	065680	500	49 억		532746	N	N	0	N	00	N
168	20240703	100555	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	15070	-100	5	-0.66	104858000	7029	24.59	15140	15150	14850	19720	10620	15170	14917.91	5.59	0	-3262	15510	15340	15020	14850	14530	15425	14935	50	4550	500	10610	10	1	9530000	1436	25.72	0.58	12	0.07	586.00	25902.00	22100	20240404	-31.81	11620	20231005	29.69	22100	-31.81	20240404	14090	6.96	20240625	22100	-31.81	20240404	11620	29.69	20231005	3.55	N	065680	500	49 억		532746	N	N	0	N	00	N
169	20240703	090553	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	15140	-30	5	-0.20	1327980	88	0.31	15140	15140	15020	19720	10620	15170	15090.68	5.59	0	-12	15510	15340	15020	14850	14530	15425	14935	50	4550	500	10610	10	1	9530000	1443	25.84	0.58	12	0.00	586.00	25902.00	22100	20240404	-31.49	11620	20231005	30.29	22100	-31.49	20240404	14090	7.45	20240625	22100	-31.49	20240404	11620	30.29	20231005	3.55	N	065680	500	49 억		532746	N	N	0	N	00	N
170	20240702	160551	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	15170	80	2	0.53	426152580	28545	72.05	15110	15190	14700	19610	10570	15090	14929.14	5.68	0	-9103	15543	15316	14953	14726	14363	15430	14840	50	4520	500	10560	10	1	9530000	1446	25.89	0.59	12	0.30	586.00	25902.00	22100	20240404	-31.36	11620	20231005	30.55	22100	-31.36	20240404	14090	7.67	20240625	22100	-31.36	20240404	11620	30.55	20231005	3.56	N	065680	500	49 억		541777	N	N	0	N	00	N
171	20240702	150553	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	15120	30	2	0.20	390777350	26205	66.15	15110	15190	14700	19610	10570	15090	14912.32	5.68	0	-7653	15543	15316	14953	14726	14363	15430	14840	50	4520	500	10560	10	1	9530000	1441	25.80	0.58	12	0.27	586.00	25902.00	22100	20240404	-31.58	11620	20231005	30.12	22100	-31.58	20240404	14090	7.31	20240625	22100	-31.58	20240404	11620	30.12	20231005	3.56	N	065680	500	49 억		541777	N	N	0	N	00	N
172	20240702	140552	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	14910	-180	5	-1.19	342903260	23013	58.09	15110	15190	14700	19610	10570	15090	14900.42	5.68	0	-6436	15543	15316	14953	14726	14363	15430	14840	50	4520	500	10560	10	1	9530000	1421	25.44	0.58	12	0.24	586.00	25902.00	22100	20240404	-32.53	11620	20231005	28.31	22100	-32.53	20240404	14090	5.82	20240625	22100	-32.53	20240404	11620	28.31	20231005	3.56	N	065680	500	49 억		541777	N	N	0	N	00	N
173	20240702	130552	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	14980	-110	5	-0.73	301609650	20247	51.11	15110	15190	14700	19610	10570	15090	14896.51	5.68	0	-5892	15543	15316	14953	14726	14363	15430	14840	50	4520	500	10560	10	1	9530000	1428	25.56	0.58	12	0.21	586.00	25902.00	22100	20240404	-32.22	11620	20231005	28.92	22100	-32.22	20240404	14090	6.32	20240625	22100	-32.22	20240404	11620	28.92	20231005	3.56	N	065680	500	49 억		541777	N	N	0	N	00	N
174	20240702	120553	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	14990	-100	5	-0.66	279509970	18772	47.38	15110	15190	14700	19610	10570	15090	14889.73	5.68	0	-5290	15543	15316	14953	14726	14363	15430	14840	50	4520	500	10560	10	1	9530000	1429	25.58	0.58	12	0.20	586.00	25902.00	22100	20240404	-32.17	11620	20231005	29.00	22100	-32.17	20240404	14090	6.39	20240625	22100	-32.17	20240404	11620	29.00	20231005	3.56	N	065680	500	49 억		541777	N	N	0	N	00	N
175	20240702	110552	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	15020	-70	5	-0.46	233123000	15679	39.58	15110	15190	14700	19610	10570	15090	14868.49	5.68	0	-4746	15543	15316	14953	14726	14363	15430	14840	50	4520	500	10560	10	1	9530000	1431	25.63	0.58	12	0.16	586.00	25902.00	22100	20240404	-32.04	11620	20231005	29.26	22100	-32.04	20240404	14090	6.60	20240625	22100	-32.04	20240404	11620	29.26	20231005	3.56	N	065680	500	49 억		541777	N	N	0	N	00	N
176	20240702	100552	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	14730	-360	5	-2.39	165078690	11107	28.04	15110	15190	14700	19610	10570	15090	14862.58	5.68	0	-6061	15543	15316	14953	14726	14363	15430	14840	50	4520	500	10560	10	1	9530000	1404	25.14	0.57	12	0.12	586.00	25902.00	22100	20240404	-33.35	11620	20231005	26.76	22100	-33.35	20240404	14090	4.54	20240625	22100	-33.35	20240404	11620	26.76	20231005	3.56	N	065680	500	49 억		541777	N	N	0	N	00	N
177	20240702	090554	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	15030	-60	5	-0.40	18235330	1208	3.05	15110	15190	15000	19610	10570	15090	15095.47	5.68	0	-1049	15543	15316	14953	14726	14363	15430	14840	50	4520	500	10560	10	1	9530000	1432	25.65	0.58	12	0.01	586.00	25902.00	22100	20240404	-31.99	11620	20231005	29.35	22100	-31.99	20240404	14090	6.67	20240625	22100	-31.99	20240404	11620	29.35	20231005	3.56	N	065680	500	49 억		541777	N	N	0	N	00	N
178	20240701	160551	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	15090	270	2	1.82	590601350	39615	518.59	14790	15180	14590	19260	10380	14820	14908.53	5.65	0	-506	15006	14912	14746	14652	14486	14960	14700	50	4440	500	10370	10	1	9530000	1438	25.75	0.58	12	0.42	586.00	25902.00	22100	20240404	-31.72	11620	20231005	29.86	22100	-31.72	20240404	14090	7.10	20240625	22100	-31.72	20240404	11620	29.86	20231005	3.55	N	065680	500	49 억		538493	N	N	0	N	00	N
179	20240701	150552	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	15130	310	2	2.09	549143380	36873	482.69	14790	15180	14590	19260	10380	14820	14892.83	5.65	0	1531	15006	14912	14746	14652	14486	14960	14700	50	4440	500	10370	10	1	9530000	1442	25.82	0.58	12	0.39	586.00	25902.00	22100	20240404	-31.54	11620	20231005	30.21	22100	-31.54	20240404	14090	7.38	20240625	22100	-31.54	20240404	11620	30.21	20231005	3.55	N	065680	500	49 억		538493	N	N	0	N	00	N
180	20240701	140551	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	14880	60	2	0.40	302339330	20495	268.29	14790	14950	14590	19260	10380	14820	14751.85	5.65	0	4551	15006	14912	14746	14652	14486	14960	14700	50	4440	500	10370	10	1	9530000	1418	25.39	0.57	12	0.22	586.00	25902.00	22100	20240404	-32.67	11620	20231005	28.06	22100	-32.67	20240404	14090	5.61	20240625	22100	-32.67	20240404	11620	28.06	20231005	3.55	N	065680	500	49 억		538493	N	N	0	N	00	N
181	20240701	130551	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	14740	-80	5	-0.54	251104800	17041	223.08	14790	14870	14590	19260	10380	14820	14735.33	5.65	0	4123	15006	14912	14746	14652	14486	14960	14700	50	4440	500	10370	10	1	9530000	1405	25.15	0.57	12	0.18	586.00	25902.00	22100	20240404	-33.30	11620	20231005	26.85	22100	-33.30	20240404	14090	4.61	20240625	22100	-33.30	20240404	11620	26.85	20231005	3.55	N	065680	500	49 억		538493	N	N	0	N	00	N
182	20240701	120552	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	14730	-90	5	-0.61	223671020	15179	198.70	14790	14870	14590	19260	10380	14820	14735.55	5.65	0	4451	15006	14912	14746	14652	14486	14960	14700	50	4440	500	10370	10	1	9530000	1404	25.14	0.57	12	0.16	586.00	25902.00	22100	20240404	-33.35	11620	20231005	26.76	22100	-33.35	20240404	14090	4.54	20240625	22100	-33.35	20240404	11620	26.76	20231005	3.55	N	065680	500	49 억		538493	N	N	0	N	00	N
183	20240701	110550	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	14850	30	2	0.20	161334510	10968	143.58	14790	14850	14590	19260	10380	14820	14709.56	5.65	0	3687	15006	14912	14746	14652	14486	14960	14700	50	4440	500	10370	10	1	9530000	1415	25.34	0.57	12	0.12	586.00	25902.00	22100	20240404	-32.81	11620	20231005	27.80	22100	-32.81	20240404	14090	5.39	20240625	22100	-32.81	20240404	11620	27.80	20231005	3.55	N	065680	500	49 억		538493	N	N	0	N	00	N
184	20240701	100550	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	14670	-150	5	-1.01	61993920	4199	54.97	14790	14850	14670	19260	10380	14820	14763.96	5.65	0	161	15006	14912	14746	14652	14486	14960	14700	50	4440	500	10370	10	1	9530000	1398	25.03	0.57	12	0.04	586.00	25902.00	22100	20240404	-33.62	11620	20231005	26.25	22100	-33.62	20240404	14090	4.12	20240625	22100	-33.62	20240404	11620	26.25	20231005	3.55	N	065680	500	49 억		538493	N	N	0	N	00	N
185	20240701	090549	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	14800	-20	5	-0.13	3415820	231	3.02	14790	14800	14750	19260	10380	14820	14786.96	5.65	0	34	15006	14912	14746	14652	14486	14960	14700	50	4440	500	10370	10	1	9530000	1410	25.26	0.57	12	0.00	586.00	25902.00	22100	20240404	-33.03	11620	20231005	27.37	22100	-33.03	20240404	14090	5.04	20240625	22100	-33.03	20240404	11620	27.37	20231005	3.55	N	065680	500	49 억		538493	N	N	0	N	00	N