KissMeData/290690/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	161126	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	10830	-260	5	-2.34	3290150860	302875	117.74	11090	11090	10660	14410	7770	11090	10863.08	0.55	0	-2664	11696	11392	11166	10862	10636	11280	10750	227	3320	500	6870	10	1	45473938	4925	-43.67	5.08	12	0.67	-248.00	2131.00	44015	20240105	-75.39	4600	20231113	135.43	44015	-75.39	20240105	6957	55.67	20240125	39000	-72.23	20231208	1391	678.58	20240125	0.22	N	290690	500	227 억		250476	N	N	0	N	00	N
3	20240731	151143	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	10770	-320	5	-2.89	3195724250	294138	114.35	11090	11090	10660	14410	7770	11090	10864.71	0.55	0	-642	11696	11392	11166	10862	10636	11280	10750	227	3320	500	6870	10	1	45473938	4898	-43.43	5.05	12	0.65	-248.00	2131.00	44015	20240105	-75.53	4600	20231113	134.13	44015	-75.53	20240105	6957	54.81	20240125	39000	-72.38	20231208	1391	674.26	20240125	0.22	N	290690	500	227 억		250476	N	N	0	N	00	N
4	20240731	141142	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	10770	-320	5	-2.89	2424018160	223323	86.82	11090	11090	10660	14410	7770	11090	10854.31	0.55	0	-8351	11696	11392	11166	10862	10636	11280	10750	227	3320	500	6870	10	1	45473938	4898	-43.43	5.05	12	0.49	-248.00	2131.00	44015	20240105	-75.53	4600	20231113	134.13	44015	-75.53	20240105	6957	54.81	20240125	39000	-72.38	20231208	1391	674.26	20240125	0.22	N	290690	500	227 억		250476	N	N	0	N	00	N
5	20240731	131138	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	10820	-270	5	-2.43	2146090640	197541	76.80	11090	11090	10660	14410	7770	11090	10864.03	0.55	0	-9432	11696	11392	11166	10862	10636	11280	10750	227	3320	500	6870	10	1	45473938	4920	-43.63	5.08	12	0.43	-248.00	2131.00	44015	20240105	-75.42	4600	20231113	135.22	44015	-75.42	20240105	6957	55.53	20240125	39000	-72.26	20231208	1391	677.86	20240125	0.22	N	290690	500	227 억		250476	N	N	0	N	00	N
6	20240731	121137	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	10860	-230	5	-2.07	1885645380	173526	67.46	11090	11090	10660	14410	7770	11090	10866.64	0.55	0	-9293	11696	11392	11166	10862	10636	11280	10750	227	3320	500	6870	10	1	45473938	4938	-43.79	5.10	12	0.38	-248.00	2131.00	44015	20240105	-75.33	4600	20231113	136.09	44015	-75.33	20240105	6957	56.10	20240125	39000	-72.15	20231208	1391	680.73	20240125	0.22	N	290690	500	227 억		250476	N	N	0	N	00	N
7	20240731	111141	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	10810	-280	5	-2.52	1770028490	162897	63.33	11090	11090	10660	14410	7770	11090	10865.94	0.55	0	-10578	11696	11392	11166	10862	10636	11280	10750	227	3320	500	6870	10	1	45473938	4916	-43.59	5.07	12	0.36	-248.00	2131.00	44015	20240105	-75.44	4600	20231113	135.00	44015	-75.44	20240105	6957	55.38	20240125	39000	-72.28	20231208	1391	677.14	20240125	0.22	N	290690	500	227 억		250476	N	N	0	N	00	N
8	20240731	101135	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	10960	-130	5	-1.17	1440865090	132680	51.58	11090	11090	10660	14410	7770	11090	10859.70	0.55	0	-6557	11696	11392	11166	10862	10636	11280	10750	227	3320	500	6870	10	1	45473938	4984	-44.19	5.14	12	0.29	-248.00	2131.00	44015	20240105	-75.10	4600	20231113	138.26	44015	-75.10	20240105	6957	57.54	20240125	39000	-71.90	20231208	1391	687.92	20240125	0.22	N	290690	500	227 억		250476	N	N	0	N	00	N
9	20240731	091136	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	10880	-210	5	-1.89	369754690	33826	13.15	11090	11090	10850	14410	7770	11090	10931.08	0.55	0	-53	11696	11392	11166	10862	10636	11280	10750	227	3320	500	6870	10	1	45473938	4948	-43.87	5.11	12	0.07	-248.00	2131.00	44015	20240105	-75.28	4600	20231113	136.52	44015	-75.28	20240105	6957	56.39	20240125	39000	-72.10	20231208	1391	682.17	20240125	0.22	N	290690	500	227 억		250476	N	N	0	N	00	N
10	20240730	161106	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	11090	-220	5	-1.95	2848850950	256783	68.59	11310	11470	10940	14700	7920	11310	11094.40	0.72	0	-76890	12243	11776	11263	10796	10283	12010	11030	227	3390	500	7010	10	1	45473938	5043	-44.72	5.20	12	0.56	-248.00	2131.00	44015	20240105	-74.80	4600	20231113	141.09	44015	-74.80	20240105	6957	59.41	20240125	39000	-71.56	20231208	1391	697.27	20240125	0.27	N	290690	500	227 억		327329	N	N	0	N	00	N
11	20240730	151131	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	10990	-320	5	-2.83	2435416310	219307	58.58	11310	11470	10940	14700	7920	11310	11105.06	0.72	0	-70776	12243	11776	11263	10796	10283	12010	11030	227	3390	500	7010	10	1	45473938	4998	-44.31	5.16	12	0.48	-248.00	2131.00	44015	20240105	-75.03	4600	20231113	138.91	44015	-75.03	20240105	6957	57.97	20240125	39000	-71.82	20231208	1391	690.08	20240125	0.27	N	290690	500	227 억		327329	N	N	0	N	00	N
12	20240730	141117	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	11030	-280	5	-2.48	1882992270	169195	45.19	11310	11470	10940	14700	7920	11310	11129.12	0.72	0	-65268	12243	11776	11263	10796	10283	12010	11030	227	3390	500	7010	10	1	45473938	5016	-44.48	5.18	12	0.37	-248.00	2131.00	44015	20240105	-74.94	4600	20231113	139.78	44015	-74.94	20240105	6957	58.55	20240125	39000	-71.72	20231208	1391	692.95	20240125	0.27	N	290690	500	227 억		327329	N	N	0	N	00	N
13	20240730	131121	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	11160	-150	5	-1.33	1594791560	143263	38.27	11310	11470	10940	14700	7920	11310	11131.92	0.72	0	-60874	12243	11776	11263	10796	10283	12010	11030	227	3390	500	7010	10	1	45473938	5075	-45.00	5.24	12	0.32	-248.00	2131.00	44015	20240105	-74.65	4600	20231113	142.61	44015	-74.65	20240105	6957	60.41	20240125	39000	-71.38	20231208	1391	702.30	20240125	0.27	N	290690	500	227 억		327329	N	N	0	N	00	N
14	20240730	121113	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	11290	-20	5	-0.18	1450813650	130452	34.84	11310	11470	10940	14700	7920	11310	11121.44	0.72	0	-52648	12243	11776	11263	10796	10283	12010	11030	227	3390	500	7010	10	1	45473938	5134	-45.52	5.30	12	0.29	-248.00	2131.00	44015	20240105	-74.35	4600	20231113	145.43	44015	-74.35	20240105	6957	62.28	20240125	39000	-71.05	20231208	1391	711.65	20240125	0.27	N	290690	500	227 억		327329	N	N	0	N	00	N
15	20240730	111118	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	11050	-260	5	-2.30	1154060730	104108	27.81	11310	11470	10940	14700	7920	11310	11085.23	0.72	0	-47266	12243	11776	11263	10796	10283	12010	11030	227	3390	500	7010	10	1	45473938	5025	-44.56	5.19	12	0.23	-248.00	2131.00	44015	20240105	-74.89	4600	20231113	140.22	44015	-74.89	20240105	6957	58.83	20240125	39000	-71.67	20231208	1391	694.39	20240125	0.27	N	290690	500	227 억		327329	N	N	0	N	00	N
16	20240730	101130	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	11030	-280	5	-2.48	966328300	87163	23.28	11310	11470	10940	14700	7920	11310	11086.45	0.72	0	-41812	12243	11776	11263	10796	10283	12010	11030	227	3390	500	7010	10	1	45473938	5016	-44.48	5.18	12	0.19	-248.00	2131.00	44015	20240105	-74.94	4600	20231113	139.78	44015	-74.94	20240105	6957	58.55	20240125	39000	-71.72	20231208	1391	692.95	20240125	0.27	N	290690	500	227 억		327329	N	N	0	N	00	N
17	20240730	091132	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	11130	-180	5	-1.59	252392270	22498	6.01	11310	11470	11050	14700	7920	11310	11218.43	0.72	0	-15291	12243	11776	11263	10796	10283	12010	11030	227	3390	500	7010	10	1	45473938	5061	-44.88	5.22	12	0.05	-248.00	2131.00	44015	20240105	-74.71	4600	20231113	141.96	44015	-74.71	20240105	6957	59.98	20240125	39000	-71.46	20231208	1391	700.14	20240125	0.27	N	290690	500	227 억		327329	N	N	0	N	00	N
18	20240729	161107	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	11310	660	2	6.20	4214346420	372600	80.58	10760	11730	10750	13840	7460	10650	11310.65	0.67	0	26813	12210	11430	11020	10240	9830	11225	10035	224	3190	500	6600	10	1	44731406	5059	-45.60	5.31	12	0.83	-248.00	2131.00	44015	20240105	-74.30	4600	20231113	145.87	44015	-74.30	20240105	6957	62.57	20240125	39000	-71.00	20231208	1391	713.08	20240125	0.25	N	290690	500	223 억		300629	N	N	0	N	00	N
19	20240729	151122	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	11290	640	2	6.01	4133627900	365447	79.03	10760	11730	10750	13840	7460	10650	11311.16	0.67	0	28881	12210	11430	11020	10240	9830	11225	10035	224	3190	500	6600	10	1	44731406	5050	-45.52	5.30	12	0.82	-248.00	2131.00	44015	20240105	-74.35	4600	20231113	145.43	44015	-74.35	20240105	6957	62.28	20240125	39000	-71.05	20231208	1391	711.65	20240125	0.25	N	290690	500	223 억		300629	N	N	0	N	00	N
20	20240729	141131	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	11450	800	2	7.51	3531941440	312066	67.49	10760	11730	10750	13840	7460	10650	11317.93	0.67	0	23383	12210	11430	11020	10240	9830	11225	10035	224	3190	500	6600	10	1	44731406	5122	-46.17	5.37	12	0.70	-248.00	2131.00	44015	20240105	-73.99	4600	20231113	148.91	44015	-73.99	20240105	6957	64.58	20240125	39000	-70.64	20231208	1391	723.15	20240125	0.25	N	290690	500	223 억		300629	N	N	0	N	00	N
21	20240729	131126	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	11520	870	2	8.17	2694858560	239879	51.88	10760	11580	10750	13840	7460	10650	11234.24	0.67	0	27648	12210	11430	11020	10240	9830	11225	10035	224	3190	500	6600	10	1	44731406	5153	-46.45	5.41	12	0.54	-248.00	2131.00	44015	20240105	-73.83	4600	20231113	150.43	44015	-73.83	20240105	6957	65.59	20240125	39000	-70.46	20231208	1391	728.18	20240125	0.25	N	290690	500	223 억		300629	N	N	0	N	00	N
22	20240729	121127	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	11300	650	2	6.10	2084146220	186318	40.29	10760	11480	10750	13840	7460	10650	11185.96	0.67	0	13892	12210	11430	11020	10240	9830	11225	10035	224	3190	500	6600	10	1	44731406	5055	-45.56	5.30	12	0.42	-248.00	2131.00	44015	20240105	-74.33	4600	20231113	145.65	44015	-74.33	20240105	6957	62.43	20240125	39000	-71.03	20231208	1391	712.37	20240125	0.25	N	290690	500	223 억		300629	N	N	0	N	00	N
23	20240729	111115	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	11150	500	2	4.69	1960587260	175297	37.91	10760	11480	10750	13840	7460	10650	11184.37	0.67	0	13370	12210	11430	11020	10240	9830	11225	10035	224	3190	500	6600	10	1	44731406	4988	-44.96	5.23	12	0.39	-248.00	2131.00	44015	20240105	-74.67	4600	20231113	142.39	44015	-74.67	20240105	6957	60.27	20240125	39000	-71.41	20231208	1391	701.58	20240125	0.25	N	290690	500	223 억		300629	N	N	0	N	00	N
24	20240729	101113	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	11240	590	2	5.54	1683916830	150520	32.55	10760	11480	10750	13840	7460	10650	11187.33	0.67	0	16986	12210	11430	11020	10240	9830	11225	10035	224	3190	500	6600	10	1	44731406	5028	-45.32	5.27	12	0.34	-248.00	2131.00	44015	20240105	-74.46	4600	20231113	144.35	44015	-74.46	20240105	6957	61.56	20240125	39000	-71.18	20231208	1391	708.05	20240125	0.25	N	290690	500	223 억		300629	N	N	0	N	00	N
25	20240729	091111	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	11010	360	2	3.38	836839990	75291	16.28	10760	11480	10750	13840	7460	10650	11114.74	0.67	0	2293	12210	11430	11020	10240	9830	11225	10035	224	3190	500	6600	10	1	44731406	4925	-44.40	5.17	12	0.17	-248.00	2131.00	44015	20240105	-74.99	4600	20231113	139.35	44015	-74.99	20240105	6957	58.26	20240125	39000	-71.77	20231208	1391	691.52	20240125	0.25	N	290690	500	223 억		300629	N	N	0	N	00	N
26	20240726	161054	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	10650	-750	5	-6.58	5084892390	460538	96.38	11380	11800	10610	14820	7980	11400	11041.92	0.57	0	46204	12600	12000	11600	11000	10600	11800	10800	224	3420	500	7060	10	1	44731406	4764	-42.94	5.00	12	1.03	-248.00	2131.00	44015	20240105	-75.80	4600	20231113	131.52	44015	-75.80	20240105	6957	53.08	20240125	39000	-72.69	20231208	1391	665.64	20240125	0.23	N	290690	500	223 억		254612	N	N	0	N	00	N
27	20240726	151107	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	10970	-430	5	-3.77	4740322520	428390	89.66	11380	11800	10610	14820	7980	11400	11065.44	0.57	0	40826	12600	12000	11600	11000	10600	11800	10800	224	3420	500	7060	10	1	44731406	4907	-44.23	5.15	12	0.96	-248.00	2131.00	44015	20240105	-75.08	4600	20231113	138.48	44015	-75.08	20240105	6957	57.68	20240125	39000	-71.87	20231208	1391	688.64	20240125	0.23	N	290690	500	223 억		254612	N	N	0	N	00	N
28	20240726	141107	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	11120	-280	5	-2.46	4268841860	385286	80.63	11380	11800	10610	14820	7980	11400	11079.67	0.57	0	50849	12600	12000	11600	11000	10600	11800	10800	224	3420	500	7060	10	1	44731406	4974	-44.84	5.22	12	0.86	-248.00	2131.00	44015	20240105	-74.74	4600	20231113	141.74	44015	-74.74	20240105	6957	59.84	20240125	39000	-71.49	20231208	1391	699.42	20240125	0.23	N	290690	500	223 억		254612	N	N	0	N	00	N
29	20240726	131108	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	10850	-550	5	-4.82	3489196380	314622	65.85	11380	11800	10610	14820	7980	11400	11090.12	0.57	0	34764	12600	12000	11600	11000	10600	11800	10800	224	3420	500	7060	10	1	44731406	4853	-43.75	5.09	12	0.70	-248.00	2131.00	44015	20240105	-75.35	4600	20231113	135.87	44015	-75.35	20240105	6957	55.96	20240125	39000	-72.18	20231208	1391	680.01	20240125	0.23	N	290690	500	223 억		254612	N	N	0	N	00	N
30	20240726	121112	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	10850	-550	5	-4.82	2334831420	206946	43.31	11380	11800	10850	14820	7980	11400	11282.32	0.57	0	14777	12600	12000	11600	11000	10600	11800	10800	224	3420	500	7060	10	1	44731406	4853	-43.75	5.09	12	0.46	-248.00	2131.00	44015	20240105	-75.35	4600	20231113	135.87	44015	-75.35	20240105	6957	55.96	20240125	39000	-72.18	20231208	1391	680.01	20240125	0.23	N	290690	500	223 억		254612	N	N	0	N	00	N
31	20240726	111112	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	11090	-310	5	-2.72	1844535170	162448	34.00	11380	11800	10970	14820	7980	11400	11354.62	0.57	0	8283	12600	12000	11600	11000	10600	11800	10800	224	3420	500	7060	10	1	44731406	4961	-44.72	5.20	12	0.36	-248.00	2131.00	44015	20240105	-74.80	4600	20231113	141.09	44015	-74.80	20240105	6957	59.41	20240125	39000	-71.56	20231208	1391	697.27	20240125	0.23	N	290690	500	223 억		254612	N	N	0	N	00	N
32	20240726	101105	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	11390	-10	5	-0.09	1143203090	99504	20.82	11380	11800	11250	14820	7980	11400	11489.02	0.57	0	6608	12600	12000	11600	11000	10600	11800	10800	224	3420	500	7060	10	1	44731406	5095	-45.93	5.34	12	0.22	-248.00	2131.00	44015	20240105	-74.12	4600	20231113	147.61	44015	-74.12	20240105	6957	63.72	20240125	39000	-70.79	20231208	1391	718.84	20240125	0.23	N	290690	500	223 억		254612	N	N	0	N	00	N
33	20240726	091104	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	11470	70	2	0.61	278186440	24264	5.08	11380	11600	11300	14820	7980	11400	11464.99	0.57	0	3697	12600	12000	11600	11000	10600	11800	10800	224	3420	500	7060	10	1	44731406	5131	-46.25	5.38	12	0.05	-248.00	2131.00	44015	20240105	-73.94	4600	20231113	149.35	44015	-73.94	20240105	6957	64.87	20240125	39000	-70.59	20231208	1391	724.59	20240125	0.23	N	290690	500	223 억		254612	N	N	0	N	00	N
34	20240725	161102	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	11400	-800	5	-6.56	5524728200	475750	118.52	12150	12200	11200	15860	8540	12200	11612.55	0.63	0	-25331	13413	12806	12153	11546	10893	12480	11220	224	3660	500	7560	10	1	44731406	5099	-45.97	5.35	12	1.06	-248.00	2131.00	44015	20240105	-74.10	4600	20231113	147.83	44015	-74.10	20240105	6957	63.86	20240125	39000	-70.77	20231208	1391	719.55	20240125	0.23	N	290690	500	223 억		279941	N	N	0	N	00	N
35	20240725	151114	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	11460	-740	5	-6.07	5368850200	462125	115.13	12150	12200	11200	15860	8540	12200	11617.56	0.63	0	-23046	13413	12806	12153	11546	10893	12480	11220	224	3660	500	7560	10	1	44731406	5126	-46.21	5.38	12	1.03	-248.00	2131.00	44015	20240105	-73.96	4600	20231113	149.13	44015	-73.96	20240105	6957	64.73	20240125	39000	-70.62	20231208	1391	723.87	20240125	0.23	N	290690	500	223 억		279941	N	N	0	N	00	N
36	20240725	141110	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	11440	-760	5	-6.23	4559575210	391492	97.53	12150	12200	11200	15860	8540	12200	11646.45	0.63	0	-10802	13413	12806	12153	11546	10893	12480	11220	224	3660	500	7560	10	1	44731406	5117	-46.13	5.37	12	0.88	-248.00	2131.00	44015	20240105	-74.01	4600	20231113	148.70	44015	-74.01	20240105	6957	64.44	20240125	39000	-70.67	20231208	1391	722.43	20240125	0.23	N	290690	500	223 억		279941	N	N	0	N	00	N
37	20240725	131104	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	11500	-700	5	-5.74	3811998960	325507	81.09	12150	12200	11350	15860	8540	12200	11710.73	0.63	0	-22813	13413	12806	12153	11546	10893	12480	11220	224	3660	500	7560	10	1	44731406	5144	-46.37	5.40	12	0.73	-248.00	2131.00	44015	20240105	-73.87	4600	20231113	150.00	44015	-73.87	20240105	6957	65.30	20240125	39000	-70.51	20231208	1391	726.74	20240125	0.23	N	290690	500	223 억		279941	N	N	0	N	00	N
38	20240725	121109	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	11580	-620	5	-5.08	2964571110	251737	62.71	12150	12200	11400	15860	8540	12200	11776.21	0.63	0	-16567	13413	12806	12153	11546	10893	12480	11220	224	3660	500	7560	10	1	44731406	5180	-46.69	5.43	12	0.56	-248.00	2131.00	44015	20240105	-73.69	4600	20231113	151.74	44015	-73.69	20240105	6957	66.45	20240125	39000	-70.31	20231208	1391	732.49	20240125	0.23	N	290690	500	223 억		279941	N	N	0	N	00	N
39	20240725	111107	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	11650	-550	5	-4.51	2736231540	232123	57.83	12150	12200	11400	15860	8540	12200	11787.59	0.63	0	-15826	13413	12806	12153	11546	10893	12480	11220	224	3660	500	7560	10	1	44731406	5211	-46.98	5.47	12	0.52	-248.00	2131.00	44015	20240105	-73.53	4600	20231113	153.26	44015	-73.53	20240105	6957	67.46	20240125	39000	-70.13	20231208	1391	737.53	20240125	0.23	N	290690	500	223 억		279941	N	N	0	N	00	N
40	20240725	101059	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	11890	-310	5	-2.54	2029356920	171520	42.73	12150	12200	11400	15860	8540	12200	11831.28	0.63	0	-16271	13413	12806	12153	11546	10893	12480	11220	224	3660	500	7560	10	1	44731406	5319	-47.94	5.58	12	0.38	-248.00	2131.00	44015	20240105	-72.99	4600	20231113	158.48	44015	-72.99	20240105	6957	70.91	20240125	39000	-69.51	20231208	1391	754.78	20240125	0.23	N	290690	500	223 억		279941	N	N	0	N	00	N
41	20240725	091056	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	12000	-200	5	-1.64	431930600	35766	8.91	12150	12200	11960	15860	8540	12200	12076.05	0.63	0	784	13413	12806	12153	11546	10893	12480	11220	224	3660	500	7560	10	1	44731406	5368	-48.39	5.63	12	0.08	-248.00	2131.00	44015	20240105	-72.74	4600	20231113	160.87	44015	-72.74	20240105	6957	72.49	20240125	39000	-69.23	20231208	1391	762.69	20240125	0.23	N	290690	500	223 억		279941	N	N	0	N	00	N
42	20240724	161055	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	12200	-150	5	-1.21	4955054720	399808	162.06	12480	12760	11500	16050	8650	12350	12393.82	0.76	0	-56847	13070	12710	12370	12010	11670	12890	12190	222	3700	500	7650	10	1	44339962	5409	-49.19	5.73	12	0.90	-248.00	2131.00	44015	20240105	-72.28	4600	20231113	165.22	44015	-72.28	20240105	6957	75.36	20240125	39000	-68.72	20231208	1391	777.07	20240125	0.27	N	290690	500	221 억		336646	N	N	0	N	00	N
43	20240724	151111	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	12200	-150	5	-1.21	4780316420	385512	156.27	12480	12760	11500	16050	8650	12350	12399.92	0.76	0	-52319	13070	12710	12370	12010	11670	12890	12190	222	3700	500	7650	10	1	44339962	5409	-49.19	5.73	12	0.87	-248.00	2131.00	44015	20240105	-72.28	4600	20231113	165.22	44015	-72.28	20240105	6957	75.36	20240125	39000	-68.72	20231208	1391	777.07	20240125	0.27	N	290690	500	221 억		336646	N	N	0	N	00	N
44	20240724	141105	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	12180	-170	5	-1.38	3945931890	317586	128.73	12480	12760	11500	16050	8650	12350	12424.77	0.76	0	-33582	13070	12710	12370	12010	11670	12890	12190	222	3700	500	7650	10	1	44339962	5401	-49.11	5.72	12	0.72	-248.00	2131.00	44015	20240105	-72.33	4600	20231113	164.78	44015	-72.33	20240105	6957	75.08	20240125	39000	-68.77	20231208	1391	775.63	20240125	0.27	N	290690	500	221 억		336646	N	N	0	N	00	N
45	20240724	131110	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	12600	250	2	2.02	1641692250	131127	53.15	12480	12690	12320	16050	8650	12350	12519.86	0.76	0	-8584	13070	12710	12370	12010	11670	12890	12190	222	3700	500	7650	10	1	44339962	5587	-50.81	5.91	12	0.30	-248.00	2131.00	44015	20240105	-71.37	4600	20231113	173.91	44015	-71.37	20240105	6957	81.11	20240125	39000	-67.69	20231208	1391	805.82	20240125	0.27	N	290690	500	221 억		336646	N	N	0	N	00	N
46	20240724	121109	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	12440	90	2	0.73	1334911770	106555	43.19	12480	12690	12320	16050	8650	12350	12527.91	0.76	0	-11868	13070	12710	12370	12010	11670	12890	12190	222	3700	500	7650	10	1	44339962	5516	-50.16	5.84	12	0.24	-248.00	2131.00	44015	20240105	-71.74	4600	20231113	170.43	44015	-71.74	20240105	6957	78.81	20240125	39000	-68.10	20231208	1391	794.32	20240125	0.27	N	290690	500	221 억		336646	N	N	0	N	00	N
47	20240724	111106	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	12540	190	2	1.54	1144233510	91274	37.00	12480	12690	12320	16050	8650	12350	12536.25	0.76	0	-7408	13070	12710	12370	12010	11670	12890	12190	222	3700	500	7650	10	1	44339962	5560	-50.56	5.88	12	0.21	-248.00	2131.00	44015	20240105	-71.51	4600	20231113	172.61	44015	-71.51	20240105	6957	80.25	20240125	39000	-67.85	20231208	1391	801.51	20240125	0.27	N	290690	500	221 억		336646	N	N	0	N	00	N
48	20240724	101133	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	12610	260	2	2.11	864543290	69127	28.02	12480	12670	12320	16050	8650	12350	12506.59	0.76	0	-7370	13070	12710	12370	12010	11670	12890	12190	222	3700	500	7650	10	1	44339962	5591	-50.85	5.92	12	0.16	-248.00	2131.00	44015	20240105	-71.35	4600	20231113	174.13	44015	-71.35	20240105	6957	81.26	20240125	39000	-67.67	20231208	1391	806.54	20240125	0.27	N	290690	500	221 억		336646	N	N	0	N	00	N
49	20240724	091056	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	12550	200	2	1.62	217318930	17292	7.01	12480	12670	12430	16050	8650	12350	12567.60	0.76	0	-5878	13070	12710	12370	12010	11670	12890	12190	222	3700	500	7650	10	1	44339962	5565	-50.60	5.89	12	0.04	-248.00	2131.00	44015	20240105	-71.49	4600	20231113	172.83	44015	-71.49	20240105	6957	80.39	20240125	39000	-67.82	20231208	1391	802.23	20240125	0.27	N	290690	500	221 억		336646	N	N	0	N	00	N
50	20240723	161049	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	12350	20	2	0.16	3048832030	245285	21.55	12300	12730	12030	16020	8640	12330	12429.87	1.03	0	-39095	13870	13100	12530	11760	11190	13485	12145	181	3690	500	7640	10	1	36268937	4479	-49.80	5.80	12	0.68	-248.00	2131.00	44015	20240105	-71.94	4600	20231113	168.48	44015	-71.94	20240105	6957	77.52	20240125	39000	-68.33	20231208	1391	787.85	20240125	0.25	N	290690	500	181 억		372462	N	N	0	N	00	N
51	20240723	151116	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	12350	20	2	0.16	2936586920	236197	20.76	12300	12730	12030	16020	8640	12330	12432.79	1.03	0	-39985	13870	13100	12530	11760	11190	13485	12145	181	3690	500	7640	10	1	36268937	4479	-49.80	5.80	12	0.65	-248.00	2131.00	44015	20240105	-71.94	4600	20231113	168.48	44015	-71.94	20240105	6957	77.52	20240125	39000	-68.33	20231208	1391	787.85	20240125	0.25	N	290690	500	181 억		372462	N	N	0	N	00	N
52	20240723	141052	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	12440	110	2	0.89	2750605590	221175	19.44	12300	12730	12030	16020	8640	12330	12436.33	1.03	0	-36605	13870	13100	12530	11760	11190	13485	12145	181	3690	500	7640	10	1	36268937	4512	-50.16	5.84	12	0.61	-248.00	2131.00	44015	20240105	-71.74	4600	20231113	170.43	44015	-71.74	20240105	6957	78.81	20240125	39000	-68.10	20231208	1391	794.32	20240125	0.25	N	290690	500	181 억		372462	N	N	0	N	00	N
53	20240723	131047	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	12420	90	2	0.73	2406272130	193626	17.01	12300	12730	12030	16020	8640	12330	12427.42	1.03	0	-30513	13870	13100	12530	11760	11190	13485	12145	181	3690	500	7640	10	1	36268937	4505	-50.08	5.83	12	0.53	-248.00	2131.00	44015	20240105	-71.78	4600	20231113	170.00	44015	-71.78	20240105	6957	78.53	20240125	39000	-68.15	20231208	1391	792.88	20240125	0.25	N	290690	500	181 억		372462	N	N	0	N	00	N
54	20240723	121057	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	12200	-130	5	-1.05	2185864580	175633	15.43	12300	12730	12030	16020	8640	12330	12445.64	1.03	0	-34169	13870	13100	12530	11760	11190	13485	12145	181	3690	500	7640	10	1	36268937	4425	-49.19	5.73	12	0.48	-248.00	2131.00	44015	20240105	-72.28	4600	20231113	165.22	44015	-72.28	20240105	6957	75.36	20240125	39000	-68.72	20231208	1391	777.07	20240125	0.25	N	290690	500	181 억		372462	N	N	0	N	00	N
55	20240723	111055	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	12340	10	2	0.08	1915039970	153459	13.49	12300	12730	12030	16020	8640	12330	12479.16	1.03	0	-27584	13870	13100	12530	11760	11190	13485	12145	181	3690	500	7640	10	1	36268937	4476	-49.76	5.79	12	0.42	-248.00	2131.00	44015	20240105	-71.96	4600	20231113	168.26	44015	-71.96	20240105	6957	77.38	20240125	39000	-68.36	20231208	1391	787.13	20240125	0.25	N	290690	500	181 억		372462	N	N	0	N	00	N
56	20240723	101049	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	12370	40	2	0.32	1587652440	126884	11.15	12300	12730	12030	16020	8640	12330	12512.63	1.03	0	-26154	13870	13100	12530	11760	11190	13485	12145	181	3690	500	7640	10	1	36268937	4486	-49.88	5.80	12	0.35	-248.00	2131.00	44015	20240105	-71.90	4600	20231113	168.91	44015	-71.90	20240105	6957	77.81	20240125	39000	-68.28	20231208	1391	789.29	20240125	0.25	N	290690	500	181 억		372462	N	N	0	N	00	N
57	20240723	091102	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	12470	140	2	1.14	729784110	58551	5.15	12300	12730	12030	16020	8640	12330	12464.08	1.03	0	-10788	13870	13100	12530	11760	11190	13485	12145	181	3690	500	7640	10	1	36268937	4523	-50.28	5.85	12	0.16	-248.00	2131.00	44015	20240105	-71.67	4600	20231113	171.09	44015	-71.67	20240105	6957	79.24	20240125	39000	-68.03	20231208	1391	796.48	20240125	0.25	N	290690	500	181 억		372462	N	N	0	N	00	N
58	20240722	161043	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	12330	190	2	1.57	14467862240	1135243	269.63	12260	13300	11960	15780	8500	12140	12744.36	1.05	0	-346	12786	12462	12106	11782	11426	12625	11945	179	3640	500	7520	10	1	35734233	4406	-49.72	5.79	12	3.18	-248.00	2131.00	44015	20240105	-71.99	4600	20231113	168.04	44015	-71.99	20240105	6957	77.23	20240125	39000	-68.38	20231208	1391	786.41	20240125	0.26	N	290690	500	178 억		374537	N	N	0	N	00	N
59	20240722	151054	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	12320	180	2	1.48	14343578210	1125158	267.23	12260	13300	11960	15780	8500	12140	12748.06	1.05	0	2145	12786	12462	12106	11782	11426	12625	11945	179	3640	500	7520	10	1	35734233	4402	-49.68	5.78	12	3.15	-248.00	2131.00	44015	20240105	-72.01	4600	20231113	167.83	44015	-72.01	20240105	6957	77.09	20240125	39000	-68.41	20231208	1391	785.69	20240125	0.26	N	290690	500	178 억		374537	N	N	0	N	00	N
60	20240722	141100	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	12050	-90	5	-0.74	12695861300	989997	235.13	12260	13300	11960	15780	8500	12140	12824.14	1.05	0	21011	12786	12462	12106	11782	11426	12625	11945	179	3640	500	7520	10	1	35734233	4306	-48.59	5.65	12	2.77	-248.00	2131.00	44015	20240105	-72.62	4600	20231113	161.96	44015	-72.62	20240105	6957	73.21	20240125	39000	-69.10	20231208	1391	766.28	20240125	0.26	N	290690	500	178 억		374537	N	N	0	N	00	N
61	20240722	131055	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	12940	800	2	6.59	10436151170	810138	192.41	12260	13300	12250	15780	8500	12140	12881.94	1.05	0	51963	12786	12462	12106	11782	11426	12625	11945	179	3640	500	7520	10	1	35734233	4624	-52.18	6.07	12	2.27	-248.00	2131.00	44015	20240105	-70.60	4600	20231113	181.30	44015	-70.60	20240105	6957	86.00	20240125	39000	-66.82	20231208	1391	830.27	20240125	0.26	N	290690	500	178 억		374537	N	N	0	N	00	N
62	20240722	121052	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	12940	800	2	6.59	6811234680	533066	126.61	12260	13000	12250	15780	8500	12140	12777.47	1.05	0	5174	12786	12462	12106	11782	11426	12625	11945	179	3640	500	7520	10	1	35734233	4624	-52.18	6.07	12	1.49	-248.00	2131.00	44015	20240105	-70.60	4600	20231113	181.30	44015	-70.60	20240105	6957	86.00	20240125	39000	-66.82	20231208	1391	830.27	20240125	0.26	N	290690	500	178 억		374537	N	N	0	N	00	N
63	20240722	111051	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	12730	590	2	4.86	4754237490	374000	88.83	12260	12930	12250	15780	8500	12140	12711.86	1.05	0	-12605	12786	12462	12106	11782	11426	12625	11945	179	3640	500	7520	10	1	35734233	4549	-51.33	5.97	12	1.05	-248.00	2131.00	44015	20240105	-71.08	4600	20231113	176.74	44015	-71.08	20240105	6957	82.98	20240125	39000	-67.36	20231208	1391	815.17	20240125	0.26	N	290690	500	178 억		374537	N	N	0	N	00	N
64	20240722	101051	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	12650	510	2	4.20	2985747450	235563	55.95	12260	12930	12250	15780	8500	12140	12674.94	1.05	0	-19829	12786	12462	12106	11782	11426	12625	11945	179	3640	500	7520	10	1	35734233	4520	-51.01	5.94	12	0.66	-248.00	2131.00	44015	20240105	-71.26	4600	20231113	175.00	44015	-71.26	20240105	6957	81.83	20240125	39000	-67.56	20231208	1391	809.42	20240125	0.26	N	290690	500	178 억		374537	N	N	0	N	00	N
65	20240722	091054	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	12580	440	2	3.62	1551009460	121940	28.96	12260	12930	12250	15780	8500	12140	12719.45	1.05	0	-7240	12786	12462	12106	11782	11426	12625	11945	179	3640	500	7520	10	1	35734233	4495	-50.73	5.90	12	0.34	-248.00	2131.00	44015	20240105	-71.42	4600	20231113	173.48	44015	-71.42	20240105	6957	80.83	20240125	39000	-67.74	20231208	1391	804.39	20240125	0.26	N	290690	500	178 억		374537	N	N	0	N	00	N
66	20240719	161025	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	12140	290	2	2.45	5068328330	420067	109.87	11850	12430	11750	15400	8300	11850	12065.45	1.12	0	-26552	12376	12112	11856	11592	11336	12245	11725	179	3550	500	7340	10	1	35734233	4338	-48.95	5.70	12	1.18	-248.00	2131.00	44015	20240105	-72.42	4600	20231113	163.91	44015	-72.42	20240105	6957	74.50	20240125	39000	-68.87	20231208	1391	772.75	20240125	0.26	N	290690	500	178 억		400621	N	N	0	N	00	N
67	20240719	151036	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	12200	350	2	2.95	4942870920	409738	107.16	11850	12430	11750	15400	8300	11850	12063.49	1.12	0	-27038	12376	12112	11856	11592	11336	12245	11725	179	3550	500	7340	10	1	35734233	4360	-49.19	5.73	12	1.15	-248.00	2131.00	44015	20240105	-72.28	4600	20231113	165.22	44015	-72.28	20240105	6957	75.36	20240125	39000	-68.72	20231208	1391	777.07	20240125	0.26	N	290690	500	178 억		400621	N	N	0	N	00	N
68	20240719	141038	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	11810	-40	5	-0.34	4316906350	358055	93.65	11850	12430	11750	15400	8300	11850	12056.55	1.12	0	-44238	12376	12112	11856	11592	11336	12245	11725	179	3550	500	7340	10	1	35734233	4220	-47.62	5.54	12	1.00	-248.00	2131.00	44015	20240105	-73.17	4600	20231113	156.74	44015	-73.17	20240105	6957	69.76	20240125	39000	-69.72	20231208	1391	749.03	20240125	0.26	N	290690	500	178 억		400621	N	N	0	N	00	N
69	20240719	131029	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	11870	20	2	0.17	3504629590	289735	75.78	11850	12430	11750	15400	8300	11850	12095.98	1.12	0	-11264	12376	12112	11856	11592	11336	12245	11725	179	3550	500	7340	10	1	35734233	4242	-47.86	5.57	12	0.81	-248.00	2131.00	44015	20240105	-73.03	4600	20231113	158.04	44015	-73.03	20240105	6957	70.62	20240125	39000	-69.56	20231208	1391	753.34	20240125	0.26	N	290690	500	178 억		400621	N	N	0	N	00	N
70	20240719	121026	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	12240	390	2	3.29	2431973330	200550	52.45	11850	12430	11750	15400	8300	11850	12126.52	1.12	0	16838	12376	12112	11856	11592	11336	12245	11725	179	3550	500	7340	10	1	35734233	4374	-49.35	5.74	12	0.56	-248.00	2131.00	44015	20240105	-72.19	4600	20231113	166.09	44015	-72.19	20240105	6957	75.94	20240125	39000	-68.62	20231208	1391	779.94	20240125	0.26	N	290690	500	178 억		400621	N	N	0	N	00	N
71	20240719	111039	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	12020	170	2	1.43	874568700	73498	19.22	11850	12060	11750	15400	8300	11850	11899.22	1.12	0	8271	12376	12112	11856	11592	11336	12245	11725	179	3550	500	7340	10	1	35734233	4295	-48.47	5.64	12	0.21	-248.00	2131.00	44015	20240105	-72.69	4600	20231113	161.30	44015	-72.69	20240105	6957	72.78	20240125	39000	-69.18	20231208	1391	764.13	20240125	0.26	N	290690	500	178 억		400621	N	N	0	N	00	N
72	20240719	101018	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	11840	-10	5	-0.08	342619690	28972	7.58	11850	11920	11750	15400	8300	11850	11825.89	1.12	0	-490	12376	12112	11856	11592	11336	12245	11725	179	3550	500	7340	10	1	35734233	4231	-47.74	5.56	12	0.08	-248.00	2131.00	44015	20240105	-73.10	4600	20231113	157.39	44015	-73.10	20240105	6957	70.19	20240125	39000	-69.64	20231208	1391	751.19	20240125	0.26	N	290690	500	178 억		400621	N	N	0	N	00	N
73	20240719	091041	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	11820	-30	5	-0.25	104427750	8839	2.31	11850	11920	11750	15400	8300	11850	11814.43	1.12	0	-4432	12376	12112	11856	11592	11336	12245	11725	179	3550	500	7340	10	1	35734233	4224	-47.66	5.55	12	0.02	-248.00	2131.00	44015	20240105	-73.15	4600	20231113	156.96	44015	-73.15	20240105	6957	69.90	20240125	39000	-69.69	20231208	1391	749.75	20240125	0.26	N	290690	500	178 억		400621	N	N	0	N	00	N
74	20240718	161018	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	11850	-90	5	-0.75	4514615590	379632	87.49	11650	12120	11600	15520	8360	11940	11892.35	1.37	0	-90283	12580	12260	11780	11460	10980	12420	11620	179	3580	500	7400	10	1	35734233	4235	-47.78	5.56	12	1.06	-248.00	2131.00	44015	20240105	-73.08	4600	20231113	157.61	44015	-73.08	20240105	6957	70.33	20240125	39000	-69.62	20231208	1391	751.91	20240125	0.29	N	290690	500	178 억		489653	N	N	0	N	00	N
75	20240718	151029	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	11850	-90	5	-0.75	4364791810	366993	84.57	11650	12120	11600	15520	8360	11940	11893.39	1.37	0	-81939	12580	12260	11780	11460	10980	12420	11620	179	3580	500	7400	10	1	35734233	4235	-47.78	5.56	12	1.03	-248.00	2131.00	44015	20240105	-73.08	4600	20231113	157.61	44015	-73.08	20240105	6957	70.33	20240125	39000	-69.62	20231208	1391	751.91	20240125	0.29	N	290690	500	178 억		489653	N	N	0	N	00	N
76	20240718	141021	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	11880	-60	5	-0.50	4015558380	337572	77.79	11650	12120	11600	15520	8360	11940	11895.41	1.37	0	-73154	12580	12260	11780	11460	10980	12420	11620	179	3580	500	7400	10	1	35734233	4245	-47.90	5.57	12	0.94	-248.00	2131.00	44015	20240105	-73.01	4600	20231113	158.26	44015	-73.01	20240105	6957	70.76	20240125	39000	-69.54	20231208	1391	754.06	20240125	0.29	N	290690	500	178 억		489653	N	N	0	N	00	N
77	20240718	131021	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	11880	-60	5	-0.50	3227481820	270952	62.44	11650	12120	11600	15520	8360	11940	11911.63	1.37	0	-62170	12580	12260	11780	11460	10980	12420	11620	179	3580	500	7400	10	1	35734233	4245	-47.90	5.57	12	0.76	-248.00	2131.00	44015	20240105	-73.01	4600	20231113	158.26	44015	-73.01	20240105	6957	70.76	20240125	39000	-69.54	20231208	1391	754.06	20240125	0.29	N	290690	500	178 억		489653	N	N	0	N	00	N
78	20240718	121022	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	11880	-60	5	-0.50	2976644970	249848	57.58	11650	12120	11600	15520	8360	11940	11913.82	1.37	0	-51206	12580	12260	11780	11460	10980	12420	11620	179	3580	500	7400	10	1	35734233	4245	-47.90	5.57	12	0.70	-248.00	2131.00	44015	20240105	-73.01	4600	20231113	158.26	44015	-73.01	20240105	6957	70.76	20240125	39000	-69.54	20231208	1391	754.06	20240125	0.29	N	290690	500	178 억		489653	N	N	0	N	00	N
79	20240718	111029	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	11990	50	2	0.42	2318157420	194286	44.77	11650	12120	11600	15520	8360	11940	11931.67	1.37	0	-33899	12580	12260	11780	11460	10980	12420	11620	179	3580	500	7400	10	1	35734233	4285	-48.35	5.63	12	0.54	-248.00	2131.00	44015	20240105	-72.76	4600	20231113	160.65	44015	-72.76	20240105	6957	72.34	20240125	39000	-69.26	20231208	1391	761.97	20240125	0.29	N	290690	500	178 억		489653	N	N	0	N	00	N
80	20240718	101029	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	11960	20	2	0.17	1903787890	159606	36.78	11650	12120	11600	15520	8360	11940	11928.04	1.37	0	-40017	12580	12260	11780	11460	10980	12420	11620	179	3580	500	7400	10	1	35734233	4274	-48.23	5.61	12	0.45	-248.00	2131.00	44015	20240105	-72.83	4600	20231113	160.00	44015	-72.83	20240105	6957	71.91	20240125	39000	-69.33	20231208	1391	759.81	20240125	0.29	N	290690	500	178 억		489653	N	N	0	N	00	N
81	20240718	091030	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	11970	30	2	0.25	574565540	48495	11.18	11650	12030	11600	15520	8360	11940	11847.84	1.37	0	-15142	12580	12260	11780	11460	10980	12420	11620	179	3580	500	7400	10	1	35734233	4277	-48.27	5.62	12	0.14	-248.00	2131.00	44015	20240105	-72.80	4600	20231113	160.22	44015	-72.80	20240105	6957	72.06	20240125	39000	-69.31	20231208	1391	760.53	20240125	0.29	N	290690	500	178 억		489653	N	N	0	N	00	N
82	20240717	161113	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	11940	160	2	1.36	5101477340	432253	54.71	11780	12100	11300	15310	8250	11780	11801.92	1.34	0	12796	12766	12272	11656	11162	10546	12520	11410	177	3530	500	7300	10	1	35431570	4231	-48.15	5.60	12	1.22	-248.00	2131.00	44015	20240105	-72.87	4600	20231113	159.57	44015	-72.87	20240105	6957	71.63	20240125	39000	-69.38	20231208	1391	758.38	20240125	0.27	N	290690	500	177 억		473333	N	N	0	N	00	N
83	20240717	151120	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	11970	190	2	1.61	4883081340	413986	52.40	11780	12100	11300	15310	8250	11780	11795.28	1.34	0	8878	12766	12272	11656	11162	10546	12520	11410	177	3530	500	7300	10	1	35431570	4241	-48.27	5.62	12	1.17	-248.00	2131.00	44015	20240105	-72.80	4600	20231113	160.22	44015	-72.80	20240105	6957	72.06	20240125	39000	-69.31	20231208	1391	760.53	20240125	0.27	N	290690	500	177 억		473333	N	N	0	N	00	N
84	20240717	141116	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	11980	200	2	1.70	3805637250	324110	41.03	11780	12000	11300	15310	8250	11780	11741.80	1.34	0	-11382	12766	12272	11656	11162	10546	12520	11410	177	3530	500	7300	10	1	35431570	4245	-48.31	5.62	12	0.91	-248.00	2131.00	44015	20240105	-72.78	4600	20231113	160.43	44015	-72.78	20240105	6957	72.20	20240125	39000	-69.28	20231208	1391	761.25	20240125	0.27	N	290690	500	177 억		473333	N	N	0	N	00	N
85	20240717	131114	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	11800	20	2	0.17	3235679390	276242	34.97	11780	11940	11300	15310	8250	11780	11713.20	1.34	0	-29344	12766	12272	11656	11162	10546	12520	11410	177	3530	500	7300	10	1	35431570	4181	-47.58	5.54	12	0.78	-248.00	2131.00	44015	20240105	-73.19	4600	20231113	156.52	44015	-73.19	20240105	6957	69.61	20240125	39000	-69.74	20231208	1391	748.31	20240125	0.27	N	290690	500	177 억		473333	N	N	0	N	00	N
86	20240717	121115	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	11710	-70	5	-0.59	2939639990	251239	31.80	11780	11940	11300	15310	8250	11780	11700.56	1.34	0	-37220	12766	12272	11656	11162	10546	12520	11410	177	3530	500	7300	10	1	35431570	4149	-47.22	5.50	12	0.71	-248.00	2131.00	44015	20240105	-73.40	4600	20231113	154.57	44015	-73.40	20240105	6957	68.32	20240125	39000	-69.97	20231208	1391	741.84	20240125	0.27	N	290690	500	177 억		473333	N	N	0	N	00	N
87	20240717	111117	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	11810	30	2	0.25	2564495210	219342	27.76	11780	11940	11300	15310	8250	11780	11691.75	1.34	0	-33125	12766	12272	11656	11162	10546	12520	11410	177	3530	500	7300	10	1	35431570	4184	-47.62	5.54	12	0.62	-248.00	2131.00	44015	20240105	-73.17	4600	20231113	156.74	44015	-73.17	20240105	6957	69.76	20240125	39000	-69.72	20231208	1391	749.03	20240125	0.27	N	290690	500	177 억		473333	N	N	0	N	00	N
88	20240717	101119	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	11730	-50	5	-0.42	1843492610	158424	20.05	11780	11830	11300	15310	8250	11780	11636.42	1.34	0	-34483	12766	12272	11656	11162	10546	12520	11410	177	3530	500	7300	10	1	35431570	4156	-47.30	5.50	12	0.45	-248.00	2131.00	44015	20240105	-73.35	4600	20231113	155.00	44015	-73.35	20240105	6957	68.61	20240125	39000	-69.92	20231208	1391	743.28	20240125	0.27	N	290690	500	177 억		473333	N	N	0	N	00	N
89	20240717	090911	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	11810	30	2	0.25	750742550	64691	8.19	11780	11830	11300	15310	8250	11780	11604.97	1.34	0	-9135	12766	12272	11656	11162	10546	12520	11410	177	3530	500	7300	10	1	35431570	4184	-47.62	5.54	12	0.18	-248.00	2131.00	44015	20240105	-73.17	4600	20231113	156.74	44015	-73.17	20240105	6957	69.76	20240125	39000	-69.72	20231208	1391	749.03	20240125	0.27	N	290690	500	177 억		473333	N	N	0	N	00	N
90	20240716	161117	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	11780	590	2	5.27	9136352420	785968	71.23	11070	12150	11040	14540	7840	11190	11624.26	1.34	0	3284	12583	11886	11053	10356	9523	12235	10705	177	3350	500	6930	10	1	35431570	4174	-47.50	5.53	12	2.22	-248.00	2131.00	44015	20240105	-73.24	4600	20231113	156.09	44015	-73.24	20240105	6957	69.33	20240125	39000	-69.79	20231208	1391	746.87	20240125	0.33	N	290690	500	177 억		474449	N	N	0	N	00	N
91	20240716	151130	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	11800	610	2	5.45	8724449840	750842	68.05	11070	12150	11040	14540	7840	11190	11619.59	1.34	0	6685	12583	11886	11053	10356	9523	12235	10705	177	3350	500	6930	10	1	35431570	4181	-47.58	5.54	12	2.12	-248.00	2131.00	44015	20240105	-73.19	4600	20231113	156.52	44015	-73.19	20240105	6957	69.61	20240125	39000	-69.74	20231208	1391	748.31	20240125	0.33	N	290690	500	177 억		474449	N	N	0	N	00	N
92	20240716	141125	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	11920	730	2	6.52	7887282620	680274	61.65	11070	12150	11040	14540	7840	11190	11594.31	1.34	0	10186	12583	11886	11053	10356	9523	12235	10705	177	3350	500	6930	10	1	35431570	4223	-48.06	5.59	12	1.92	-248.00	2131.00	44015	20240105	-72.92	4600	20231113	159.13	44015	-72.92	20240105	6957	71.34	20240125	39000	-69.44	20231208	1391	756.94	20240125	0.33	N	290690	500	177 억		474449	N	N	0	N	00	N
93	20240716	131125	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	11630	440	2	3.93	5470942840	477067	43.24	11070	11720	11040	14540	7840	11190	11467.91	1.34	0	-27884	12583	11886	11053	10356	9523	12235	10705	177	3350	500	6930	10	1	35431570	4121	-46.90	5.46	12	1.35	-248.00	2131.00	44015	20240105	-73.58	4600	20231113	152.83	44015	-73.58	20240105	6957	67.17	20240125	39000	-70.18	20231208	1391	736.09	20240125	0.33	N	290690	500	177 억		474449	N	N	0	N	00	N
94	20240716	121122	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	11540	350	2	3.13	4987861520	435246	39.45	11070	11720	11040	14540	7840	11190	11459.91	1.34	0	-33843	12583	11886	11053	10356	9523	12235	10705	177	3350	500	6930	10	1	35431570	4089	-46.53	5.42	12	1.23	-248.00	2131.00	44015	20240105	-73.78	4600	20231113	150.87	44015	-73.78	20240105	6957	65.88	20240125	39000	-70.41	20231208	1391	729.62	20240125	0.33	N	290690	500	177 억		474449	N	N	0	N	00	N
95	20240716	111124	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	11480	290	2	2.59	3706044680	324493	29.41	11070	11720	11040	14540	7840	11190	11421.08	1.34	0	-74633	12583	11886	11053	10356	9523	12235	10705	177	3350	500	6930	10	1	35431570	4068	-46.29	5.39	12	0.92	-248.00	2131.00	44015	20240105	-73.92	4600	20231113	149.57	44015	-73.92	20240105	6957	65.01	20240125	39000	-70.56	20231208	1391	725.31	20240125	0.33	N	290690	500	177 억		474449	N	N	0	N	00	N
96	20240716	101124	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	11260	70	2	0.63	3029766750	264894	24.01	11070	11720	11040	14540	7840	11190	11437.72	1.34	0	-76335	12583	11886	11053	10356	9523	12235	10705	177	3350	500	6930	10	1	35431570	3990	-45.40	5.28	12	0.75	-248.00	2131.00	44015	20240105	-74.42	4600	20231113	144.78	44015	-74.42	20240105	6957	61.85	20240125	39000	-71.13	20231208	1391	709.49	20240125	0.33	N	290690	500	177 억		474449	N	N	0	N	00	N
97	20240716	091123	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	11700	510	2	4.56	1136875660	99239	8.99	11070	11720	11040	14540	7840	11190	11456.12	1.34	0	-18126	12583	11886	11053	10356	9523	12235	10705	177	3350	500	6930	10	1	35431570	4145	-47.18	5.49	12	0.28	-248.00	2131.00	44015	20240105	-73.42	4600	20231113	154.35	44015	-73.42	20240105	6957	68.18	20240125	39000	-70.00	20231208	1391	741.12	20240125	0.33	N	290690	500	177 억		474449	N	N	0	N	00	N
98	20240715	161105	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	11190	990	2	9.71	12199583350	1095225	326.43	10280	11750	10220	13260	7140	10200	11138.87	1.02	0	116611	10513	10356	10103	9946	9693	10435	10025	177	3060	500	6320	10	1	35429149	3965	-45.12	5.25	12	3.09	-248.00	2131.00	44015	20240105	-74.58	4600	20231113	143.26	44015	-74.58	20240105	6957	60.85	20240125	39000	-71.31	20231208	1391	704.46	20240125	0.34	N	290690	500	177 억		360756	N	N	0	N	00	N
99	20240715	151113	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	11320	1120	2	10.98	11538700990	1036496	308.93	10280	11750	10220	13260	7140	10200	11132.41	1.02	0	97202	10513	10356	10103	9946	9693	10435	10025	177	3060	500	6320	10	1	35429149	4011	-45.65	5.31	12	2.93	-248.00	2131.00	44015	20240105	-74.28	4600	20231113	146.09	44015	-74.28	20240105	6957	62.71	20240125	39000	-70.97	20231208	1391	713.80	20240125	0.34	N	290690	500	177 억		360756	N	N	0	N	00	N
100	20240715	141110	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	10890	690	2	6.76	4387028180	409892	122.17	10280	10900	10220	13260	7140	10200	10702.89	1.02	0	99011	10513	10356	10103	9946	9693	10435	10025	177	3060	500	6320	10	1	35429149	3858	-43.91	5.11	12	1.16	-248.00	2131.00	44015	20240105	-75.26	4600	20231113	136.74	44015	-75.26	20240105	6957	56.53	20240125	39000	-72.08	20231208	1391	682.89	20240125	0.34	N	290690	500	177 억		360756	N	N	0	N	00	N
101	20240715	131113	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	10760	560	2	5.49	3761506200	352061	104.93	10280	10900	10220	13260	7140	10200	10684.25	1.02	0	78417	10513	10356	10103	9946	9693	10435	10025	177	3060	500	6320	10	1	35429149	3812	-43.39	5.05	12	0.99	-248.00	2131.00	44015	20240105	-75.55	4600	20231113	133.91	44015	-75.55	20240105	6957	54.66	20240125	39000	-72.41	20231208	1391	673.54	20240125	0.34	N	290690	500	177 억		360756	N	N	0	N	00	N
102	20240715	121112	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	10790	590	2	5.78	3519073130	329598	98.24	10280	10900	10220	13260	7140	10200	10676.86	1.02	0	71442	10513	10356	10103	9946	9693	10435	10025	177	3060	500	6320	10	1	35429149	3823	-43.51	5.06	12	0.93	-248.00	2131.00	44015	20240105	-75.49	4600	20231113	134.57	44015	-75.49	20240105	6957	55.10	20240125	39000	-72.33	20231208	1391	675.70	20240125	0.34	N	290690	500	177 억		360756	N	N	0	N	00	N
103	20240715	111112	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	10800	600	2	5.88	3213242340	301166	89.76	10280	10900	10220	13260	7140	10200	10669.34	1.02	0	68273	10513	10356	10103	9946	9693	10435	10025	177	3060	500	6320	10	1	35429149	3826	-43.55	5.07	12	0.85	-248.00	2131.00	44015	20240105	-75.46	4600	20231113	134.78	44015	-75.46	20240105	6957	55.24	20240125	39000	-72.31	20231208	1391	676.42	20240125	0.34	N	290690	500	177 억		360756	N	N	0	N	00	N
104	20240715	101110	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	10750	550	2	5.39	2499191020	235098	70.07	10280	10900	10220	13260	7140	10200	10630.42	1.02	0	45751	10513	10356	10103	9946	9693	10435	10025	177	3060	500	6320	10	1	35429149	3809	-43.35	5.04	12	0.66	-248.00	2131.00	44015	20240105	-75.58	4600	20231113	133.70	44015	-75.58	20240105	6957	54.52	20240125	39000	-72.44	20231208	1391	672.83	20240125	0.34	N	290690	500	177 억		360756	N	N	0	N	00	N
105	20240715	091112	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	10330	130	2	1.27	391128290	37606	11.21	10280	10460	10220	13260	7140	10200	10400.69	1.02	0	10275	10513	10356	10103	9946	9693	10435	10025	177	3060	500	6320	10	1	35429149	3660	-41.65	4.85	12	0.11	-248.00	2131.00	44015	20240105	-76.53	4600	20231113	124.57	44015	-76.53	20240105	6957	48.48	20240125	39000	-73.51	20231208	1391	642.63	20240125	0.34	N	290690	500	177 억		360756	N	N	0	N	00	N
106	20240712	161102	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	10200	200	2	2.00	3393949520	335290	143.72	9900	10260	9850	13000	7000	10000	10122.43	0.77	0	88040	10246	10122	9986	9862	9726	10130	9870	177	3000	500	6200	10	1	35429149	3614	-41.13	4.79	12	0.95	-248.00	2131.00	44015	20240105	-76.83	4600	20231113	121.74	44015	-76.83	20240105	6957	46.61	20240125	39000	-73.85	20231208	1391	633.29	20240125	0.33	N	290690	500	177 억		273328	N	N	0	N	00	N
107	20240712	151110	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	10230	230	2	2.30	3257234440	321846	137.96	9900	10260	9850	13000	7000	10000	10120.48	0.77	0	79700	10246	10122	9986	9862	9726	10130	9870	177	3000	500	6200	10	1	35429149	3624	-41.25	4.80	12	0.91	-248.00	2131.00	44015	20240105	-76.76	4600	20231113	122.39	44015	-76.76	20240105	6957	47.05	20240125	39000	-73.77	20231208	1391	635.44	20240125	0.33	N	290690	500	177 억		273328	N	N	0	N	00	N
108	20240712	141112	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	10030	30	2	0.30	2621135640	259347	111.17	9900	10260	9850	13000	7000	10000	10106.67	0.77	0	52341	10246	10122	9986	9862	9726	10130	9870	177	3000	500	6200	10	1	35429149	3554	-40.44	4.71	12	0.73	-248.00	2131.00	44015	20240105	-77.21	4600	20231113	118.04	44015	-77.21	20240105	6957	44.17	20240125	39000	-74.28	20231208	1391	621.06	20240125	0.33	N	290690	500	177 억		273328	N	N	0	N	00	N
109	20240712	131107	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	10130	130	2	1.30	2282253650	225626	96.71	9900	10260	9850	13000	7000	10000	10115.21	0.77	0	52810	10246	10122	9986	9862	9726	10130	9870	177	3000	500	6200	10	1	35429149	3589	-40.85	4.75	12	0.64	-248.00	2131.00	44015	20240105	-76.99	4600	20231113	120.22	44015	-76.99	20240105	6957	45.61	20240125	39000	-74.03	20231208	1391	628.25	20240125	0.33	N	290690	500	177 억		273328	N	N	0	N	00	N
110	20240712	121108	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	10160	160	2	1.60	1997241100	197588	84.70	9900	10260	9850	13000	7000	10000	10108.11	0.77	0	41880	10246	10122	9986	9862	9726	10130	9870	177	3000	500	6200	10	1	35429149	3600	-40.97	4.77	12	0.56	-248.00	2131.00	44015	20240105	-76.92	4600	20231113	120.87	44015	-76.92	20240105	6957	46.04	20240125	39000	-73.95	20231208	1391	630.41	20240125	0.33	N	290690	500	177 억		273328	N	N	0	N	00	N
111	20240712	111105	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	10230	230	2	2.30	1302118090	129491	55.51	9900	10250	9850	13000	7000	10000	10055.66	0.77	0	21900	10246	10122	9986	9862	9726	10130	9870	177	3000	500	6200	10	1	35429149	3624	-41.25	4.80	12	0.37	-248.00	2131.00	44015	20240105	-76.76	4600	20231113	122.39	44015	-76.76	20240105	6957	47.05	20240125	39000	-73.77	20231208	1391	635.44	20240125	0.33	N	290690	500	177 억		273328	N	N	0	N	00	N
112	20240712	101106	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	9980	-20	5	-0.20	577615680	57746	24.75	9900	10110	9850	13000	7000	10000	10002.70	0.77	0	-8912	10246	10122	9986	9862	9726	10130	9870	177	3000	500	6200	10	1	35429149	3536	-40.24	4.68	12	0.16	-248.00	2131.00	44015	20240105	-77.33	4600	20231113	116.96	44015	-77.33	20240105	6957	43.45	20240125	39000	-74.41	20231208	1391	617.47	20240125	0.33	N	290690	500	177 억		273328	N	N	0	N	00	N
113	20240712	091103	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	10020	20	2	0.20	120590710	12108	5.19	9900	10050	9850	13000	7000	10000	9959.59	0.77	0	-201	10246	10122	9986	9862	9726	10130	9870	177	3000	500	6200	10	1	35429149	3550	-40.40	4.70	12	0.03	-248.00	2131.00	44015	20240105	-77.24	4600	20231113	117.83	44015	-77.24	20240105	6957	44.03	20240125	39000	-74.31	20231208	1391	620.35	20240125	0.33	N	290690	500	177 억		273328	N	N	0	N	00	N
114	20240711	161058	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	10000	0	3	0.00	2309674360	232084	54.97	10000	10110	9850	13000	7000	10000	9951.89	0.84	0	-25630	10613	10306	10123	9816	9633	10215	9725	177	3000	500	6200	10	1	35429149	3543	-40.32	4.69	12	0.66	-248.00	2131.00	44015	20240105	-77.28	4600	20231113	117.39	44015	-77.28	20240105	6957	43.74	20240125	39000	-74.36	20231208	1391	618.91	20240125	0.28	N	290690	500	177 억		298811	N	N	0	N	00	N
115	20240711	151105	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	9970	-30	5	-0.30	2160721730	217183	51.44	10000	10110	9850	13000	7000	10000	9948.85	0.84	0	-27648	10613	10306	10123	9816	9633	10215	9725	177	3000	500	6200	10	1	35429149	3532	-40.20	4.68	12	0.61	-248.00	2131.00	44015	20240105	-77.35	4600	20231113	116.74	44015	-77.35	20240105	6957	43.31	20240125	39000	-74.44	20231208	1391	616.75	20240125	0.28	N	290690	500	177 억		298811	N	N	0	N	00	N
116	20240711	141106	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	9910	-90	5	-0.90	1958532830	196780	46.60	10000	10110	9850	13000	7000	10000	9952.91	0.84	0	-24446	10613	10306	10123	9816	9633	10215	9725	177	3000	500	6200	10	1	35429149	3511	-39.96	4.65	12	0.56	-248.00	2131.00	44015	20240105	-77.48	4600	20231113	115.43	44015	-77.48	20240105	6957	42.45	20240125	39000	-74.59	20231208	1391	612.44	20240125	0.28	N	290690	500	177 억		298811	N	N	0	N	00	N
117	20240711	131103	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	9920	-80	5	-0.80	1470153670	147407	34.91	10000	10110	9870	13000	7000	10000	9973.43	0.84	0	-17890	10613	10306	10123	9816	9633	10215	9725	177	3000	500	6200	10	1	35429149	3515	-40.00	4.66	12	0.42	-248.00	2131.00	44015	20240105	-77.46	4600	20231113	115.65	44015	-77.46	20240105	6957	42.59	20240125	39000	-74.56	20231208	1391	613.16	20240125	0.28	N	290690	500	177 억		298811	N	N	0	N	00	N
118	20240711	121102	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	9950	-50	5	-0.50	1132988760	113470	26.87	10000	10110	9870	13000	7000	10000	9984.92	0.84	0	-7208	10613	10306	10123	9816	9633	10215	9725	177	3000	500	6200	10	1	35429149	3525	-40.12	4.67	12	0.32	-248.00	2131.00	44015	20240105	-77.39	4600	20231113	116.30	44015	-77.39	20240105	6957	43.02	20240125	39000	-74.49	20231208	1391	615.31	20240125	0.28	N	290690	500	177 억		298811	N	N	0	N	00	N
119	20240711	111059	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	9960	-40	5	-0.40	1038410080	103986	24.63	10000	10110	9870	13000	7000	10000	9986.06	0.84	0	-5892	10613	10306	10123	9816	9633	10215	9725	177	3000	500	6200	10	1	35429149	3529	-40.16	4.67	12	0.29	-248.00	2131.00	44015	20240105	-77.37	4600	20231113	116.52	44015	-77.37	20240105	6957	43.17	20240125	39000	-74.46	20231208	1391	616.03	20240125	0.28	N	290690	500	177 억		298811	N	N	0	N	00	N
120	20240711	101102	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	9900	-100	5	-1.00	906271930	90722	21.49	10000	10110	9870	13000	7000	10000	9989.55	0.84	0	-1783	10613	10306	10123	9816	9633	10215	9725	177	3000	500	6200	10	1	35429149	3507	-39.92	4.65	12	0.26	-248.00	2131.00	44015	20240105	-77.51	4600	20231113	115.22	44015	-77.51	20240105	6957	42.30	20240125	39000	-74.62	20231208	1391	611.72	20240125	0.28	N	290690	500	177 억		298811	N	N	0	N	00	N
121	20240711	091059	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	9980	-20	5	-0.20	269820110	27078	6.41	10000	10060	9870	13000	7000	10000	9964.55	0.84	0	-17031	10613	10306	10123	9816	9633	10215	9725	177	3000	500	6200	10	1	35429149	3536	-40.24	4.68	12	0.08	-248.00	2131.00	44015	20240105	-77.33	4600	20231113	116.96	44015	-77.33	20240105	6957	43.45	20240125	39000	-74.41	20231208	1391	617.47	20240125	0.28	N	290690	500	177 억		298811	N	N	0	N	00	N
122	20240710	161054	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	10000	-40	5	-0.40	4264827140	421133	169.80	10190	10430	9940	13050	7030	10040	10127.14	0.89	0	-17642	10426	10232	10056	9862	9686	10330	9960	177	3010	500	6220	10	1	35429149	3543	-40.32	4.69	12	1.19	-248.00	2131.00	44015	20240105	-77.28	4600	20231113	117.39	44015	-77.28	20240105	6957	43.74	20240125	39000	-74.36	20231208	1391	618.91	20240125	0.32	N	290690	500	177 억		316640	N	N	0	N	00	N
123	20240710	151059	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	10050	10	2	0.10	4228187280	417472	168.33	10190	10430	9940	13050	7030	10040	10128.07	0.89	0	-16093	10426	10232	10056	9862	9686	10330	9960	177	3010	500	6220	10	1	35429149	3561	-40.52	4.72	12	1.18	-248.00	2131.00	44015	20240105	-77.17	4600	20231113	118.48	44015	-77.17	20240105	6957	44.46	20240125	39000	-74.23	20231208	1391	622.50	20240125	0.32	N	290690	500	177 억		316640	N	N	0	N	00	N
124	20240710	141059	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	9980	-60	5	-0.60	3934358930	388145	156.50	10190	10430	9940	13050	7030	10040	10136.31	0.89	0	-10987	10426	10232	10056	9862	9686	10330	9960	177	3010	500	6220	10	1	35429149	3536	-40.24	4.68	12	1.10	-248.00	2131.00	44015	20240105	-77.33	4600	20231113	116.96	44015	-77.33	20240105	6957	43.45	20240125	39000	-74.41	20231208	1391	617.47	20240125	0.32	N	290690	500	177 억		316640	N	N	0	N	00	N
125	20240710	131058	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	9990	-50	5	-0.50	3775237920	372220	150.08	10190	10430	9940	13050	7030	10040	10142.49	0.89	0	-5043	10426	10232	10056	9862	9686	10330	9960	177	3010	500	6220	10	1	35429149	3539	-40.28	4.69	12	1.05	-248.00	2131.00	44015	20240105	-77.30	4600	20231113	117.17	44015	-77.30	20240105	6957	43.60	20240125	39000	-74.38	20231208	1391	618.19	20240125	0.32	N	290690	500	177 억		316640	N	N	0	N	00	N
126	20240710	121056	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	10010	-30	5	-0.30	3277788340	322459	130.02	10190	10430	9940	13050	7030	10040	10164.98	0.89	0	-17283	10426	10232	10056	9862	9686	10330	9960	177	3010	500	6220	10	1	35429149	3546	-40.36	4.70	12	0.91	-248.00	2131.00	44015	20240105	-77.26	4600	20231113	117.61	44015	-77.26	20240105	6957	43.88	20240125	39000	-74.33	20231208	1391	619.63	20240125	0.32	N	290690	500	177 억		316640	N	N	0	N	00	N
127	20240710	111058	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	9970	-70	5	-0.70	3041494590	298802	120.48	10190	10430	9940	13050	7030	10040	10178.96	0.89	0	-15545	10426	10232	10056	9862	9686	10330	9960	177	3010	500	6220	10	1	35429149	3532	-40.20	4.68	12	0.84	-248.00	2131.00	44015	20240105	-77.35	4600	20231113	116.74	44015	-77.35	20240105	6957	43.31	20240125	39000	-74.44	20231208	1391	616.75	20240125	0.32	N	290690	500	177 억		316640	N	N	0	N	00	N
128	20240710	101053	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	10170	130	2	1.29	1926686100	187572	75.63	10190	10430	10030	13050	7030	10040	10271.71	0.89	0	6486	10426	10232	10056	9862	9686	10330	9960	177	3010	500	6220	10	1	35429149	3603	-41.01	4.77	12	0.53	-248.00	2131.00	44015	20240105	-76.89	4600	20231113	121.09	44015	-76.89	20240105	6957	46.18	20240125	39000	-73.92	20231208	1391	631.13	20240125	0.32	N	290690	500	177 억		316640	N	N	0	N	00	N
129	20240710	091059	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	10310	270	2	2.69	502688350	48820	19.68	10190	10430	10030	13050	7030	10040	10296.77	0.89	0	4821	10426	10232	10056	9862	9686	10330	9960	177	3010	500	6220	10	1	35429149	3653	-41.57	4.84	12	0.14	-248.00	2131.00	44015	20240105	-76.58	4600	20231113	124.13	44015	-76.58	20240105	6957	48.20	20240125	39000	-73.56	20231208	1391	641.19	20240125	0.32	N	290690	500	177 억		316640	N	N	0	N	00	N
130	20240709	161051	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	10040	-70	5	-0.69	2481849770	247456	41.50	10000	10250	9880	13140	7080	10110	10029.46	0.88	0	3564	10910	10510	9920	9520	8930	10710	9720	177	3030	500	6260	10	1	35429149	3557	-40.48	4.71	12	0.70	-248.00	2131.00	44015	20240105	-77.19	4600	20231113	118.26	44015	-77.19	20240105	6957	44.32	20240125	39000	-74.26	20231208	1391	621.78	20240125	0.36	N	290690	500	177 억		312099	N	N	0	N	00	N
131	20240709	151057	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	10010	-100	5	-0.99	2404461860	239744	40.21	10000	10250	9880	13140	7080	10110	10029.29	0.88	0	3226	10910	10510	9920	9520	8930	10710	9720	177	3030	500	6260	10	1	35429149	3546	-40.36	4.70	12	0.68	-248.00	2131.00	44015	20240105	-77.26	4600	20231113	117.61	44015	-77.26	20240105	6957	43.88	20240125	39000	-74.33	20231208	1391	619.63	20240125	0.36	N	290690	500	177 억		312099	N	N	0	N	00	N
132	20240709	141057	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	10000	-110	5	-1.09	2226503300	221983	37.23	10000	10250	9880	13140	7080	10110	10030.06	0.88	0	2915	10910	10510	9920	9520	8930	10710	9720	177	3030	500	6260	10	1	35429149	3543	-40.32	4.69	12	0.63	-248.00	2131.00	44015	20240105	-77.28	4600	20231113	117.39	44015	-77.28	20240105	6957	43.74	20240125	39000	-74.36	20231208	1391	618.91	20240125	0.36	N	290690	500	177 억		312099	N	N	0	N	00	N
133	20240709	131100	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	10100	-10	5	-0.10	1938216450	193409	32.44	10000	10250	9880	13140	7080	10110	10021.34	0.88	0	5781	10910	10510	9920	9520	8930	10710	9720	177	3030	500	6260	10	1	35429149	3578	-40.73	4.74	12	0.55	-248.00	2131.00	44015	20240105	-77.05	4600	20231113	119.57	44015	-77.05	20240105	6957	45.18	20240125	39000	-74.10	20231208	1391	626.10	20240125	0.36	N	290690	500	177 억		312099	N	N	0	N	00	N
134	20240709	121101	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	10030	-80	5	-0.79	1580870280	158092	26.51	10000	10150	9880	13140	7080	10110	9999.69	0.88	0	-4506	10910	10510	9920	9520	8930	10710	9720	177	3030	500	6260	10	1	35429149	3554	-40.44	4.71	12	0.45	-248.00	2131.00	44015	20240105	-77.21	4600	20231113	118.04	44015	-77.21	20240105	6957	44.17	20240125	39000	-74.28	20231208	1391	621.06	20240125	0.36	N	290690	500	177 억		312099	N	N	0	N	00	N
135	20240709	111102	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	10000	-110	5	-1.09	1425439220	142522	23.90	10000	10150	9880	13140	7080	10110	10001.54	0.88	0	-7151	10910	10510	9920	9520	8930	10710	9720	177	3030	500	6260	10	1	35429149	3543	-40.32	4.69	12	0.40	-248.00	2131.00	44015	20240105	-77.28	4600	20231113	117.39	44015	-77.28	20240105	6957	43.74	20240125	39000	-74.36	20231208	1391	618.91	20240125	0.36	N	290690	500	177 억		312099	N	N	0	N	00	N
136	20240709	101057	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	9940	-170	5	-1.68	1157887870	115594	19.39	10000	10150	9900	13140	7080	10110	10016.85	0.88	0	-7227	10910	10510	9920	9520	8930	10710	9720	177	3030	500	6260	10	1	35429149	3522	-40.08	4.66	12	0.33	-248.00	2131.00	44015	20240105	-77.42	4600	20231113	116.09	44015	-77.42	20240105	6957	42.88	20240125	39000	-74.51	20231208	1391	614.59	20240125	0.36	N	290690	500	177 억		312099	N	N	0	N	00	N
137	20240709	091054	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	10100	-10	5	-0.10	272972120	27047	4.54	10000	10150	9980	13140	7080	10110	10092.51	0.88	0	2279	10910	10510	9920	9520	8930	10710	9720	177	3030	500	6260	10	1	35429149	3578	-40.73	4.74	12	0.08	-248.00	2131.00	44015	20240105	-77.05	4600	20231113	119.57	44015	-77.05	20240105	6957	45.18	20240125	39000	-74.10	20231208	1391	626.10	20240125	0.36	N	290690	500	177 억		312099	N	N	0	N	00	N
138	20240708	161048	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	10110	560	2	5.86	5940370260	595219	82.88	9580	10320	9330	12410	6690	9550	9980.11	0.77	0	42895	10443	9996	9473	9026	8503	10220	9250	177	2860	500	5920	10	1	35396947	3579	-40.77	4.74	12	1.68	-248.00	2131.00	44015	20240105	-77.03	4600	20231113	119.78	44015	-77.03	20240105	6957	45.32	20240125	39000	-74.08	20231208	1391	626.82	20240125	0.37	N	290690	500	176 억		271165	N	N	0	N	00	N
139	20240708	151050	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	9990	440	2	4.61	5737330130	574995	80.06	9580	10320	9330	12410	6690	9550	9978.05	0.77	0	35138	10443	9996	9473	9026	8503	10220	9250	177	2860	500	5920	10	1	35396947	3536	-40.28	4.69	12	1.62	-248.00	2131.00	44015	20240105	-77.30	4600	20231113	117.17	44015	-77.30	20240105	6957	43.60	20240125	39000	-74.38	20231208	1391	618.19	20240125	0.37	N	290690	500	176 억		271165	N	N	0	N	00	N
140	20240708	141053	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	9940	390	2	4.08	5292288320	530233	73.83	9580	10320	9330	12410	6690	9550	9981.06	0.77	0	29958	10443	9996	9473	9026	8503	10220	9250	177	2860	500	5920	10	1	35396947	3518	-40.08	4.66	12	1.50	-248.00	2131.00	44015	20240105	-77.42	4600	20231113	116.09	44015	-77.42	20240105	6957	42.88	20240125	39000	-74.51	20231208	1391	614.59	20240125	0.37	N	290690	500	176 억		271165	N	N	0	N	00	N
141	20240708	131048	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	10080	530	2	5.55	4368544660	438824	61.10	9580	10320	9330	12410	6690	9550	9955.12	0.77	0	12455	10443	9996	9473	9026	8503	10220	9250	177	2860	500	5920	10	1	35396947	3568	-40.65	4.73	12	1.24	-248.00	2131.00	44015	20240105	-77.10	4600	20231113	119.13	44015	-77.10	20240105	6957	44.89	20240125	39000	-74.15	20231208	1391	624.66	20240125	0.37	N	290690	500	176 억		271165	N	N	0	N	00	N
142	20240708	121050	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	9810	260	2	2.72	3854718460	387554	53.96	9580	10320	9330	12410	6690	9550	9946.27	0.77	0	-1184	10443	9996	9473	9026	8503	10220	9250	177	2860	500	5920	10	1	35396947	3472	-39.56	4.60	12	1.09	-248.00	2131.00	44015	20240105	-77.71	4600	20231113	113.26	44015	-77.71	20240105	6957	41.01	20240125	39000	-74.85	20231208	1391	605.25	20240125	0.37	N	290690	500	176 억		271165	N	N	0	N	00	N
143	20240708	111047	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	9920	370	2	3.87	3554201950	357118	49.72	9580	10320	9330	12410	6690	9550	9952.46	0.77	0	8196	10443	9996	9473	9026	8503	10220	9250	177	2860	500	5920	10	1	35396947	3511	-40.00	4.66	12	1.01	-248.00	2131.00	44015	20240105	-77.46	4600	20231113	115.65	44015	-77.46	20240105	6957	42.59	20240125	39000	-74.56	20231208	1391	613.16	20240125	0.37	N	290690	500	176 억		271165	N	N	0	N	00	N
144	20240708	101048	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	9840	290	2	3.04	2990191410	300026	41.78	9580	10320	9330	12410	6690	9550	9966.44	0.77	0	13092	10443	9996	9473	9026	8503	10220	9250	177	2860	500	5920	10	1	35396947	3483	-39.68	4.62	12	0.85	-248.00	2131.00	44015	20240105	-77.64	4600	20231113	113.91	44015	-77.64	20240105	6957	41.44	20240125	39000	-74.77	20231208	1391	607.40	20240125	0.37	N	290690	500	176 억		271165	N	N	0	N	00	N
145	20240708	091047	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	9590	40	2	0.42	524492890	55424	7.72	9580	9600	9330	12410	6690	9550	9463.28	0.77	0	-13319	10443	9996	9473	9026	8503	10220	9250	177	2860	500	5920	10	1	35396947	3395	-38.67	4.50	12	0.16	-248.00	2131.00	44015	20240105	-78.21	4600	20231113	108.48	44015	-78.21	20240105	6957	37.85	20240125	39000	-75.41	20231208	1391	589.43	20240125	0.37	N	290690	500	176 억		271165	N	N	0	N	00	N
146	20240705	161042	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	9550	510	2	5.64	6875397010	715723	376.20	9020	9920	8950	11750	6330	9040	9606.24	0.62	0	51775	9340	9190	9030	8880	8720	9265	8955	177	2710	500	5600	10	1	35394809	3380	-38.51	4.48	12	2.02	-248.00	2131.00	44015	20240105	-78.30	4600	20231113	107.61	44015	-78.30	20240105	6957	37.27	20240125	39000	-75.51	20231208	1391	586.56	20240125	0.37	N	290690	500	176 억		218931	N	N	0	N	00	N
147	20240705	151046	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	9530	490	2	5.42	6763182390	703948	370.01	9020	9920	8950	11750	6330	9040	9607.50	0.62	0	52958	9340	9190	9030	8880	8720	9265	8955	177	2710	500	5600	10	1	35394809	3373	-38.43	4.47	12	1.99	-248.00	2131.00	44015	20240105	-78.35	4600	20231113	107.17	44015	-78.35	20240105	6957	36.98	20240125	39000	-75.56	20231208	1391	585.12	20240125	0.37	N	290690	500	176 억		218931	N	N	0	N	00	N
148	20240705	141048	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	9560	520	2	5.75	6353646860	661073	347.47	9020	9920	8950	11750	6330	9040	9611.11	0.62	0	56481	9340	9190	9030	8880	8720	9265	8955	177	2710	500	5600	10	1	35394809	3384	-38.55	4.49	12	1.87	-248.00	2131.00	44015	20240105	-78.28	4600	20231113	107.83	44015	-78.28	20240105	6957	37.42	20240125	39000	-75.49	20231208	1391	587.28	20240125	0.37	N	290690	500	176 억		218931	N	N	0	N	00	N
149	20240705	131045	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	9610	570	2	6.31	5926268250	616395	323.99	9020	9920	8950	11750	6330	9040	9614.40	0.62	0	52813	9340	9190	9030	8880	8720	9265	8955	177	2710	500	5600	10	1	35394809	3401	-38.75	4.51	12	1.74	-248.00	2131.00	44015	20240105	-78.17	4600	20231113	108.91	44015	-78.17	20240105	6957	38.13	20240125	39000	-75.36	20231208	1391	590.87	20240125	0.37	N	290690	500	176 억		218931	N	N	0	N	00	N
150	20240705	121046	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	9490	450	2	4.98	4586306770	478072	251.28	9020	9920	8950	11750	6330	9040	9593.34	0.62	0	24057	9340	9190	9030	8880	8720	9265	8955	177	2710	500	5600	10	1	35394809	3359	-38.27	4.45	12	1.35	-248.00	2131.00	44015	20240105	-78.44	4600	20231113	106.30	44015	-78.44	20240105	6957	36.41	20240125	39000	-75.67	20231208	1391	582.24	20240125	0.37	N	290690	500	176 억		218931	N	N	0	N	00	N
151	20240705	111042	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	9470	430	2	4.76	4174867120	434448	228.36	9020	9920	8950	11750	6330	9040	9609.59	0.62	0	26489	9340	9190	9030	8880	8720	9265	8955	177	2710	500	5600	10	1	35394809	3352	-38.19	4.44	12	1.23	-248.00	2131.00	44015	20240105	-78.48	4600	20231113	105.87	44015	-78.48	20240105	6957	36.12	20240125	39000	-75.72	20231208	1391	580.81	20240125	0.37	N	290690	500	176 억		218931	N	N	0	N	00	N
152	20240705	101042	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	9760	720	2	7.96	3316680760	344672	181.17	9020	9920	8950	11750	6330	9040	9622.72	0.62	0	33424	9340	9190	9030	8880	8720	9265	8955	177	2710	500	5600	10	1	35394809	3455	-39.35	4.58	12	0.97	-248.00	2131.00	44015	20240105	-77.83	4600	20231113	112.17	44015	-77.83	20240105	6957	40.29	20240125	39000	-74.97	20231208	1391	601.65	20240125	0.37	N	290690	500	176 억		218931	N	N	0	N	00	N
153	20240705	091044	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	9280	240	2	2.65	185965270	20300	10.67	9020	9300	8950	11750	6330	9040	9160.85	0.62	0	535	9340	9190	9030	8880	8720	9265	8955	177	2710	500	5600	10	1	35394809	3285	-37.42	4.35	12	0.06	-248.00	2131.00	44015	20240105	-78.92	4600	20231113	101.74	44015	-78.92	20240105	6957	33.39	20240125	39000	-76.21	20231208	1391	567.15	20240125	0.37	N	290690	500	176 억		218931	N	N	0	N	00	N
154	20240704	161038	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	9040	-10	5	-0.11	1706240150	189535	54.29	8920	9180	8870	11760	6340	9050	9002.24	0.65	0	-11781	9770	9410	8920	8560	8070	9590	8740	176	2710	500	5610	10	1	35296748	3191	-36.45	4.24	12	0.54	-248.00	2131.00	44015	20240105	-79.46	4600	20231113	96.52	44015	-79.46	20240105	6957	29.94	20240125	39000	-76.82	20231208	1391	549.89	20240125	0.30	N	290690	500	176 억		230682	N	N	0	N	00	N
155	20240704	151042	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	9000	-50	5	-0.55	1637418910	181905	52.10	8920	9180	8870	11760	6340	9050	9001.51	0.65	0	-11929	9770	9410	8920	8560	8070	9590	8740	176	2710	500	5610	10	1	35296748	3177	-36.29	4.22	12	0.52	-248.00	2131.00	44015	20240105	-79.55	4600	20231113	95.65	44015	-79.55	20240105	6957	29.37	20240125	39000	-76.92	20231208	1391	547.02	20240125	0.30	N	290690	500	176 억		230682	N	N	0	N	00	N
156	20240704	141041	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	8990	-60	5	-0.66	1454943800	161718	46.32	8920	9180	8870	11760	6340	9050	8996.79	0.65	0	-10115	9770	9410	8920	8560	8070	9590	8740	176	2710	500	5610	10	1	35296748	3173	-36.25	4.22	12	0.46	-248.00	2131.00	44015	20240105	-79.58	4600	20231113	95.43	44015	-79.58	20240105	6957	29.22	20240125	39000	-76.95	20231208	1391	546.30	20240125	0.30	N	290690	500	176 억		230682	N	N	0	N	00	N
157	20240704	131041	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	8980	-70	5	-0.77	1299196820	144421	41.37	8920	9180	8870	11760	6340	9050	8995.90	0.65	0	-8464	9770	9410	8920	8560	8070	9590	8740	176	2710	500	5610	10	1	35296748	3170	-36.21	4.21	12	0.41	-248.00	2131.00	44015	20240105	-79.60	4600	20231113	95.22	44015	-79.60	20240105	6957	29.08	20240125	39000	-76.97	20231208	1391	545.58	20240125	0.30	N	290690	500	176 억		230682	N	N	0	N	00	N
158	20240704	121042	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	9040	-10	5	-0.11	1239978060	137848	39.48	8920	9180	8870	11760	6340	9050	8995.26	0.65	0	-6512	9770	9410	8920	8560	8070	9590	8740	176	2710	500	5610	10	1	35296748	3191	-36.45	4.24	12	0.39	-248.00	2131.00	44015	20240105	-79.46	4600	20231113	96.52	44015	-79.46	20240105	6957	29.94	20240125	39000	-76.82	20231208	1391	549.89	20240125	0.30	N	290690	500	176 억		230682	N	N	0	N	00	N
159	20240704	111040	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	8970	-80	5	-0.88	1024315600	113863	32.61	8920	9180	8870	11760	6340	9050	8996.03	0.65	0	-6944	9770	9410	8920	8560	8070	9590	8740	176	2710	500	5610	10	1	35296748	3166	-36.17	4.21	12	0.32	-248.00	2131.00	44015	20240105	-79.62	4600	20231113	95.00	44015	-79.62	20240105	6957	28.93	20240125	39000	-77.00	20231208	1391	544.86	20240125	0.30	N	290690	500	176 억		230682	N	N	0	N	00	N
160	20240704	101040	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	9040	-10	5	-0.11	771204750	85756	24.56	8920	9180	8870	11760	6340	9050	8993.01	0.65	0	111	9770	9410	8920	8560	8070	9590	8740	176	2710	500	5610	10	1	35296748	3191	-36.45	4.24	12	0.24	-248.00	2131.00	44015	20240105	-79.46	4600	20231113	96.52	44015	-79.46	20240105	6957	29.94	20240125	39000	-76.82	20231208	1391	549.89	20240125	0.30	N	290690	500	176 억		230682	N	N	0	N	00	N
161	20240704	091042	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	8950	-100	5	-1.10	184870000	20730	5.94	8920	9030	8870	11760	6340	9050	8917.98	0.65	0	6335	9770	9410	8920	8560	8070	9590	8740	176	2710	500	5610	10	1	35296748	3159	-36.09	4.20	12	0.06	-248.00	2131.00	44015	20240105	-79.67	4600	20231113	94.57	44015	-79.67	20240105	6957	28.65	20240125	39000	-77.05	20231208	1391	543.42	20240125	0.30	N	290690	500	176 억		230682	N	N	0	N	00	N
162	20240703	161036	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	9050	90	2	1.00	3129386300	347609	61.33	8960	9280	8430	11640	6280	8960	9002.59	0.57	0	30991	10293	9626	9273	8606	8253	9450	8430	175	2680	500	5550	10	1	35019636	3169	-36.49	4.25	12	0.99	-248.00	2131.00	44015	20240105	-79.44	4600	20231113	96.74	44015	-79.44	20240105	6957	30.08	20240125	39000	-76.79	20231208	1391	550.61	20240125	0.30	N	290690	500	175 억		199705	N	N	0	N	00	N
163	20240703	151039	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	8990	30	2	0.33	3083024840	342466	60.42	8960	9280	8430	11640	6280	8960	9002.43	0.57	0	32416	10293	9626	9273	8606	8253	9450	8430	175	2680	500	5550	10	1	35019636	3148	-36.25	4.22	12	0.98	-248.00	2131.00	44015	20240105	-79.58	4600	20231113	95.43	44015	-79.58	20240105	6957	29.22	20240125	39000	-76.95	20231208	1391	546.30	20240125	0.30	N	290690	500	175 억		199705	N	N	0	N	00	N
164	20240703	141039	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	9150	190	2	2.12	2803203770	311490	54.96	8960	9280	8430	11640	6280	8960	8999.34	0.57	0	29870	10293	9626	9273	8606	8253	9450	8430	175	2680	500	5550	10	1	35019636	3204	-36.90	4.29	12	0.89	-248.00	2131.00	44015	20240105	-79.21	4600	20231113	98.91	44015	-79.21	20240105	6957	31.52	20240125	39000	-76.54	20231208	1391	557.80	20240125	0.30	N	290690	500	175 억		199705	N	N	0	N	00	N
165	20240703	131038	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	9200	240	2	2.68	2458100060	273918	48.33	8960	9250	8430	11640	6280	8960	8973.85	0.57	0	31761	10293	9626	9273	8606	8253	9450	8430	175	2680	500	5550	10	1	35019636	3222	-37.10	4.32	12	0.78	-248.00	2131.00	44015	20240105	-79.10	4600	20231113	100.00	44015	-79.10	20240105	6957	32.24	20240125	39000	-76.41	20231208	1391	561.39	20240125	0.30	N	290690	500	175 억		199705	N	N	0	N	00	N
166	20240703	121037	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	9180	220	2	2.46	2061365300	230738	40.71	8960	9240	8430	11640	6280	8960	8933.79	0.57	0	24572	10293	9626	9273	8606	8253	9450	8430	175	2680	500	5550	10	1	35019636	3215	-37.02	4.31	12	0.66	-248.00	2131.00	44015	20240105	-79.14	4600	20231113	99.57	44015	-79.14	20240105	6957	31.95	20240125	39000	-76.46	20231208	1391	559.96	20240125	0.30	N	290690	500	175 억		199705	N	N	0	N	00	N
167	20240703	111040	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	9100	140	2	1.56	1495421190	168729	29.77	8960	9150	8430	11640	6280	8960	8862.86	0.57	0	15167	10293	9626	9273	8606	8253	9450	8430	175	2680	500	5550	10	1	35019636	3187	-36.69	4.27	12	0.48	-248.00	2131.00	44015	20240105	-79.33	4600	20231113	97.83	44015	-79.33	20240105	6957	30.80	20240125	39000	-76.67	20231208	1391	554.21	20240125	0.30	N	290690	500	175 억		199705	N	N	0	N	00	N
168	20240703	101041	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	9030	70	2	0.78	1193675970	135229	23.86	8960	9150	8430	11640	6280	8960	8827.07	0.57	0	26263	10293	9626	9273	8606	8253	9450	8430	175	2680	500	5550	10	1	35019636	3162	-36.41	4.24	12	0.39	-248.00	2131.00	44015	20240105	-79.48	4600	20231113	96.30	44015	-79.48	20240105	6957	29.80	20240125	39000	-76.85	20231208	1391	549.17	20240125	0.30	N	290690	500	175 억		199705	N	N	0	N	00	N
169	20240703	091037	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	9020	60	2	0.67	127005300	14035	2.48	8960	9150	8960	11640	6280	8960	9049.18	0.57	0	1260	10293	9626	9273	8606	8253	9450	8430	175	2680	500	5550	10	1	35019636	3159	-36.37	4.23	12	0.04	-248.00	2131.00	44015	20240105	-79.51	4600	20231113	96.09	44015	-79.51	20240105	6957	29.65	20240125	39000	-76.87	20231208	1391	548.45	20240125	0.30	N	290690	500	175 억		199705	N	N	0	N	00	N
170	20240702	161034	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	8960	-1020	5	-10.22	5187666600	565559	73.85	9830	9940	8920	12970	6990	9980	9173.00	0.79	0	-80865	11386	10682	10176	9472	8966	10430	9220	175	2990	500	6180	10	1	35019636	3138	-36.13	4.20	12	1.61	-248.00	2131.00	44015	20240105	-79.64	4600	20231113	94.78	44015	-79.64	20240105	6957	28.79	20240125	39000	-77.03	20231208	1391	544.14	20240125	0.37	N	290690	500	175 억		275423	N	N	0	N	00	N
171	20240702	151036	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	9020	-960	5	-9.62	4868214780	530029	69.21	9830	9940	8920	12970	6990	9980	9184.81	0.79	0	-60399	11386	10682	10176	9472	8966	10430	9220	175	2990	500	6180	10	1	35019636	3159	-36.37	4.23	12	1.51	-248.00	2131.00	44015	20240105	-79.51	4600	20231113	96.09	44015	-79.51	20240105	6957	29.65	20240125	39000	-76.87	20231208	1391	548.45	20240125	0.37	N	290690	500	175 억		275423	N	N	0	N	00	N
172	20240702	141036	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	9040	-940	5	-9.42	4510279390	490370	64.03	9830	9940	8920	12970	6990	9980	9197.71	0.79	0	-43842	11386	10682	10176	9472	8966	10430	9220	175	2990	500	6180	10	1	35019636	3166	-36.45	4.24	12	1.40	-248.00	2131.00	44015	20240105	-79.46	4600	20231113	96.52	44015	-79.46	20240105	6957	29.94	20240125	39000	-76.82	20231208	1391	549.89	20240125	0.37	N	290690	500	175 억		275423	N	N	0	N	00	N
173	20240702	131036	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	9010	-970	5	-9.72	4177506400	453595	59.23	9830	9940	8920	12970	6990	9980	9209.77	0.79	0	-46768	11386	10682	10176	9472	8966	10430	9220	175	2990	500	6180	10	1	35019636	3155	-36.33	4.23	12	1.30	-248.00	2131.00	44015	20240105	-79.53	4600	20231113	95.87	44015	-79.53	20240105	6957	29.51	20240125	39000	-76.90	20231208	1391	547.74	20240125	0.37	N	290690	500	175 억		275423	N	N	0	N	00	N
174	20240702	121037	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	9050	-930	5	-9.32	3914708100	424502	55.43	9830	9940	8920	12970	6990	9980	9221.88	0.79	0	-39723	11386	10682	10176	9472	8966	10430	9220	175	2990	500	6180	10	1	35019636	3169	-36.49	4.25	12	1.21	-248.00	2131.00	44015	20240105	-79.44	4600	20231113	96.74	44015	-79.44	20240105	6957	30.08	20240125	39000	-76.79	20231208	1391	550.61	20240125	0.37	N	290690	500	175 억		275423	N	N	0	N	00	N
175	20240702	111036	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	9050	-930	5	-9.32	3295650260	355684	46.45	9830	9940	8970	12970	6990	9980	9265.67	0.79	0	-11257	11386	10682	10176	9472	8966	10430	9220	175	2990	500	6180	10	1	35019636	3169	-36.49	4.25	12	1.02	-248.00	2131.00	44015	20240105	-79.44	4600	20231113	96.74	44015	-79.44	20240105	6957	30.08	20240125	39000	-76.79	20231208	1391	550.61	20240125	0.37	N	290690	500	175 억		275423	N	N	0	N	00	N
176	20240702	101035	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	9210	-770	5	-7.72	2719662590	292309	38.17	9830	9940	8970	12970	6990	9980	9304.06	0.79	0	-837	11386	10682	10176	9472	8966	10430	9220	175	2990	500	6180	10	1	35019636	3225	-37.14	4.32	12	0.83	-248.00	2131.00	44015	20240105	-79.08	4600	20231113	100.22	44015	-79.08	20240105	6957	32.38	20240125	39000	-76.38	20231208	1391	562.11	20240125	0.37	N	290690	500	175 억		275423	N	N	0	N	00	N
177	20240702	091036	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	9560	-420	5	-4.21	493361570	50750	6.63	9830	9940	9530	12970	6990	9980	9721.41	0.79	0	9093	11386	10682	10176	9472	8966	10430	9220	175	2990	500	6180	10	1	35019636	3348	-38.55	4.49	12	0.14	-248.00	2131.00	44015	20240105	-78.28	4600	20231113	107.83	44015	-78.28	20240105	6957	37.42	20240125	39000	-75.49	20231208	1391	587.28	20240125	0.37	N	290690	500	175 억		275423	N	N	0	N	00	N
178	20240701	161032	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	9980	-580	5	-5.49	7668249290	762644	68.03	10180	10880	9670	13720	7400	10560	10051.31	1.15	0	-58224	12140	11350	10210	9420	8280	11745	9815	146	3160	500	6540	10	1	29298150	2924	-40.24	4.68	12	2.60	-248.00	2131.00	44015	20240105	-77.33	4600	20231113	116.96	44015	-77.33	20240105	6957	43.45	20240125	39000	-74.41	20231208	1391	617.47	20240125	0.37	N	290690	500	146 억		335518	N	N	0	N	00	N
179	20240701	151034	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	10080	-480	5	-4.55	7393423950	735218	65.58	10180	10880	9670	13720	7400	10560	10052.37	1.15	0	-59625	12140	11350	10210	9420	8280	11745	9815	146	3160	500	6540	10	1	29298150	2953	-40.65	4.73	12	2.51	-248.00	2131.00	44015	20240105	-77.10	4600	20231113	119.13	44015	-77.10	20240105	6957	44.89	20240125	39000	-74.15	20231208	1391	624.66	20240125	0.37	N	290690	500	146 억		335518	N	N	0	N	00	N
180	20240701	141033	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	9800	-760	5	-7.20	6627937420	658209	58.71	10180	10880	9670	13720	7400	10560	10065.59	1.15	0	-74439	12140	11350	10210	9420	8280	11745	9815	146	3160	500	6540	10	1	29298150	2871	-39.52	4.60	12	2.25	-248.00	2131.00	44015	20240105	-77.73	4600	20231113	113.04	44015	-77.73	20240105	6957	40.87	20240125	39000	-74.87	20231208	1391	604.53	20240125	0.37	N	290690	500	146 억		335518	N	N	0	N	00	N
181	20240701	131033	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	9850	-710	5	-6.72	6182793340	612754	54.66	10180	10880	9670	13720	7400	10560	10085.99	1.15	0	-67232	12140	11350	10210	9420	8280	11745	9815	146	3160	500	6540	10	1	29298150	2886	-39.72	4.62	12	2.09	-248.00	2131.00	44015	20240105	-77.62	4600	20231113	114.13	44015	-77.62	20240105	6957	41.58	20240125	39000	-74.74	20231208	1391	608.12	20240125	0.37	N	290690	500	146 억		335518	N	N	0	N	00	N
182	20240701	121034	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	9740	-820	5	-7.77	5574518610	550446	49.10	10180	10880	9670	13720	7400	10560	10122.98	1.15	0	-49123	12140	11350	10210	9420	8280	11745	9815	146	3160	500	6540	10	1	29298150	2854	-39.27	4.57	12	1.88	-248.00	2131.00	44015	20240105	-77.87	4600	20231113	111.74	44015	-77.87	20240105	6957	40.00	20240125	39000	-75.03	20231208	1391	600.22	20240125	0.37	N	290690	500	146 억		335518	N	N	0	N	00	N
183	20240701	111030	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	9690	-870	5	-8.24	5188352440	510697	45.56	10180	10880	9670	13720	7400	10560	10155.07	1.15	0	-43687	12140	11350	10210	9420	8280	11745	9815	146	3160	500	6540	10	1	29298150	2839	-39.07	4.55	12	1.74	-248.00	2131.00	44015	20240105	-77.98	4600	20231113	110.65	44015	-77.98	20240105	6957	39.28	20240125	39000	-75.15	20231208	1391	596.62	20240125	0.37	N	290690	500	146 억		335518	N	N	0	N	00	N
184	20240701	101029	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	10060	-500	5	-4.73	3927200260	382193	34.09	10180	10880	9860	13720	7400	10560	10271.36	1.15	0	-2169	12140	11350	10210	9420	8280	11745	9815	146	3160	500	6540	10	1	29298150	2947	-40.56	4.72	12	1.30	-248.00	2131.00	44015	20240105	-77.14	4600	20231113	118.70	44015	-77.14	20240105	6957	44.60	20240125	39000	-74.21	20231208	1391	623.22	20240125	0.37	N	290690	500	146 억		335518	N	N	0	N	00	N
185	20240701	091027	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	10350	-210	5	-1.99	1460770730	139181	12.42	10180	10880	10140	13720	7400	10560	10492.87	1.15	0	12221	12140	11350	10210	9420	8280	11745	9815	146	3160	500	6540	10	1	29298150	3032	-41.73	4.86	12	0.48	-248.00	2131.00	44015	20240105	-76.49	4600	20231113	125.00	44015	-76.49	20240105	6957	48.77	20240125	39000	-73.46	20231208	1391	644.07	20240125	0.37	N	290690	500	146 억		335518	N	N	0	N	00	N