KissMeData/059120/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	160602	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	9030	-40	5	-0.44	462093260	51353	68.88	9010	9190	8920	11790	6350	9070	8998.36	0.88	0	3483	9496	9282	9176	8962	8856	9230	8910	51	2720	500	6530	10	1	9748596	880	177.06	1.86	12	0.53	51.00	4867.00	14280	20240322	-36.76	7550	20231027	19.60	14280	-36.76	20240322	8870	1.80	20240206	14280	-36.76	20240322	7550	19.60	20231027	7.17	N	059120	500	50 억		85422	N	N	0	N	00	N
3	20240731	150605	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	9100	30	2	0.33	430357080	47846	64.18	9010	9190	8920	11790	6350	9070	8994.63	0.88	0	2042	9496	9282	9176	8962	8856	9230	8910	51	2720	500	6530	10	1	9748596	887	178.43	1.87	12	0.49	51.00	4867.00	14280	20240322	-36.27	7550	20231027	20.53	14280	-36.27	20240322	8870	2.59	20240206	14280	-36.27	20240322	7550	20.53	20231027	7.17	N	059120	500	50 억		85422	N	N	0	N	00	N
4	20240731	140608	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	9020	-50	5	-0.55	368735520	41013	55.01	9010	9190	8920	11790	6350	9070	8990.70	0.88	0	237	9496	9282	9176	8962	8856	9230	8910	51	2720	500	6530	10	1	9748596	879	176.86	1.85	12	0.42	51.00	4867.00	14280	20240322	-36.83	7550	20231027	19.47	14280	-36.83	20240322	8870	1.69	20240206	14280	-36.83	20240322	7550	19.47	20231027	7.17	N	059120	500	50 억		85422	N	N	0	N	00	N
5	20240731	130606	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	9040	-30	5	-0.33	347650060	38674	51.87	9010	9190	8920	11790	6350	9070	8989.24	0.88	0	836	9496	9282	9176	8962	8856	9230	8910	51	2720	500	6530	10	1	9748596	881	177.25	1.86	12	0.40	51.00	4867.00	14280	20240322	-36.69	7550	20231027	19.74	14280	-36.69	20240322	8870	1.92	20240206	14280	-36.69	20240322	7550	19.74	20231027	7.17	N	059120	500	50 억		85422	N	N	0	N	00	N
6	20240731	120608	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	8950	-120	5	-1.32	301313130	33526	44.97	9010	9190	8920	11790	6350	9070	8987.45	0.88	0	-377	9496	9282	9176	8962	8856	9230	8910	51	2720	500	6530	10	1	9748596	872	175.49	1.84	12	0.34	51.00	4867.00	14280	20240322	-37.32	7550	20231027	18.54	14280	-37.32	20240322	8870	0.90	20240206	14280	-37.32	20240322	7550	18.54	20231027	7.17	N	059120	500	50 억		85422	N	N	0	N	00	N
7	20240731	110608	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	9000	-70	5	-0.77	249245420	27710	37.17	9010	9190	8920	11790	6350	9070	8994.78	0.88	0	-648	9496	9282	9176	8962	8856	9230	8910	51	2720	500	6530	10	1	9748596	877	176.47	1.85	12	0.28	51.00	4867.00	14280	20240322	-36.97	7550	20231027	19.21	14280	-36.97	20240322	8870	1.47	20240206	14280	-36.97	20240322	7550	19.21	20231027	7.17	N	059120	500	50 억		85422	N	N	0	N	00	N
8	20240731	100607	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	9070	0	3	0.00	169799740	18856	25.29	9010	9190	8920	11790	6350	9070	9005.08	0.88	0	2183	9496	9282	9176	8962	8856	9230	8910	51	2720	500	6530	10	1	9748596	884	177.84	1.86	12	0.19	51.00	4867.00	14280	20240322	-36.48	7550	20231027	20.13	14280	-36.48	20240322	8870	2.25	20240206	14280	-36.48	20240322	7550	20.13	20231027	7.17	N	059120	500	50 억		85422	N	N	0	N	00	N
9	20240731	090601	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	9050	-20	5	-0.22	25475310	2824	3.79	9010	9190	9000	11790	6350	9070	9021.00	0.88	0	1369	9496	9282	9176	8962	8856	9230	8910	51	2720	500	6530	10	1	9748596	882	177.45	1.86	12	0.03	51.00	4867.00	14280	20240322	-36.62	7550	20231027	19.87	14280	-36.62	20240322	8870	2.03	20240206	14280	-36.62	20240322	7550	19.87	20231027	7.17	N	059120	500	50 억		85422	N	N	0	N	00	N
10	20240730	160551	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	9070	-310	5	-3.30	672489090	73429	184.70	9390	9390	9070	12190	6570	9380	9158.79	0.95	0	-6066	9566	9472	9376	9282	9186	9520	9330	51	2810	500	6750	10	1	9748596	884	177.84	1.86	12	0.75	51.00	4867.00	14280	20240322	-36.48	7550	20231027	20.13	14280	-36.48	20240322	8870	2.25	20240206	14280	-36.48	20240322	7550	20.13	20231027	7.16	N	059120	500	50 억		92259	N	N	0	N	00	N
11	20240730	150600	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	9100	-280	5	-2.99	598604590	65294	164.24	9390	9390	9090	12190	6570	9380	9167.83	0.95	0	-5077	9566	9472	9376	9282	9186	9520	9330	51	2810	500	6750	10	1	9748596	887	178.43	1.87	12	0.67	51.00	4867.00	14280	20240322	-36.27	7550	20231027	20.53	14280	-36.27	20240322	8870	2.59	20240206	14280	-36.27	20240322	7550	20.53	20231027	7.16	N	059120	500	50 억		92259	N	N	0	N	00	N
12	20240730	140553	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	9140	-240	5	-2.56	483470710	52651	132.44	9390	9390	9100	12190	6570	9380	9182.56	0.95	0	-4353	9566	9472	9376	9282	9186	9520	9330	51	2810	500	6750	10	1	9748596	891	179.22	1.88	12	0.54	51.00	4867.00	14280	20240322	-35.99	7550	20231027	21.06	14280	-35.99	20240322	8870	3.04	20240206	14280	-35.99	20240322	7550	21.06	20231027	7.16	N	059120	500	50 억		92259	N	N	0	N	00	N
13	20240730	130558	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	9140	-240	5	-2.56	400759330	43587	109.64	9390	9390	9130	12190	6570	9380	9194.47	0.95	0	-4787	9566	9472	9376	9282	9186	9520	9330	51	2810	500	6750	10	1	9748596	891	179.22	1.88	12	0.45	51.00	4867.00	14280	20240322	-35.99	7550	20231027	21.06	14280	-35.99	20240322	8870	3.04	20240206	14280	-35.99	20240322	7550	21.06	20231027	7.16	N	059120	500	50 억		92259	N	N	0	N	00	N
14	20240730	120553	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	9170	-210	5	-2.24	373041290	40554	102.01	9390	9390	9130	12190	6570	9380	9198.63	0.95	0	-4293	9566	9472	9376	9282	9186	9520	9330	51	2810	500	6750	10	1	9748596	894	179.80	1.88	12	0.42	51.00	4867.00	14280	20240322	-35.78	7550	20231027	21.46	14280	-35.78	20240322	8870	3.38	20240206	14280	-35.78	20240322	7550	21.46	20231027	7.16	N	059120	500	50 억		92259	N	N	0	N	00	N
15	20240730	110600	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	9190	-190	5	-2.03	274222830	29748	74.83	9390	9390	9150	12190	6570	9380	9218.19	0.95	0	-3101	9566	9472	9376	9282	9186	9520	9330	51	2810	500	6750	10	1	9748596	896	180.20	1.89	12	0.31	51.00	4867.00	14280	20240322	-35.64	7550	20231027	21.72	14280	-35.64	20240322	8870	3.61	20240206	14280	-35.64	20240322	7550	21.72	20231027	7.16	N	059120	500	50 억		92259	N	N	0	N	00	N
16	20240730	100559	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	9210	-170	5	-1.81	181240700	19605	49.31	9390	9390	9150	12190	6570	9380	9244.62	0.95	0	-1178	9566	9472	9376	9282	9186	9520	9330	51	2810	500	6750	10	1	9748596	898	180.59	1.89	12	0.20	51.00	4867.00	14280	20240322	-35.50	7550	20231027	21.99	14280	-35.50	20240322	8870	3.83	20240206	14280	-35.50	20240322	7550	21.99	20231027	7.16	N	059120	500	50 억		92259	N	N	0	N	00	N
17	20240730	090602	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	9350	-30	5	-0.32	2390440	255	0.64	9390	9390	9350	12190	6570	9380	9374.27	0.95	0	-106	9566	9472	9376	9282	9186	9520	9330	51	2810	500	6750	10	1	9748596	911	183.33	1.92	12	0.00	51.00	4867.00	14280	20240322	-34.52	7550	20231027	23.84	14280	-34.52	20240322	8870	5.41	20240206	14280	-34.52	20240322	7550	23.84	20231027	7.16	N	059120	500	50 억		92259	N	N	0	N	00	N
18	20240729	160551	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	9380	10	2	0.11	361915530	38725	90.10	9370	9470	9280	12180	6560	9370	9345.78	0.91	0	4517	9576	9472	9416	9312	9256	9445	9285	51	2810	500	6740	10	1	9748596	914	183.92	1.93	12	0.40	51.00	4867.00	14280	20240322	-34.31	7550	20231027	24.24	14280	-34.31	20240322	8870	5.75	20240206	14280	-34.31	20240322	7550	24.24	20231027	7.25	N	059120	500	50 억		88831	N	N	57	N	00	N
19	20240729	150558	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	9400	30	2	0.32	322582980	34528	80.34	9370	9470	9280	12180	6560	9370	9342.65	0.91	0	3368	9576	9472	9416	9312	9256	9445	9285	51	2810	500	6740	10	1	9748596	916	184.31	1.93	12	0.35	51.00	4867.00	14280	20240322	-34.17	7550	20231027	24.50	14280	-34.17	20240322	8870	5.98	20240206	14280	-34.17	20240322	7550	24.50	20231027	7.25	N	059120	500	50 억		88831	N	N	57	N	00	N
20	20240729	140602	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	9360	-10	5	-0.11	277834380	29747	69.21	9370	9470	9280	12180	6560	9370	9339.91	0.91	0	1020	9576	9472	9416	9312	9256	9445	9285	51	2810	500	6740	10	1	9748596	912	183.53	1.92	12	0.31	51.00	4867.00	14280	20240322	-34.45	7550	20231027	23.97	14280	-34.45	20240322	8870	5.52	20240206	14280	-34.45	20240322	7550	23.97	20231027	7.25	N	059120	500	50 억		88831	N	N	57	N	00	N
21	20240729	130603	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	9400	30	2	0.32	254962660	27302	63.52	9370	9470	9280	12180	6560	9370	9338.61	0.91	0	988	9576	9472	9416	9312	9256	9445	9285	51	2810	500	6740	10	1	9748596	916	184.31	1.93	12	0.28	51.00	4867.00	14280	20240322	-34.17	7550	20231027	24.50	14280	-34.17	20240322	8870	5.98	20240206	14280	-34.17	20240322	7550	24.50	20231027	7.25	N	059120	500	50 억		88831	N	N	57	N	00	N
22	20240729	120557	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	9390	20	2	0.21	216868640	23244	54.08	9370	9470	9280	12180	6560	9370	9330.09	0.91	0	941	9576	9472	9416	9312	9256	9445	9285	51	2810	500	6740	10	1	9748596	915	184.12	1.93	12	0.24	51.00	4867.00	14280	20240322	-34.24	7550	20231027	24.37	14280	-34.24	20240322	8870	5.86	20240206	14280	-34.24	20240322	7550	24.37	20231027	7.25	N	059120	500	50 억		88831	N	N	57	N	00	N
23	20240729	110556	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	9300	-70	5	-0.75	186227690	19958	46.44	9370	9470	9280	12180	6560	9370	9330.98	0.91	0	870	9576	9472	9416	9312	9256	9445	9285	51	2810	500	6740	10	1	9748596	907	182.35	1.91	12	0.20	51.00	4867.00	14280	20240322	-34.87	7550	20231027	23.18	14280	-34.87	20240322	8870	4.85	20240206	14280	-34.87	20240322	7550	23.18	20231027	7.25	N	059120	500	50 억		88831	N	N	57	N	00	N
24	20240729	100553	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	9370	0	3	0.00	99545950	10652	24.78	9370	9470	9280	12180	6560	9370	9345.28	0.91	0	997	9576	9472	9416	9312	9256	9445	9285	51	2810	500	6740	10	1	9748596	913	183.73	1.93	12	0.11	51.00	4867.00	14280	20240322	-34.38	7550	20231027	24.11	14280	-34.38	20240322	8870	5.64	20240206	14280	-34.38	20240322	7550	24.11	20231027	7.25	N	059120	500	50 억		88831	N	N	57	N	00	N
25	20240729	090552	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	9350	-20	5	-0.21	12804080	1366	3.18	9370	9470	9350	12180	6560	9370	9373.41	0.91	0	-332	9576	9472	9416	9312	9256	9445	9285	51	2810	500	6740	10	1	9748596	911	183.33	1.92	12	0.01	51.00	4867.00	14280	20240322	-34.52	7550	20231027	23.84	14280	-34.52	20240322	8870	5.41	20240206	14280	-34.52	20240322	7550	23.84	20231027	7.25	N	059120	500	50 억		88831	N	N	57	N	00	N
26	20240726	160544	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	9370	-60	5	-0.64	395261300	42066	45.68	9400	9520	9360	12250	6610	9430	9396.32	0.94	0	-2458	9823	9626	9523	9326	9223	9575	9275	51	2820	500	6780	10	1	9748596	913	183.73	1.93	12	0.43	51.00	4867.00	14280	20240322	-34.38	7550	20231027	24.11	14280	-34.38	20240322	8870	5.64	20240206	14280	-34.38	20240322	7550	24.11	20231027	7.29	N	059120	500	50 억		91289	N	N	57	N	00	N
27	20240726	150549	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	9390	-40	5	-0.42	348377410	37063	40.25	9400	9520	9360	12250	6610	9430	9399.60	0.94	0	-2282	9823	9626	9523	9326	9223	9575	9275	51	2820	500	6780	10	1	9748596	915	184.12	1.93	12	0.38	51.00	4867.00	14280	20240322	-34.24	7550	20231027	24.37	14280	-34.24	20240322	8870	5.86	20240206	14280	-34.24	20240322	7550	24.37	20231027	7.29	N	059120	500	50 억		91289	N	N	112	N	00	N
28	20240726	140551	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	9410	-20	5	-0.21	314351790	33443	36.32	9400	9520	9360	12250	6610	9430	9399.63	0.94	0	-2283	9823	9626	9523	9326	9223	9575	9275	51	2820	500	6780	10	1	9748596	917	184.51	1.93	12	0.34	51.00	4867.00	14280	20240322	-34.10	7550	20231027	24.64	14280	-34.10	20240322	8870	6.09	20240206	14280	-34.10	20240322	7550	24.64	20231027	7.29	N	059120	500	50 억		91289	N	N	112	N	00	N
29	20240726	130551	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	9450	20	2	0.21	266265270	28338	30.77	9400	9520	9360	12250	6610	9430	9396.05	0.94	0	-1416	9823	9626	9523	9326	9223	9575	9275	51	2820	500	6780	10	1	9748596	921	185.29	1.94	12	0.29	51.00	4867.00	14280	20240322	-33.82	7550	20231027	25.17	14280	-33.82	20240322	8870	6.54	20240206	14280	-33.82	20240322	7550	25.17	20231027	7.29	N	059120	500	50 억		91289	N	N	112	N	00	N
30	20240726	120554	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	9430	0	3	0.00	252364140	26862	29.17	9400	9520	9360	12250	6610	9430	9394.84	0.94	0	-1271	9823	9626	9523	9326	9223	9575	9275	51	2820	500	6780	10	1	9748596	919	184.90	1.94	12	0.28	51.00	4867.00	14280	20240322	-33.96	7550	20231027	24.90	14280	-33.96	20240322	8870	6.31	20240206	14280	-33.96	20240322	7550	24.90	20231027	7.29	N	059120	500	50 억		91289	N	N	112	N	00	N
31	20240726	110553	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	9430	0	3	0.00	235788120	25107	27.26	9400	9520	9360	12250	6610	9430	9391.33	0.94	0	-1847	9823	9626	9523	9326	9223	9575	9275	51	2820	500	6780	10	1	9748596	919	184.90	1.94	12	0.26	51.00	4867.00	14280	20240322	-33.96	7550	20231027	24.90	14280	-33.96	20240322	8870	6.31	20240206	14280	-33.96	20240322	7550	24.90	20231027	7.29	N	059120	500	50 억		91289	N	N	112	N	00	N
32	20240726	100552	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	9380	-50	5	-0.53	175964720	18738	20.35	9400	9520	9360	12250	6610	9430	9390.80	0.94	0	-1750	9823	9626	9523	9326	9223	9575	9275	51	2820	500	6780	10	1	9748596	914	183.92	1.93	12	0.19	51.00	4867.00	14280	20240322	-34.31	7550	20231027	24.24	14280	-34.31	20240322	8870	5.75	20240206	14280	-34.31	20240322	7550	24.24	20231027	7.29	N	059120	500	50 억		91289	N	N	112	N	00	N
33	20240726	090547	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	9410	-20	5	-0.21	12082510	1284	1.39	9400	9520	9400	12250	6610	9430	9410.05	0.94	0	347	9823	9626	9523	9326	9223	9575	9275	51	2820	500	6780	10	1	9748596	917	184.51	1.93	12	0.01	51.00	4867.00	14280	20240322	-34.10	7550	20231027	24.64	14280	-34.10	20240322	8870	6.09	20240206	14280	-34.10	20240322	7550	24.64	20231027	7.29	N	059120	500	50 억		91289	N	N	112	N	00	N
34	20240725	160548	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	9430	-320	5	-3.28	859122430	90410	63.28	9550	9720	9420	12670	6830	9750	9502.73	1.13	0	-18472	10336	10042	9696	9402	9056	10190	9550	51	2920	500	7020	10	1	9748596	919	184.90	1.94	12	0.93	51.00	4867.00	14280	20240322	-33.96	7550	20231027	24.90	14280	-33.96	20240322	8870	6.31	20240206	14280	-33.96	20240322	7550	24.90	20231027	7.33	N	059120	500	50 억		109799	N	N	112	N	00	N
35	20240725	150556	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	9470	-280	5	-2.87	766430320	80599	56.41	9550	9720	9420	12670	6830	9750	9509.18	1.13	0	-15320	10336	10042	9696	9402	9056	10190	9550	51	2920	500	7020	10	1	9748596	923	185.69	1.95	12	0.83	51.00	4867.00	14280	20240322	-33.68	7550	20231027	25.43	14280	-33.68	20240322	8870	6.76	20240206	14280	-33.68	20240322	7550	25.43	20231027	7.33	N	059120	500	50 억		109799	N	N	125	N	00	N
36	20240725	140555	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	9470	-280	5	-2.87	715347540	75208	52.64	9550	9720	9420	12670	6830	9750	9511.59	1.13	0	-13446	10336	10042	9696	9402	9056	10190	9550	51	2920	500	7020	10	1	9748596	923	185.69	1.95	12	0.77	51.00	4867.00	14280	20240322	-33.68	7550	20231027	25.43	14280	-33.68	20240322	8870	6.76	20240206	14280	-33.68	20240322	7550	25.43	20231027	7.33	N	059120	500	50 억		109799	N	N	125	N	00	N
37	20240725	130550	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	9450	-300	5	-3.08	673968610	70843	49.59	9550	9720	9420	12670	6830	9750	9513.55	1.13	0	-12801	10336	10042	9696	9402	9056	10190	9550	51	2920	500	7020	10	1	9748596	921	185.29	1.94	12	0.73	51.00	4867.00	14280	20240322	-33.82	7550	20231027	25.17	14280	-33.82	20240322	8870	6.54	20240206	14280	-33.82	20240322	7550	25.17	20231027	7.33	N	059120	500	50 억		109799	N	N	125	N	00	N
38	20240725	120552	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	9480	-270	5	-2.77	624015020	65553	45.88	9550	9720	9420	12670	6830	9750	9519.24	1.13	0	-11045	10336	10042	9696	9402	9056	10190	9550	51	2920	500	7020	10	1	9748596	924	185.88	1.95	12	0.67	51.00	4867.00	14280	20240322	-33.61	7550	20231027	25.56	14280	-33.61	20240322	8870	6.88	20240206	14280	-33.61	20240322	7550	25.56	20231027	7.33	N	059120	500	50 억		109799	N	N	125	N	00	N
39	20240725	110549	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	9440	-310	5	-3.18	575086770	60376	42.26	9550	9720	9420	12670	6830	9750	9525.09	1.13	0	-10842	10336	10042	9696	9402	9056	10190	9550	51	2920	500	7020	10	1	9748596	920	185.10	1.94	12	0.62	51.00	4867.00	14280	20240322	-33.89	7550	20231027	25.03	14280	-33.89	20240322	8870	6.43	20240206	14280	-33.89	20240322	7550	25.03	20231027	7.33	N	059120	500	50 억		109799	N	N	125	N	00	N
40	20240725	100549	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	9430	-320	5	-3.28	488798290	51241	35.87	9550	9720	9430	12670	6830	9750	9539.20	1.13	0	-5751	10336	10042	9696	9402	9056	10190	9550	51	2920	500	7020	10	1	9748596	919	184.90	1.94	12	0.53	51.00	4867.00	14280	20240322	-33.96	7550	20231027	24.90	14280	-33.96	20240322	8870	6.31	20240206	14280	-33.96	20240322	7550	24.90	20231027	7.33	N	059120	500	50 억		109799	N	N	125	N	00	N
41	20240725	090547	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	9520	-230	5	-2.36	101851510	10712	7.50	9550	9590	9480	12670	6830	9750	9508.17	1.13	0	354	10336	10042	9696	9402	9056	10190	9550	51	2920	500	7020	10	1	9748596	928	186.67	1.96	12	0.11	51.00	4867.00	14280	20240322	-33.33	7550	20231027	26.09	14280	-33.33	20240322	8870	7.33	20240206	14280	-33.33	20240322	7550	26.09	20231027	7.33	N	059120	500	50 억		109799	N	N	125	N	00	N
42	20240724	160544	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	9750	280	2	2.96	1370540480	141085	233.21	9440	9990	9350	12310	6630	9470	9714.24	1.00	0	12103	9743	9606	9523	9386	9303	9565	9345	51	2840	500	6810	10	1	9748596	950	191.18	2.00	12	1.45	51.00	4867.00	14280	20240322	-31.72	7550	20231027	29.14	14280	-31.72	20240322	8870	9.92	20240206	14280	-31.72	20240322	7550	29.14	20231027	7.48	N	059120	500	50 억		97577	N	N	125	N	00	N
43	20240724	150553	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	9800	330	2	3.48	804582780	83662	138.29	9440	9830	9350	12310	6630	9470	9617.06	1.00	0	9497	9743	9606	9523	9386	9303	9565	9345	51	2840	500	6810	10	1	9748596	955	192.16	2.01	12	0.86	51.00	4867.00	14280	20240322	-31.37	7550	20231027	29.80	14280	-31.37	20240322	8870	10.48	20240206	14280	-31.37	20240322	7550	29.80	20231027	7.48	N	059120	500	50 억		97577	N	N	69	N	00	N
44	20240724	140550	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	9430	-40	5	-0.42	655408380	68129	112.61	9440	9830	9350	12310	6630	9470	9620.11	1.00	0	7666	9743	9606	9523	9386	9303	9565	9345	51	2840	500	6810	10	1	9748596	919	184.90	1.94	12	0.70	51.00	4867.00	14280	20240322	-33.96	7550	20231027	24.90	14280	-33.96	20240322	8870	6.31	20240206	14280	-33.96	20240322	7550	24.90	20231027	7.48	N	059120	500	50 억		97577	N	N	69	N	00	N
45	20240724	130554	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	9560	90	2	0.95	609245980	63255	104.56	9440	9830	9350	12310	6630	9470	9631.59	1.00	0	8194	9743	9606	9523	9386	9303	9565	9345	51	2840	500	6810	10	1	9748596	932	187.45	1.96	12	0.65	51.00	4867.00	14280	20240322	-33.05	7550	20231027	26.62	14280	-33.05	20240322	8870	7.78	20240206	14280	-33.05	20240322	7550	26.62	20231027	7.48	N	059120	500	50 억		97577	N	N	69	N	00	N
46	20240724	120555	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	9550	80	2	0.84	568096860	58941	97.43	9440	9830	9350	12310	6630	9470	9638.40	1.00	0	8254	9743	9606	9523	9386	9303	9565	9345	51	2840	500	6810	10	1	9748596	931	187.25	1.96	12	0.60	51.00	4867.00	14280	20240322	-33.12	7550	20231027	26.49	14280	-33.12	20240322	8870	7.67	20240206	14280	-33.12	20240322	7550	26.49	20231027	7.48	N	059120	500	50 억		97577	N	N	69	N	00	N
47	20240724	110551	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	9590	120	2	1.27	544777570	56507	93.40	9440	9830	9350	12310	6630	9470	9640.89	1.00	0	9021	9743	9606	9523	9386	9303	9565	9345	51	2840	500	6810	10	1	9748596	935	188.04	1.97	12	0.58	51.00	4867.00	14280	20240322	-32.84	7550	20231027	27.02	14280	-32.84	20240322	8870	8.12	20240206	14280	-32.84	20240322	7550	27.02	20231027	7.48	N	059120	500	50 억		97577	N	N	69	N	00	N
48	20240724	100551	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	9660	190	2	2.01	479119160	49676	82.11	9440	9830	9350	12310	6630	9470	9644.88	1.00	0	9209	9743	9606	9523	9386	9303	9565	9345	51	2840	500	6810	10	1	9748596	942	189.41	1.98	12	0.51	51.00	4867.00	14280	20240322	-32.35	7550	20231027	27.95	14280	-32.35	20240322	8870	8.91	20240206	14280	-32.35	20240322	7550	27.95	20231027	7.48	N	059120	500	50 억		97577	N	N	69	N	00	N
49	20240724	090548	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	9390	-80	5	-0.84	23658300	2517	4.16	9440	9440	9350	12310	6630	9470	9399.40	1.00	0	381	9743	9606	9523	9386	9303	9565	9345	51	2840	500	6810	10	1	9748596	915	184.12	1.93	12	0.03	51.00	4867.00	14280	20240322	-34.24	7550	20231027	24.37	14280	-34.24	20240322	8870	5.86	20240206	14280	-34.24	20240322	7550	24.37	20231027	7.48	N	059120	500	50 억		97577	N	N	69	N	00	N
50	20240723	160541	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	9470	20	2	0.21	549950420	57640	61.58	9590	9660	9440	12280	6620	9450	9541.27	0.95	0	4523	9803	9626	9533	9356	9263	9580	9310	51	2830	500	6800	10	1	9748596	923	185.69	1.95	12	0.59	51.00	4867.00	14280	20240322	-33.68	7550	20231027	25.43	14280	-33.68	20240322	8870	6.76	20240206	14280	-33.68	20240322	7550	25.43	20231027	7.52	N	059120	500	50 억		92588	N	N	69	N	00	N
51	20240723	150554	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	9550	100	2	1.06	508743750	53305	56.95	9590	9660	9440	12280	6620	9450	9544.02	0.95	0	3928	9803	9626	9533	9356	9263	9580	9310	51	2830	500	6800	10	1	9748596	931	187.25	1.96	12	0.55	51.00	4867.00	14280	20240322	-33.12	7550	20231027	26.49	14280	-33.12	20240322	8870	7.67	20240206	14280	-33.12	20240322	7550	26.49	20231027	7.52	N	059120	500	50 억		92588	N	N	0	N	00	N
52	20240723	140543	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	9500	50	2	0.53	446256240	46740	49.93	9590	9660	9440	12280	6620	9450	9547.63	0.95	0	1662	9803	9626	9533	9356	9263	9580	9310	51	2830	500	6800	10	1	9748596	926	186.27	1.95	12	0.48	51.00	4867.00	14280	20240322	-33.47	7550	20231027	25.83	14280	-33.47	20240322	8870	7.10	20240206	14280	-33.47	20240322	7550	25.83	20231027	7.52	N	059120	500	50 억		92588	N	N	0	N	00	N
53	20240723	130541	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	9500	50	2	0.53	425508400	44556	47.60	9590	9660	9440	12280	6620	9450	9549.97	0.95	0	1665	9803	9626	9533	9356	9263	9580	9310	51	2830	500	6800	10	1	9748596	926	186.27	1.95	12	0.46	51.00	4867.00	14280	20240322	-33.47	7550	20231027	25.83	14280	-33.47	20240322	8870	7.10	20240206	14280	-33.47	20240322	7550	25.83	20231027	7.52	N	059120	500	50 억		92588	N	N	0	N	00	N
54	20240723	120546	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	9440	-10	5	-0.11	389733740	40778	43.56	9590	9660	9440	12280	6620	9450	9557.45	0.95	0	2662	9803	9626	9533	9356	9263	9580	9310	51	2830	500	6800	10	1	9748596	920	185.10	1.94	12	0.42	51.00	4867.00	14280	20240322	-33.89	7550	20231027	25.03	14280	-33.89	20240322	8870	6.43	20240206	14280	-33.89	20240322	7550	25.03	20231027	7.52	N	059120	500	50 억		92588	N	N	0	N	00	N
55	20240723	110549	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	9500	50	2	0.53	328638110	34320	36.67	9590	9660	9460	12280	6620	9450	9575.70	0.95	0	3109	9803	9626	9533	9356	9263	9580	9310	51	2830	500	6800	10	1	9748596	926	186.27	1.95	12	0.35	51.00	4867.00	14280	20240322	-33.47	7550	20231027	25.83	14280	-33.47	20240322	8870	7.10	20240206	14280	-33.47	20240322	7550	25.83	20231027	7.52	N	059120	500	50 억		92588	N	N	0	N	00	N
56	20240723	100546	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	9520	70	2	0.74	245955030	25601	27.35	9590	9660	9500	12280	6620	9450	9607.24	0.95	0	4167	9803	9626	9533	9356	9263	9580	9310	51	2830	500	6800	10	1	9748596	928	186.67	1.96	12	0.26	51.00	4867.00	14280	20240322	-33.33	7550	20231027	26.09	14280	-33.33	20240322	8870	7.33	20240206	14280	-33.33	20240322	7550	26.09	20231027	7.52	N	059120	500	50 억		92588	N	N	0	N	00	N
57	20240723	090548	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	9630	180	2	1.90	47341650	4930	5.27	9590	9660	9570	12280	6620	9450	9602.77	0.95	0	3293	9803	9626	9533	9356	9263	9580	9310	51	2830	500	6800	10	1	9748596	939	188.82	1.98	12	0.05	51.00	4867.00	14280	20240322	-32.56	7550	20231027	27.55	14280	-32.56	20240322	8870	8.57	20240206	14280	-32.56	20240322	7550	27.55	20231027	7.52	N	059120	500	50 억		92588	N	N	0	N	00	N
58	20240722	160540	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	9450	-290	5	-2.98	874493550	92024	160.38	9650	9710	9440	12660	6820	9740	9503.92	1.13	0	-17398	10013	9876	9773	9636	9533	9945	9705	51	2920	500	7010	10	1	9748596	921	185.29	1.94	12	0.94	51.00	4867.00	14280	20240322	-33.82	7550	20231027	25.17	14280	-33.82	20240322	8870	6.54	20240206	14280	-33.82	20240322	7550	25.17	20231027	7.57	N	059120	500	50 억		110411	N	N	55	N	00	N
59	20240722	150546	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	9450	-290	5	-2.98	828436960	87149	151.89	9650	9710	9440	12660	6820	9740	9505.98	1.13	0	-17199	10013	9876	9773	9636	9533	9945	9705	51	2920	500	7010	10	1	9748596	921	185.29	1.94	12	0.89	51.00	4867.00	14280	20240322	-33.82	7550	20231027	25.17	14280	-33.82	20240322	8870	6.54	20240206	14280	-33.82	20240322	7550	25.17	20231027	7.57	N	059120	500	50 억		110411	N	N	55	N	00	N
60	20240722	140547	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	9460	-280	5	-2.87	727019480	76420	133.19	9650	9710	9440	12660	6820	9740	9513.47	1.13	0	-18123	10013	9876	9773	9636	9533	9945	9705	51	2920	500	7010	10	1	9748596	922	185.49	1.94	12	0.78	51.00	4867.00	14280	20240322	-33.75	7550	20231027	25.30	14280	-33.75	20240322	8870	6.65	20240206	14280	-33.75	20240322	7550	25.30	20231027	7.57	N	059120	500	50 억		110411	N	N	55	N	00	N
61	20240722	130542	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	9470	-270	5	-2.77	688609260	72356	126.10	9650	9710	9440	12660	6820	9740	9516.96	1.13	0	-18433	10013	9876	9773	9636	9533	9945	9705	51	2920	500	7010	10	1	9748596	923	185.69	1.95	12	0.74	51.00	4867.00	14280	20240322	-33.68	7550	20231027	25.43	14280	-33.68	20240322	8870	6.76	20240206	14280	-33.68	20240322	7550	25.43	20231027	7.57	N	059120	500	50 억		110411	N	N	55	N	00	N
62	20240722	120544	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	9480	-260	5	-2.67	586226130	61545	107.26	9650	9710	9480	12660	6820	9740	9525.16	1.13	0	-16825	10013	9876	9773	9636	9533	9945	9705	51	2920	500	7010	10	1	9748596	924	185.88	1.95	12	0.63	51.00	4867.00	14280	20240322	-33.61	7550	20231027	25.56	14280	-33.61	20240322	8870	6.88	20240206	14280	-33.61	20240322	7550	25.56	20231027	7.57	N	059120	500	50 억		110411	N	N	55	N	00	N
63	20240722	110542	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	9500	-240	5	-2.46	490267930	51448	89.67	9650	9710	9480	12660	6820	9740	9529.39	1.13	0	-17013	10013	9876	9773	9636	9533	9945	9705	51	2920	500	7010	10	1	9748596	926	186.27	1.95	12	0.53	51.00	4867.00	14280	20240322	-33.47	7550	20231027	25.83	14280	-33.47	20240322	8870	7.10	20240206	14280	-33.47	20240322	7550	25.83	20231027	7.57	N	059120	500	50 억		110411	N	N	55	N	00	N
64	20240722	100544	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	9530	-210	5	-2.16	415261570	43560	75.92	9650	9710	9480	12660	6820	9740	9533.09	1.13	0	-16031	10013	9876	9773	9636	9533	9945	9705	51	2920	500	7010	10	1	9748596	929	186.86	1.96	12	0.45	51.00	4867.00	14280	20240322	-33.26	7550	20231027	26.23	14280	-33.26	20240322	8870	7.44	20240206	14280	-33.26	20240322	7550	26.23	20231027	7.57	N	059120	500	50 억		110411	N	N	55	N	00	N
65	20240722	090542	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	9570	-170	5	-1.75	29454370	3061	5.33	9650	9710	9570	12660	6820	9740	9622.47	1.13	0	-1432	10013	9876	9773	9636	9533	9945	9705	51	2920	500	7010	10	1	9748596	933	187.65	1.97	12	0.03	51.00	4867.00	14280	20240322	-32.98	7550	20231027	26.75	14280	-32.98	20240322	8870	7.89	20240206	14280	-32.98	20240322	7550	26.75	20231027	7.57	N	059120	500	50 억		110411	N	N	55	N	00	N
66	20240719	160531	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	9740	-40	5	-0.41	549276050	56139	73.28	9670	9910	9670	12710	6850	9780	9784.25	1.13	0	-405	10033	9906	9693	9566	9353	9970	9630	51	2930	500	7040	10	1	9748596	950	190.98	2.00	12	0.58	51.00	4867.00	14280	20240322	-31.79	7550	20231027	29.01	14280	-31.79	20240322	8870	9.81	20240206	14280	-31.79	20240322	7550	29.01	20231027	7.72	N	059120	500	50 억		110458	N	N	55	N	00	N
67	20240719	150535	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	9750	-30	5	-0.31	517464300	52874	69.02	9670	9910	9670	12710	6850	9780	9786.74	1.13	0	-984	10033	9906	9693	9566	9353	9970	9630	51	2930	500	7040	10	1	9748596	950	191.18	2.00	12	0.54	51.00	4867.00	14280	20240322	-31.72	7550	20231027	29.14	14280	-31.72	20240322	8870	9.92	20240206	14280	-31.72	20240322	7550	29.14	20231027	7.72	N	059120	500	50 억		110458	N	N	421	N	00	N
68	20240719	140540	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	9700	-80	5	-0.82	447492890	45686	59.64	9670	9910	9670	12710	6850	9780	9794.97	1.13	0	-2456	10033	9906	9693	9566	9353	9970	9630	51	2930	500	7040	10	1	9748596	946	190.20	1.99	12	0.47	51.00	4867.00	14280	20240322	-32.07	7550	20231027	28.48	14280	-32.07	20240322	8870	9.36	20240206	14280	-32.07	20240322	7550	28.48	20231027	7.72	N	059120	500	50 억		110458	N	N	421	N	00	N
69	20240719	130532	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	9710	-70	5	-0.72	390898630	39853	52.02	9670	9910	9670	12710	6850	9780	9808.51	1.13	0	-2463	10033	9906	9693	9566	9353	9970	9630	51	2930	500	7040	10	1	9748596	947	190.39	2.00	12	0.41	51.00	4867.00	14280	20240322	-32.00	7550	20231027	28.61	14280	-32.00	20240322	8870	9.47	20240206	14280	-32.00	20240322	7550	28.61	20231027	7.72	N	059120	500	50 억		110458	N	N	421	N	00	N
70	20240719	120532	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	9810	30	2	0.31	358023990	36481	47.62	9670	9910	9670	12710	6850	9780	9813.99	1.13	0	-1306	10033	9906	9693	9566	9353	9970	9630	51	2930	500	7040	10	1	9748596	956	192.35	2.02	12	0.37	51.00	4867.00	14280	20240322	-31.30	7550	20231027	29.93	14280	-31.30	20240322	8870	10.60	20240206	14280	-31.30	20240322	7550	29.93	20231027	7.72	N	059120	500	50 억		110458	N	N	421	N	00	N
71	20240719	110536	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	9760	-20	5	-0.20	331918420	33809	44.13	9670	9910	9670	12710	6850	9780	9817.46	1.13	0	-1923	10033	9906	9693	9566	9353	9970	9630	51	2930	500	7040	10	1	9748596	951	191.37	2.01	12	0.35	51.00	4867.00	14280	20240322	-31.65	7550	20231027	29.27	14280	-31.65	20240322	8870	10.03	20240206	14280	-31.65	20240322	7550	29.27	20231027	7.72	N	059120	500	50 억		110458	N	N	421	N	00	N
72	20240719	100451	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	9900	120	2	1.23	239664920	24411	31.87	9670	9910	9670	12710	6850	9780	9817.91	1.13	0	-2141	10033	9906	9693	9566	9353	9970	9630	51	2930	500	7040	10	1	9748596	965	194.12	2.03	12	0.25	51.00	4867.00	14280	20240322	-30.67	7550	20231027	31.13	14280	-30.67	20240322	8870	11.61	20240206	14280	-30.67	20240322	7550	31.13	20231027	7.72	N	059120	500	50 억		110458	N	N	421	N	00	N
73	20240719	090545	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	9700	-80	5	-0.82	32420710	3350	4.37	9670	9700	9670	12710	6850	9780	9677.82	1.13	0	1780	10033	9906	9693	9566	9353	9970	9630	51	2930	500	7040	10	1	9748596	946	190.20	1.99	12	0.03	51.00	4867.00	14280	20240322	-32.07	7550	20231027	28.48	14280	-32.07	20240322	8870	9.36	20240206	14280	-32.07	20240322	7550	28.48	20231027	7.72	N	059120	500	50 억		110458	N	N	421	N	00	N
74	20240718	160525	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	9780	80	2	0.82	733091040	76102	65.55	9500	9820	9480	12610	6790	9700	9632.79	1.15	0	-2085	10166	9932	9816	9582	9466	9875	9525	51	2910	500	6980	10	1	9748596	953	191.76	2.01	12	0.78	51.00	4867.00	14280	20240322	-31.51	7550	20231027	29.54	14280	-31.51	20240322	8870	10.26	20240206	14280	-31.51	20240322	7550	29.54	20231027	7.68	N	059120	500	50 억		112104	N	N	421	N	00	N
75	20240718	150533	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	9730	30	2	0.31	680032850	70661	60.86	9500	9820	9480	12610	6790	9700	9623.66	1.15	0	-3200	10166	9932	9816	9582	9466	9875	9525	51	2910	500	6980	10	1	9748596	949	190.78	2.00	12	0.72	51.00	4867.00	14280	20240322	-31.86	7550	20231027	28.87	14280	-31.86	20240322	8870	9.70	20240206	14280	-31.86	20240322	7550	28.87	20231027	7.68	N	059120	500	50 억		112104	N	N	135	N	00	N
76	20240718	140529	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	9740	40	2	0.41	587580850	61176	52.69	9500	9820	9480	12610	6790	9700	9604.45	1.15	0	-3136	10166	9932	9816	9582	9466	9875	9525	51	2910	500	6980	10	1	9748596	950	190.98	2.00	12	0.63	51.00	4867.00	14280	20240322	-31.79	7550	20231027	29.01	14280	-31.79	20240322	8870	9.81	20240206	14280	-31.79	20240322	7550	29.01	20231027	7.68	N	059120	500	50 억		112104	N	N	135	N	00	N
77	20240718	130530	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	9780	80	2	0.82	512539920	53466	46.05	9500	9820	9480	12610	6790	9700	9585.85	1.15	0	-652	10166	9932	9816	9582	9466	9875	9525	51	2910	500	6980	10	1	9748596	953	191.76	2.01	12	0.55	51.00	4867.00	14280	20240322	-31.51	7550	20231027	29.54	14280	-31.51	20240322	8870	10.26	20240206	14280	-31.51	20240322	7550	29.54	20231027	7.68	N	059120	500	50 억		112104	N	N	135	N	00	N
78	20240718	120529	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	9600	-100	5	-1.03	442079160	46236	39.82	9500	9690	9480	12610	6790	9700	9560.76	1.15	0	-48	10166	9932	9816	9582	9466	9875	9525	51	2910	500	6980	10	1	9748596	936	188.24	1.97	12	0.47	51.00	4867.00	14280	20240322	-32.77	7550	20231027	27.15	14280	-32.77	20240322	8870	8.23	20240206	14280	-32.77	20240322	7550	27.15	20231027	7.68	N	059120	500	50 억		112104	N	N	135	N	00	N
79	20240718	110532	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	9600	-100	5	-1.03	359666130	37654	32.43	9500	9690	9480	12610	6790	9700	9551.08	1.15	0	-1100	10166	9932	9816	9582	9466	9875	9525	51	2910	500	6980	10	1	9748596	936	188.24	1.97	12	0.39	51.00	4867.00	14280	20240322	-32.77	7550	20231027	27.15	14280	-32.77	20240322	8870	8.23	20240206	14280	-32.77	20240322	7550	27.15	20231027	7.68	N	059120	500	50 억		112104	N	N	135	N	00	N
80	20240718	100534	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	9530	-170	5	-1.75	292475630	30643	26.39	9500	9690	9480	12610	6790	9700	9543.59	1.15	0	-1572	10166	9932	9816	9582	9466	9875	9525	51	2910	500	6980	10	1	9748596	929	186.86	1.96	12	0.31	51.00	4867.00	14280	20240322	-33.26	7550	20231027	26.23	14280	-33.26	20240322	8870	7.44	20240206	14280	-33.26	20240322	7550	26.23	20231027	7.68	N	059120	500	50 억		112104	N	N	135	N	00	N
81	20240718	090535	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	9510	-190	5	-1.96	70646020	7416	6.39	9500	9690	9500	12610	6790	9700	9521.34	1.15	0	132	10166	9932	9816	9582	9466	9875	9525	51	2910	500	6980	10	1	9748596	927	186.47	1.95	12	0.08	51.00	4867.00	14280	20240322	-33.40	7550	20231027	25.96	14280	-33.40	20240322	8870	7.22	20240206	14280	-33.40	20240322	7550	25.96	20231027	7.68	N	059120	500	50 억		112104	N	N	135	N	00	N
82	20240717	160556	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	9700	-280	5	-2.81	1104762110	112077	191.00	9940	10050	9700	12970	6990	9980	9857.29	1.30	0	-13744	10233	10106	10033	9906	9833	10070	9870	51	2990	500	7180	10	1	9748596	946	190.20	1.99	12	1.15	51.00	4867.00	14280	20240322	-32.07	7550	20231027	28.48	14280	-32.07	20240322	8870	9.36	20240206	14280	-32.07	20240322	7550	28.48	20231027	7.62	N	059120	500	50 억		126250	N	N	135	N	00	N
83	20240717	150559	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	9730	-250	5	-2.51	1013084310	102645	174.93	9940	10050	9720	12970	6990	9980	9869.73	1.30	0	-10025	10233	10106	10033	9906	9833	10070	9870	51	2990	500	7180	10	1	9748596	949	190.78	2.00	12	1.05	51.00	4867.00	14280	20240322	-31.86	7550	20231027	28.87	14280	-31.86	20240322	8870	9.70	20240206	14280	-31.86	20240322	7550	28.87	20231027	7.62	N	059120	500	50 억		126250	N	N	17	N	00	N
84	20240717	140556	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	9820	-160	5	-1.60	802352540	81052	138.13	9940	10050	9800	12970	6990	9980	9899.18	1.30	0	-7377	10233	10106	10033	9906	9833	10070	9870	51	2990	500	7180	10	1	9748596	957	192.55	2.02	12	0.83	51.00	4867.00	14280	20240322	-31.23	7550	20231027	30.07	14280	-31.23	20240322	8870	10.71	20240206	14280	-31.23	20240322	7550	30.07	20231027	7.62	N	059120	500	50 억		126250	N	N	17	N	00	N
85	20240717	130555	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	9870	-110	5	-1.10	624476350	62941	107.26	9940	10050	9850	12970	6990	9980	9921.57	1.30	0	-4774	10233	10106	10033	9906	9833	10070	9870	51	2990	500	7180	10	1	9748596	962	193.53	2.03	12	0.65	51.00	4867.00	14280	20240322	-30.88	7550	20231027	30.73	14280	-30.88	20240322	8870	11.27	20240206	14280	-30.88	20240322	7550	30.73	20231027	7.62	N	059120	500	50 억		126250	N	N	17	N	00	N
86	20240717	120556	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	9880	-100	5	-1.00	509035840	51246	87.33	9940	10050	9860	12970	6990	9980	9933.14	1.30	0	-4681	10233	10106	10033	9906	9833	10070	9870	51	2990	500	7180	10	1	9748596	963	193.73	2.03	12	0.53	51.00	4867.00	14280	20240322	-30.81	7550	20231027	30.86	14280	-30.81	20240322	8870	11.39	20240206	14280	-30.81	20240322	7550	30.86	20231027	7.62	N	059120	500	50 억		126250	N	N	17	N	00	N
87	20240717	110556	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	9920	-60	5	-0.60	465959580	46892	79.91	9940	10050	9860	12970	6990	9980	9936.82	1.30	0	-4369	10233	10106	10033	9906	9833	10070	9870	51	2990	500	7180	10	1	9748596	967	194.51	2.04	12	0.48	51.00	4867.00	14280	20240322	-30.53	7550	20231027	31.39	14280	-30.53	20240322	8870	11.84	20240206	14280	-30.53	20240322	7550	31.39	20231027	7.62	N	059120	500	50 억		126250	N	N	17	N	00	N
88	20240717	100555	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	10000	20	2	0.20	145550460	14574	24.84	9940	10050	9940	12970	6990	9980	9987.02	1.30	0	-1638	10233	10106	10033	9906	9833	10070	9870	51	2990	500	7180	10	1	9748596	975	196.08	2.05	12	0.15	51.00	4867.00	14280	20240322	-29.97	7550	20231027	32.45	14280	-29.97	20240322	8870	12.74	20240206	14280	-29.97	20240322	7550	32.45	20231027	7.62	N	059120	500	50 억		126250	N	N	17	N	00	N
89	20240717	090451	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	9950	-30	5	-0.30	29832490	2998	5.11	9940	10050	9940	12970	6990	9980	9950.30	1.30	0	184	10233	10106	10033	9906	9833	10070	9870	51	2990	500	7180	10	1	9748596	970	195.10	2.04	12	0.03	51.00	4867.00	14280	20240322	-30.32	7550	20231027	31.79	14280	-30.32	20240322	8870	12.18	20240206	14280	-30.32	20240322	7550	31.79	20231027	7.62	N	059120	500	50 억		126250	N	N	17	N	00	N
90	20240716	160557	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	9980	-140	5	-1.38	574342180	57339	60.27	10120	10160	9960	13150	7090	10120	10016.63	1.35	0	-5054	10373	10246	10063	9936	9753	10155	9845	51	3030	500	7280	10	1	9748596	973	195.69	2.05	12	0.59	51.00	4867.00	14280	20240322	-30.11	7550	20231027	32.19	14280	-30.11	20240322	8870	12.51	20240206	14280	-30.11	20240322	7550	32.19	20231027	7.63	N	059120	500	50 억		131201	N	N	17	N	00	N
91	20240716	150602	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	10000	-120	5	-1.19	521483170	52048	54.71	10120	10160	9960	13150	7090	10120	10019.27	1.35	0	-5039	10373	10246	10063	9936	9753	10155	9845	51	3030	500	7280	10	1	9748596	975	196.08	2.05	12	0.53	51.00	4867.00	14280	20240322	-29.97	7550	20231027	32.45	14280	-29.97	20240322	8870	12.74	20240206	14280	-29.97	20240322	7550	32.45	20231027	7.63	N	059120	500	50 억		131201	N	N	145	N	00	N
92	20240716	140600	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	10010	-110	5	-1.09	452393520	45143	47.45	10120	10160	9960	13150	7090	10120	10021.34	1.35	0	-6638	10373	10246	10063	9936	9753	10155	9845	51	3030	500	7280	10	1	9748596	976	196.27	2.06	12	0.46	51.00	4867.00	14280	20240322	-29.90	7550	20231027	32.58	14280	-29.90	20240322	8870	12.85	20240206	14280	-29.90	20240322	7550	32.58	20231027	7.63	N	059120	500	50 억		131201	N	N	145	N	00	N
93	20240716	130601	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	10010	-110	5	-1.09	412761420	41182	43.29	10120	10160	9960	13150	7090	10120	10022.86	1.35	0	-6636	10373	10246	10063	9936	9753	10155	9845	51	3030	500	7280	10	1	9748596	976	196.27	2.06	12	0.42	51.00	4867.00	14280	20240322	-29.90	7550	20231027	32.58	14280	-29.90	20240322	8870	12.85	20240206	14280	-29.90	20240322	7550	32.58	20231027	7.63	N	059120	500	50 억		131201	N	N	145	N	00	N
94	20240716	120559	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	10030	-90	5	-0.89	355972900	35503	37.32	10120	10160	9960	13150	7090	10120	10026.56	1.35	0	-6691	10373	10246	10063	9936	9753	10155	9845	51	3030	500	7280	10	1	9748596	978	196.67	2.06	12	0.36	51.00	4867.00	14280	20240322	-29.76	7550	20231027	32.85	14280	-29.76	20240322	8870	13.08	20240206	14280	-29.76	20240322	7550	32.85	20231027	7.63	N	059120	500	50 억		131201	N	N	145	N	00	N
95	20240716	110559	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	10000	-120	5	-1.19	311789580	31086	32.67	10120	10160	9960	13150	7090	10120	10029.90	1.35	0	-7073	10373	10246	10063	9936	9753	10155	9845	51	3030	500	7280	10	1	9748596	975	196.08	2.05	12	0.32	51.00	4867.00	14280	20240322	-29.97	7550	20231027	32.45	14280	-29.97	20240322	8870	12.74	20240206	14280	-29.97	20240322	7550	32.45	20231027	7.63	N	059120	500	50 억		131201	N	N	145	N	00	N
96	20240716	100559	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	9980	-140	5	-1.38	221694220	22061	23.19	10120	10160	9970	13150	7090	10120	10049.14	1.35	0	-5201	10373	10246	10063	9936	9753	10155	9845	51	3030	500	7280	10	1	9748596	973	195.69	2.05	12	0.23	51.00	4867.00	14280	20240322	-30.11	7550	20231027	32.19	14280	-30.11	20240322	8870	12.51	20240206	14280	-30.11	20240322	7550	32.19	20231027	7.63	N	059120	500	50 억		131201	N	N	145	N	00	N
97	20240716	090557	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	10120	0	3	0.00	27336150	2714	2.85	10120	10120	10040	13150	7090	10120	10072.26	1.35	0	83	10373	10246	10063	9936	9753	10155	9845	51	3030	500	7280	10	1	9748596	987	198.43	2.08	12	0.03	51.00	4867.00	14280	20240322	-29.13	7550	20231027	34.04	14280	-29.13	20240322	8870	14.09	20240206	14280	-29.13	20240322	7550	34.04	20231027	7.63	N	059120	500	50 억		131201	N	N	145	N	00	N
98	20240715	160550	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	10120	-10	5	-0.10	941784900	94065	44.32	10130	10190	9880	13160	7100	10130	10011.86	1.33	0	662	10550	10340	10210	10000	9870	10275	9935	51	3030	500	7290	10	1	9748596	987	198.43	2.08	12	0.96	51.00	4867.00	14280	20240322	-29.13	7550	20231027	34.04	14280	-29.13	20240322	8870	14.09	20240206	14280	-29.13	20240322	7550	34.04	20231027	7.54	N	059120	500	50 억		129695	N	N	145	N	00	N
99	20240715	150554	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	10140	10	2	0.10	884732840	88430	41.66	10130	10190	9880	13160	7100	10130	10004.84	1.33	0	-483	10550	10340	10210	10000	9870	10275	9935	51	3030	500	7290	10	1	9748596	989	198.82	2.08	12	0.91	51.00	4867.00	14280	20240322	-28.99	7550	20231027	34.30	14280	-28.99	20240322	8870	14.32	20240206	14280	-28.99	20240322	7550	34.30	20231027	7.54	N	059120	500	50 억		129695	N	N	651	N	00	N
100	20240715	140553	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	10040	-90	5	-0.89	774198550	77511	36.52	10130	10190	9880	13160	7100	10130	9988.17	1.33	0	-6039	10550	10340	10210	10000	9870	10275	9935	51	3030	500	7290	10	1	9748596	979	196.86	2.06	12	0.80	51.00	4867.00	14280	20240322	-29.69	7550	20231027	32.98	14280	-29.69	20240322	8870	13.19	20240206	14280	-29.69	20240322	7550	32.98	20231027	7.54	N	059120	500	50 억		129695	N	N	651	N	00	N
101	20240715	130553	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	10130	0	3	0.00	726999710	72821	34.31	10130	10190	9880	13160	7100	10130	9983.30	1.33	0	-5856	10550	10340	10210	10000	9870	10275	9935	51	3030	500	7290	10	1	9748596	988	198.63	2.08	12	0.75	51.00	4867.00	14280	20240322	-29.06	7550	20231027	34.17	14280	-29.06	20240322	8870	14.21	20240206	14280	-29.06	20240322	7550	34.17	20231027	7.54	N	059120	500	50 억		129695	N	N	651	N	00	N
102	20240715	120553	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	10000	-130	5	-1.28	643132260	64484	30.38	10130	10190	9880	13160	7100	10130	9973.42	1.33	0	-7508	10550	10340	10210	10000	9870	10275	9935	51	3030	500	7290	10	1	9748596	975	196.08	2.05	12	0.66	51.00	4867.00	14280	20240322	-29.97	7550	20231027	32.45	14280	-29.97	20240322	8870	12.74	20240206	14280	-29.97	20240322	7550	32.45	20231027	7.54	N	059120	500	50 억		129695	N	N	651	N	00	N
103	20240715	110553	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	9930	-200	5	-1.97	610027390	61166	28.82	10130	10190	9880	13160	7100	10130	9973.21	1.33	0	-8915	10550	10340	10210	10000	9870	10275	9935	51	3030	500	7290	10	1	9748596	968	194.71	2.04	12	0.63	51.00	4867.00	14280	20240322	-30.46	7550	20231027	31.52	14280	-30.46	20240322	8870	11.95	20240206	14280	-30.46	20240322	7550	31.52	20231027	7.54	N	059120	500	50 억		129695	N	N	651	N	00	N
104	20240715	100553	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	9960	-170	5	-1.68	511280400	51234	24.14	10130	10190	9880	13160	7100	10130	9979.20	1.33	0	-10014	10550	10340	10210	10000	9870	10275	9935	51	3030	500	7290	10	1	9748596	971	195.29	2.05	12	0.53	51.00	4867.00	14280	20240322	-30.25	7550	20231027	31.92	14280	-30.25	20240322	8870	12.29	20240206	14280	-30.25	20240322	7550	31.92	20231027	7.54	N	059120	500	50 억		129695	N	N	651	N	00	N
105	20240715	090553	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	10170	40	2	0.39	41965450	4150	1.96	10130	10190	10060	13160	7100	10130	10111.98	1.33	0	-890	10550	10340	10210	10000	9870	10275	9935	51	3030	500	7290	10	1	9748596	991	199.41	2.09	12	0.04	51.00	4867.00	14280	20240322	-28.78	7550	20231027	34.70	14280	-28.78	20240322	8870	14.66	20240206	14280	-28.78	20240322	7550	34.70	20231027	7.54	N	059120	500	50 억		129695	N	N	651	N	00	N
106	20240712	160549	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	10130	30	2	0.30	2160153250	210344	133.17	10250	10420	10080	13130	7070	10100	10269.76	1.41	0	-5400	10586	10342	10196	9952	9806	10270	9880	51	3030	500	7270	10	1	9748596	988	198.63	2.08	12	2.16	51.00	4867.00	14280	20240322	-29.06	7550	20231027	34.17	14280	-29.06	20240322	8870	14.21	20240206	14280	-29.06	20240322	7550	34.17	20231027	7.60	N	059120	500	50 억		137452	N	N	651	N	00	N
107	20240712	150551	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	10220	120	2	1.19	2011850990	195731	123.92	10250	10420	10080	13130	7070	10100	10278.77	1.41	0	-8240	10586	10342	10196	9952	9806	10270	9880	51	3030	500	7270	10	1	9748596	996	200.39	2.10	12	2.01	51.00	4867.00	14280	20240322	-28.43	7550	20231027	35.36	14280	-28.43	20240322	8870	15.22	20240206	14280	-28.43	20240322	7550	35.36	20231027	7.60	N	059120	500	50 억		137452	N	N	0	N	00	N
108	20240712	140555	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	10250	150	2	1.49	1874258790	182226	115.37	10250	10420	10080	13130	7070	10100	10285.49	1.41	0	-6981	10586	10342	10196	9952	9806	10270	9880	51	3030	500	7270	10	1	9748596	999	200.98	2.11	12	1.87	51.00	4867.00	14280	20240322	-28.22	7550	20231027	35.76	14280	-28.22	20240322	8870	15.56	20240206	14280	-28.22	20240322	7550	35.76	20231027	7.60	N	059120	500	50 억		137452	N	N	0	N	00	N
109	20240712	130551	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	10240	140	2	1.39	1709645940	166184	105.21	10250	10420	10080	13130	7070	10100	10287.82	1.41	0	-5009	10586	10342	10196	9952	9806	10270	9880	51	3030	500	7270	10	1	9748596	998	200.78	2.10	12	1.70	51.00	4867.00	14280	20240322	-28.29	7550	20231027	35.63	14280	-28.29	20240322	8870	15.45	20240206	14280	-28.29	20240322	7550	35.63	20231027	7.60	N	059120	500	50 억		137452	N	N	0	N	00	N
110	20240712	120551	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	10280	180	2	1.78	1627890380	158226	100.17	10250	10420	10080	13130	7070	10100	10288.54	1.41	0	-3526	10586	10342	10196	9952	9806	10270	9880	51	3030	500	7270	10	1	9748596	1002	201.57	2.11	12	1.62	51.00	4867.00	14280	20240322	-28.01	7550	20231027	36.16	14280	-28.01	20240322	8870	15.90	20240206	14280	-28.01	20240322	7550	36.16	20231027	7.60	N	059120	500	50 억		137452	N	N	0	N	00	N
111	20240712	110549	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	10150	50	2	0.50	1259757650	122521	77.57	10250	10420	10080	13130	7070	10100	10282.17	1.41	0	-8173	10586	10342	10196	9952	9806	10270	9880	51	3030	500	7270	10	1	9748596	989	199.02	2.09	12	1.26	51.00	4867.00	14280	20240322	-28.92	7550	20231027	34.44	14280	-28.92	20240322	8870	14.43	20240206	14280	-28.92	20240322	7550	34.44	20231027	7.60	N	059120	500	50 억		137452	N	N	0	N	00	N
112	20240712	100551	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	10340	240	2	2.38	991431740	96155	60.87	10250	10420	10160	13130	7070	10100	10311.05	1.41	0	-5279	10586	10342	10196	9952	9806	10270	9880	51	3030	500	7270	10	1	9748596	1008	202.75	2.12	12	0.99	51.00	4867.00	14280	20240322	-27.59	7550	20231027	36.95	14280	-27.59	20240322	8870	16.57	20240206	14280	-27.59	20240322	7550	36.95	20231027	7.60	N	059120	500	50 억		137452	N	N	0	N	00	N
113	20240712	090548	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	10350	250	2	2.48	294157020	28477	18.03	10250	10420	10250	13130	7070	10100	10330.69	1.41	0	-2347	10586	10342	10196	9952	9806	10270	9880	51	3030	500	7270	10	1	9748596	1009	202.94	2.13	12	0.29	51.00	4867.00	14280	20240322	-27.52	7550	20231027	37.09	14280	-27.52	20240322	8870	16.69	20240206	14280	-27.52	20240322	7550	37.09	20231027	7.60	N	059120	500	50 억		137452	N	N	0	N	00	N
114	20240711	160546	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	10100	-40	5	-0.39	1582568170	154598	107.56	10130	10440	10050	13180	7100	10140	10236.76	1.47	0	-5669	10373	10256	10063	9946	9753	10315	10005	51	3040	500	7300	10	1	9748596	985	198.04	2.08	12	1.59	51.00	4867.00	14280	20240322	-29.27	7550	20231027	33.77	14280	-29.27	20240322	8870	13.87	20240206	14280	-29.27	20240322	7550	33.77	20231027	7.64	N	059120	500	50 억		143105	N	N	366	N	00	N
115	20240711	150552	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	10100	-40	5	-0.39	1456563530	142106	98.86	10130	10440	10100	13180	7100	10140	10249.85	1.47	0	-6102	10373	10256	10063	9946	9753	10315	10005	51	3040	500	7300	10	1	9748596	985	198.04	2.08	12	1.46	51.00	4867.00	14280	20240322	-29.27	7550	20231027	33.77	14280	-29.27	20240322	8870	13.87	20240206	14280	-29.27	20240322	7550	33.77	20231027	7.64	N	059120	500	50 억		143105	N	N	366	N	00	N
116	20240711	140551	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	10190	50	2	0.49	1343492880	130939	91.10	10130	10440	10100	13180	7100	10140	10260.46	1.47	0	-5692	10373	10256	10063	9946	9753	10315	10005	51	3040	500	7300	10	1	9748596	993	199.80	2.09	12	1.34	51.00	4867.00	14280	20240322	-28.64	7550	20231027	34.97	14280	-28.64	20240322	8870	14.88	20240206	14280	-28.64	20240322	7550	34.97	20231027	7.64	N	059120	500	50 억		143105	N	N	366	N	00	N
117	20240711	130549	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	10170	30	2	0.30	1226487340	119437	83.09	10130	10440	10100	13180	7100	10140	10268.92	1.47	0	-2889	10373	10256	10063	9946	9753	10315	10005	51	3040	500	7300	10	1	9748596	991	199.41	2.09	12	1.23	51.00	4867.00	14280	20240322	-28.78	7550	20231027	34.70	14280	-28.78	20240322	8870	14.66	20240206	14280	-28.78	20240322	7550	34.70	20231027	7.64	N	059120	500	50 억		143105	N	N	366	N	00	N
118	20240711	120549	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	10200	60	2	0.59	1178345950	114713	79.81	10130	10440	10100	13180	7100	10140	10272.13	1.47	0	-1000	10373	10256	10063	9946	9753	10315	10005	51	3040	500	7300	10	1	9748596	994	200.00	2.10	12	1.18	51.00	4867.00	14280	20240322	-28.57	7550	20231027	35.10	14280	-28.57	20240322	8870	14.99	20240206	14280	-28.57	20240322	7550	35.10	20231027	7.64	N	059120	500	50 억		143105	N	N	366	N	00	N
119	20240711	110548	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	10250	110	2	1.08	1128344080	109827	76.41	10130	10440	10100	13180	7100	10140	10273.84	1.47	0	-237	10373	10256	10063	9946	9753	10315	10005	51	3040	500	7300	10	1	9748596	999	200.98	2.11	12	1.13	51.00	4867.00	14280	20240322	-28.22	7550	20231027	35.76	14280	-28.22	20240322	8870	15.56	20240206	14280	-28.22	20240322	7550	35.76	20231027	7.64	N	059120	500	50 억		143105	N	N	366	N	00	N
120	20240711	100548	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	10300	160	2	1.58	637206500	62317	43.35	10130	10340	10100	13180	7100	10140	10225.26	1.47	0	5477	10373	10256	10063	9946	9753	10315	10005	51	3040	500	7300	10	1	9748596	1004	201.96	2.12	12	0.64	51.00	4867.00	14280	20240322	-27.87	7550	20231027	36.42	14280	-27.87	20240322	8870	16.12	20240206	14280	-27.87	20240322	7550	36.42	20231027	7.64	N	059120	500	50 억		143105	N	N	366	N	00	N
121	20240711	090546	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	10160	20	2	0.20	65608810	6471	4.50	10130	10240	10100	13180	7100	10140	10138.90	1.47	0	955	10373	10256	10063	9946	9753	10315	10005	51	3040	500	7300	10	1	9748596	990	199.22	2.09	12	0.07	51.00	4867.00	14280	20240322	-28.85	7550	20231027	34.57	14280	-28.85	20240322	8870	14.54	20240206	14280	-28.85	20240322	7550	34.57	20231027	7.64	N	059120	500	50 억		143105	N	N	366	N	00	N
122	20240710	160547	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	10140	40	2	0.40	1411744020	141290	99.88	10060	10180	9870	13130	7070	10100	9991.81	1.39	0	8064	10446	10272	10166	9992	9886	10220	9940	51	3030	500	7270	10	1	9748596	989	198.82	2.08	12	1.45	51.00	4867.00	14280	20240322	-28.99	7550	20231027	34.30	14280	-28.99	20240322	8870	14.32	20240206	14280	-28.99	20240322	7550	34.30	20231027	7.78	N	059120	500	50 억		135056	N	N	366	N	00	N
123	20240710	150548	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	10160	60	2	0.59	1357839920	135978	96.12	10060	10180	9870	13130	7070	10100	9985.73	1.39	0	8317	10446	10272	10166	9992	9886	10220	9940	51	3030	500	7270	10	1	9748596	990	199.22	2.09	12	1.39	51.00	4867.00	14280	20240322	-28.85	7550	20231027	34.57	14280	-28.85	20240322	8870	14.54	20240206	14280	-28.85	20240322	7550	34.57	20231027	7.78	N	059120	500	50 억		135056	N	N	0	N	00	N
124	20240710	140546	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	10090	-10	5	-0.10	1175382220	117921	83.36	10060	10130	9870	13130	7070	10100	9967.54	1.39	0	4092	10446	10272	10166	9992	9886	10220	9940	51	3030	500	7270	10	1	9748596	984	197.84	2.07	12	1.21	51.00	4867.00	14280	20240322	-29.34	7550	20231027	33.64	14280	-29.34	20240322	8870	13.75	20240206	14280	-29.34	20240322	7550	33.64	20231027	7.78	N	059120	500	50 억		135056	N	N	0	N	00	N
125	20240710	130546	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	9910	-190	5	-1.88	947248910	95099	67.22	10060	10130	9870	13130	7070	10100	9960.66	1.39	0	-3252	10446	10272	10166	9992	9886	10220	9940	51	3030	500	7270	10	1	9748596	966	194.31	2.04	12	0.98	51.00	4867.00	14280	20240322	-30.60	7550	20231027	31.26	14280	-30.60	20240322	8870	11.72	20240206	14280	-30.60	20240322	7550	31.26	20231027	7.78	N	059120	500	50 억		135056	N	N	0	N	00	N
126	20240710	120547	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	9880	-220	5	-2.18	880212030	88330	62.44	10060	10130	9870	13130	7070	10100	9965.04	1.39	0	-3559	10446	10272	10166	9992	9886	10220	9940	51	3030	500	7270	10	1	9748596	963	193.73	2.03	12	0.91	51.00	4867.00	14280	20240322	-30.81	7550	20231027	30.86	14280	-30.81	20240322	8870	11.39	20240206	14280	-30.81	20240322	7550	30.86	20231027	7.78	N	059120	500	50 억		135056	N	N	0	N	00	N
127	20240710	110547	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	9900	-200	5	-1.98	781374380	78329	55.37	10060	10130	9880	13130	7070	10100	9975.54	1.39	0	-2861	10446	10272	10166	9992	9886	10220	9940	51	3030	500	7270	10	1	9748596	965	194.12	2.03	12	0.80	51.00	4867.00	14280	20240322	-30.67	7550	20231027	31.13	14280	-30.67	20240322	8870	11.61	20240206	14280	-30.67	20240322	7550	31.13	20231027	7.78	N	059120	500	50 억		135056	N	N	0	N	00	N
128	20240710	100543	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	10000	-100	5	-0.99	462878200	46278	32.71	10060	10130	9950	13130	7070	10100	10002.12	1.39	0	-1124	10446	10272	10166	9992	9886	10220	9940	51	3030	500	7270	10	1	9748596	975	196.08	2.05	12	0.47	51.00	4867.00	14280	20240322	-29.97	7550	20231027	32.45	14280	-29.97	20240322	8870	12.74	20240206	14280	-29.97	20240322	7550	32.45	20231027	7.78	N	059120	500	50 억		135056	N	N	0	N	00	N
129	20240710	090545	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	10080	-20	5	-0.20	112150900	11153	7.88	10060	10130	10020	13130	7070	10100	10055.67	1.39	0	4770	10446	10272	10166	9992	9886	10220	9940	51	3030	500	7270	10	1	9748596	983	197.65	2.07	12	0.11	51.00	4867.00	14280	20240322	-29.41	7550	20231027	33.51	14280	-29.41	20240322	8870	13.64	20240206	14280	-29.41	20240322	7550	33.51	20231027	7.78	N	059120	500	50 억		135056	N	N	0	N	00	N
130	20240709	160545	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	10100	-130	5	-1.27	1411406370	138918	85.41	10280	10340	10060	13290	7170	10230	10159.94	1.13	0	24619	10536	10382	10236	10082	9936	10380	10080	51	3060	500	7360	10	1	9748596	985	198.04	2.08	12	1.43	51.00	4867.00	14280	20240322	-29.27	7550	20231027	33.77	14280	-29.27	20240322	8870	13.87	20240206	14280	-29.27	20240322	7550	33.77	20231027	7.69	N	059120	500	50 억		110373	N	N	0	N	00	N
131	20240709	150545	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	10090	-140	5	-1.37	1255234900	123431	75.89	10280	10340	10070	13290	7170	10230	10169.47	1.13	0	19059	10536	10382	10236	10082	9936	10380	10080	51	3060	500	7360	10	1	9748596	984	197.84	2.07	12	1.27	51.00	4867.00	14280	20240322	-29.34	7550	20231027	33.64	14280	-29.34	20240322	8870	13.75	20240206	14280	-29.34	20240322	7550	33.64	20231027	7.69	N	059120	500	50 억		110373	N	N	0	N	00	N
132	20240709	140546	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	10170	-60	5	-0.59	989040230	97111	59.70	10280	10340	10090	13290	7170	10230	10184.59	1.13	0	12279	10536	10382	10236	10082	9936	10380	10080	51	3060	500	7360	10	1	9748596	991	199.41	2.09	12	1.00	51.00	4867.00	14280	20240322	-28.78	7550	20231027	34.70	14280	-28.78	20240322	8870	14.66	20240206	14280	-28.78	20240322	7550	34.70	20231027	7.69	N	059120	500	50 억		110373	N	N	0	N	00	N
133	20240709	130548	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	10190	-40	5	-0.39	768023290	75289	46.29	10280	10340	10120	13290	7170	10230	10200.96	1.13	0	8160	10536	10382	10236	10082	9936	10380	10080	51	3060	500	7360	10	1	9748596	993	199.80	2.09	12	0.77	51.00	4867.00	14280	20240322	-28.64	7550	20231027	34.97	14280	-28.64	20240322	8870	14.88	20240206	14280	-28.64	20240322	7550	34.97	20231027	7.69	N	059120	500	50 억		110373	N	N	0	N	00	N
134	20240709	120549	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	10180	-50	5	-0.49	680150410	66640	40.97	10280	10340	10120	13290	7170	10230	10206.30	1.13	0	7978	10536	10382	10236	10082	9936	10380	10080	51	3060	500	7360	10	1	9748596	992	199.61	2.09	12	0.68	51.00	4867.00	14280	20240322	-28.71	7550	20231027	34.83	14280	-28.71	20240322	8870	14.77	20240206	14280	-28.71	20240322	7550	34.83	20231027	7.69	N	059120	500	50 억		110373	N	N	0	N	00	N
135	20240709	110548	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	10130	-100	5	-0.98	562211950	55023	33.83	10280	10340	10120	13290	7170	10230	10217.74	1.13	0	2826	10536	10382	10236	10082	9936	10380	10080	51	3060	500	7360	10	1	9748596	988	198.63	2.08	12	0.56	51.00	4867.00	14280	20240322	-29.06	7550	20231027	34.17	14280	-29.06	20240322	8870	14.21	20240206	14280	-29.06	20240322	7550	34.17	20231027	7.69	N	059120	500	50 억		110373	N	N	0	N	00	N
136	20240709	100546	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	10240	10	2	0.10	299948100	29268	17.99	10280	10340	10210	13290	7170	10230	10248.40	1.13	0	3283	10536	10382	10236	10082	9936	10380	10080	51	3060	500	7360	10	1	9748596	998	200.78	2.10	12	0.30	51.00	4867.00	14280	20240322	-28.29	7550	20231027	35.63	14280	-28.29	20240322	8870	15.45	20240206	14280	-28.29	20240322	7550	35.63	20231027	7.69	N	059120	500	50 억		110373	N	N	0	N	00	N
137	20240709	090546	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	10220	-10	5	-0.10	53694720	5238	3.22	10280	10280	10220	13290	7170	10230	10251.44	1.13	0	-2186	10536	10382	10236	10082	9936	10380	10080	51	3060	500	7360	10	1	9748596	996	200.39	2.10	12	0.05	51.00	4867.00	14280	20240322	-28.43	7550	20231027	35.36	14280	-28.43	20240322	8870	15.22	20240206	14280	-28.43	20240322	7550	35.36	20231027	7.69	N	059120	500	50 억		110373	N	N	0	N	00	N
138	20240708	160542	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	10230	20	2	0.20	1632688460	159330	17.30	10230	10390	10090	13270	7150	10210	10247.46	0.93	0	16797	11283	10746	10463	9926	9643	10605	9785	51	3060	500	7350	10	1	9748596	997	200.59	2.10	12	1.63	51.00	4867.00	14280	20240322	-28.36	7550	20231027	35.50	14280	-28.36	20240322	8870	15.33	20240206	14280	-28.36	20240322	7550	35.50	20231027	7.76	N	059120	500	50 억		90457	N	N	18	N	00	N
139	20240708	150543	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	10280	70	2	0.69	1484335590	144843	15.73	10230	10390	10090	13270	7150	10210	10247.89	0.93	0	13731	11283	10746	10463	9926	9643	10605	9785	51	3060	500	7350	10	1	9748596	1002	201.57	2.11	12	1.49	51.00	4867.00	14280	20240322	-28.01	7550	20231027	36.16	14280	-28.01	20240322	8870	15.90	20240206	14280	-28.01	20240322	7550	36.16	20231027	7.76	N	059120	500	50 억		90457	N	N	18	N	00	N
140	20240708	140545	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	10310	100	2	0.98	1335241610	130322	14.15	10230	10390	10090	13270	7150	10210	10245.71	0.93	0	10292	11283	10746	10463	9926	9643	10605	9785	51	3060	500	7350	10	1	9748596	1005	202.16	2.12	12	1.34	51.00	4867.00	14280	20240322	-27.80	7550	20231027	36.56	14280	-27.80	20240322	8870	16.23	20240206	14280	-27.80	20240322	7550	36.56	20231027	7.76	N	059120	500	50 억		90457	N	N	18	N	00	N
141	20240708	130541	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	10290	80	2	0.78	1073541290	104955	11.40	10230	10350	10090	13270	7150	10210	10228.59	0.93	0	8937	11283	10746	10463	9926	9643	10605	9785	51	3060	500	7350	10	1	9748596	1003	201.76	2.11	12	1.08	51.00	4867.00	14280	20240322	-27.94	7550	20231027	36.29	14280	-27.94	20240322	8870	16.01	20240206	14280	-27.94	20240322	7550	36.29	20231027	7.76	N	059120	500	50 억		90457	N	N	18	N	00	N
142	20240708	120543	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	10170	-40	5	-0.39	981321590	95940	10.42	10230	10350	10090	13270	7150	10210	10228.49	0.93	0	4459	11283	10746	10463	9926	9643	10605	9785	51	3060	500	7350	10	1	9748596	991	199.41	2.09	12	0.98	51.00	4867.00	14280	20240322	-28.78	7550	20231027	34.70	14280	-28.78	20240322	8870	14.66	20240206	14280	-28.78	20240322	7550	34.70	20231027	7.76	N	059120	500	50 억		90457	N	N	18	N	00	N
143	20240708	110541	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	10250	40	2	0.39	779948470	76207	8.28	10230	10350	10090	13270	7150	10210	10234.60	0.93	0	1585	11283	10746	10463	9926	9643	10605	9785	51	3060	500	7350	10	1	9748596	999	200.98	2.11	12	0.78	51.00	4867.00	14280	20240322	-28.22	7550	20231027	35.76	14280	-28.22	20240322	8870	15.56	20240206	14280	-28.22	20240322	7550	35.76	20231027	7.76	N	059120	500	50 억		90457	N	N	18	N	00	N
144	20240708	100542	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	10270	60	2	0.59	559339710	54620	5.93	10230	10350	10090	13270	7150	10210	10240.57	0.93	0	-436	11283	10746	10463	9926	9643	10605	9785	51	3060	500	7350	10	1	9748596	1001	201.37	2.11	12	0.56	51.00	4867.00	14280	20240322	-28.08	7550	20231027	36.03	14280	-28.08	20240322	8870	15.78	20240206	14280	-28.08	20240322	7550	36.03	20231027	7.76	N	059120	500	50 억		90457	N	N	18	N	00	N
145	20240708	090542	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	10160	-50	5	-0.49	134062560	13113	1.42	10230	10350	10150	13270	7150	10210	10223.64	0.93	0	-3210	11283	10746	10463	9926	9643	10605	9785	51	3060	500	7350	10	1	9748596	990	199.22	2.09	12	0.13	51.00	4867.00	14280	20240322	-28.85	7550	20231027	34.57	14280	-28.85	20240322	8870	14.54	20240206	14280	-28.85	20240322	7550	34.57	20231027	7.76	N	059120	500	50 억		90457	N	N	18	N	00	N
146	20240705	160539	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	10210	20	2	0.20	9717456900	915534	247.90	10590	11000	10180	13240	7140	10190	10615.05	1.18	0	-29645	10790	10490	10280	9980	9770	10385	9875	51	3050	500	7330	10	1	9748596	995	200.20	2.10	12	9.39	51.00	4867.00	14280	20240322	-28.50	7550	20231027	35.23	14280	-28.50	20240322	8870	15.11	20240206	14280	-28.50	20240322	7550	35.23	20231027	7.62	N	059120	500	50 억		114580	N	N	18	N	00	N
147	20240705	150542	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	10220	30	2	0.29	9498734050	894126	242.11	10590	11000	10180	13240	7140	10190	10624.31	1.18	0	-28804	10790	10490	10280	9980	9770	10385	9875	51	3050	500	7330	10	1	9748596	996	200.39	2.10	12	9.17	51.00	4867.00	14280	20240322	-28.43	7550	20231027	35.36	14280	-28.43	20240322	8870	15.22	20240206	14280	-28.43	20240322	7550	35.36	20231027	7.62	N	059120	500	50 억		114580	N	N	0	N	00	N
148	20240705	140542	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	10250	60	2	0.59	8938194170	839216	227.24	10590	11000	10230	13240	7140	10190	10651.58	1.18	0	-48355	10790	10490	10280	9980	9770	10385	9875	51	3050	500	7330	10	1	9748596	999	200.98	2.11	12	8.61	51.00	4867.00	14280	20240322	-28.22	7550	20231027	35.76	14280	-28.22	20240322	8870	15.56	20240206	14280	-28.22	20240322	7550	35.76	20231027	7.62	N	059120	500	50 억		114580	N	N	0	N	00	N
149	20240705	130541	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	10410	220	2	2.16	8510152200	797693	216.00	10590	11000	10240	13240	7140	10190	10669.47	1.18	0	-45190	10790	10490	10280	9980	9770	10385	9875	51	3050	500	7330	10	1	9748596	1015	204.12	2.14	12	8.18	51.00	4867.00	14280	20240322	-27.10	7550	20231027	37.88	14280	-27.10	20240322	8870	17.36	20240206	14280	-27.10	20240322	7550	37.88	20231027	7.62	N	059120	500	50 억		114580	N	N	0	N	00	N
150	20240705	120541	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	10360	170	2	1.67	8028090680	751026	203.36	10590	11000	10350	13240	7140	10190	10690.63	1.18	0	-51172	10790	10490	10280	9980	9770	10385	9875	51	3050	500	7330	10	1	9748596	1010	203.14	2.13	12	7.70	51.00	4867.00	14280	20240322	-27.45	7550	20231027	37.22	14280	-27.45	20240322	8870	16.80	20240206	14280	-27.45	20240322	7550	37.22	20231027	7.62	N	059120	500	50 억		114580	N	N	0	N	00	N
151	20240705	110539	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	10470	280	2	2.75	7749180320	724245	196.11	10590	11000	10390	13240	7140	10190	10700.86	1.18	0	-44934	10790	10490	10280	9980	9770	10385	9875	51	3050	500	7330	10	1	9748596	1021	205.29	2.15	12	7.43	51.00	4867.00	14280	20240322	-26.68	7550	20231027	38.68	14280	-26.68	20240322	8870	18.04	20240206	14280	-26.68	20240322	7550	38.68	20231027	7.62	N	059120	500	50 억		114580	N	N	0	N	00	N
152	20240705	100540	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	10560	370	2	3.63	6918038930	644899	174.62	10590	11000	10480	13240	7140	10190	10728.74	1.18	0	-42027	10790	10490	10280	9980	9770	10385	9875	51	3050	500	7330	10	1	9748596	1029	207.06	2.17	12	6.62	51.00	4867.00	14280	20240322	-26.05	7550	20231027	39.87	14280	-26.05	20240322	8870	19.05	20240206	14280	-26.05	20240322	7550	39.87	20231027	7.62	N	059120	500	50 억		114580	N	N	0	N	00	N
153	20240705	090540	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	10540	350	2	3.43	1169163360	110301	29.87	10590	10700	10500	13240	7140	10190	10606.14	1.18	0	-21554	10790	10490	10280	9980	9770	10385	9875	51	3050	500	7330	10	1	9748596	1028	206.67	2.17	12	1.13	51.00	4867.00	14280	20240322	-26.19	7550	20231027	39.60	14280	-26.19	20240322	8870	18.83	20240206	14280	-26.19	20240322	7550	39.60	20231027	7.62	N	059120	500	50 억		114580	N	N	0	N	00	N
154	20240704	160537	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	10190	0	3	0.00	3784675780	367160	9.74	10300	10580	10070	13240	7140	10190	10308.47	0.86	0	32204	11876	11032	10266	9422	8656	11455	9845	51	3050	500	7330	10	1	9748596	993	199.80	2.09	12	3.77	51.00	4867.00	14280	20240322	-28.64	7550	20231027	34.97	14280	-28.64	20240322	8870	14.88	20240206	14280	-28.64	20240322	7550	34.97	20231027	7.63	N	059120	500	50 억		83737	N	N	12	N	00	N
155	20240704	150540	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	10200	10	2	0.10	3588762650	347965	9.24	10300	10580	10070	13240	7140	10190	10313.84	0.86	0	31028	11876	11032	10266	9422	8656	11455	9845	51	3050	500	7330	10	1	9748596	994	200.00	2.10	12	3.57	51.00	4867.00	14280	20240322	-28.57	7550	20231027	35.10	14280	-28.57	20240322	8870	14.99	20240206	14280	-28.57	20240322	7550	35.10	20231027	7.63	N	059120	500	50 억		83737	N	N	12	N	00	N
156	20240704	140539	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	10330	140	2	1.37	3249004530	314756	8.35	10300	10580	10070	13240	7140	10190	10322.61	0.86	0	26337	11876	11032	10266	9422	8656	11455	9845	51	3050	500	7330	10	1	9748596	1007	202.55	2.12	12	3.23	51.00	4867.00	14280	20240322	-27.66	7550	20231027	36.82	14280	-27.66	20240322	8870	16.46	20240206	14280	-27.66	20240322	7550	36.82	20231027	7.63	N	059120	500	50 억		83737	N	N	12	N	00	N
157	20240704	130540	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	10330	140	2	1.37	3145679170	304753	8.09	10300	10580	10070	13240	7140	10190	10322.39	0.86	0	25885	11876	11032	10266	9422	8656	11455	9845	51	3050	500	7330	10	1	9748596	1007	202.55	2.12	12	3.13	51.00	4867.00	14280	20240322	-27.66	7550	20231027	36.82	14280	-27.66	20240322	8870	16.46	20240206	14280	-27.66	20240322	7550	36.82	20231027	7.63	N	059120	500	50 억		83737	N	N	12	N	00	N
158	20240704	120538	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	10410	220	2	2.16	2921784270	283164	7.52	10300	10580	10070	13240	7140	10190	10318.69	0.86	0	30800	11876	11032	10266	9422	8656	11455	9845	51	3050	500	7330	10	1	9748596	1015	204.12	2.14	12	2.90	51.00	4867.00	14280	20240322	-27.10	7550	20231027	37.88	14280	-27.10	20240322	8870	17.36	20240206	14280	-27.10	20240322	7550	37.88	20231027	7.63	N	059120	500	50 억		83737	N	N	12	N	00	N
159	20240704	110538	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	10330	140	2	1.37	2660536350	257884	6.84	10300	10580	10070	13240	7140	10190	10317.16	0.86	0	30140	11876	11032	10266	9422	8656	11455	9845	51	3050	500	7330	10	1	9748596	1007	202.55	2.12	12	2.65	51.00	4867.00	14280	20240322	-27.66	7550	20231027	36.82	14280	-27.66	20240322	8870	16.46	20240206	14280	-27.66	20240322	7550	36.82	20231027	7.63	N	059120	500	50 억		83737	N	N	12	N	00	N
160	20240704	100538	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	10490	300	2	2.94	2197585010	213607	5.67	10300	10580	10070	13240	7140	10190	10288.33	0.86	0	25884	11876	11032	10266	9422	8656	11455	9845	51	3050	500	7330	10	1	9748596	1023	205.69	2.16	12	2.19	51.00	4867.00	14280	20240322	-26.54	7550	20231027	38.94	14280	-26.54	20240322	8870	18.26	20240206	14280	-26.54	20240322	7550	38.94	20231027	7.63	N	059120	500	50 억		83737	N	N	12	N	00	N
161	20240704	090539	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	10200	10	2	0.10	616458590	60437	1.60	10300	10320	10070	13240	7140	10190	10200.15	0.86	0	16145	11876	11032	10266	9422	8656	11455	9845	51	3050	500	7330	10	1	9748596	994	200.00	2.10	12	0.62	51.00	4867.00	14280	20240322	-28.57	7550	20231027	35.10	14280	-28.57	20240322	8870	14.99	20240206	14280	-28.57	20240322	7550	35.10	20231027	7.63	N	059120	500	50 억		83737	N	N	12	N	00	N
162	20240703	160536	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	10190	560	2	5.82	39232622580	3749734	6984.57	9510	11110	9500	12510	6750	9630	10463.43	1.17	0	-24478	9970	9800	9630	9460	9290	9715	9375	51	2880	500	6930	10	1	9748596	993	199.80	2.09	12	38.46	51.00	4867.00	14280	20240322	-28.64	7550	20231027	34.97	14280	-28.64	20240322	8870	14.88	20240206	14280	-28.64	20240322	7550	34.97	20231027	7.63	N	059120	500	50 억		113596	N	N	12	N	00	N
163	20240703	150538	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	10290	660	2	6.85	38158392040	3645062	6789.60	9510	11110	9500	12510	6750	9630	10468.52	1.17	0	-28027	9970	9800	9630	9460	9290	9715	9375	51	2880	500	6930	10	1	9748596	1003	201.76	2.11	12	37.39	51.00	4867.00	14280	20240322	-27.94	7550	20231027	36.29	14280	-27.94	20240322	8870	16.01	20240206	14280	-27.94	20240322	7550	36.29	20231027	7.63	N	059120	500	50 억		113596	N	N	0	N	00	N
164	20240703	140538	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	10830	1200	2	12.46	31904242270	3052566	5685.96	9510	11110	9500	12510	6750	9630	10451.61	1.17	0	-35417	9970	9800	9630	9460	9290	9715	9375	51	2880	500	6930	10	1	9748596	1056	212.35	2.23	12	31.31	51.00	4867.00	14280	20240322	-24.16	7550	20231027	43.44	14280	-24.16	20240322	8870	22.10	20240206	14280	-24.16	20240322	7550	43.44	20231027	7.63	N	059120	500	50 억		113596	N	N	0	N	00	N
165	20240703	130537	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	10090	460	2	4.78	13024434800	1275994	2376.77	9510	10640	9500	12510	6750	9630	10207.29	1.17	0	-9016	9970	9800	9630	9460	9290	9715	9375	51	2880	500	6930	10	1	9748596	984	197.84	2.07	12	13.09	51.00	4867.00	14280	20240322	-29.34	7550	20231027	33.64	14280	-29.34	20240322	8870	13.75	20240206	14280	-29.34	20240322	7550	33.64	20231027	7.63	N	059120	500	50 억		113596	N	N	0	N	00	N
166	20240703	120536	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	10020	390	2	4.05	7900470360	777554	1448.34	9510	10640	9500	12510	6750	9630	10160.67	1.17	0	-29939	9970	9800	9630	9460	9290	9715	9375	51	2880	500	6930	10	1	9748596	977	196.47	2.06	12	7.98	51.00	4867.00	14280	20240322	-29.83	7550	20231027	32.72	14280	-29.83	20240322	8870	12.97	20240206	14280	-29.83	20240322	7550	32.72	20231027	7.63	N	059120	500	50 억		113596	N	N	0	N	00	N
167	20240703	110539	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	9800	170	2	1.77	6904222810	677274	1261.55	9510	10640	9500	12510	6750	9630	10194.14	1.17	0	-44182	9970	9800	9630	9460	9290	9715	9375	51	2880	500	6930	10	1	9748596	955	192.16	2.01	12	6.95	51.00	4867.00	14280	20240322	-31.37	7550	20231027	29.80	14280	-31.37	20240322	8870	10.48	20240206	14280	-31.37	20240322	7550	29.80	20231027	7.63	N	059120	500	50 억		113596	N	N	0	N	00	N
168	20240703	100538	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	9900	270	2	2.80	711568580	72196	134.48	9510	10020	9500	12510	6750	9630	9856.07	1.17	0	7347	9970	9800	9630	9460	9290	9715	9375	51	2880	500	6930	10	1	9748596	965	194.12	2.03	12	0.74	51.00	4867.00	14280	20240322	-30.67	7550	20231027	31.13	14280	-30.67	20240322	8870	11.61	20240206	14280	-30.67	20240322	7550	31.13	20231027	7.63	N	059120	500	50 억		113596	N	N	0	N	00	N
169	20240703	090537	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	9620	-10	5	-0.10	67140230	7036	13.11	9510	9630	9500	12510	6750	9630	9542.39	1.17	0	-2217	9970	9800	9630	9460	9290	9715	9375	51	2880	500	6930	10	1	9748596	938	188.63	1.98	12	0.07	51.00	4867.00	14280	20240322	-32.63	7550	20231027	27.42	14280	-32.63	20240322	8870	8.46	20240206	14280	-32.63	20240322	7550	27.42	20231027	7.63	N	059120	500	50 억		113596	N	N	0	N	00	N
170	20240702	160535	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	9630	-140	5	-1.43	505274300	52672	107.03	9800	9800	9460	12700	6840	9770	9592.67	1.30	0	-13608	9963	9866	9733	9636	9503	9915	9685	51	2930	500	7030	10	1	9748596	939	188.82	1.98	12	0.54	51.00	4867.00	14280	20240322	-32.56	7550	20231027	27.55	14280	-32.56	20240322	8870	8.57	20240206	14280	-32.56	20240322	7550	27.55	20231027	7.62	N	059120	500	50 억		127204	N	N	0	N	00	N
171	20240702	150537	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	9570	-200	5	-2.05	476139040	49634	100.86	9800	9800	9460	12700	6840	9770	9592.82	1.30	0	-12548	9963	9866	9733	9636	9503	9915	9685	51	2930	500	7030	10	1	9748596	933	187.65	1.97	12	0.51	51.00	4867.00	14280	20240322	-32.98	7550	20231027	26.75	14280	-32.98	20240322	8870	7.89	20240206	14280	-32.98	20240322	7550	26.75	20231027	7.62	N	059120	500	50 억		127204	N	N	0	N	00	N
172	20240702	140536	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	9540	-230	5	-2.35	429774970	44781	91.00	9800	9800	9460	12700	6840	9770	9597.07	1.30	0	-12282	9963	9866	9733	9636	9503	9915	9685	51	2930	500	7030	10	1	9748596	930	187.06	1.96	12	0.46	51.00	4867.00	14280	20240322	-33.19	7550	20231027	26.36	14280	-33.19	20240322	8870	7.55	20240206	14280	-33.19	20240322	7550	26.36	20231027	7.62	N	059120	500	50 억		127204	N	N	0	N	00	N
173	20240702	130536	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	9560	-210	5	-2.15	407550120	42452	86.27	9800	9800	9460	12700	6840	9770	9600.06	1.30	0	-12229	9963	9866	9733	9636	9503	9915	9685	51	2930	500	7030	10	1	9748596	932	187.45	1.96	12	0.44	51.00	4867.00	14280	20240322	-33.05	7550	20231027	26.62	14280	-33.05	20240322	8870	7.78	20240206	14280	-33.05	20240322	7550	26.62	20231027	7.62	N	059120	500	50 억		127204	N	N	0	N	00	N
174	20240702	120537	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	9600	-170	5	-1.74	341827690	35569	72.28	9800	9800	9460	12700	6840	9770	9610.05	1.30	0	-12407	9963	9866	9733	9636	9503	9915	9685	51	2930	500	7030	10	1	9748596	936	188.24	1.97	12	0.36	51.00	4867.00	14280	20240322	-32.77	7550	20231027	27.15	14280	-32.77	20240322	8870	8.23	20240206	14280	-32.77	20240322	7550	27.15	20231027	7.62	N	059120	500	50 억		127204	N	N	0	N	00	N
175	20240702	110536	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	9570	-200	5	-2.05	322017480	33501	68.08	9800	9800	9460	12700	6840	9770	9611.94	1.30	0	-11469	9963	9866	9733	9636	9503	9915	9685	51	2930	500	7030	10	1	9748596	933	187.65	1.97	12	0.34	51.00	4867.00	14280	20240322	-32.98	7550	20231027	26.75	14280	-32.98	20240322	8870	7.89	20240206	14280	-32.98	20240322	7550	26.75	20231027	7.62	N	059120	500	50 억		127204	N	N	0	N	00	N
176	20240702	100536	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	9560	-210	5	-2.15	242559700	25174	51.16	9800	9800	9460	12700	6840	9770	9635.06	1.30	0	-12202	9963	9866	9733	9636	9503	9915	9685	51	2930	500	7030	10	1	9748596	932	187.45	1.96	12	0.26	51.00	4867.00	14280	20240322	-33.05	7550	20231027	26.62	14280	-33.05	20240322	8870	7.78	20240206	14280	-33.05	20240322	7550	26.62	20231027	7.62	N	059120	500	50 억		127204	N	N	0	N	00	N
177	20240702	090537	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	9730	-40	5	-0.41	28253400	2892	5.88	9800	9800	9720	12700	6840	9770	9769.49	1.30	0	-1997	9963	9866	9733	9636	9503	9915	9685	51	2930	500	7030	10	1	9748596	949	190.78	2.00	12	0.03	51.00	4867.00	14280	20240322	-31.86	7550	20231027	28.87	14280	-31.86	20240322	8870	9.70	20240206	14280	-31.86	20240322	7550	28.87	20231027	7.62	N	059120	500	50 억		127204	N	N	0	N	00	N
178	20240701	160534	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	9770	120	2	1.24	473582970	48567	143.92	9670	9830	9600	12540	6760	9650	9751.12	1.26	0	4606	9803	9726	9663	9586	9523	9765	9625	51	2890	500	6940	10	1	9748596	952	191.57	2.01	12	0.50	51.00	4867.00	14280	20240322	-31.58	7550	20231027	29.40	14280	-31.58	20240322	8870	10.15	20240206	14280	-31.58	20240322	7550	29.40	20231027	7.73	N	059120	500	50 억		122598	N	N	0	N	00	N
179	20240701	150536	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	9740	90	2	0.93	429020100	44004	130.40	9670	9830	9600	12540	6760	9650	9749.60	1.26	0	3192	9803	9726	9663	9586	9523	9765	9625	51	2890	500	6940	10	1	9748596	950	190.98	2.00	12	0.45	51.00	4867.00	14280	20240322	-31.79	7550	20231027	29.01	14280	-31.79	20240322	8870	9.81	20240206	14280	-31.79	20240322	7550	29.01	20231027	7.73	N	059120	500	50 억		122598	N	N	0	N	00	N
180	20240701	140535	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	9730	80	2	0.83	374320450	38374	113.72	9670	9830	9600	12540	6760	9650	9754.57	1.26	0	2907	9803	9726	9663	9586	9523	9765	9625	51	2890	500	6940	10	1	9748596	949	190.78	2.00	12	0.39	51.00	4867.00	14280	20240322	-31.86	7550	20231027	28.87	14280	-31.86	20240322	8870	9.70	20240206	14280	-31.86	20240322	7550	28.87	20231027	7.73	N	059120	500	50 억		122598	N	N	0	N	00	N
181	20240701	130535	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	9770	120	2	1.24	324455430	33255	98.55	9670	9830	9600	12540	6760	9650	9756.64	1.26	0	2587	9803	9726	9663	9586	9523	9765	9625	51	2890	500	6940	10	1	9748596	952	191.57	2.01	12	0.34	51.00	4867.00	14280	20240322	-31.58	7550	20231027	29.40	14280	-31.58	20240322	8870	10.15	20240206	14280	-31.58	20240322	7550	29.40	20231027	7.73	N	059120	500	50 억		122598	N	N	0	N	00	N
182	20240701	120536	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	9730	80	2	0.83	304314370	31190	92.43	9670	9830	9600	12540	6760	9650	9756.84	1.26	0	2780	9803	9726	9663	9586	9523	9765	9625	51	2890	500	6940	10	1	9748596	949	190.78	2.00	12	0.32	51.00	4867.00	14280	20240322	-31.86	7550	20231027	28.87	14280	-31.86	20240322	8870	9.70	20240206	14280	-31.86	20240322	7550	28.87	20231027	7.73	N	059120	500	50 억		122598	N	N	0	N	00	N
183	20240701	110534	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	9780	130	2	1.35	252519810	25867	76.65	9670	9830	9600	12540	6760	9650	9762.30	1.26	0	3740	9803	9726	9663	9586	9523	9765	9625	51	2890	500	6940	10	1	9748596	953	191.76	2.01	12	0.27	51.00	4867.00	14280	20240322	-31.51	7550	20231027	29.54	14280	-31.51	20240322	8870	10.26	20240206	14280	-31.51	20240322	7550	29.54	20231027	7.73	N	059120	500	50 억		122598	N	N	0	N	00	N
184	20240701	100534	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	9760	110	2	1.14	207598240	21280	63.06	9670	9830	9600	12540	6760	9650	9755.63	1.26	0	5522	9803	9726	9663	9586	9523	9765	9625	51	2890	500	6940	10	1	9748596	951	191.37	2.01	12	0.22	51.00	4867.00	14280	20240322	-31.65	7550	20231027	29.27	14280	-31.65	20240322	8870	10.03	20240206	14280	-31.65	20240322	7550	29.27	20231027	7.73	N	059120	500	50 억		122598	N	N	0	N	00	N
185	20240701	090533	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	9680	30	2	0.31	24394880	2529	7.49	9670	9690	9600	12540	6760	9650	9646.03	1.26	0	-974	9803	9726	9663	9586	9523	9765	9625	51	2890	500	6940	10	1	9748596	944	189.80	1.99	12	0.03	51.00	4867.00	14280	20240322	-32.21	7550	20231027	28.21	14280	-32.21	20240322	8870	9.13	20240206	14280	-32.21	20240322	7550	28.21	20231027	7.73	N	059120	500	50 억		122598	N	N	0	N	00	N