KissMeData/389020/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	161249	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	47000	4650	2	10.98	22012335750	493042	65.34	40500	48050	40400	55000	29650	42350	44640.61	3.76	0	21650	49783	46066	42683	38966	35583	47925	40825	32	12650	500	26250	50	1	6197730	2913	-223.81	7.78	12	7.96	-210.00	6044.00	131000	20240419	-64.12	22400	20231113	109.82	131000	-64.12	20240419	25500	84.31	20240118	131000	-64.12	20240419	22400	109.82	20231113	3.42	N	389020	500	32 억		232780	N	N	0	N	00	N
3	20240731	151308	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	47100	4750	2	11.22	21092136850	473561	62.76	40500	48050	40400	55000	29650	42350	44539.43	3.76	0	19649	49783	46066	42683	38966	35583	47925	40825	32	12650	500	26250	50	1	6197730	2919	-224.29	7.79	12	7.64	-210.00	6044.00	131000	20240419	-64.05	22400	20231113	110.27	131000	-64.05	20240419	25500	84.71	20240118	131000	-64.05	20240419	22400	110.27	20231113	3.42	N	389020	500	32 억		232780	N	N	0	N	00	N
4	20240731	141308	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	44500	2150	2	5.08	15441114000	352630	46.73	40500	45850	40400	55000	29650	42350	43788.43	3.76	0	12964	49783	46066	42683	38966	35583	47925	40825	32	12650	500	26250	50	1	6197730	2758	-211.90	7.36	12	5.69	-210.00	6044.00	131000	20240419	-66.03	22400	20231113	98.66	131000	-66.03	20240419	25500	74.51	20240118	131000	-66.03	20240419	22400	98.66	20231113	3.42	N	389020	500	32 억		232780	N	N	0	N	00	N
5	20240731	131302	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	45250	2900	2	6.85	13092938400	300498	39.82	40500	45500	40400	55000	29650	42350	43570.80	3.76	0	11454	49783	46066	42683	38966	35583	47925	40825	32	12650	500	26250	50	1	6197730	2804	-215.48	7.49	12	4.85	-210.00	6044.00	131000	20240419	-65.46	22400	20231113	102.01	131000	-65.46	20240419	25500	77.45	20240118	131000	-65.46	20240419	22400	102.01	20231113	3.42	N	389020	500	32 억		232780	N	N	0	N	00	N
6	20240731	121301	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	44800	2450	2	5.79	11737013500	270463	35.84	40500	45350	40400	55000	29650	42350	43396.01	3.76	0	2326	49783	46066	42683	38966	35583	47925	40825	32	12650	500	26250	50	1	6197730	2777	-213.33	7.41	12	4.36	-210.00	6044.00	131000	20240419	-65.80	22400	20231113	100.00	131000	-65.80	20240419	25500	75.69	20240118	131000	-65.80	20240419	22400	100.00	20231113	3.42	N	389020	500	32 억		232780	N	N	0	N	00	N
7	20240731	111304	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	44500	2150	2	5.08	10811309300	249674	33.09	40500	45350	40400	55000	29650	42350	43301.71	3.76	0	1167	49783	46066	42683	38966	35583	47925	40825	32	12650	500	26250	50	1	6197730	2758	-211.90	7.36	12	4.03	-210.00	6044.00	131000	20240419	-66.03	22400	20231113	98.66	131000	-66.03	20240419	25500	74.51	20240118	131000	-66.03	20240419	22400	98.66	20231113	3.42	N	389020	500	32 억		232780	N	N	0	N	00	N
8	20240731	101301	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	44350	2000	2	4.72	6463653900	152036	20.15	40500	44500	40400	55000	29650	42350	42513.97	3.76	0	-2328	49783	46066	42683	38966	35583	47925	40825	32	12650	500	26250	50	1	6197730	2749	-211.19	7.34	12	2.45	-210.00	6044.00	131000	20240419	-66.15	22400	20231113	97.99	131000	-66.15	20240419	25500	73.92	20240118	131000	-66.15	20240419	22400	97.99	20231113	3.42	N	389020	500	32 억		232780	N	N	0	N	00	N
9	20240731	091259	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	41250	-1100	5	-2.60	1967568450	48061	6.37	40500	42100	40400	55000	29650	42350	40938.95	3.76	0	1459	49783	46066	42683	38966	35583	47925	40825	32	12650	500	26250	50	1	6197730	2557	-196.43	6.82	12	0.78	-210.00	6044.00	131000	20240419	-68.51	22400	20231113	84.15	131000	-68.51	20240419	25500	61.76	20240118	131000	-68.51	20240419	22400	84.15	20231113	3.42	N	389020	500	32 억		232780	N	N	0	N	00	N
10	20240730	161228	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	42350	1300	2	3.17	32455555500	749270	101.16	41300	46400	39300	53300	28750	41050	43326.84	4.75	0	-54082	45216	43132	39466	37382	33716	44175	38425	32	12250	500	25450	50	1	6197730	2625	-201.67	7.01	12	12.09	-210.00	6044.00	131000	20240419	-67.67	22400	20231113	89.06	131000	-67.67	20240419	25500	66.08	20240118	131000	-67.67	20240419	22400	89.06	20231113	2.39	N	389020	500	32 억		294185	N	N	0	N	00	N
11	20240730	151255	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	42500	1450	2	3.53	31686213000	731030	98.70	41300	46400	39300	53300	28750	41050	43355.14	4.75	0	-57347	45216	43132	39466	37382	33716	44175	38425	32	12250	500	25450	50	1	6197730	2634	-202.38	7.03	12	11.80	-210.00	6044.00	131000	20240419	-67.56	22400	20231113	89.73	131000	-67.56	20240419	25500	66.67	20240118	131000	-67.56	20240419	22400	89.73	20231113	2.39	N	389020	500	32 억		294185	N	N	0	N	00	N
12	20240730	141237	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	43850	2800	2	6.82	29616093600	682955	92.20	41300	46400	39300	53300	28750	41050	43376.00	4.75	0	-68364	45216	43132	39466	37382	33716	44175	38425	32	12250	500	25450	50	1	6197730	2718	-208.81	7.26	12	11.02	-210.00	6044.00	131000	20240419	-66.53	22400	20231113	95.76	131000	-66.53	20240419	25500	71.96	20240118	131000	-66.53	20240419	22400	95.76	20231113	2.39	N	389020	500	32 억		294185	N	N	0	N	00	N
13	20240730	131244	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	43300	2250	2	5.48	27485084800	633899	85.58	41300	46400	39300	53300	28750	41050	43370.99	4.75	0	-62314	45216	43132	39466	37382	33716	44175	38425	32	12250	500	25450	50	1	6197730	2684	-206.19	7.16	12	10.23	-210.00	6044.00	131000	20240419	-66.95	22400	20231113	93.30	131000	-66.95	20240419	25500	69.80	20240118	131000	-66.95	20240419	22400	93.30	20231113	2.39	N	389020	500	32 억		294185	N	N	0	N	00	N
14	20240730	121235	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	45150	4100	2	9.99	22525884650	522860	70.59	41300	45700	39300	53300	28750	41050	43095.11	4.75	0	-57386	45216	43132	39466	37382	33716	44175	38425	32	12250	500	25450	50	1	6197730	2798	-215.00	7.47	12	8.44	-210.00	6044.00	131000	20240419	-65.53	22400	20231113	101.56	131000	-65.53	20240419	25500	77.06	20240118	131000	-65.53	20240419	22400	101.56	20231113	2.39	N	389020	500	32 억		294185	N	N	0	N	00	N
15	20240730	111244	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	44550	3500	2	8.53	17338571250	407638	55.03	41300	45200	39300	53300	28750	41050	42546.49	4.75	0	-55243	45216	43132	39466	37382	33716	44175	38425	32	12250	500	25450	50	1	6197730	2761	-212.14	7.37	12	6.58	-210.00	6044.00	131000	20240419	-65.99	22400	20231113	98.88	131000	-65.99	20240419	25500	74.71	20240118	131000	-65.99	20240419	22400	98.88	20231113	2.39	N	389020	500	32 억		294185	N	N	0	N	00	N
16	20240730	101253	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	40900	-150	5	-0.37	8877603400	214394	28.95	41300	43250	39300	53300	28750	41050	41413.55	4.75	0	-37351	45216	43132	39466	37382	33716	44175	38425	32	12250	500	25450	50	1	6197730	2535	-194.76	6.77	12	3.46	-210.00	6044.00	131000	20240419	-68.78	22400	20231113	82.59	131000	-68.78	20240419	25500	60.39	20240118	131000	-68.78	20240419	22400	82.59	20231113	2.39	N	389020	500	32 억		294185	N	N	0	N	00	N
17	20240730	091300	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	40950	-100	5	-0.24	5120900300	121781	16.44	41300	43250	40250	53300	28750	41050	42078.25	4.75	0	-25373	45216	43132	39466	37382	33716	44175	38425	32	12250	500	25450	50	1	6197730	2538	-195.00	6.78	12	1.96	-210.00	6044.00	131000	20240419	-68.74	22400	20231113	82.81	131000	-68.74	20240419	25500	60.59	20240118	131000	-68.74	20240419	22400	82.81	20231113	2.39	N	389020	500	32 억		294185	N	N	0	N	00	N
18	20240729	161226	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	41050	3900	2	10.50	28822767250	736172	73.57	36800	41550	35800	48250	26050	37150	39150.70	3.28	0	92024	47683	42416	39733	34466	31783	41075	33125	32	11100	500	23030	50	1	6197730	2544	-195.48	6.79	12	11.88	-210.00	6044.00	131000	20240419	-68.66	22400	20231113	83.26	131000	-68.66	20240419	25500	60.98	20240118	131000	-68.66	20240419	22400	83.26	20231113	2.17	N	389020	500	32 억		203139	N	N	0	N	00	N
19	20240729	151244	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	41500	4350	2	11.71	28011763100	716468	71.60	36800	41550	35800	48250	26050	37150	39097.74	3.28	0	90124	47683	42416	39733	34466	31783	41075	33125	32	11100	500	23030	50	1	6197730	2572	-197.62	6.87	12	11.56	-210.00	6044.00	131000	20240419	-68.32	22400	20231113	85.27	131000	-68.32	20240419	25500	62.75	20240118	131000	-68.32	20240419	22400	85.27	20231113	2.17	N	389020	500	32 억		203139	N	N	0	N	00	N
20	20240729	141253	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	40600	3450	2	9.29	24433389100	629545	62.92	36800	41500	35800	48250	26050	37150	38811.88	3.28	0	69992	47683	42416	39733	34466	31783	41075	33125	32	11100	500	23030	50	1	6197730	2516	-193.33	6.72	12	10.16	-210.00	6044.00	131000	20240419	-69.01	22400	20231113	81.25	131000	-69.01	20240419	25500	59.22	20240118	131000	-69.01	20240419	22400	81.25	20231113	2.17	N	389020	500	32 억		203139	N	N	0	N	00	N
21	20240729	131250	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	39950	2800	2	7.54	22248450350	575335	57.50	36800	41500	35800	48250	26050	37150	38671.13	3.28	0	63836	47683	42416	39733	34466	31783	41075	33125	32	11100	500	23030	50	1	6197730	2476	-190.24	6.61	12	9.28	-210.00	6044.00	131000	20240419	-69.50	22400	20231113	78.35	131000	-69.50	20240419	25500	56.67	20240118	131000	-69.50	20240419	22400	78.35	20231113	2.17	N	389020	500	32 억		203139	N	N	0	N	00	N
22	20240729	121250	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	39400	2250	2	6.06	14585811650	385707	38.55	36800	39800	35800	48250	26050	37150	37816.24	3.28	0	58265	47683	42416	39733	34466	31783	41075	33125	32	11100	500	23030	50	1	6197730	2442	-187.62	6.52	12	6.22	-210.00	6044.00	131000	20240419	-69.92	22400	20231113	75.89	131000	-69.92	20240419	25500	54.51	20240118	131000	-69.92	20240419	22400	75.89	20231113	2.17	N	389020	500	32 억		203139	N	N	0	N	00	N
23	20240729	111239	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	39400	2250	2	6.06	13739847300	364149	36.39	36800	39800	35800	48250	26050	37150	37731.81	3.28	0	51271	47683	42416	39733	34466	31783	41075	33125	32	11100	500	23030	50	1	6197730	2442	-187.62	6.52	12	5.88	-210.00	6044.00	131000	20240419	-69.92	22400	20231113	75.89	131000	-69.92	20240419	25500	54.51	20240118	131000	-69.92	20240419	22400	75.89	20231113	2.17	N	389020	500	32 억		203139	N	N	0	N	00	N
24	20240729	101235	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	39050	1900	2	5.11	9822140600	264124	26.40	36800	39150	35800	48250	26050	37150	37187.65	3.28	0	25157	47683	42416	39733	34466	31783	41075	33125	32	11100	500	23030	50	1	6197730	2420	-185.95	6.46	12	4.26	-210.00	6044.00	131000	20240419	-70.19	22400	20231113	74.33	131000	-70.19	20240419	25500	53.14	20240118	131000	-70.19	20240419	22400	74.33	20231113	2.17	N	389020	500	32 억		203139	N	N	0	N	00	N
25	20240729	091232	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	36300	-850	5	-2.29	2967154200	81368	8.13	36800	37000	35800	48250	26050	37150	36463.63	3.28	0	6857	47683	42416	39733	34466	31783	41075	33125	32	11100	500	23030	50	1	6197730	2250	-172.86	6.01	12	1.31	-210.00	6044.00	131000	20240419	-72.29	22400	20231113	62.05	131000	-72.29	20240419	25500	42.35	20240118	131000	-72.29	20240419	22400	62.05	20231113	2.17	N	389020	500	32 억		203139	N	N	0	N	00	N
26	20240726	161214	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	37150	-8950	5	-19.41	38984998750	980087	520.62	44950	45000	37050	59900	32300	46100	39797.70	3.46	0	-11032	51100	48600	47250	44750	43400	47925	44075	32	13800	500	28580	50	1	6197730	2302	-176.90	6.15	12	15.81	-210.00	6044.00	131000	20240419	-71.64	22400	20231113	65.85	131000	-71.64	20240419	25500	45.69	20240118	131000	-71.64	20240419	22400	65.85	20231113	2.06	N	389020	500	32 억		214243	N	N	0	N	00	N
27	20240726	151227	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	37450	-8650	5	-18.76	36731144350	919503	488.44	44950	45000	37350	59900	32300	46100	39946.61	3.46	0	-19098	51100	48600	47250	44750	43400	47925	44075	32	13800	500	28580	50	1	6197730	2321	-178.33	6.20	12	14.84	-210.00	6044.00	131000	20240419	-71.41	22400	20231113	67.19	131000	-71.41	20240419	25500	46.86	20240118	131000	-71.41	20240419	22400	67.19	20231113	2.06	N	389020	500	32 억		214243	N	N	0	N	00	N
28	20240726	141226	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	38450	-7650	5	-16.59	31808910250	789365	419.31	44950	45000	38350	59900	32300	46100	40296.69	3.46	0	-23708	51100	48600	47250	44750	43400	47925	44075	32	13800	500	28580	50	1	6197730	2383	-183.10	6.36	12	12.74	-210.00	6044.00	131000	20240419	-70.65	22400	20231113	71.65	131000	-70.65	20240419	25500	50.78	20240118	131000	-70.65	20240419	22400	71.65	20231113	2.06	N	389020	500	32 억		214243	N	N	0	N	00	N
29	20240726	131228	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	38900	-7200	5	-15.62	29686435950	734578	390.21	44950	45000	38500	59900	32300	46100	40412.76	3.46	0	-23187	51100	48600	47250	44750	43400	47925	44075	32	13800	500	28580	50	1	6197730	2411	-185.24	6.44	12	11.85	-210.00	6044.00	131000	20240419	-70.31	22400	20231113	73.66	131000	-70.31	20240419	25500	52.55	20240118	131000	-70.31	20240419	22400	73.66	20231113	2.06	N	389020	500	32 억		214243	N	N	0	N	00	N
30	20240726	121233	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	38950	-7150	5	-15.51	27222043400	671471	356.68	44950	45000	38500	59900	32300	46100	40540.75	3.46	0	-19033	51100	48600	47250	44750	43400	47925	44075	32	13800	500	28580	50	1	6197730	2414	-185.48	6.44	12	10.83	-210.00	6044.00	131000	20240419	-70.27	22400	20231113	73.88	131000	-70.27	20240419	25500	52.75	20240118	131000	-70.27	20240419	22400	73.88	20231113	2.06	N	389020	500	32 억		214243	N	N	0	N	00	N
31	20240726	111232	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	39400	-6700	5	-14.53	23982082850	588208	312.45	44950	45000	39000	59900	32300	46100	40771.26	3.46	0	-18691	51100	48600	47250	44750	43400	47925	44075	32	13800	500	28580	50	1	6197730	2442	-187.62	6.52	12	9.49	-210.00	6044.00	131000	20240419	-69.92	22400	20231113	75.89	131000	-69.92	20240419	25500	54.51	20240118	131000	-69.92	20240419	22400	75.89	20231113	2.06	N	389020	500	32 억		214243	N	N	0	N	00	N
32	20240726	101225	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	40050	-6050	5	-13.12	20211590750	492660	261.70	44950	45000	39050	59900	32300	46100	41025.24	3.46	0	-12718	51100	48600	47250	44750	43400	47925	44075	32	13800	500	28580	50	1	6197730	2482	-190.71	6.63	12	7.95	-210.00	6044.00	131000	20240419	-69.43	22400	20231113	78.79	131000	-69.43	20240419	25500	57.06	20240118	131000	-69.43	20240419	22400	78.79	20231113	2.06	N	389020	500	32 억		214243	N	N	0	N	00	N
33	20240726	091225	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	39500	-6600	5	-14.32	13884136900	334921	177.91	44950	45000	39050	59900	32300	46100	41454.70	3.46	0	-10338	51100	48600	47250	44750	43400	47925	44075	32	13800	500	28580	50	1	6197730	2448	-188.10	6.54	12	5.40	-210.00	6044.00	131000	20240419	-69.85	22400	20231113	76.34	131000	-69.85	20240419	25500	54.90	20240118	131000	-69.85	20240419	22400	76.34	20231113	2.06	N	389020	500	32 억		214243	N	N	0	N	00	N
34	20240725	161221	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	46100	-4100	5	-8.17	8758220700	186476	186.75	48800	49750	45900	65200	35200	50200	46968.21	2.98	0	29551	52533	51366	50733	49566	48933	51050	49250	32	15000	500	31120	50	1	6197730	2857	-219.52	7.63	12	3.01	-210.00	6044.00	131000	20240419	-64.81	22400	20231113	105.80	131000	-64.81	20240419	25500	80.78	20240118	131000	-64.81	20240419	22400	105.80	20231113	1.99	N	389020	500	32 억		184706	N	N	0	N	00	N
35	20240725	151235	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	46000	-4200	5	-8.37	8367789500	178006	178.27	48800	49750	46000	65200	35200	50200	47008.45	2.98	0	29820	52533	51366	50733	49566	48933	51050	49250	32	15000	500	31120	50	1	6197730	2851	-219.05	7.61	12	2.87	-210.00	6044.00	131000	20240419	-64.89	22400	20231113	105.36	131000	-64.89	20240419	25500	80.39	20240118	131000	-64.89	20240419	22400	105.36	20231113	1.99	N	389020	500	32 억		184706	N	N	0	N	00	N
36	20240725	141231	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	46450	-3750	5	-7.47	7370974200	156458	156.69	48800	49750	46200	65200	35200	50200	47111.50	2.98	0	30325	52533	51366	50733	49566	48933	51050	49250	32	15000	500	31120	50	1	6197730	2879	-221.19	7.69	12	2.52	-210.00	6044.00	131000	20240419	-64.54	22400	20231113	107.37	131000	-64.54	20240419	25500	82.16	20240118	131000	-64.54	20240419	22400	107.37	20231113	1.99	N	389020	500	32 억		184706	N	N	0	N	00	N
37	20240725	131223	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	46550	-3650	5	-7.27	6676041300	141546	141.75	48800	49750	46200	65200	35200	50200	47165.15	2.98	0	31315	52533	51366	50733	49566	48933	51050	49250	32	15000	500	31120	50	1	6197730	2885	-221.67	7.70	12	2.28	-210.00	6044.00	131000	20240419	-64.47	22400	20231113	107.81	131000	-64.47	20240419	25500	82.55	20240118	131000	-64.47	20240419	22400	107.81	20231113	1.99	N	389020	500	32 억		184706	N	N	0	N	00	N
38	20240725	121229	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	47550	-2650	5	-5.28	6036849000	127946	128.13	48800	49750	46200	65200	35200	50200	47182.76	2.98	0	28554	52533	51366	50733	49566	48933	51050	49250	32	15000	500	31120	50	1	6197730	2947	-226.43	7.87	12	2.06	-210.00	6044.00	131000	20240419	-63.70	22400	20231113	112.28	131000	-63.70	20240419	25500	86.47	20240118	131000	-63.70	20240419	22400	112.28	20231113	1.99	N	389020	500	32 억		184706	N	N	0	N	00	N
39	20240725	111228	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	47100	-3100	5	-6.18	5552058800	117685	117.86	48800	49750	46200	65200	35200	50200	47177.26	2.98	0	25846	52533	51366	50733	49566	48933	51050	49250	32	15000	500	31120	50	1	6197730	2919	-224.29	7.79	12	1.90	-210.00	6044.00	131000	20240419	-64.05	22400	20231113	110.27	131000	-64.05	20240419	25500	84.71	20240118	131000	-64.05	20240419	22400	110.27	20231113	1.99	N	389020	500	32 억		184706	N	N	0	N	00	N
40	20240725	101220	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	46800	-3400	5	-6.77	4861339650	102963	103.11	48800	49750	46200	65200	35200	50200	47214.40	2.98	0	23256	52533	51366	50733	49566	48933	51050	49250	32	15000	500	31120	50	1	6197730	2901	-222.86	7.74	12	1.66	-210.00	6044.00	131000	20240419	-64.27	22400	20231113	108.93	131000	-64.27	20240419	25500	83.53	20240118	131000	-64.27	20240419	22400	108.93	20231113	1.99	N	389020	500	32 억		184706	N	N	0	N	00	N
41	20240725	091215	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	47400	-2800	5	-5.58	1480617000	30731	30.78	48800	49750	47200	65200	35200	50200	48179.85	2.98	0	3294	52533	51366	50733	49566	48933	51050	49250	32	15000	500	31120	50	1	6197730	2938	-225.71	7.84	12	0.50	-210.00	6044.00	131000	20240419	-63.82	22400	20231113	111.61	131000	-63.82	20240419	25500	85.88	20240118	131000	-63.82	20240419	22400	111.61	20231113	1.99	N	389020	500	32 억		184706	N	N	0	N	00	N
42	20240724	161212	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	50200	-2200	5	-4.20	4991949600	98177	119.84	51300	51900	50100	68100	36700	52400	50846.74	2.82	0	10354	57733	55066	53533	50866	49333	54300	50100	32	15700	500	32480	100	1	6197730	3111	-239.05	8.31	12	1.58	-210.00	6044.00	131000	20240419	-61.68	22400	20231113	124.11	131000	-61.68	20240419	25500	96.86	20240118	131000	-61.68	20240419	22400	124.11	20231113	1.95	N	389020	500	32 억		174485	N	N	1	N	00	N
43	20240724	151231	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	50300	-2100	5	-4.01	4589287800	90154	110.05	51300	51900	50100	68100	36700	52400	50904.47	2.82	0	7962	57733	55066	53533	50866	49333	54300	50100	32	15700	500	32480	100	1	6197730	3117	-239.52	8.32	12	1.45	-210.00	6044.00	131000	20240419	-61.60	22400	20231113	124.55	131000	-61.60	20240419	25500	97.25	20240118	131000	-61.60	20240419	22400	124.55	20231113	1.95	N	389020	500	32 억		174485	N	N	1	N	00	N
44	20240724	141226	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	50200	-2200	5	-4.20	3964820800	77728	94.88	51300	51900	50100	68100	36700	52400	51008.36	2.82	0	5909	57733	55066	53533	50866	49333	54300	50100	32	15700	500	32480	100	1	6197730	3111	-239.05	8.31	12	1.25	-210.00	6044.00	131000	20240419	-61.68	22400	20231113	124.11	131000	-61.68	20240419	25500	96.86	20240118	131000	-61.68	20240419	22400	124.11	20231113	1.95	N	389020	500	32 억		174485	N	N	1	N	00	N
45	20240724	131230	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	50500	-1900	5	-3.63	3414505100	66803	81.54	51300	51900	50500	68100	36700	52400	51112.45	2.82	0	5120	57733	55066	53533	50866	49333	54300	50100	32	15700	500	32480	100	1	6197730	3130	-240.48	8.36	12	1.08	-210.00	6044.00	131000	20240419	-61.45	22400	20231113	125.45	131000	-61.45	20240419	25500	98.04	20240118	131000	-61.45	20240419	22400	125.45	20231113	1.95	N	389020	500	32 억		174485	N	N	1	N	00	N
46	20240724	121229	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	50800	-1600	5	-3.05	3023475900	59100	72.14	51300	51900	50600	68100	36700	52400	51157.99	2.82	0	6316	57733	55066	53533	50866	49333	54300	50100	32	15700	500	32480	100	1	6197730	3148	-241.90	8.41	12	0.95	-210.00	6044.00	131000	20240419	-61.22	22400	20231113	126.79	131000	-61.22	20240419	25500	99.22	20240118	131000	-61.22	20240419	22400	126.79	20231113	1.95	N	389020	500	32 억		174485	N	N	1	N	00	N
47	20240724	111226	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	51400	-1000	5	-1.91	2508139900	49054	59.88	51300	51900	50600	68100	36700	52400	51129.38	2.82	0	8216	57733	55066	53533	50866	49333	54300	50100	32	15700	500	32480	100	1	6197730	3186	-244.76	8.50	12	0.79	-210.00	6044.00	131000	20240419	-60.76	22400	20231113	129.46	131000	-60.76	20240419	25500	101.57	20240118	131000	-60.76	20240419	22400	129.46	20231113	1.95	N	389020	500	32 억		174485	N	N	1	N	00	N
48	20240724	101252	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	51100	-1300	5	-2.48	1952142400	38190	46.62	51300	51900	50600	68100	36700	52400	51115.54	2.82	0	6253	57733	55066	53533	50866	49333	54300	50100	32	15700	500	32480	100	1	6197730	3167	-243.33	8.45	12	0.62	-210.00	6044.00	131000	20240419	-60.99	22400	20231113	128.12	131000	-60.99	20240419	25500	100.39	20240118	131000	-60.99	20240419	22400	128.12	20231113	1.95	N	389020	500	32 억		174485	N	N	1	N	00	N
49	20240724	091215	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	51400	-1000	5	-1.91	995160000	19428	23.71	51300	51900	50700	68100	36700	52400	51221.10	2.82	0	2841	57733	55066	53533	50866	49333	54300	50100	32	15700	500	32480	100	1	6197730	3186	-244.76	8.50	12	0.31	-210.00	6044.00	131000	20240419	-60.76	22400	20231113	129.46	131000	-60.76	20240419	25500	101.57	20240118	131000	-60.76	20240419	22400	129.46	20231113	1.95	N	389020	500	32 억		174485	N	N	1	N	00	N
50	20240723	161206	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	52400	-1200	5	-2.24	4351151600	81035	143.12	54500	56200	52000	69600	37600	53600	53696.34	2.77	0	2576	57400	55500	54200	52300	51000	54850	51650	32	16000	500	33230	100	1	6197730	3248	-249.52	8.67	12	1.31	-210.00	6044.00	131000	20240419	-60.00	22400	20231113	133.93	131000	-60.00	20240419	25500	105.49	20240118	131000	-60.00	20240419	22400	133.93	20231113	1.99	N	389020	500	32 억		171894	N	N	1	N	00	N
51	20240723	151234	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	52200	-1400	5	-2.61	4112126500	76466	135.05	54500	56200	52000	69600	37600	53600	53777.19	2.77	0	2929	57400	55500	54200	52300	51000	54850	51650	32	16000	500	33230	100	1	6197730	3235	-248.57	8.64	12	1.23	-210.00	6044.00	131000	20240419	-60.15	22400	20231113	133.04	131000	-60.15	20240419	25500	104.71	20240118	131000	-60.15	20240419	22400	133.04	20231113	1.99	N	389020	500	32 억		171894	N	N	0	N	00	N
52	20240723	141210	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	52400	-1200	5	-2.24	3655672400	67729	119.62	54500	56200	52000	69600	37600	53600	53975.00	2.77	0	3068	57400	55500	54200	52300	51000	54850	51650	32	16000	500	33230	100	1	6197730	3248	-249.52	8.67	12	1.09	-210.00	6044.00	131000	20240419	-60.00	22400	20231113	133.93	131000	-60.00	20240419	25500	105.49	20240118	131000	-60.00	20240419	22400	133.93	20231113	1.99	N	389020	500	32 억		171894	N	N	0	N	00	N
53	20240723	131206	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	52700	-900	5	-1.68	2981048400	54851	96.88	54500	56200	52500	69600	37600	53600	54348.13	2.77	0	-73	57400	55500	54200	52300	51000	54850	51650	32	16000	500	33230	100	1	6197730	3266	-250.95	8.72	12	0.89	-210.00	6044.00	131000	20240419	-59.77	22400	20231113	135.27	131000	-59.77	20240419	25500	106.67	20240118	131000	-59.77	20240419	22400	135.27	20231113	1.99	N	389020	500	32 억		171894	N	N	0	N	00	N
54	20240723	121215	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	52800	-800	5	-1.49	2619002000	47990	84.76	54500	56200	52700	69600	37600	53600	54573.93	2.77	0	-244	57400	55500	54200	52300	51000	54850	51650	32	16000	500	33230	100	1	6197730	3272	-251.43	8.74	12	0.77	-210.00	6044.00	131000	20240419	-59.69	22400	20231113	135.71	131000	-59.69	20240419	25500	107.06	20240118	131000	-59.69	20240419	22400	135.71	20231113	1.99	N	389020	500	32 억		171894	N	N	0	N	00	N
55	20240723	111213	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	53300	-300	5	-0.56	2306008700	42089	74.34	54500	56200	52900	69600	37600	53600	54788.90	2.77	0	-67	57400	55500	54200	52300	51000	54850	51650	32	16000	500	33230	100	1	6197730	3303	-253.81	8.82	12	0.68	-210.00	6044.00	131000	20240419	-59.31	22400	20231113	137.95	131000	-59.31	20240419	25500	109.02	20240118	131000	-59.31	20240419	22400	137.95	20231113	1.99	N	389020	500	32 억		171894	N	N	0	N	00	N
56	20240723	101206	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	54500	900	2	1.68	1736964000	31500	55.63	54500	56200	54400	69600	37600	53600	55141.76	2.77	0	1742	57400	55500	54200	52300	51000	54850	51650	32	16000	500	33230	100	1	6197730	3378	-259.52	9.02	12	0.51	-210.00	6044.00	131000	20240419	-58.40	22400	20231113	143.30	131000	-58.40	20240419	25500	113.73	20240118	131000	-58.40	20240419	22400	143.30	20231113	1.99	N	389020	500	32 억		171894	N	N	0	N	00	N
57	20240723	091220	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	55800	2200	2	4.10	814837100	14704	25.97	54500	56200	54500	69600	37600	53600	55416.14	2.77	0	3237	57400	55500	54200	52300	51000	54850	51650	32	16000	500	33230	100	1	6197730	3458	-265.71	9.23	12	0.24	-210.00	6044.00	131000	20240419	-57.40	22400	20231113	149.11	131000	-57.40	20240419	25500	118.82	20240118	131000	-57.40	20240419	22400	149.11	20231113	1.99	N	389020	500	32 억		171894	N	N	0	N	00	N
58	20240722	161159	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	53600	-2300	5	-4.11	3007526200	55872	38.93	55200	56100	52900	72600	39200	55900	53824.08	2.78	0	-616	60033	57966	55033	52966	50033	59000	54000	32	16700	500	34650	100	1	6197730	3322	-255.24	8.87	12	0.90	-210.00	6044.00	131000	20240419	-59.08	22400	20231113	139.29	131000	-59.08	20240419	25500	110.20	20240118	131000	-59.08	20240419	22400	139.29	20231113	1.95	N	389020	500	32 억		171992	N	N	0	N	00	N
59	20240722	151212	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	53100	-2800	5	-5.01	2766061000	51335	35.77	55200	56100	53000	72600	39200	55900	53876.68	2.78	0	-1253	60033	57966	55033	52966	50033	59000	54000	32	16700	500	34650	100	1	6197730	3291	-252.86	8.79	12	0.83	-210.00	6044.00	131000	20240419	-59.47	22400	20231113	137.05	131000	-59.47	20240419	25500	108.24	20240118	131000	-59.47	20240419	22400	137.05	20231113	1.95	N	389020	500	32 억		171992	N	N	0	N	00	N
60	20240722	141219	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	53700	-2200	5	-3.94	2378098700	44065	30.70	55200	56100	53200	72600	39200	55900	53961.42	2.78	0	819	60033	57966	55033	52966	50033	59000	54000	32	16700	500	34650	100	1	6197730	3328	-255.71	8.88	12	0.71	-210.00	6044.00	131000	20240419	-59.01	22400	20231113	139.73	131000	-59.01	20240419	25500	110.59	20240118	131000	-59.01	20240419	22400	139.73	20231113	1.95	N	389020	500	32 억		171992	N	N	0	N	00	N
61	20240722	131213	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	53600	-2300	5	-4.11	2161925100	40039	27.90	55200	56100	53200	72600	39200	55900	53988.37	2.78	0	1076	60033	57966	55033	52966	50033	59000	54000	32	16700	500	34650	100	1	6197730	3322	-255.24	8.87	12	0.65	-210.00	6044.00	131000	20240419	-59.08	22400	20231113	139.29	131000	-59.08	20240419	25500	110.20	20240118	131000	-59.08	20240419	22400	139.29	20231113	1.95	N	389020	500	32 억		171992	N	N	0	N	00	N
62	20240722	121211	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	53900	-2000	5	-3.58	2008598100	37182	25.91	55200	56100	53200	72600	39200	55900	54013.15	2.78	0	900	60033	57966	55033	52966	50033	59000	54000	32	16700	500	34650	100	1	6197730	3341	-256.67	8.92	12	0.60	-210.00	6044.00	131000	20240419	-58.85	22400	20231113	140.62	131000	-58.85	20240419	25500	111.37	20240118	131000	-58.85	20240419	22400	140.62	20231113	1.95	N	389020	500	32 억		171992	N	N	0	N	00	N
63	20240722	111210	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	53500	-2400	5	-4.29	1778320300	32913	22.93	55200	56100	53200	72600	39200	55900	54022.44	2.78	0	1375	60033	57966	55033	52966	50033	59000	54000	32	16700	500	34650	100	1	6197730	3316	-254.76	8.85	12	0.53	-210.00	6044.00	131000	20240419	-59.16	22400	20231113	138.84	131000	-59.16	20240419	25500	109.80	20240118	131000	-59.16	20240419	22400	138.84	20231113	1.95	N	389020	500	32 억		171992	N	N	0	N	00	N
64	20240722	101208	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	53600	-2300	5	-4.11	1380471300	25467	17.74	55200	56100	53300	72600	39200	55900	54196.31	2.78	0	2474	60033	57966	55033	52966	50033	59000	54000	32	16700	500	34650	100	1	6197730	3322	-255.24	8.87	12	0.41	-210.00	6044.00	131000	20240419	-59.08	22400	20231113	139.29	131000	-59.08	20240419	25500	110.20	20240118	131000	-59.08	20240419	22400	139.29	20231113	1.95	N	389020	500	32 억		171992	N	N	0	N	00	N
65	20240722	091212	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	54100	-1800	5	-3.22	624908100	11416	7.95	55200	56100	53900	72600	39200	55900	54724.33	2.78	0	269	60033	57966	55033	52966	50033	59000	54000	32	16700	500	34650	100	1	6197730	3353	-257.62	8.95	12	0.18	-210.00	6044.00	131000	20240419	-58.70	22400	20231113	141.52	131000	-58.70	20240419	25500	112.16	20240118	131000	-58.70	20240419	22400	141.52	20231113	1.95	N	389020	500	32 억		171992	N	N	0	N	00	N
66	20240719	161138	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	55900	3200	2	6.07	7769219700	142319	100.25	53000	57100	52100	68500	36900	52700	54584.91	2.70	0	5666	56900	54800	53500	51400	50100	54150	50750	32	15800	500	32670	100	1	6197730	3465	-266.19	9.25	12	2.30	-210.00	6044.00	131000	20240419	-57.33	22400	20231113	149.55	131000	-57.33	20240419	25500	119.22	20240118	131000	-57.33	20240419	22400	149.55	20231113	1.90	N	389020	500	32 억		167547	N	N	0	N	00	N
67	20240719	151151	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	55700	3000	2	5.69	7447426900	136549	96.19	53000	57100	52100	68500	36900	52700	54540.33	2.70	0	4851	56900	54800	53500	51400	50100	54150	50750	32	15800	500	32670	100	1	6197730	3452	-265.24	9.22	12	2.20	-210.00	6044.00	131000	20240419	-57.48	22400	20231113	148.66	131000	-57.48	20240419	25500	118.43	20240118	131000	-57.48	20240419	22400	148.66	20231113	1.90	N	389020	500	32 억		167547	N	N	0	N	00	N
68	20240719	141153	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	55000	2300	2	4.36	6558654300	120594	84.95	53000	57100	52100	68500	36900	52700	54386.24	2.70	0	2221	56900	54800	53500	51400	50100	54150	50750	32	15800	500	32670	100	1	6197730	3409	-261.90	9.10	12	1.95	-210.00	6044.00	131000	20240419	-58.02	22400	20231113	145.54	131000	-58.02	20240419	25500	115.69	20240118	131000	-58.02	20240419	22400	145.54	20231113	1.90	N	389020	500	32 억		167547	N	N	0	N	00	N
69	20240719	131145	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	54600	1900	2	3.61	6237063200	114730	80.82	53000	57100	52100	68500	36900	52700	54362.97	2.70	0	1196	56900	54800	53500	51400	50100	54150	50750	32	15800	500	32670	100	1	6197730	3384	-260.00	9.03	12	1.85	-210.00	6044.00	131000	20240419	-58.32	22400	20231113	143.75	131000	-58.32	20240419	25500	114.12	20240118	131000	-58.32	20240419	22400	143.75	20231113	1.90	N	389020	500	32 억		167547	N	N	0	N	00	N
70	20240719	121143	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	54600	1900	2	3.61	5556466600	102270	72.04	53000	57100	52100	68500	36900	52700	54331.34	2.70	0	2131	56900	54800	53500	51400	50100	54150	50750	32	15800	500	32670	100	1	6197730	3384	-260.00	9.03	12	1.65	-210.00	6044.00	131000	20240419	-58.32	22400	20231113	143.75	131000	-58.32	20240419	25500	114.12	20240118	131000	-58.32	20240419	22400	143.75	20231113	1.90	N	389020	500	32 억		167547	N	N	0	N	00	N
71	20240719	111155	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	55600	2900	2	5.50	4645690100	85758	60.41	53000	57100	52100	68500	36900	52700	54172.09	2.70	0	1764	56900	54800	53500	51400	50100	54150	50750	32	15800	500	32670	100	1	6197730	3446	-264.76	9.20	12	1.38	-210.00	6044.00	131000	20240419	-57.56	22400	20231113	148.21	131000	-57.56	20240419	25500	118.04	20240118	131000	-57.56	20240419	22400	148.21	20231113	1.90	N	389020	500	32 억		167547	N	N	0	N	00	N
72	20240719	101141	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	53300	600	2	1.14	1724411200	32582	22.95	53000	53600	52100	68500	36900	52700	52925.27	2.70	0	-5390	56900	54800	53500	51400	50100	54150	50750	32	15800	500	32670	100	1	6197730	3303	-253.81	8.82	12	0.53	-210.00	6044.00	131000	20240419	-59.31	22400	20231113	137.95	131000	-59.31	20240419	25500	109.02	20240118	131000	-59.31	20240419	22400	137.95	20231113	1.90	N	389020	500	32 억		167547	N	N	0	N	00	N
73	20240719	091157	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	53000	300	2	0.57	707673000	13369	9.42	53000	53600	52400	68500	36900	52700	52933.88	2.70	0	-2864	56900	54800	53500	51400	50100	54150	50750	32	15800	500	32670	100	1	6197730	3285	-252.38	8.77	12	0.22	-210.00	6044.00	131000	20240419	-59.54	22400	20231113	136.61	131000	-59.54	20240419	25500	107.84	20240118	131000	-59.54	20240419	22400	136.61	20231113	1.90	N	389020	500	32 억		167547	N	N	0	N	00	N
74	20240718	161131	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	52700	-3800	5	-6.73	7391400800	138345	161.43	55400	55600	52200	73400	39600	56500	53430.10	2.27	0	27474	59966	58232	57166	55432	54366	57700	54900	32	16900	500	35030	100	1	6197730	3266	-250.95	8.72	12	2.23	-210.00	6044.00	131000	20240419	-59.77	22400	20231113	135.27	131000	-59.77	20240419	25500	106.67	20240118	131000	-59.77	20240419	22400	135.27	20231113	1.89	N	389020	500	32 억		140577	N	N	4	N	00	N
75	20240718	151144	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	52500	-4000	5	-7.08	6881955100	128676	150.15	55400	55600	52200	73400	39600	56500	53482.18	2.27	0	27180	59966	58232	57166	55432	54366	57700	54900	32	16900	500	35030	100	1	6197730	3254	-250.00	8.69	12	2.08	-210.00	6044.00	131000	20240419	-59.92	22400	20231113	134.38	131000	-59.92	20240419	25500	105.88	20240118	131000	-59.92	20240419	22400	134.38	20231113	1.89	N	389020	500	32 억		140577	N	N	4	N	00	N
76	20240718	141135	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	52700	-3800	5	-6.73	5816903200	108416	126.50	55400	55600	52300	73400	39600	56500	53652.84	2.27	0	22246	59966	58232	57166	55432	54366	57700	54900	32	16900	500	35030	100	1	6197730	3266	-250.95	8.72	12	1.75	-210.00	6044.00	131000	20240419	-59.77	22400	20231113	135.27	131000	-59.77	20240419	25500	106.67	20240118	131000	-59.77	20240419	22400	135.27	20231113	1.89	N	389020	500	32 억		140577	N	N	4	N	00	N
77	20240718	131135	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	53300	-3200	5	-5.66	4174575700	77282	90.18	55400	55600	53000	73400	39600	56500	54016.57	2.27	0	16080	59966	58232	57166	55432	54366	57700	54900	32	16900	500	35030	100	1	6197730	3303	-253.81	8.82	12	1.25	-210.00	6044.00	131000	20240419	-59.31	22400	20231113	137.95	131000	-59.31	20240419	25500	109.02	20240118	131000	-59.31	20240419	22400	137.95	20231113	1.89	N	389020	500	32 억		140577	N	N	4	N	00	N
78	20240718	121134	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	53400	-3100	5	-5.49	3653860600	67497	78.76	55400	55600	53100	73400	39600	56500	54132.73	2.27	0	13720	59966	58232	57166	55432	54366	57700	54900	32	16900	500	35030	100	1	6197730	3310	-254.29	8.84	12	1.09	-210.00	6044.00	131000	20240419	-59.24	22400	20231113	138.39	131000	-59.24	20240419	25500	109.41	20240118	131000	-59.24	20240419	22400	138.39	20231113	1.89	N	389020	500	32 억		140577	N	N	4	N	00	N
79	20240718	111143	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	53700	-2800	5	-4.96	3107971000	57273	66.83	55400	55600	53500	73400	39600	56500	54264.85	2.27	0	12002	59966	58232	57166	55432	54366	57700	54900	32	16900	500	35030	100	1	6197730	3328	-255.71	8.88	12	0.92	-210.00	6044.00	131000	20240419	-59.01	22400	20231113	139.73	131000	-59.01	20240419	25500	110.59	20240118	131000	-59.01	20240419	22400	139.73	20231113	1.89	N	389020	500	32 억		140577	N	N	4	N	00	N
80	20240718	101145	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	54000	-2500	5	-4.42	2404340000	44191	51.56	55400	55600	53500	73400	39600	56500	54406.63	2.27	0	12857	59966	58232	57166	55432	54366	57700	54900	32	16900	500	35030	100	1	6197730	3347	-257.14	8.93	12	0.71	-210.00	6044.00	131000	20240419	-58.78	22400	20231113	141.07	131000	-58.78	20240419	25500	111.76	20240118	131000	-58.78	20240419	22400	141.07	20231113	1.89	N	389020	500	32 억		140577	N	N	4	N	00	N
81	20240718	091147	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	54400	-2100	5	-3.72	1152461600	21074	24.59	55400	55600	53500	73400	39600	56500	54684.09	2.27	0	5141	59966	58232	57166	55432	54366	57700	54900	32	16900	500	35030	100	1	6197730	3372	-259.05	9.00	12	0.34	-210.00	6044.00	131000	20240419	-58.47	22400	20231113	142.86	131000	-58.47	20240419	25500	113.33	20240118	131000	-58.47	20240419	22400	142.86	20231113	1.89	N	389020	500	32 억		140577	N	N	4	N	00	N
82	20240717	161234	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	56500	-2800	5	-4.72	4774354600	83730	145.59	58300	58900	56100	77000	41600	59300	57021.14	1.99	0	16923	61766	60532	59066	57832	56366	59800	57100	32	17700	500	36760	100	1	6197730	3502	-269.05	9.35	12	1.35	-210.00	6044.00	131000	20240419	-56.87	22400	20231113	152.23	131000	-56.87	20240419	25500	121.57	20240118	131000	-56.87	20240419	22400	152.23	20231113	1.86	N	389020	500	32 억		123629	N	N	4	N	00	N
83	20240717	151240	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	56400	-2900	5	-4.89	4445687700	77906	135.46	58300	58900	56100	77000	41600	59300	57063.36	1.99	0	14768	61766	60532	59066	57832	56366	59800	57100	32	17700	500	36760	100	1	6197730	3496	-268.57	9.33	12	1.26	-210.00	6044.00	131000	20240419	-56.95	22400	20231113	151.79	131000	-56.95	20240419	25500	121.18	20240118	131000	-56.95	20240419	22400	151.79	20231113	1.86	N	389020	500	32 억		123629	N	N	0	N	00	N
84	20240717	141238	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	56600	-2700	5	-4.55	3470324600	60612	105.39	58300	58900	56500	77000	41600	59300	57253.09	1.99	0	7602	61766	60532	59066	57832	56366	59800	57100	32	17700	500	36760	100	1	6197730	3508	-269.52	9.36	12	0.98	-210.00	6044.00	131000	20240419	-56.79	22400	20231113	152.68	131000	-56.79	20240419	25500	121.96	20240118	131000	-56.79	20240419	22400	152.68	20231113	1.86	N	389020	500	32 억		123629	N	N	0	N	00	N
85	20240717	131235	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	57100	-2200	5	-3.71	2770099900	48268	83.93	58300	58900	56800	77000	41600	59300	57388.05	1.99	0	5715	61766	60532	59066	57832	56366	59800	57100	32	17700	500	36760	100	1	6197730	3539	-271.90	9.45	12	0.78	-210.00	6044.00	131000	20240419	-56.41	22400	20231113	154.91	131000	-56.41	20240419	25500	123.92	20240118	131000	-56.41	20240419	22400	154.91	20231113	1.86	N	389020	500	32 억		123629	N	N	0	N	00	N
86	20240717	121236	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	57200	-2100	5	-3.54	2449026600	42640	74.14	58300	58900	56800	77000	41600	59300	57432.81	1.99	0	3722	61766	60532	59066	57832	56366	59800	57100	32	17700	500	36760	100	1	6197730	3545	-272.38	9.46	12	0.69	-210.00	6044.00	131000	20240419	-56.34	22400	20231113	155.36	131000	-56.34	20240419	25500	124.31	20240118	131000	-56.34	20240419	22400	155.36	20231113	1.86	N	389020	500	32 억		123629	N	N	0	N	00	N
87	20240717	111238	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	57400	-1900	5	-3.20	2099698900	36522	63.50	58300	58900	56800	77000	41600	59300	57488.92	1.99	0	2718	61766	60532	59066	57832	56366	59800	57100	32	17700	500	36760	100	1	6197730	3557	-273.33	9.50	12	0.59	-210.00	6044.00	131000	20240419	-56.18	22400	20231113	156.25	131000	-56.18	20240419	25500	125.10	20240118	131000	-56.18	20240419	22400	156.25	20231113	1.86	N	389020	500	32 억		123629	N	N	0	N	00	N
88	20240717	101242	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	57300	-2000	5	-3.37	1366862800	23681	41.18	58300	58900	57200	77000	41600	59300	57716.53	1.99	0	-48	61766	60532	59066	57832	56366	59800	57100	32	17700	500	36760	100	1	6197730	3551	-272.86	9.48	12	0.38	-210.00	6044.00	131000	20240419	-56.26	22400	20231113	155.80	131000	-56.26	20240419	25500	124.71	20240118	131000	-56.26	20240419	22400	155.80	20231113	1.86	N	389020	500	32 억		123629	N	N	0	N	00	N
89	20240717	091016	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	57400	-1900	5	-3.20	334167900	5768	10.03	58300	58900	57400	77000	41600	59300	57923.10	1.99	0	-633	61766	60532	59066	57832	56366	59800	57100	32	17700	500	36760	100	1	6197730	3557	-273.33	9.50	12	0.09	-210.00	6044.00	131000	20240419	-56.18	22400	20231113	156.25	131000	-56.18	20240419	25500	125.10	20240118	131000	-56.18	20240419	22400	156.25	20231113	1.86	N	389020	500	32 억		123629	N	N	0	N	00	N
90	20240716	161239	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	59300	-800	5	-1.33	3315621200	56469	43.06	60200	60300	57600	78100	42100	60100	58707.62	1.87	0	6478	63900	62000	58600	56700	53300	62950	57650	32	18000	500	37260	100	1	6197730	3675	-282.38	9.81	12	0.91	-210.00	6044.00	131000	20240419	-54.73	22400	20231113	164.73	131000	-54.73	20240419	25500	132.55	20240118	131000	-54.73	20240419	22400	164.73	20231113	1.80	N	389020	500	32 억		116063	N	N	1	N	00	N
91	20240716	151253	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	59100	-1000	5	-1.66	3011286700	51324	39.14	60200	60300	57600	78100	42100	60100	58669.78	1.87	0	5371	63900	62000	58600	56700	53300	62950	57650	32	18000	500	37260	100	1	6197730	3663	-281.43	9.78	12	0.83	-210.00	6044.00	131000	20240419	-54.89	22400	20231113	163.84	131000	-54.89	20240419	25500	131.76	20240118	131000	-54.89	20240419	22400	163.84	20231113	1.80	N	389020	500	32 억		116063	N	N	1	N	00	N
92	20240716	141247	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	58900	-1200	5	-2.00	2710254900	46229	35.25	60200	60300	57600	78100	42100	60100	58624.08	1.87	0	4506	63900	62000	58600	56700	53300	62950	57650	32	18000	500	37260	100	1	6197730	3650	-280.48	9.75	12	0.75	-210.00	6044.00	131000	20240419	-55.04	22400	20231113	162.95	131000	-55.04	20240419	25500	130.98	20240118	131000	-55.04	20240419	22400	162.95	20231113	1.80	N	389020	500	32 억		116063	N	N	1	N	00	N
93	20240716	131248	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	58300	-1800	5	-3.00	2244459000	38286	29.19	60200	60300	57600	78100	42100	60100	58620.28	1.87	0	2817	63900	62000	58600	56700	53300	62950	57650	32	18000	500	37260	100	1	6197730	3613	-277.62	9.65	12	0.62	-210.00	6044.00	131000	20240419	-55.50	22400	20231113	160.27	131000	-55.50	20240419	25500	128.63	20240118	131000	-55.50	20240419	22400	160.27	20231113	1.80	N	389020	500	32 억		116063	N	N	1	N	00	N
94	20240716	121244	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	58500	-1600	5	-2.66	1945122500	33138	25.27	60200	60300	57600	78100	42100	60100	58694.12	1.87	0	1727	63900	62000	58600	56700	53300	62950	57650	32	18000	500	37260	100	1	6197730	3626	-278.57	9.68	12	0.53	-210.00	6044.00	131000	20240419	-55.34	22400	20231113	161.16	131000	-55.34	20240419	25500	129.41	20240118	131000	-55.34	20240419	22400	161.16	20231113	1.80	N	389020	500	32 억		116063	N	N	1	N	00	N
95	20240716	111247	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	58600	-1500	5	-2.50	1739314500	29616	22.58	60200	60300	57600	78100	42100	60100	58725.03	1.87	0	341	63900	62000	58600	56700	53300	62950	57650	32	18000	500	37260	100	1	6197730	3632	-279.05	9.70	12	0.48	-210.00	6044.00	131000	20240419	-55.27	22400	20231113	161.61	131000	-55.27	20240419	25500	129.80	20240118	131000	-55.27	20240419	22400	161.61	20231113	1.80	N	389020	500	32 억		116063	N	N	1	N	00	N
96	20240716	101246	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	58300	-1800	5	-3.00	1207898500	20505	15.64	60200	60300	57600	78100	42100	60100	58902.66	1.87	0	-2536	63900	62000	58600	56700	53300	62950	57650	32	18000	500	37260	100	1	6197730	3613	-277.62	9.65	12	0.33	-210.00	6044.00	131000	20240419	-55.50	22400	20231113	160.27	131000	-55.50	20240419	25500	128.63	20240118	131000	-55.50	20240419	22400	160.27	20231113	1.80	N	389020	500	32 억		116063	N	N	1	N	00	N
97	20240716	091244	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	59000	-1100	5	-1.83	398577600	6724	5.13	60200	60300	58600	78100	42100	60100	59266.57	1.87	0	-1748	63900	62000	58600	56700	53300	62950	57650	32	18000	500	37260	100	1	6197730	3657	-280.95	9.76	12	0.11	-210.00	6044.00	131000	20240419	-54.96	22400	20231113	163.39	131000	-54.96	20240419	25500	131.37	20240118	131000	-54.96	20240419	22400	163.39	20231113	1.80	N	389020	500	32 억		116063	N	N	1	N	00	N
98	20240715	161225	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	60100	-1300	5	-2.12	7596382100	129882	270.75	57400	60500	55200	79800	43000	61400	58473.73	1.40	0	29113	63600	62500	61900	60800	60200	62200	60500	32	18400	500	38060	100	1	6197730	3725	-286.19	9.94	12	2.10	-210.00	6044.00	131000	20240419	-54.12	22400	20231113	168.30	131000	-54.12	20240419	25500	135.69	20240118	131000	-54.12	20240419	22400	168.30	20231113	1.81	N	389020	500	32 억		86976	N	N	1	N	00	N
99	20240715	151234	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	59800	-1600	5	-2.61	7240259600	123948	258.38	57400	60500	55200	79800	43000	61400	58412.65	1.40	0	30493	63600	62500	61900	60800	60200	62200	60500	32	18400	500	38060	100	1	6197730	3706	-284.76	9.89	12	2.00	-210.00	6044.00	131000	20240419	-54.35	22400	20231113	166.96	131000	-54.35	20240419	25500	134.51	20240118	131000	-54.35	20240419	22400	166.96	20231113	1.81	N	389020	500	32 억		86976	N	N	1	N	00	N
100	20240715	141230	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	59000	-2400	5	-3.91	6239432500	107172	223.41	57400	59800	55200	79800	43000	61400	58217.59	1.40	0	26317	63600	62500	61900	60800	60200	62200	60500	32	18400	500	38060	100	1	6197730	3657	-280.95	9.76	12	1.73	-210.00	6044.00	131000	20240419	-54.96	22400	20231113	163.39	131000	-54.96	20240419	25500	131.37	20240118	131000	-54.96	20240419	22400	163.39	20231113	1.81	N	389020	500	32 억		86976	N	N	1	N	00	N
101	20240715	131233	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	58700	-2700	5	-4.40	5997262400	103059	214.84	57400	59800	55200	79800	43000	61400	58191.18	1.40	0	25734	63600	62500	61900	60800	60200	62200	60500	32	18400	500	38060	100	1	6197730	3638	-279.52	9.71	12	1.66	-210.00	6044.00	131000	20240419	-55.19	22400	20231113	162.05	131000	-55.19	20240419	25500	130.20	20240118	131000	-55.19	20240419	22400	162.05	20231113	1.81	N	389020	500	32 억		86976	N	N	1	N	00	N
102	20240715	121231	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	58500	-2900	5	-4.72	5389500900	92684	193.21	57400	59800	55200	79800	43000	61400	58147.70	1.40	0	23957	63600	62500	61900	60800	60200	62200	60500	32	18400	500	38060	100	1	6197730	3626	-278.57	9.68	12	1.50	-210.00	6044.00	131000	20240419	-55.34	22400	20231113	161.16	131000	-55.34	20240419	25500	129.41	20240118	131000	-55.34	20240419	22400	161.16	20231113	1.81	N	389020	500	32 억		86976	N	N	1	N	00	N
103	20240715	111232	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	58900	-2500	5	-4.07	4921912000	84722	176.61	57400	59800	55200	79800	43000	61400	58093.17	1.40	0	22700	63600	62500	61900	60800	60200	62200	60500	32	18400	500	38060	100	1	6197730	3650	-280.48	9.75	12	1.37	-210.00	6044.00	131000	20240419	-55.04	22400	20231113	162.95	131000	-55.04	20240419	25500	130.98	20240118	131000	-55.04	20240419	22400	162.95	20231113	1.81	N	389020	500	32 억		86976	N	N	1	N	00	N
104	20240715	101230	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	59400	-2000	5	-3.26	4492425100	77449	161.45	57400	59800	55200	79800	43000	61400	58003.06	1.40	0	21718	63600	62500	61900	60800	60200	62200	60500	32	18400	500	38060	100	1	6197730	3681	-282.86	9.83	12	1.25	-210.00	6044.00	131000	20240419	-54.66	22400	20231113	165.18	131000	-54.66	20240419	25500	132.94	20240118	131000	-54.66	20240419	22400	165.18	20231113	1.81	N	389020	500	32 억		86976	N	N	1	N	00	N
105	20240715	091232	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	59400	-2000	5	-3.26	2941139300	51122	106.57	57400	59400	55200	79800	43000	61400	57528.52	1.40	0	14730	63600	62500	61900	60800	60200	62200	60500	32	18400	500	38060	100	1	6197730	3681	-282.86	9.83	12	0.82	-210.00	6044.00	131000	20240419	-54.66	22400	20231113	165.18	131000	-54.66	20240419	25500	132.94	20240118	131000	-54.66	20240419	22400	165.18	20231113	1.81	N	389020	500	32 억		86976	N	N	1	N	00	N
106	20240712	161222	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	61400	-1600	5	-2.54	2905728600	46914	115.15	62500	63000	61300	81900	44100	63000	61936.94	1.32	0	5386	65533	64266	63533	62266	61533	63900	61900	32	18900	500	39060	100	1	6197730	3805	-292.38	10.16	12	0.76	-210.00	6044.00	131000	20240419	-53.13	22400	20231113	174.11	131000	-53.13	20240419	25500	140.78	20240118	131000	-53.13	20240419	22400	174.11	20231113	1.86	N	389020	500	32 억		81590	N	N	1	N	00	N
107	20240712	151229	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	61600	-1400	5	-2.22	2636948300	42541	104.41	62500	63000	61300	81900	44100	63000	61984.40	1.32	0	3861	65533	64266	63533	62266	61533	63900	61900	32	18900	500	39060	100	1	6197730	3818	-293.33	10.19	12	0.69	-210.00	6044.00	131000	20240419	-52.98	22400	20231113	175.00	131000	-52.98	20240419	25500	141.57	20240118	131000	-52.98	20240419	22400	175.00	20231113	1.86	N	389020	500	32 억		81590	N	N	11	N	00	N
108	20240712	141232	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	61700	-1300	5	-2.06	1978816600	31845	78.16	62500	63000	61700	81900	44100	63000	62137.13	1.32	0	2836	65533	64266	63533	62266	61533	63900	61900	32	18900	500	39060	100	1	6197730	3824	-293.81	10.21	12	0.51	-210.00	6044.00	131000	20240419	-52.90	22400	20231113	175.45	131000	-52.90	20240419	25500	141.96	20240118	131000	-52.90	20240419	22400	175.45	20231113	1.86	N	389020	500	32 억		81590	N	N	11	N	00	N
109	20240712	131227	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	62000	-1000	5	-1.59	1729766000	27820	68.28	62500	63000	61700	81900	44100	63000	62175.02	1.32	0	2798	65533	64266	63533	62266	61533	63900	61900	32	18900	500	39060	100	1	6197730	3843	-295.24	10.26	12	0.45	-210.00	6044.00	131000	20240419	-52.67	22400	20231113	176.79	131000	-52.67	20240419	25500	143.14	20240118	131000	-52.67	20240419	22400	176.79	20231113	1.86	N	389020	500	32 억		81590	N	N	11	N	00	N
110	20240712	121228	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	62400	-600	5	-0.95	1398731900	22472	55.16	62500	63000	61700	81900	44100	63000	62240.99	1.32	0	2743	65533	64266	63533	62266	61533	63900	61900	32	18900	500	39060	100	1	6197730	3867	-297.14	10.32	12	0.36	-210.00	6044.00	131000	20240419	-52.37	22400	20231113	178.57	131000	-52.37	20240419	25500	144.71	20240118	131000	-52.37	20240419	22400	178.57	20231113	1.86	N	389020	500	32 억		81590	N	N	11	N	00	N
111	20240712	111224	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	62100	-900	5	-1.43	1269551200	20394	50.06	62500	63000	61700	81900	44100	63000	62248.67	1.32	0	3135	65533	64266	63533	62266	61533	63900	61900	32	18900	500	39060	100	1	6197730	3849	-295.71	10.27	12	0.33	-210.00	6044.00	131000	20240419	-52.60	22400	20231113	177.23	131000	-52.60	20240419	25500	143.53	20240118	131000	-52.60	20240419	22400	177.23	20231113	1.86	N	389020	500	32 억		81590	N	N	11	N	00	N
112	20240712	101226	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	62300	-700	5	-1.11	875820200	14070	34.53	62500	63000	61700	81900	44100	63000	62243.64	1.32	0	167	65533	64266	63533	62266	61533	63900	61900	32	18900	500	39060	100	1	6197730	3861	-296.67	10.31	12	0.23	-210.00	6044.00	131000	20240419	-52.44	22400	20231113	178.12	131000	-52.44	20240419	25500	144.31	20240118	131000	-52.44	20240419	22400	178.12	20231113	1.86	N	389020	500	32 억		81590	N	N	11	N	00	N
113	20240712	091223	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	62100	-900	5	-1.43	380085800	6113	15.00	62500	63000	61700	81900	44100	63000	62167.24	1.32	0	-547	65533	64266	63533	62266	61533	63900	61900	32	18900	500	39060	100	1	6197730	3849	-295.71	10.27	12	0.10	-210.00	6044.00	131000	20240419	-52.60	22400	20231113	177.23	131000	-52.60	20240419	25500	143.53	20240118	131000	-52.60	20240419	22400	177.23	20231113	1.86	N	389020	500	32 억		81590	N	N	11	N	00	N
114	20240711	161217	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	63000	-200	5	-0.32	2517316200	39594	66.13	63200	64800	62800	82100	44300	63200	63579.03	1.34	0	-1706	65266	64232	63366	62332	61466	63800	61900	32	18900	500	39180	100	1	6197730	3905	-300.00	10.42	12	0.64	-210.00	6044.00	131000	20240419	-51.91	22400	20231113	181.25	131000	-51.91	20240419	25500	147.06	20240118	131000	-51.91	20240419	22400	181.25	20231113	1.88	N	389020	500	32 억		83296	N	N	11	N	00	N
115	20240711	151225	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	63300	100	2	0.16	2215618900	34810	58.14	63200	64800	62800	82100	44300	63200	63648.92	1.34	0	-276	65266	64232	63366	62332	61466	63800	61900	32	18900	500	39180	100	1	6197730	3923	-301.43	10.47	12	0.56	-210.00	6044.00	131000	20240419	-51.68	22400	20231113	182.59	131000	-51.68	20240419	25500	148.24	20240118	131000	-51.68	20240419	22400	182.59	20231113	1.88	N	389020	500	32 억		83296	N	N	5	N	00	N
116	20240711	141226	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	63300	100	2	0.16	1943096100	30500	50.94	63200	64800	62800	82100	44300	63200	63708.07	1.34	0	-810	65266	64232	63366	62332	61466	63800	61900	32	18900	500	39180	100	1	6197730	3923	-301.43	10.47	12	0.49	-210.00	6044.00	131000	20240419	-51.68	22400	20231113	182.59	131000	-51.68	20240419	25500	148.24	20240118	131000	-51.68	20240419	22400	182.59	20231113	1.88	N	389020	500	32 억		83296	N	N	5	N	00	N
117	20240711	131223	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	63100	-100	5	-0.16	1703836900	26720	44.63	63200	64800	62800	82100	44300	63200	63766.35	1.34	0	-2434	65266	64232	63366	62332	61466	63800	61900	32	18900	500	39180	100	1	6197730	3911	-300.48	10.44	12	0.43	-210.00	6044.00	131000	20240419	-51.83	22400	20231113	181.70	131000	-51.83	20240419	25500	147.45	20240118	131000	-51.83	20240419	22400	181.70	20231113	1.88	N	389020	500	32 억		83296	N	N	5	N	00	N
118	20240711	121221	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	63400	200	2	0.32	1453520200	22759	38.01	63200	64800	62800	82100	44300	63200	63865.73	1.34	0	-1711	65266	64232	63366	62332	61466	63800	61900	32	18900	500	39180	100	1	6197730	3929	-301.90	10.49	12	0.37	-210.00	6044.00	131000	20240419	-51.60	22400	20231113	183.04	131000	-51.60	20240419	25500	148.63	20240118	131000	-51.60	20240419	22400	183.04	20231113	1.88	N	389020	500	32 억		83296	N	N	5	N	00	N
119	20240711	111218	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	63900	700	2	1.11	1243725000	19453	32.49	63200	64800	62800	82100	44300	63200	63934.87	1.34	0	-2048	65266	64232	63366	62332	61466	63800	61900	32	18900	500	39180	100	1	6197730	3960	-304.29	10.57	12	0.31	-210.00	6044.00	131000	20240419	-51.22	22400	20231113	185.27	131000	-51.22	20240419	25500	150.59	20240118	131000	-51.22	20240419	22400	185.27	20231113	1.88	N	389020	500	32 억		83296	N	N	5	N	00	N
120	20240711	101221	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	64100	900	2	1.42	958900100	14987	25.03	63200	64800	62800	82100	44300	63200	63982.12	1.34	0	-1755	65266	64232	63366	62332	61466	63800	61900	32	18900	500	39180	100	1	6197730	3973	-305.24	10.61	12	0.24	-210.00	6044.00	131000	20240419	-51.07	22400	20231113	186.16	131000	-51.07	20240419	25500	151.37	20240118	131000	-51.07	20240419	22400	186.16	20231113	1.88	N	389020	500	32 억		83296	N	N	5	N	00	N
121	20240711	091218	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	63600	400	2	0.63	203432800	3216	5.37	63200	63800	62800	82100	44300	63200	63256.47	1.34	0	460	65266	64232	63366	62332	61466	63800	61900	32	18900	500	39180	100	1	6197730	3942	-302.86	10.52	12	0.05	-210.00	6044.00	131000	20240419	-51.45	22400	20231113	183.93	131000	-51.45	20240419	25500	149.41	20240118	131000	-51.45	20240419	22400	183.93	20231113	1.88	N	389020	500	32 억		83296	N	N	5	N	00	N
122	20240710	161211	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	63200	-800	5	-1.25	3692847300	58407	129.65	63800	64400	62500	83200	44800	64000	63225.95	1.22	0	7899	67600	65800	64700	62900	61800	65250	62350	32	19200	500	39680	100	1	6197730	3917	-300.95	10.46	12	0.94	-210.00	6044.00	131000	20240419	-51.76	22400	20231113	182.14	131000	-51.76	20240419	25500	147.84	20240118	131000	-51.76	20240419	22400	182.14	20231113	1.86	N	389020	500	32 억		75397	N	N	5	N	00	N
123	20240710	151218	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	63000	-1000	5	-1.56	3540623900	55999	124.30	63800	64400	62500	83200	44800	64000	63226.28	1.22	0	7372	67600	65800	64700	62900	61800	65250	62350	32	19200	500	39680	100	1	6197730	3905	-300.00	10.42	12	0.90	-210.00	6044.00	131000	20240419	-51.91	22400	20231113	181.25	131000	-51.91	20240419	25500	147.06	20240118	131000	-51.91	20240419	22400	181.25	20231113	1.86	N	389020	500	32 억		75397	N	N	6	N	00	N
124	20240710	141218	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	63900	-100	5	-0.16	2964302700	46930	104.17	63800	64100	62500	83200	44800	64000	63163.99	1.22	0	6977	67600	65800	64700	62900	61800	65250	62350	32	19200	500	39680	100	1	6197730	3960	-304.29	10.57	12	0.76	-210.00	6044.00	131000	20240419	-51.22	22400	20231113	185.27	131000	-51.22	20240419	25500	150.59	20240118	131000	-51.22	20240419	22400	185.27	20231113	1.86	N	389020	500	32 억		75397	N	N	6	N	00	N
125	20240710	131217	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	63500	-500	5	-0.78	2633646500	41741	92.65	63800	64100	62500	83200	44800	64000	63094.52	1.22	0	6550	67600	65800	64700	62900	61800	65250	62350	32	19200	500	39680	100	1	6197730	3936	-302.38	10.51	12	0.67	-210.00	6044.00	131000	20240419	-51.53	22400	20231113	183.48	131000	-51.53	20240419	25500	149.02	20240118	131000	-51.53	20240419	22400	183.48	20231113	1.86	N	389020	500	32 억		75397	N	N	6	N	00	N
126	20240710	121214	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	63100	-900	5	-1.41	2211552900	35105	77.92	63800	64100	62500	83200	44800	64000	62997.66	1.22	0	7381	67600	65800	64700	62900	61800	65250	62350	32	19200	500	39680	100	1	6197730	3911	-300.48	10.44	12	0.57	-210.00	6044.00	131000	20240419	-51.83	22400	20231113	181.70	131000	-51.83	20240419	25500	147.45	20240118	131000	-51.83	20240419	22400	181.70	20231113	1.86	N	389020	500	32 억		75397	N	N	6	N	00	N
127	20240710	111215	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	62800	-1200	5	-1.88	1924370600	30536	67.78	63800	64100	62500	83200	44800	64000	63019.09	1.22	0	7290	67600	65800	64700	62900	61800	65250	62350	32	19200	500	39680	100	1	6197730	3892	-299.05	10.39	12	0.49	-210.00	6044.00	131000	20240419	-52.06	22400	20231113	180.36	131000	-52.06	20240419	25500	146.27	20240118	131000	-52.06	20240419	22400	180.36	20231113	1.86	N	389020	500	32 억		75397	N	N	6	N	00	N
128	20240710	101211	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	63000	-1000	5	-1.56	1574137400	24964	55.41	63800	64100	62500	83200	44800	64000	63055.54	1.22	0	6726	67600	65800	64700	62900	61800	65250	62350	32	19200	500	39680	100	1	6197730	3905	-300.00	10.42	12	0.40	-210.00	6044.00	131000	20240419	-51.91	22400	20231113	181.25	131000	-51.91	20240419	25500	147.06	20240118	131000	-51.91	20240419	22400	181.25	20231113	1.86	N	389020	500	32 억		75397	N	N	6	N	00	N
129	20240710	091217	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	63100	-900	5	-1.41	463105400	7314	16.23	63800	64100	63000	83200	44800	64000	63315.79	1.22	0	-687	67600	65800	64700	62900	61800	65250	62350	32	19200	500	39680	100	1	6197730	3911	-300.48	10.44	12	0.12	-210.00	6044.00	131000	20240419	-51.83	22400	20231113	181.70	131000	-51.83	20240419	25500	147.45	20240118	131000	-51.83	20240419	22400	181.70	20231113	1.86	N	389020	500	32 억		75397	N	N	6	N	00	N
130	20240709	161208	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	64000	-1300	5	-1.99	2856638200	44284	70.97	66500	66500	63600	84800	45800	65300	64508.91	1.31	0	-5957	67633	66466	64733	63566	61833	67050	64150	32	19500	500	40480	100	1	6197730	3967	-304.76	10.59	12	0.71	-210.00	6044.00	131000	20240419	-51.15	22400	20231113	185.71	131000	-51.15	20240419	25500	150.98	20240118	131000	-51.15	20240419	22400	185.71	20231113	1.84	N	389020	500	32 억		81311	N	N	6	N	00	N
131	20240709	151216	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	63800	-1500	5	-2.30	2676056300	41460	66.45	66500	66500	63600	84800	45800	65300	64545.50	1.31	0	-5783	67633	66466	64733	63566	61833	67050	64150	32	19500	500	40480	100	1	6197730	3954	-303.81	10.56	12	0.67	-210.00	6044.00	131000	20240419	-51.30	22400	20231113	184.82	131000	-51.30	20240419	25500	150.20	20240118	131000	-51.30	20240419	22400	184.82	20231113	1.84	N	389020	500	32 억		81311	N	N	229	N	00	N
132	20240709	141215	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	64100	-1200	5	-1.84	2145067300	33150	53.13	66500	66500	64000	84800	45800	65300	64707.91	1.31	0	-3518	67633	66466	64733	63566	61833	67050	64150	32	19500	500	40480	100	1	6197730	3973	-305.24	10.61	12	0.53	-210.00	6044.00	131000	20240419	-51.07	22400	20231113	186.16	131000	-51.07	20240419	25500	151.37	20240118	131000	-51.07	20240419	22400	186.16	20231113	1.84	N	389020	500	32 억		81311	N	N	229	N	00	N
133	20240709	131220	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	64300	-1000	5	-1.53	1881083300	29037	46.54	66500	66500	64000	84800	45800	65300	64782.29	1.31	0	-2681	67633	66466	64733	63566	61833	67050	64150	32	19500	500	40480	100	1	6197730	3985	-306.19	10.64	12	0.47	-210.00	6044.00	131000	20240419	-50.92	22400	20231113	187.05	131000	-50.92	20240419	25500	152.16	20240118	131000	-50.92	20240419	22400	187.05	20231113	1.84	N	389020	500	32 억		81311	N	N	229	N	00	N
134	20240709	121220	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	64300	-1000	5	-1.53	1678459000	25884	41.48	66500	66500	64000	84800	45800	65300	64845.43	1.31	0	-2161	67633	66466	64733	63566	61833	67050	64150	32	19500	500	40480	100	1	6197730	3985	-306.19	10.64	12	0.42	-210.00	6044.00	131000	20240419	-50.92	22400	20231113	187.05	131000	-50.92	20240419	25500	152.16	20240118	131000	-50.92	20240419	22400	187.05	20231113	1.84	N	389020	500	32 억		81311	N	N	229	N	00	N
135	20240709	111221	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	64400	-900	5	-1.38	1509799100	23269	37.29	66500	66500	64000	84800	45800	65300	64884.57	1.31	0	-2251	67633	66466	64733	63566	61833	67050	64150	32	19500	500	40480	100	1	6197730	3991	-306.67	10.66	12	0.38	-210.00	6044.00	131000	20240419	-50.84	22400	20231113	187.50	131000	-50.84	20240419	25500	152.55	20240118	131000	-50.84	20240419	22400	187.50	20231113	1.84	N	389020	500	32 억		81311	N	N	229	N	00	N
136	20240709	101216	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	65000	-300	5	-0.46	1221716600	18801	30.13	66500	66500	64000	84800	45800	65300	64981.47	1.31	0	-2505	67633	66466	64733	63566	61833	67050	64150	32	19500	500	40480	100	1	6197730	4029	-309.52	10.75	12	0.30	-210.00	6044.00	131000	20240419	-50.38	22400	20231113	190.18	131000	-50.38	20240419	25500	154.90	20240118	131000	-50.38	20240419	22400	190.18	20231113	1.84	N	389020	500	32 억		81311	N	N	229	N	00	N
137	20240709	091213	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	65000	-300	5	-0.46	501798500	7665	12.28	66500	66500	64900	84800	45800	65300	65466.21	1.31	0	-2573	67633	66466	64733	63566	61833	67050	64150	32	19500	500	40480	100	1	6197730	4029	-309.52	10.75	12	0.12	-210.00	6044.00	131000	20240419	-50.38	22400	20231113	190.18	131000	-50.38	20240419	25500	154.90	20240118	131000	-50.38	20240419	22400	190.18	20231113	1.84	N	389020	500	32 억		81311	N	N	229	N	00	N
138	20240708	161206	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	65300	1200	2	1.87	3977651400	61656	39.27	63100	65900	63000	83300	44900	64100	64507.12	1.18	0	8341	69500	66800	64900	62200	60300	65850	61250	32	19200	500	39740	100	1	6197730	4047	-310.95	10.80	12	0.99	-210.00	6044.00	131000	20240419	-50.15	22400	20231113	191.52	131000	-50.15	20240419	25500	156.08	20240118	131000	-50.15	20240419	22400	191.52	20231113	1.85	N	389020	500	32 억		73008	N	N	229	N	00	N
139	20240708	151208	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	65000	900	2	1.40	3643942300	56536	36.01	63100	65900	63000	83300	44900	64100	64453.74	1.18	0	7241	69500	66800	64900	62200	60300	65850	61250	32	19200	500	39740	100	1	6197730	4029	-309.52	10.75	12	0.91	-210.00	6044.00	131000	20240419	-50.38	22400	20231113	190.18	131000	-50.38	20240419	25500	154.90	20240118	131000	-50.38	20240419	22400	190.18	20231113	1.85	N	389020	500	32 억		73008	N	N	7	N	00	N
140	20240708	141211	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	64800	700	2	1.09	3283227700	50988	32.48	63100	65900	63000	83300	44900	64100	64392.40	1.18	0	6052	69500	66800	64900	62200	60300	65850	61250	32	19200	500	39740	100	1	6197730	4016	-308.57	10.72	12	0.82	-210.00	6044.00	131000	20240419	-50.53	22400	20231113	189.29	131000	-50.53	20240419	25500	154.12	20240118	131000	-50.53	20240419	22400	189.29	20231113	1.85	N	389020	500	32 억		73008	N	N	7	N	00	N
141	20240708	131205	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	64700	600	2	0.94	2955637000	45943	29.26	63100	65900	63000	83300	44900	64100	64332.90	1.18	0	4876	69500	66800	64900	62200	60300	65850	61250	32	19200	500	39740	100	1	6197730	4010	-308.10	10.70	12	0.74	-210.00	6044.00	131000	20240419	-50.61	22400	20231113	188.84	131000	-50.61	20240419	25500	153.73	20240118	131000	-50.61	20240419	22400	188.84	20231113	1.85	N	389020	500	32 억		73008	N	N	7	N	00	N
142	20240708	121207	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	64100	0	3	0.00	2687099600	41766	26.60	63100	65900	63000	83300	44900	64100	64337.24	1.18	0	3473	69500	66800	64900	62200	60300	65850	61250	32	19200	500	39740	100	1	6197730	3973	-305.24	10.61	12	0.67	-210.00	6044.00	131000	20240419	-51.07	22400	20231113	186.16	131000	-51.07	20240419	25500	151.37	20240118	131000	-51.07	20240419	22400	186.16	20231113	1.85	N	389020	500	32 억		73008	N	N	7	N	00	N
143	20240708	111205	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	64900	800	2	1.25	2353597000	36575	23.30	63100	65900	63000	83300	44900	64100	64350.16	1.18	0	4372	69500	66800	64900	62200	60300	65850	61250	32	19200	500	39740	100	1	6197730	4022	-309.05	10.74	12	0.59	-210.00	6044.00	131000	20240419	-50.46	22400	20231113	189.73	131000	-50.46	20240419	25500	154.51	20240118	131000	-50.46	20240419	22400	189.73	20231113	1.85	N	389020	500	32 억		73008	N	N	7	N	00	N
144	20240708	101205	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	64900	800	2	1.25	2067304500	32155	20.48	63100	65900	63000	83300	44900	64100	64292.10	1.18	0	3635	69500	66800	64900	62200	60300	65850	61250	32	19200	500	39740	100	1	6197730	4022	-309.05	10.74	12	0.52	-210.00	6044.00	131000	20240419	-50.46	22400	20231113	189.73	131000	-50.46	20240419	25500	154.51	20240118	131000	-50.46	20240419	22400	189.73	20231113	1.85	N	389020	500	32 억		73008	N	N	7	N	00	N
145	20240708	091204	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	63500	-600	5	-0.94	750778400	11836	7.54	63100	64000	63000	83300	44900	64100	63429.44	1.18	0	1248	69500	66800	64900	62200	60300	65850	61250	32	19200	500	39740	100	1	6197730	3936	-302.38	10.51	12	0.19	-210.00	6044.00	131000	20240419	-51.53	22400	20231113	183.48	131000	-51.53	20240419	25500	149.02	20240118	131000	-51.53	20240419	22400	183.48	20231113	1.85	N	389020	500	32 억		73008	N	N	7	N	00	N
146	20240705	161159	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	64100	-3900	5	-5.74	10060600500	155693	191.02	66900	67600	63000	88400	47600	68000	64618.78	0.99	0	11463	71000	69500	68500	67000	66000	69000	66500	32	20400	500	42160	100	1	6197730	3973	-305.24	10.61	12	2.51	-210.00	6044.00	131000	20240419	-51.07	22400	20231113	186.16	131000	-51.07	20240419	25500	151.37	20240118	131000	-51.07	20240419	22400	186.16	20231113	1.86	N	389020	500	32 억		61214	N	N	7	N	00	N
147	20240705	151203	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	63600	-4400	5	-6.47	9530166600	147361	180.80	66900	67600	63000	88400	47600	68000	64671.86	0.99	0	11045	71000	69500	68500	67000	66000	69000	66500	32	20400	500	42160	100	1	6197730	3942	-302.86	10.52	12	2.38	-210.00	6044.00	131000	20240419	-51.45	22400	20231113	183.93	131000	-51.45	20240419	25500	149.41	20240118	131000	-51.45	20240419	22400	183.93	20231113	1.86	N	389020	500	32 억		61214	N	N	0	N	00	N
148	20240705	141204	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	64100	-3900	5	-5.74	8404788700	129763	159.21	66900	67600	63000	88400	47600	68000	64769.88	0.99	0	9674	71000	69500	68500	67000	66000	69000	66500	32	20400	500	42160	100	1	6197730	3973	-305.24	10.61	12	2.09	-210.00	6044.00	131000	20240419	-51.07	22400	20231113	186.16	131000	-51.07	20240419	25500	151.37	20240118	131000	-51.07	20240419	22400	186.16	20231113	1.86	N	389020	500	32 억		61214	N	N	0	N	00	N
149	20240705	131202	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	64600	-3400	5	-5.00	7588793000	117113	143.69	66900	67600	63000	88400	47600	68000	64798.43	0.99	0	10468	71000	69500	68500	67000	66000	69000	66500	32	20400	500	42160	100	1	6197730	4004	-307.62	10.69	12	1.89	-210.00	6044.00	131000	20240419	-50.69	22400	20231113	188.39	131000	-50.69	20240419	25500	153.33	20240118	131000	-50.69	20240419	22400	188.39	20231113	1.86	N	389020	500	32 억		61214	N	N	0	N	00	N
150	20240705	121203	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	64600	-3400	5	-5.00	7172831700	110673	135.79	66900	67600	63000	88400	47600	68000	64810.55	0.99	0	9295	71000	69500	68500	67000	66000	69000	66500	32	20400	500	42160	100	1	6197730	4004	-307.62	10.69	12	1.79	-210.00	6044.00	131000	20240419	-50.69	22400	20231113	188.39	131000	-50.69	20240419	25500	153.33	20240118	131000	-50.69	20240419	22400	188.39	20231113	1.86	N	389020	500	32 억		61214	N	N	0	N	00	N
151	20240705	111159	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	65400	-2600	5	-3.82	6393966900	98696	121.09	66900	67600	63000	88400	47600	68000	64783.90	0.99	0	8931	71000	69500	68500	67000	66000	69000	66500	32	20400	500	42160	100	1	6197730	4053	-311.43	10.82	12	1.59	-210.00	6044.00	131000	20240419	-50.08	22400	20231113	191.96	131000	-50.08	20240419	25500	156.47	20240118	131000	-50.08	20240419	22400	191.96	20231113	1.86	N	389020	500	32 억		61214	N	N	0	N	00	N
152	20240705	101159	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	65200	-2800	5	-4.12	5475385700	84593	103.79	66900	67600	63000	88400	47600	68000	64725.57	0.99	0	6409	71000	69500	68500	67000	66000	69000	66500	32	20400	500	42160	100	1	6197730	4041	-310.48	10.79	12	1.36	-210.00	6044.00	131000	20240419	-50.23	22400	20231113	191.07	131000	-50.23	20240419	25500	155.69	20240118	131000	-50.23	20240419	22400	191.07	20231113	1.86	N	389020	500	32 억		61214	N	N	0	N	00	N
153	20240705	091201	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	64300	-3700	5	-5.44	1950396200	29649	36.38	66900	67600	64100	88400	47600	68000	65781.59	0.99	0	-474	71000	69500	68500	67000	66000	69000	66500	32	20400	500	42160	100	1	6197730	3985	-306.19	10.64	12	0.48	-210.00	6044.00	131000	20240419	-50.92	22400	20231113	187.05	131000	-50.92	20240419	25500	152.16	20240118	131000	-50.92	20240419	22400	187.05	20231113	1.86	N	389020	500	32 억		61214	N	N	0	N	00	N
154	20240704	161154	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	68000	-2500	5	-3.55	5458556300	79598	114.64	69900	70000	67500	91600	49400	70500	68564.00	1.19	0	-12386	74500	72500	71000	69000	67500	71750	68250	32	21100	500	43710	100	1	6197730	4214	-323.81	11.25	12	1.28	-210.00	6044.00	131000	20240419	-48.09	22400	20231113	203.57	131000	-48.09	20240419	25500	166.67	20240118	131000	-48.09	20240419	22400	203.57	20231113	1.84	N	389020	500	32 억		73550	N	N	0	N	00	N
155	20240704	151159	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	68100	-2400	5	-3.40	5084738400	74103	106.72	69900	70000	67500	91600	49400	70500	68601.08	1.19	0	-10764	74500	72500	71000	69000	67500	71750	68250	32	21100	500	43710	100	1	6197730	4221	-324.29	11.27	12	1.20	-210.00	6044.00	131000	20240419	-48.02	22400	20231113	204.02	131000	-48.02	20240419	25500	167.06	20240118	131000	-48.02	20240419	22400	204.02	20231113	1.84	N	389020	500	32 억		73550	N	N	0	N	00	N
156	20240704	141158	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	68500	-2000	5	-2.84	4538736700	66104	95.20	69900	70000	67500	91600	49400	70500	68642.90	1.19	0	-9174	74500	72500	71000	69000	67500	71750	68250	32	21100	500	43710	100	1	6197730	4245	-326.19	11.33	12	1.07	-210.00	6044.00	131000	20240419	-47.71	22400	20231113	205.80	131000	-47.71	20240419	25500	168.63	20240118	131000	-47.71	20240419	22400	205.80	20231113	1.84	N	389020	500	32 억		73550	N	N	0	N	00	N
157	20240704	131158	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	68300	-2200	5	-3.12	4270195800	62180	89.55	69900	70000	67500	91600	49400	70500	68656.12	1.19	0	-8914	74500	72500	71000	69000	67500	71750	68250	32	21100	500	43710	100	1	6197730	4233	-325.24	11.30	12	1.00	-210.00	6044.00	131000	20240419	-47.86	22400	20231113	204.91	131000	-47.86	20240419	25500	167.84	20240118	131000	-47.86	20240419	22400	204.91	20231113	1.84	N	389020	500	32 억		73550	N	N	0	N	00	N
158	20240704	121158	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	68900	-1600	5	-2.27	3863244400	56248	81.01	69900	70000	67500	91600	49400	70500	68661.82	1.19	0	-8023	74500	72500	71000	69000	67500	71750	68250	32	21100	500	43710	100	1	6197730	4270	-328.10	11.40	12	0.91	-210.00	6044.00	131000	20240419	-47.40	22400	20231113	207.59	131000	-47.40	20240419	25500	170.20	20240118	131000	-47.40	20240419	22400	207.59	20231113	1.84	N	389020	500	32 억		73550	N	N	0	N	00	N
159	20240704	111156	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	68900	-1600	5	-2.27	3604674800	52486	75.59	69900	70000	67500	91600	49400	70500	68656.73	1.19	0	-8123	74500	72500	71000	69000	67500	71750	68250	32	21100	500	43710	100	1	6197730	4270	-328.10	11.40	12	0.85	-210.00	6044.00	131000	20240419	-47.40	22400	20231113	207.59	131000	-47.40	20240419	25500	170.20	20240118	131000	-47.40	20240419	22400	207.59	20231113	1.84	N	389020	500	32 억		73550	N	N	0	N	00	N
160	20240704	101156	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	68800	-1700	5	-2.41	3145459400	45792	65.95	69900	70000	67500	91600	49400	70500	68664.99	1.19	0	-8231	74500	72500	71000	69000	67500	71750	68250	32	21100	500	43710	100	1	6197730	4264	-327.62	11.38	12	0.74	-210.00	6044.00	131000	20240419	-47.48	22400	20231113	207.14	131000	-47.48	20240419	25500	169.80	20240118	131000	-47.48	20240419	22400	207.14	20231113	1.84	N	389020	500	32 억		73550	N	N	0	N	00	N
161	20240704	091158	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	67900	-2600	5	-3.69	1949113900	28338	40.81	69900	70000	67500	91600	49400	70500	68741.97	1.19	0	-4937	74500	72500	71000	69000	67500	71750	68250	32	21100	500	43710	100	1	6197730	4208	-323.33	11.23	12	0.46	-210.00	6044.00	131000	20240419	-48.17	22400	20231113	203.12	131000	-48.17	20240419	25500	166.27	20240118	131000	-48.17	20240419	22400	203.12	20231113	1.84	N	389020	500	32 억		73550	N	N	0	N	00	N
162	20240703	161152	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	70500	-2200	5	-3.03	4814227400	68008	122.03	72400	73000	69500	94500	50900	72700	70791.22	1.38	0	-11885	79233	75966	74233	70966	69233	75100	70100	32	21800	500	45070	100	1	6197730	4369	-335.71	11.66	12	1.10	-210.00	6044.00	131000	20240419	-46.18	22400	20231113	214.73	131000	-46.18	20240419	25500	176.47	20240118	131000	-46.18	20240419	22400	214.73	20231113	1.86	N	389020	500	32 억		85308	N	N	2	N	00	N
163	20240703	151155	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	70400	-2300	5	-3.16	4565238500	64470	115.68	72400	73000	69500	94500	50900	72700	70811.83	1.38	0	-11571	79233	75966	74233	70966	69233	75100	70100	32	21800	500	45070	100	1	6197730	4363	-335.24	11.65	12	1.04	-210.00	6044.00	131000	20240419	-46.26	22400	20231113	214.29	131000	-46.26	20240419	25500	176.08	20240118	131000	-46.26	20240419	22400	214.29	20231113	1.86	N	389020	500	32 억		85308	N	N	2	N	00	N
164	20240703	141156	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	70500	-2200	5	-3.03	4016145300	56683	101.71	72400	73000	69500	94500	50900	72700	70852.73	1.38	0	-10678	79233	75966	74233	70966	69233	75100	70100	32	21800	500	45070	100	1	6197730	4369	-335.71	11.66	12	0.91	-210.00	6044.00	131000	20240419	-46.18	22400	20231113	214.73	131000	-46.18	20240419	25500	176.47	20240118	131000	-46.18	20240419	22400	214.73	20231113	1.86	N	389020	500	32 억		85308	N	N	2	N	00	N
165	20240703	131155	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	70400	-2300	5	-3.16	3677648500	51887	93.10	72400	73000	69500	94500	50900	72700	70878.03	1.38	0	-10462	79233	75966	74233	70966	69233	75100	70100	32	21800	500	45070	100	1	6197730	4363	-335.24	11.65	12	0.84	-210.00	6044.00	131000	20240419	-46.26	22400	20231113	214.29	131000	-46.26	20240419	25500	176.08	20240118	131000	-46.26	20240419	22400	214.29	20231113	1.86	N	389020	500	32 억		85308	N	N	2	N	00	N
166	20240703	121154	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	70900	-1800	5	-2.48	3477648600	49053	88.02	72400	73000	69500	94500	50900	72700	70895.74	1.38	0	-10249	79233	75966	74233	70966	69233	75100	70100	32	21800	500	45070	100	1	6197730	4394	-337.62	11.73	12	0.79	-210.00	6044.00	131000	20240419	-45.88	22400	20231113	216.52	131000	-45.88	20240419	25500	178.04	20240118	131000	-45.88	20240419	22400	216.52	20231113	1.86	N	389020	500	32 억		85308	N	N	2	N	00	N
167	20240703	111156	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	70400	-2300	5	-3.16	3088038900	43522	78.09	72400	73000	69500	94500	50900	72700	70953.52	1.38	0	-8727	79233	75966	74233	70966	69233	75100	70100	32	21800	500	45070	100	1	6197730	4363	-335.24	11.65	12	0.70	-210.00	6044.00	131000	20240419	-46.26	22400	20231113	214.29	131000	-46.26	20240419	25500	176.08	20240118	131000	-46.26	20240419	22400	214.29	20231113	1.86	N	389020	500	32 억		85308	N	N	2	N	00	N
168	20240703	101157	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	70700	-2000	5	-2.75	1930956800	27013	48.47	72400	73000	70600	94500	50900	72700	71482.50	1.38	0	-6496	79233	75966	74233	70966	69233	75100	70100	32	21800	500	45070	100	1	6197730	4382	-336.67	11.70	12	0.44	-210.00	6044.00	131000	20240419	-46.03	22400	20231113	215.62	131000	-46.03	20240419	25500	177.25	20240118	131000	-46.03	20240419	22400	215.62	20231113	1.86	N	389020	500	32 억		85308	N	N	2	N	00	N
169	20240703	091153	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	71600	-1100	5	-1.51	671365600	9344	16.77	72400	73000	71400	94500	50900	72700	71849.91	1.38	0	-698	79233	75966	74233	70966	69233	75100	70100	32	21800	500	45070	100	1	6197730	4438	-340.95	11.85	12	0.15	-210.00	6044.00	131000	20240419	-45.34	22400	20231113	219.64	131000	-45.34	20240419	25500	180.78	20240118	131000	-45.34	20240419	22400	219.64	20231113	1.86	N	389020	500	32 억		85308	N	N	2	N	00	N
170	20240702	161149	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	72700	-2800	5	-3.71	4056175000	54847	42.78	76700	77500	72500	98100	52900	75500	73958.09	1.61	0	-12373	83966	79732	76866	72632	69766	81850	74750	32	22600	500	46810	100	1	6197730	4506	-346.19	12.03	12	0.88	-210.00	6044.00	131000	20240419	-44.50	22400	20231113	224.55	131000	-44.50	20240419	25500	185.10	20240118	131000	-44.50	20240419	22400	224.55	20231113	1.86	N	389020	500	32 억		99745	N	N	2	N	00	N
171	20240702	151151	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	73300	-2200	5	-2.91	3784879400	51122	39.88	76700	77500	72500	98100	52900	75500	74036.16	1.61	0	-11700	83966	79732	76866	72632	69766	81850	74750	32	22600	500	46810	100	1	6197730	4543	-349.05	12.13	12	0.82	-210.00	6044.00	131000	20240419	-44.05	22400	20231113	227.23	131000	-44.05	20240419	25500	187.45	20240118	131000	-44.05	20240419	22400	227.23	20231113	1.86	N	389020	500	32 억		99745	N	N	0	N	00	N
172	20240702	141152	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	73000	-2500	5	-3.31	3383470100	45625	35.59	76700	77500	72500	98100	52900	75500	74158.19	1.61	0	-10026	83966	79732	76866	72632	69766	81850	74750	32	22600	500	46810	100	1	6197730	4524	-347.62	12.08	12	0.74	-210.00	6044.00	131000	20240419	-44.27	22400	20231113	225.89	131000	-44.27	20240419	25500	186.27	20240118	131000	-44.27	20240419	22400	225.89	20231113	1.86	N	389020	500	32 억		99745	N	N	0	N	00	N
173	20240702	131152	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	73000	-2500	5	-3.31	3024893200	40699	31.75	76700	77500	72800	98100	52900	75500	74323.47	1.61	0	-9067	83966	79732	76866	72632	69766	81850	74750	32	22600	500	46810	100	1	6197730	4524	-347.62	12.08	12	0.66	-210.00	6044.00	131000	20240419	-44.27	22400	20231113	225.89	131000	-44.27	20240419	25500	186.27	20240118	131000	-44.27	20240419	22400	225.89	20231113	1.86	N	389020	500	32 억		99745	N	N	0	N	00	N
174	20240702	121152	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	72900	-2600	5	-3.44	2776228200	37293	29.09	76700	77500	72900	98100	52900	75500	74443.62	1.61	0	-9639	83966	79732	76866	72632	69766	81850	74750	32	22600	500	46810	100	1	6197730	4518	-347.14	12.06	12	0.60	-210.00	6044.00	131000	20240419	-44.35	22400	20231113	225.45	131000	-44.35	20240419	25500	185.88	20240118	131000	-44.35	20240419	22400	225.45	20231113	1.86	N	389020	500	32 억		99745	N	N	0	N	00	N
175	20240702	111152	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	73700	-1800	5	-2.38	2231027200	29848	23.28	76700	77500	73100	98100	52900	75500	74746.24	1.61	0	-4477	83966	79732	76866	72632	69766	81850	74750	32	22600	500	46810	100	1	6197730	4568	-350.95	12.19	12	0.48	-210.00	6044.00	131000	20240419	-43.74	22400	20231113	229.02	131000	-43.74	20240419	25500	189.02	20240118	131000	-43.74	20240419	22400	229.02	20231113	1.86	N	389020	500	32 억		99745	N	N	0	N	00	N
176	20240702	101151	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	73300	-2200	5	-2.91	1853098400	24700	19.27	76700	77500	73100	98100	52900	75500	75024.19	1.61	0	-5634	83966	79732	76866	72632	69766	81850	74750	32	22600	500	46810	100	1	6197730	4543	-349.05	12.13	12	0.40	-210.00	6044.00	131000	20240419	-44.05	22400	20231113	227.23	131000	-44.05	20240419	25500	187.45	20240118	131000	-44.05	20240419	22400	227.23	20231113	1.86	N	389020	500	32 억		99745	N	N	0	N	00	N
177	20240702	091152	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	75000	-500	5	-0.66	862857800	11340	8.85	76700	77500	74700	98100	52900	75500	76089.86	1.61	0	-4395	83966	79732	76866	72632	69766	81850	74750	32	22600	500	46810	100	1	6197730	4648	-357.14	12.41	12	0.18	-210.00	6044.00	131000	20240419	-42.75	22400	20231113	234.82	131000	-42.75	20240419	25500	194.12	20240118	131000	-42.75	20240419	22400	234.82	20231113	1.86	N	389020	500	32 억		99745	N	N	0	N	00	N
178	20240701	161147	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	75500	2100	2	2.86	9868367000	127098	244.75	74000	81100	74000	95400	51400	73400	77647.12	1.53	0	3334	79066	76232	73966	71132	68866	75100	70000	32	22000	500	45500	100	1	6197730	4679	-359.52	12.49	12	2.05	-210.00	6044.00	131000	20240419	-42.37	22400	20231113	237.05	131000	-42.37	20240419	25500	196.08	20240118	131000	-42.37	20240419	22400	237.05	20231113	1.82	N	389020	500	32 억		94622	N	N	2	N	00	N
179	20240701	151150	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	75400	2000	2	2.72	9573036600	123198	237.24	74000	81100	74000	95400	51400	73400	77705.49	1.53	0	4079	79066	76232	73966	71132	68866	75100	70000	32	22000	500	45500	100	1	6197730	4673	-359.05	12.48	12	1.99	-210.00	6044.00	131000	20240419	-42.44	22400	20231113	236.61	131000	-42.44	20240419	25500	195.69	20240118	131000	-42.44	20240419	22400	236.61	20231113	1.82	N	389020	500	32 억		94622	N	N	2	N	00	N
180	20240701	141148	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	76100	2700	2	3.68	8854311700	113704	218.96	74000	81100	74000	95400	51400	73400	77872.73	1.53	0	3979	79066	76232	73966	71132	68866	75100	70000	32	22000	500	45500	100	1	6197730	4716	-362.38	12.59	12	1.83	-210.00	6044.00	131000	20240419	-41.91	22400	20231113	239.73	131000	-41.91	20240419	25500	198.43	20240118	131000	-41.91	20240419	22400	239.73	20231113	1.82	N	389020	500	32 억		94622	N	N	2	N	00	N
181	20240701	131148	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	76400	3000	2	4.09	8446731100	108391	208.73	74000	81100	74000	95400	51400	73400	77929.56	1.53	0	4476	79066	76232	73966	71132	68866	75100	70000	32	22000	500	45500	100	1	6197730	4735	-363.81	12.64	12	1.75	-210.00	6044.00	131000	20240419	-41.68	22400	20231113	241.07	131000	-41.68	20240419	25500	199.61	20240118	131000	-41.68	20240419	22400	241.07	20231113	1.82	N	389020	500	32 억		94622	N	N	2	N	00	N
182	20240701	121151	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	76000	2600	2	3.54	8270843200	106080	204.27	74000	81100	74000	95400	51400	73400	77969.23	1.53	0	4317	79066	76232	73966	71132	68866	75100	70000	32	22000	500	45500	100	1	6197730	4710	-361.90	12.57	12	1.71	-210.00	6044.00	131000	20240419	-41.98	22400	20231113	239.29	131000	-41.98	20240419	25500	198.04	20240118	131000	-41.98	20240419	22400	239.29	20231113	1.82	N	389020	500	32 억		94622	N	N	2	N	00	N
183	20240701	111145	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	76300	2900	2	3.95	7738684500	99117	190.87	74000	81100	74000	95400	51400	73400	78077.63	1.53	0	7992	79066	76232	73966	71132	68866	75100	70000	32	22000	500	45500	100	1	6197730	4729	-363.33	12.62	12	1.60	-210.00	6044.00	131000	20240419	-41.76	22400	20231113	240.62	131000	-41.76	20240419	25500	199.22	20240118	131000	-41.76	20240419	22400	240.62	20231113	1.82	N	389020	500	32 억		94622	N	N	2	N	00	N
184	20240701	101144	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	77900	4500	2	6.13	6568495000	83900	161.56	74000	81100	74000	95400	51400	73400	78291.26	1.53	0	9102	79066	76232	73966	71132	68866	75100	70000	32	22000	500	45500	100	1	6197730	4828	-370.95	12.89	12	1.35	-210.00	6044.00	131000	20240419	-40.53	22400	20231113	247.77	131000	-40.53	20240419	25500	205.49	20240118	131000	-40.53	20240419	22400	247.77	20231113	1.82	N	389020	500	32 억		94622	N	N	2	N	00	N
185	20240701	091141	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	76200	2800	2	3.81	953155000	12666	24.39	74000	76400	74000	95400	51400	73400	75257.29	1.53	0	4934	79066	76232	73966	71132	68866	75100	70000	32	22000	500	45500	100	1	6197730	4723	-362.86	12.61	12	0.20	-210.00	6044.00	131000	20240419	-41.83	22400	20231113	240.18	131000	-41.83	20240419	25500	198.82	20240118	131000	-41.83	20240419	22400	240.18	20231113	1.82	N	389020	500	32 억		94622	N	N	2	N	00	N