KissMeData/061970/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	160608	55	60.00	KOSDAQ	신저가	일반전기전자	N	N	N	Y	60	N	5500	100	2	1.85	762215180	141934	128.68	5390	5510	5300	7020	3780	5400	5369.30	3.55	0	44872	5466	5432	5376	5342	5286	5450	5360	219	1620	500	3880	10	1	43784592	2408	-15.85	0.95	12	0.32	-347.00	5769.00	9630	20240125	-42.89	5300	20240731	3.77	9630	-42.89	20240125	5300	3.77	20240731	9630	-42.89	20240125	5300	3.77	20240731	4.46	N	061970	500	218 억		1554177	N	N	175	N	00	N
3	20240731	150614	55	60.00	KOSDAQ	신저가	일반전기전자	N	N	N	Y	60	N	5490	90	2	1.67	730253490	136118	123.41	5390	5510	5300	7020	3780	5400	5364.86	3.55	0	44579	5466	5432	5376	5342	5286	5450	5360	219	1620	500	3880	10	1	43784592	2404	-15.82	0.95	12	0.31	-347.00	5769.00	9630	20240125	-42.99	5300	20240731	3.58	9630	-42.99	20240125	5300	3.58	20240731	9630	-42.99	20240125	5300	3.58	20240731	4.46	N	061970	500	218 억		1554177	N	N	175	N	00	N
4	20240731	140615	55	60.00	KOSDAQ	신저가	일반전기전자	N	N	N	Y	60	N	5450	50	2	0.93	693109500	129310	117.24	5390	5510	5300	7020	3780	5400	5360.06	3.55	0	43480	5466	5432	5376	5342	5286	5450	5360	219	1620	500	3880	10	1	43784592	2386	-15.71	0.94	12	0.30	-347.00	5769.00	9630	20240125	-43.41	5300	20240731	2.83	9630	-43.41	20240125	5300	2.83	20240731	9630	-43.41	20240125	5300	2.83	20240731	4.46	N	061970	500	218 억		1554177	N	N	175	N	00	N
5	20240731	130613	55	60.00	KOSDAQ	신저가	일반전기전자	N	N	N	Y	60	N	5450	50	2	0.93	580173830	108642	98.50	5390	5470	5300	7020	3780	5400	5340.24	3.55	0	42663	5466	5432	5376	5342	5286	5450	5360	219	1620	500	3880	10	1	43784592	2386	-15.71	0.94	12	0.25	-347.00	5769.00	9630	20240125	-43.41	5300	20240731	2.83	9630	-43.41	20240125	5300	2.83	20240731	9630	-43.41	20240125	5300	2.83	20240731	4.46	N	061970	500	218 억		1554177	N	N	175	N	00	N
6	20240731	120615	55	60.00	KOSDAQ	신저가	일반전기전자	N	N	N	Y	60	N	5380	-20	5	-0.37	530463290	99448	90.16	5390	5390	5300	7020	3780	5400	5334.08	3.55	0	38639	5466	5432	5376	5342	5286	5450	5360	219	1620	500	3880	10	1	43784592	2356	-15.50	0.93	12	0.23	-347.00	5769.00	9630	20240125	-44.13	5300	20240731	1.51	9630	-44.13	20240125	5300	1.51	20240731	9630	-44.13	20240125	5300	1.51	20240731	4.46	N	061970	500	218 억		1554177	N	N	175	N	00	N
7	20240731	110615	55	60.00	KOSDAQ	신저가	일반전기전자	N	N	N	Y	60	N	5310	-90	5	-1.67	301768130	56585	51.30	5390	5390	5300	7020	3780	5400	5333.01	3.55	0	7403	5466	5432	5376	5342	5286	5450	5360	219	1620	500	3880	10	1	43784592	2325	-15.30	0.92	12	0.13	-347.00	5769.00	9630	20240125	-44.86	5300	20240731	0.19	9630	-44.86	20240125	5300	0.19	20240731	9630	-44.86	20240125	5300	0.19	20240731	4.46	N	061970	500	218 억		1554177	N	N	175	N	00	N
8	20240731	100614	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	5370	-30	5	-0.56	83899600	15661	14.20	5390	5390	5330	7020	3780	5400	5357.23	3.55	0	3715	5466	5432	5376	5342	5286	5450	5360	219	1620	500	3880	10	1	43784592	2351	-15.48	0.93	12	0.04	-347.00	5769.00	9630	20240125	-44.24	5320	20240730	0.94	9630	-44.24	20240125	5320	0.94	20240730	9630	-44.24	20240125	5320	0.94	20240730	4.46	N	061970	500	218 억		1554177	N	N	175	N	00	N
9	20240731	090607	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	5350	-50	5	-0.93	11078150	2063	1.87	5390	5390	5350	7020	3780	5400	5369.92	3.55	0	-137	5466	5432	5376	5342	5286	5450	5360	219	1620	500	3880	10	1	43784592	2342	-15.42	0.93	12	0.00	-347.00	5769.00	9630	20240125	-44.44	5320	20240730	0.56	9630	-44.44	20240125	5320	0.56	20240730	9630	-44.44	20240125	5320	0.56	20240730	4.46	N	061970	500	218 억		1554177	N	N	175	N	00	N
10	20240730	160557	55	60.00	KOSDAQ	신저가	일반전기전자	N	N	N	Y	60	N	5400	-10	5	-0.18	588020130	109846	172.43	5390	5410	5320	7030	3790	5410	5353.13	3.56	0	-10176	5510	5460	5420	5370	5330	5440	5350	219	1620	500	3890	10	1	43784592	2364	-15.56	0.94	12	0.25	-347.00	5769.00	9630	20240125	-43.93	5320	20240730	1.50	9630	-43.93	20240125	5320	1.50	20240730	9630	-43.93	20240125	5320	1.50	20240730	4.47	N	061970	500	218 억		1560178	N	N	175	N	00	N
11	20240730	150607	55	60.00	KOSDAQ	신저가	일반전기전자	N	N	N	Y	60	N	5390	-20	5	-0.37	556742100	104046	163.32	5390	5410	5320	7030	3790	5410	5350.92	3.56	0	-10053	5510	5460	5420	5370	5330	5440	5350	219	1620	500	3890	10	1	43784592	2360	-15.53	0.93	12	0.24	-347.00	5769.00	9630	20240125	-44.03	5320	20240730	1.32	9630	-44.03	20240125	5320	1.32	20240730	9630	-44.03	20240125	5320	1.32	20240730	4.47	N	061970	500	218 억		1560178	N	N	0	N	00	N
12	20240730	140600	55	60.00	KOSDAQ	신저가	일반전기전자	N	N	N	Y	60	N	5390	-20	5	-0.37	404775840	75698	118.82	5390	5410	5320	7030	3790	5410	5347.25	3.56	0	-17620	5510	5460	5420	5370	5330	5440	5350	219	1620	500	3890	10	1	43784592	2360	-15.53	0.93	12	0.17	-347.00	5769.00	9630	20240125	-44.03	5320	20240730	1.32	9630	-44.03	20240125	5320	1.32	20240730	9630	-44.03	20240125	5320	1.32	20240730	4.47	N	061970	500	218 억		1560178	N	N	0	N	00	N
13	20240730	130605	55	60.00	KOSDAQ	신저가	일반전기전자	N	N	N	Y	60	N	5360	-50	5	-0.92	354344960	66318	104.10	5390	5410	5320	7030	3790	5410	5343.12	3.56	0	-15818	5510	5460	5420	5370	5330	5440	5350	219	1620	500	3890	10	1	43784592	2347	-15.45	0.93	12	0.15	-347.00	5769.00	9630	20240125	-44.34	5320	20240730	0.75	9630	-44.34	20240125	5320	0.75	20240730	9630	-44.34	20240125	5320	0.75	20240730	4.47	N	061970	500	218 억		1560178	N	N	0	N	00	N
14	20240730	120600	55	60.00	KOSDAQ	신저가	일반전기전자	N	N	N	Y	60	N	5360	-50	5	-0.92	331148090	61983	97.30	5390	5410	5320	7030	3790	5410	5342.56	3.56	0	-15583	5510	5460	5420	5370	5330	5440	5350	219	1620	500	3890	10	1	43784592	2347	-15.45	0.93	12	0.14	-347.00	5769.00	9630	20240125	-44.34	5320	20240730	0.75	9630	-44.34	20240125	5320	0.75	20240730	9630	-44.34	20240125	5320	0.75	20240730	4.47	N	061970	500	218 억		1560178	N	N	0	N	00	N
15	20240730	110606	55	60.00	KOSDAQ	신저가	일반전기전자	N	N	N	Y	60	N	5360	-50	5	-0.92	221439380	41434	65.04	5390	5410	5320	7030	3790	5410	5344.39	3.56	0	-13806	5510	5460	5420	5370	5330	5440	5350	219	1620	500	3890	10	1	43784592	2347	-15.45	0.93	12	0.09	-347.00	5769.00	9630	20240125	-44.34	5320	20240730	0.75	9630	-44.34	20240125	5320	0.75	20240730	9630	-44.34	20240125	5320	0.75	20240730	4.47	N	061970	500	218 억		1560178	N	N	0	N	00	N
16	20240730	100607	55	60.00	KOSDAQ	신저가	일반전기전자	N	N	N	Y	60	N	5340	-70	5	-1.29	200885780	37593	59.01	5390	5410	5320	7030	3790	5410	5343.70	3.56	0	-13373	5510	5460	5420	5370	5330	5440	5350	219	1620	500	3890	10	1	43784592	2338	-15.39	0.93	12	0.09	-347.00	5769.00	9630	20240125	-44.55	5320	20240730	0.38	9630	-44.55	20240125	5320	0.38	20240730	9630	-44.55	20240125	5320	0.38	20240730	4.47	N	061970	500	218 억		1560178	N	N	0	N	00	N
17	20240730	090608	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	5370	-40	5	-0.74	27674740	5147	8.08	5390	5410	5360	7030	3790	5410	5376.86	3.56	0	-3442	5510	5460	5420	5370	5330	5440	5350	219	1620	500	3890	10	1	43784592	2351	-15.48	0.93	12	0.01	-347.00	5769.00	9630	20240125	-44.24	5330	20240725	0.75	9630	-44.24	20240125	5330	0.75	20240725	9630	-44.24	20240125	5330	0.75	20240725	4.47	N	061970	500	218 억		1560178	N	N	0	N	00	N
18	20240729	160558	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	5410	0	3	0.00	343383170	63416	81.54	5460	5470	5380	7030	3790	5410	5414.77	3.59	0	-12741	5496	5452	5426	5382	5356	5445	5375	219	1620	500	3890	10	1	43784592	2369	-15.59	0.94	12	0.14	-347.00	5769.00	9630	20240125	-43.82	5330	20240725	1.50	9630	-43.82	20240125	5330	1.50	20240725	9630	-43.82	20240125	5330	1.50	20240725	4.49	N	061970	500	218 억		1572920	N	N	0	N	00	N
19	20240729	150605	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	5420	10	2	0.18	317842580	58695	75.47	5460	5470	5380	7030	3790	5410	5415.16	3.59	0	-13365	5496	5452	5426	5382	5356	5445	5375	219	1620	500	3890	10	1	43784592	2373	-15.62	0.94	12	0.13	-347.00	5769.00	9630	20240125	-43.72	5330	20240725	1.69	9630	-43.72	20240125	5330	1.69	20240725	9630	-43.72	20240125	5330	1.69	20240725	4.49	N	061970	500	218 억		1572920	N	N	0	N	00	N
20	20240729	140608	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	5430	20	2	0.37	250856950	46309	59.55	5460	5470	5380	7030	3790	5410	5417.02	3.59	0	-14168	5496	5452	5426	5382	5356	5445	5375	219	1620	500	3890	10	1	43784592	2378	-15.65	0.94	12	0.11	-347.00	5769.00	9630	20240125	-43.61	5330	20240725	1.88	9630	-43.61	20240125	5330	1.88	20240725	9630	-43.61	20240125	5330	1.88	20240725	4.49	N	061970	500	218 억		1572920	N	N	0	N	00	N
21	20240729	130610	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	5430	20	2	0.37	241219600	44533	57.26	5460	5470	5380	7030	3790	5410	5416.65	3.59	0	-13843	5496	5452	5426	5382	5356	5445	5375	219	1620	500	3890	10	1	43784592	2378	-15.65	0.94	12	0.10	-347.00	5769.00	9630	20240125	-43.61	5330	20240725	1.88	9630	-43.61	20240125	5330	1.88	20240725	9630	-43.61	20240125	5330	1.88	20240725	4.49	N	061970	500	218 억		1572920	N	N	0	N	00	N
22	20240729	120604	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	5400	-10	5	-0.18	220558320	40705	52.34	5460	5470	5380	7030	3790	5410	5418.46	3.59	0	-13491	5496	5452	5426	5382	5356	5445	5375	219	1620	500	3890	10	1	43784592	2364	-15.56	0.94	12	0.09	-347.00	5769.00	9630	20240125	-43.93	5330	20240725	1.31	9630	-43.93	20240125	5330	1.31	20240725	9630	-43.93	20240125	5330	1.31	20240725	4.49	N	061970	500	218 억		1572920	N	N	0	N	00	N
23	20240729	110602	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	5420	10	2	0.18	176441550	32535	41.84	5460	5470	5400	7030	3790	5410	5423.13	3.59	0	-9020	5496	5452	5426	5382	5356	5445	5375	219	1620	500	3890	10	1	43784592	2373	-15.62	0.94	12	0.07	-347.00	5769.00	9630	20240125	-43.72	5330	20240725	1.69	9630	-43.72	20240125	5330	1.69	20240725	9630	-43.72	20240125	5330	1.69	20240725	4.49	N	061970	500	218 억		1572920	N	N	0	N	00	N
24	20240729	100600	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	5430	20	2	0.37	104498100	19245	24.75	5460	5470	5400	7030	3790	5410	5429.88	3.59	0	-3155	5496	5452	5426	5382	5356	5445	5375	219	1620	500	3890	10	1	43784592	2378	-15.65	0.94	12	0.04	-347.00	5769.00	9630	20240125	-43.61	5330	20240725	1.88	9630	-43.61	20240125	5330	1.88	20240725	9630	-43.61	20240125	5330	1.88	20240725	4.49	N	061970	500	218 억		1572920	N	N	0	N	00	N
25	20240729	090558	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	5460	50	2	0.92	20679530	3784	4.87	5460	5470	5460	7030	3790	5410	5464.99	3.59	0	-2499	5496	5452	5426	5382	5356	5445	5375	219	1620	500	3890	10	1	43784592	2391	-15.73	0.95	12	0.01	-347.00	5769.00	9630	20240125	-43.30	5330	20240725	2.44	9630	-43.30	20240125	5330	2.44	20240725	9630	-43.30	20240125	5330	2.44	20240725	4.49	N	061970	500	218 억		1572920	N	N	0	N	00	N
26	20240726	160550	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	5410	0	3	0.00	420318140	77519	54.22	5410	5470	5400	7030	3790	5410	5422.32	3.63	0	-18066	5610	5510	5420	5320	5230	5465	5275	219	1620	500	3890	10	1	43784592	2369	-15.59	0.94	12	0.18	-347.00	5769.00	9630	20240125	-43.82	5330	20240725	1.50	9630	-43.82	20240125	5330	1.50	20240725	9630	-43.82	20240125	5330	1.50	20240725	4.53	N	061970	500	218 억		1591223	N	N	0	N	00	N
27	20240726	150555	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	5430	20	2	0.37	384900870	70973	49.64	5410	5470	5400	7030	3790	5410	5423.20	3.63	0	-19572	5610	5510	5420	5320	5230	5465	5275	219	1620	500	3890	10	1	43784592	2378	-15.65	0.94	12	0.16	-347.00	5769.00	9630	20240125	-43.61	5330	20240725	1.88	9630	-43.61	20240125	5330	1.88	20240725	9630	-43.61	20240125	5330	1.88	20240725	4.53	N	061970	500	218 억		1591223	N	N	0	N	00	N
28	20240726	140558	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	5450	40	2	0.74	356129890	65667	45.93	5410	5470	5400	7030	3790	5410	5423.27	3.63	0	-19633	5610	5510	5420	5320	5230	5465	5275	219	1620	500	3890	10	1	43784592	2386	-15.71	0.94	12	0.15	-347.00	5769.00	9630	20240125	-43.41	5330	20240725	2.25	9630	-43.41	20240125	5330	2.25	20240725	9630	-43.41	20240125	5330	2.25	20240725	4.53	N	061970	500	218 억		1591223	N	N	0	N	00	N
29	20240726	130557	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	5430	20	2	0.37	291168630	53688	37.55	5410	5470	5400	7030	3790	5410	5423.35	3.63	0	-15119	5610	5510	5420	5320	5230	5465	5275	219	1620	500	3890	10	1	43784592	2378	-15.65	0.94	12	0.12	-347.00	5769.00	9630	20240125	-43.61	5330	20240725	1.88	9630	-43.61	20240125	5330	1.88	20240725	9630	-43.61	20240125	5330	1.88	20240725	4.53	N	061970	500	218 억		1591223	N	N	0	N	00	N
30	20240726	120601	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	5430	20	2	0.37	226151160	41699	29.17	5410	5470	5400	7030	3790	5410	5423.42	3.63	0	-7914	5610	5510	5420	5320	5230	5465	5275	219	1620	500	3890	10	1	43784592	2378	-15.65	0.94	12	0.10	-347.00	5769.00	9630	20240125	-43.61	5330	20240725	1.88	9630	-43.61	20240125	5330	1.88	20240725	9630	-43.61	20240125	5330	1.88	20240725	4.53	N	061970	500	218 억		1591223	N	N	0	N	00	N
31	20240726	110600	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	5410	0	3	0.00	194082770	35780	25.03	5410	5470	5400	7030	3790	5410	5424.34	3.63	0	-7787	5610	5510	5420	5320	5230	5465	5275	219	1620	500	3890	10	1	43784592	2369	-15.59	0.94	12	0.08	-347.00	5769.00	9630	20240125	-43.82	5330	20240725	1.50	9630	-43.82	20240125	5330	1.50	20240725	9630	-43.82	20240125	5330	1.50	20240725	4.53	N	061970	500	218 억		1591223	N	N	0	N	00	N
32	20240726	100558	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	5400	-10	5	-0.18	116033020	21383	14.96	5410	5470	5400	7030	3790	5410	5426.41	3.63	0	-7046	5610	5510	5420	5320	5230	5465	5275	219	1620	500	3890	10	1	43784592	2364	-15.56	0.94	12	0.05	-347.00	5769.00	9630	20240125	-43.93	5330	20240725	1.31	9630	-43.93	20240125	5330	1.31	20240725	9630	-43.93	20240125	5330	1.31	20240725	4.53	N	061970	500	218 억		1591223	N	N	0	N	00	N
33	20240726	090554	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	5440	30	2	0.55	16916080	3109	2.17	5410	5470	5410	7030	3790	5410	5441.00	3.63	0	-1632	5610	5510	5420	5320	5230	5465	5275	219	1620	500	3890	10	1	43784592	2382	-15.68	0.94	12	0.01	-347.00	5769.00	9630	20240125	-43.51	5330	20240725	2.06	9630	-43.51	20240125	5330	2.06	20240725	9630	-43.51	20240125	5330	2.06	20240725	4.53	N	061970	500	218 억		1591223	N	N	0	N	00	N
34	20240725	160554	55	60.00	KOSDAQ	신저가	일반전기전자	N	N	N	Y	60	N	5410	-110	5	-1.99	768979460	142544	178.72	5440	5520	5330	7170	3870	5520	5394.62	3.59	0	20589	5720	5620	5540	5440	5360	5670	5490	219	1650	500	3970	10	1	43784592	2369	-15.59	0.94	12	0.33	-347.00	5769.00	9630	20240125	-43.82	5330	20240725	1.50	9630	-43.82	20240125	5330	1.50	20240725	9630	-43.82	20240125	5330	1.50	20240725	4.63	N	061970	500	218 억		1571448	N	N	575	N	00	N
35	20240725	150602	55	60.00	KOSDAQ	신저가	일반전기전자	N	N	N	Y	60	N	5410	-110	5	-1.99	736589910	136556	171.21	5440	5520	5330	7170	3870	5520	5394.05	3.59	0	20630	5720	5620	5540	5440	5360	5670	5490	219	1650	500	3970	10	1	43784592	2369	-15.59	0.94	12	0.31	-347.00	5769.00	9630	20240125	-43.82	5330	20240725	1.50	9630	-43.82	20240125	5330	1.50	20240725	9630	-43.82	20240125	5330	1.50	20240725	4.63	N	061970	500	218 억		1571448	N	N	575	N	00	N
36	20240725	140602	55	60.00	KOSDAQ	신저가	일반전기전자	N	N	N	Y	60	N	5440	-80	5	-1.45	653992870	121322	152.11	5440	5520	5330	7170	3870	5520	5390.55	3.59	0	19450	5720	5620	5540	5440	5360	5670	5490	219	1650	500	3970	10	1	43784592	2382	-15.68	0.94	12	0.28	-347.00	5769.00	9630	20240125	-43.51	5330	20240725	2.06	9630	-43.51	20240125	5330	2.06	20240725	9630	-43.51	20240125	5330	2.06	20240725	4.63	N	061970	500	218 억		1571448	N	N	575	N	00	N
37	20240725	130556	55	60.00	KOSDAQ	신저가	일반전기전자	N	N	N	Y	60	N	5480	-40	5	-0.72	605787350	112520	141.07	5440	5480	5330	7170	3870	5520	5383.82	3.59	0	23167	5720	5620	5540	5440	5360	5670	5490	219	1650	500	3970	10	1	43784592	2399	-15.79	0.95	12	0.26	-347.00	5769.00	9630	20240125	-43.09	5330	20240725	2.81	9630	-43.09	20240125	5330	2.81	20240725	9630	-43.09	20240125	5330	2.81	20240725	4.63	N	061970	500	218 억		1571448	N	N	575	N	00	N
38	20240725	120559	55	60.00	KOSDAQ	신저가	일반전기전자	N	N	N	Y	60	N	5390	-130	5	-2.36	526545920	97948	122.80	5440	5440	5330	7170	3870	5520	5375.77	3.59	0	23383	5720	5620	5540	5440	5360	5670	5490	219	1650	500	3970	10	1	43784592	2360	-15.53	0.93	12	0.22	-347.00	5769.00	9630	20240125	-44.03	5330	20240725	1.13	9630	-44.03	20240125	5330	1.13	20240725	9630	-44.03	20240125	5330	1.13	20240725	4.63	N	061970	500	218 억		1571448	N	N	575	N	00	N
39	20240725	110555	55	60.00	KOSDAQ	신저가	일반전기전자	N	N	N	Y	60	N	5380	-140	5	-2.54	452009910	84119	105.47	5440	5440	5330	7170	3870	5520	5373.46	3.59	0	17825	5720	5620	5540	5440	5360	5670	5490	219	1650	500	3970	10	1	43784592	2356	-15.50	0.93	12	0.19	-347.00	5769.00	9630	20240125	-44.13	5330	20240725	0.94	9630	-44.13	20240125	5330	0.94	20240725	9630	-44.13	20240125	5330	0.94	20240725	4.63	N	061970	500	218 억		1571448	N	N	575	N	00	N
40	20240725	100556	55	60.00	KOSDAQ	신저가	일반전기전자	N	N	N	Y	60	N	5380	-140	5	-2.54	351732120	65497	82.12	5440	5440	5330	7170	3870	5520	5370.20	3.59	0	9977	5720	5620	5540	5440	5360	5670	5490	219	1650	500	3970	10	1	43784592	2356	-15.50	0.93	12	0.15	-347.00	5769.00	9630	20240125	-44.13	5330	20240725	0.94	9630	-44.13	20240125	5330	0.94	20240725	9630	-44.13	20240125	5330	0.94	20240725	4.63	N	061970	500	218 억		1571448	N	N	575	N	00	N
41	20240725	090553	55	60.00	KOSDAQ	신저가	일반전기전자	N	N	N	Y	60	N	5390	-130	5	-2.36	64786700	11968	15.01	5440	5440	5390	7170	3870	5520	5413.33	3.59	0	-3591	5720	5620	5540	5440	5360	5670	5490	219	1650	500	3970	10	1	43784592	2360	-15.53	0.93	12	0.03	-347.00	5769.00	9630	20240125	-44.03	5390	20240725	0.00	9630	-44.03	20240125	5390	0.00	20240725	9630	-44.03	20240125	5390	0.00	20240725	4.63	N	061970	500	218 억		1571448	N	N	575	N	00	N
42	20240724	160550	55	60.00	KOSDAQ	신저가	일반전기전자	N	N	N	Y	60	N	5520	-30	5	-0.54	434052480	78192	38.74	5460	5640	5460	7210	3890	5550	5551.15	3.62	0	-11577	5823	5686	5593	5456	5363	5640	5410	219	1660	500	3990	10	1	43784592	2417	-15.91	0.96	12	0.18	-347.00	5769.00	9630	20240125	-42.68	5460	20240724	1.10	9630	-42.68	20240125	5460	1.10	20240724	9630	-42.68	20240125	5460	1.10	20240724	4.69	N	061970	500	218 억		1583024	N	N	575	N	00	N
43	20240724	150559	55	60.00	KOSDAQ	신저가	일반전기전자	N	N	N	Y	60	N	5520	-30	5	-0.54	378144400	68044	33.71	5460	5640	5460	7210	3890	5550	5557.35	3.62	0	-12183	5823	5686	5593	5456	5363	5640	5410	219	1660	500	3990	10	1	43784592	2417	-15.91	0.96	12	0.16	-347.00	5769.00	9630	20240125	-42.68	5460	20240724	1.10	9630	-42.68	20240125	5460	1.10	20240724	9630	-42.68	20240125	5460	1.10	20240724	4.69	N	061970	500	218 억		1583024	N	N	1211	N	00	N
44	20240724	140556	55	60.00	KOSDAQ	신저가	일반전기전자	N	N	N	Y	60	N	5510	-40	5	-0.72	316348080	56871	28.18	5460	5640	5460	7210	3890	5550	5562.56	3.62	0	-11121	5823	5686	5593	5456	5363	5640	5410	219	1660	500	3990	10	1	43784592	2413	-15.88	0.96	12	0.13	-347.00	5769.00	9630	20240125	-42.78	5460	20240724	0.92	9630	-42.78	20240125	5460	0.92	20240724	9630	-42.78	20240125	5460	0.92	20240724	4.69	N	061970	500	218 억		1583024	N	N	1211	N	00	N
45	20240724	130600	55	60.00	KOSDAQ	신저가	일반전기전자	N	N	N	Y	60	N	5550	0	3	0.00	254918490	45762	22.67	5460	5640	5460	7210	3890	5550	5570.53	3.62	0	-8490	5823	5686	5593	5456	5363	5640	5410	219	1660	500	3990	10	1	43784592	2430	-15.99	0.96	12	0.10	-347.00	5769.00	9630	20240125	-42.37	5460	20240724	1.65	9630	-42.37	20240125	5460	1.65	20240724	9630	-42.37	20240125	5460	1.65	20240724	4.69	N	061970	500	218 억		1583024	N	N	1211	N	00	N
46	20240724	120602	55	60.00	KOSDAQ	신저가	일반전기전자	N	N	N	Y	60	N	5580	30	2	0.54	221384540	39730	19.68	5460	5640	5460	7210	3890	5550	5572.23	3.62	0	-7366	5823	5686	5593	5456	5363	5640	5410	219	1660	500	3990	10	1	43784592	2443	-16.08	0.97	12	0.09	-347.00	5769.00	9630	20240125	-42.06	5460	20240724	2.20	9630	-42.06	20240125	5460	2.20	20240724	9630	-42.06	20240125	5460	2.20	20240724	4.69	N	061970	500	218 억		1583024	N	N	1211	N	00	N
47	20240724	110557	55	60.00	KOSDAQ	신저가	일반전기전자	N	N	N	Y	60	N	5590	40	2	0.72	188872210	33917	16.80	5460	5640	5460	7210	3890	5550	5568.66	3.62	0	-7643	5823	5686	5593	5456	5363	5640	5410	219	1660	500	3990	10	1	43784592	2448	-16.11	0.97	12	0.08	-347.00	5769.00	9630	20240125	-41.95	5460	20240724	2.38	9630	-41.95	20240125	5460	2.38	20240724	9630	-41.95	20240125	5460	2.38	20240724	4.69	N	061970	500	218 억		1583024	N	N	1211	N	00	N
48	20240724	100558	55	60.00	KOSDAQ	신저가	일반전기전자	N	N	N	Y	60	N	5620	70	2	1.26	151532940	27269	13.51	5460	5630	5460	7210	3890	5550	5556.97	3.62	0	-5206	5823	5686	5593	5456	5363	5640	5410	219	1660	500	3990	10	1	43784592	2461	-16.20	0.97	12	0.06	-347.00	5769.00	9630	20240125	-41.64	5460	20240724	2.93	9630	-41.64	20240125	5460	2.93	20240724	9630	-41.64	20240125	5460	2.93	20240724	4.69	N	061970	500	218 억		1583024	N	N	1211	N	00	N
49	20240724	090555	55	60.00	KOSDAQ	신저가	일반전기전자	N	N	N	Y	60	N	5540	-10	5	-0.18	46926520	8533	4.23	5460	5590	5460	7210	3890	5550	5499.42	3.62	0	2157	5823	5686	5593	5456	5363	5640	5410	219	1660	500	3990	10	1	43784592	2426	-15.97	0.96	12	0.02	-347.00	5769.00	9630	20240125	-42.47	5460	20240724	1.47	9630	-42.47	20240125	5460	1.47	20240724	9630	-42.47	20240125	5460	1.47	20240724	4.69	N	061970	500	218 억		1583024	N	N	1211	N	00	N
50	20240723	160547	55	60.00	KOSDAQ	신저가	일반전기전자	N	N	N	Y	60	N	5550	-10	5	-0.18	1123017500	201158	70.64	5560	5730	5500	7220	3900	5560	5582.79	3.58	0	16060	5866	5712	5616	5462	5366	5665	5415	219	1660	500	4000	10	1	43784592	2430	-15.99	0.96	12	0.46	-347.00	5769.00	9630	20240125	-42.37	5500	20240723	0.91	9630	-42.37	20240125	5500	0.91	20240723	9630	-42.37	20240125	5500	0.91	20240723	4.77	N	061970	500	218 억		1567464	N	N	1211	N	00	N
51	20240723	150601	55	60.00	KOSDAQ	신저가	일반전기전자	N	N	N	Y	60	N	5570	10	2	0.18	1084025980	194142	68.18	5560	5730	5500	7220	3900	5560	5583.68	3.58	0	13330	5866	5712	5616	5462	5366	5665	5415	219	1660	500	4000	10	1	43784592	2439	-16.05	0.97	12	0.44	-347.00	5769.00	9630	20240125	-42.16	5500	20240723	1.27	9630	-42.16	20240125	5500	1.27	20240723	9630	-42.16	20240125	5500	1.27	20240723	4.77	N	061970	500	218 억		1567464	N	N	46	N	00	N
52	20240723	140550	55	60.00	KOSDAQ	신저가	일반전기전자	N	N	N	Y	60	N	5590	30	2	0.54	992427820	177781	62.43	5560	5730	5500	7220	3900	5560	5582.31	3.58	0	13059	5866	5712	5616	5462	5366	5665	5415	219	1660	500	4000	10	1	43784592	2448	-16.11	0.97	12	0.41	-347.00	5769.00	9630	20240125	-41.95	5500	20240723	1.64	9630	-41.95	20240125	5500	1.64	20240723	9630	-41.95	20240125	5500	1.64	20240723	4.77	N	061970	500	218 억		1567464	N	N	46	N	00	N
53	20240723	130548	55	60.00	KOSDAQ	신저가	일반전기전자	N	N	N	Y	60	N	5570	10	2	0.18	887985820	159089	55.87	5560	5730	5500	7220	3900	5560	5581.69	3.58	0	17389	5866	5712	5616	5462	5366	5665	5415	219	1660	500	4000	10	1	43784592	2439	-16.05	0.97	12	0.36	-347.00	5769.00	9630	20240125	-42.16	5500	20240723	1.27	9630	-42.16	20240125	5500	1.27	20240723	9630	-42.16	20240125	5500	1.27	20240723	4.77	N	061970	500	218 억		1567464	N	N	46	N	00	N
54	20240723	120552	55	60.00	KOSDAQ	신저가	일반전기전자	N	N	N	Y	60	N	5520	-40	5	-0.72	663005990	118317	41.55	5560	5730	5510	7220	3900	5560	5603.64	3.58	0	2941	5866	5712	5616	5462	5366	5665	5415	219	1660	500	4000	10	1	43784592	2417	-15.91	0.96	12	0.27	-347.00	5769.00	9630	20240125	-42.68	5510	20240723	0.18	9630	-42.68	20240125	5510	0.18	20240723	9630	-42.68	20240125	5510	0.18	20240723	4.77	N	061970	500	218 억		1567464	N	N	46	N	00	N
55	20240723	110555	55	60.00	KOSDAQ	신저가	일반전기전자	N	N	N	Y	60	N	5570	10	2	0.18	495762620	88191	30.97	5560	5730	5510	7220	3900	5560	5621.47	3.58	0	255	5866	5712	5616	5462	5366	5665	5415	219	1660	500	4000	10	1	43784592	2439	-16.05	0.97	12	0.20	-347.00	5769.00	9630	20240125	-42.16	5510	20240723	1.09	9630	-42.16	20240125	5510	1.09	20240723	9630	-42.16	20240125	5510	1.09	20240723	4.77	N	061970	500	218 억		1567464	N	N	46	N	00	N
56	20240723	100551	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	5630	70	2	1.26	363732420	64462	22.64	5560	5730	5560	7220	3900	5560	5642.59	3.58	0	113	5866	5712	5616	5462	5366	5665	5415	219	1660	500	4000	10	1	43784592	2465	-16.22	0.98	12	0.15	-347.00	5769.00	9630	20240125	-41.54	5520	20240722	1.99	9630	-41.54	20240125	5520	1.99	20240722	9630	-41.54	20240125	5520	1.99	20240722	4.77	N	061970	500	218 억		1567464	N	N	46	N	00	N
57	20240723	090554	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	5700	140	2	2.52	129564530	23130	8.12	5560	5710	5560	7220	3900	5560	5601.58	3.58	0	11071	5866	5712	5616	5462	5366	5665	5415	219	1660	500	4000	10	1	43784592	2496	-16.43	0.99	12	0.05	-347.00	5769.00	9630	20240125	-40.81	5520	20240722	3.26	9630	-40.81	20240125	5520	3.26	20240722	9630	-40.81	20240125	5520	3.26	20240722	4.77	N	061970	500	218 억		1567464	N	N	46	N	00	N
58	20240722	160546	55	60.00	KOSDAQ	신저가	일반전기전자	N	N	N	Y	60	N	5560	-210	5	-3.64	1586445960	283908	95.87	5760	5770	5520	7500	4040	5770	5587.89	3.43	0	62193	6016	5892	5816	5692	5616	5855	5655	219	1730	500	4150	10	1	43784592	2434	-16.02	0.96	12	0.65	-347.00	5769.00	9630	20240125	-42.26	5520	20240722	0.72	9630	-42.26	20240125	5520	0.72	20240722	9630	-42.26	20240125	5520	0.72	20240722	4.85	N	061970	500	218 억		1503738	N	N	46	N	00	N
59	20240722	150552	55	60.00	KOSDAQ	신저가	일반전기전자	N	N	N	Y	60	N	5570	-200	5	-3.47	1514398790	270981	91.50	5760	5770	5520	7500	4040	5770	5588.58	3.43	0	55119	6016	5892	5816	5692	5616	5855	5655	219	1730	500	4150	10	1	43784592	2439	-16.05	0.97	12	0.62	-347.00	5769.00	9630	20240125	-42.16	5520	20240722	0.91	9630	-42.16	20240125	5520	0.91	20240722	9630	-42.16	20240125	5520	0.91	20240722	4.85	N	061970	500	218 억		1503738	N	N	834	N	00	N
60	20240722	140553	55	60.00	KOSDAQ	신저가	일반전기전자	N	N	N	Y	60	N	5560	-210	5	-3.64	1326887640	237313	80.13	5760	5770	5520	7500	4040	5770	5591.30	3.43	0	39449	6016	5892	5816	5692	5616	5855	5655	219	1730	500	4150	10	1	43784592	2434	-16.02	0.96	12	0.54	-347.00	5769.00	9630	20240125	-42.26	5520	20240722	0.72	9630	-42.26	20240125	5520	0.72	20240722	9630	-42.26	20240125	5520	0.72	20240722	4.85	N	061970	500	218 억		1503738	N	N	834	N	00	N
61	20240722	130549	55	60.00	KOSDAQ	신저가	일반전기전자	N	N	N	Y	60	N	5560	-210	5	-3.64	1233840210	220596	74.49	5760	5770	5520	7500	4040	5770	5593.21	3.43	0	34111	6016	5892	5816	5692	5616	5855	5655	219	1730	500	4150	10	1	43784592	2434	-16.02	0.96	12	0.50	-347.00	5769.00	9630	20240125	-42.26	5520	20240722	0.72	9630	-42.26	20240125	5520	0.72	20240722	9630	-42.26	20240125	5520	0.72	20240722	4.85	N	061970	500	218 억		1503738	N	N	834	N	00	N
62	20240722	120551	55	60.00	KOSDAQ	신저가	일반전기전자	N	N	N	Y	60	N	5580	-190	5	-3.29	1049054620	187350	63.26	5760	5770	5520	7500	4040	5770	5599.44	3.43	0	27427	6016	5892	5816	5692	5616	5855	5655	219	1730	500	4150	10	1	43784592	2443	-16.08	0.97	12	0.43	-347.00	5769.00	9630	20240125	-42.06	5520	20240722	1.09	9630	-42.06	20240125	5520	1.09	20240722	9630	-42.06	20240125	5520	1.09	20240722	4.85	N	061970	500	218 억		1503738	N	N	834	N	00	N
63	20240722	110548	55	60.00	KOSDAQ	신저가	일반전기전자	N	N	N	Y	60	N	5560	-210	5	-3.64	898096500	160130	54.07	5760	5770	5530	7500	4040	5770	5608.54	3.43	0	20889	6016	5892	5816	5692	5616	5855	5655	219	1730	500	4150	10	1	43784592	2434	-16.02	0.96	12	0.37	-347.00	5769.00	9630	20240125	-42.26	5530	20240722	0.54	9630	-42.26	20240125	5530	0.54	20240722	9630	-42.26	20240125	5530	0.54	20240722	4.85	N	061970	500	218 억		1503738	N	N	834	N	00	N
64	20240722	100551	55	60.00	KOSDAQ	신저가	일반전기전자	N	N	N	Y	60	N	5600	-170	5	-2.95	528889760	93873	31.70	5760	5770	5550	7500	4040	5770	5634.10	3.43	0	-1568	6016	5892	5816	5692	5616	5855	5655	219	1730	500	4150	10	1	43784592	2452	-16.14	0.97	12	0.21	-347.00	5769.00	9630	20240125	-41.85	5550	20240722	0.90	9630	-41.85	20240125	5550	0.90	20240722	9630	-41.85	20240125	5550	0.90	20240722	4.85	N	061970	500	218 억		1503738	N	N	834	N	00	N
65	20240722	090548	55	60.00	KOSDAQ	신저가	일반전기전자	N	N	N	Y	60	N	5720	-50	5	-0.87	53228280	9275	3.13	5760	5770	5710	7500	4040	5770	5738.89	3.43	0	-4759	6016	5892	5816	5692	5616	5855	5655	219	1730	500	4150	10	1	43784592	2504	-16.48	0.99	12	0.02	-347.00	5769.00	9630	20240125	-40.60	5710	20240722	0.18	9630	-40.60	20240125	5710	0.18	20240722	9630	-40.60	20240125	5710	0.18	20240722	4.85	N	061970	500	218 억		1503738	N	N	834	N	00	N
66	20240719	160537	55	60.00	KOSDAQ	신저가	일반전기전자	N	N	N	Y	60	N	5770	-170	5	-2.86	1659611200	284869	151.54	5870	5940	5740	7720	4160	5940	5825.91	3.60	0	-72778	6113	6026	5943	5856	5773	5985	5815	219	1780	500	4270	10	1	43784592	2526	-16.63	1.00	12	0.65	-347.00	5769.00	9630	20240125	-40.08	5740	20240719	0.52	9630	-40.08	20240125	5740	0.52	20240719	9630	-40.08	20240125	5740	0.52	20240719	4.85	N	061970	500	218 억		1574765	N	N	834	N	00	N
67	20240719	150541	55	60.00	KOSDAQ	신저가	일반전기전자	N	N	N	Y	60	N	5800	-140	5	-2.36	1565447490	268573	142.87	5870	5940	5740	7720	4160	5940	5828.76	3.60	0	-72625	6113	6026	5943	5856	5773	5985	5815	219	1780	500	4270	10	1	43784592	2540	-16.71	1.01	12	0.61	-347.00	5769.00	9630	20240125	-39.77	5740	20240719	1.05	9630	-39.77	20240125	5740	1.05	20240719	9630	-39.77	20240125	5740	1.05	20240719	4.85	N	061970	500	218 억		1574765	N	N	1190	N	00	N
68	20240719	140546	55	60.00	KOSDAQ	신저가	일반전기전자	N	N	N	Y	60	N	5780	-160	5	-2.69	1314882970	225181	119.78	5870	5940	5760	7720	4160	5940	5839.22	3.60	0	-51019	6113	6026	5943	5856	5773	5985	5815	219	1780	500	4270	10	1	43784592	2531	-16.66	1.00	12	0.51	-347.00	5769.00	9630	20240125	-39.98	5760	20240719	0.35	9630	-39.98	20240125	5760	0.35	20240719	9630	-39.98	20240125	5760	0.35	20240719	4.85	N	061970	500	218 억		1574765	N	N	1190	N	00	N
69	20240719	130539	55	60.00	KOSDAQ	신저가	일반전기전자	N	N	N	Y	60	N	5810	-130	5	-2.19	915018950	156057	83.01	5870	5940	5810	7720	4160	5940	5863.36	3.60	0	-18853	6113	6026	5943	5856	5773	5985	5815	219	1780	500	4270	10	1	43784592	2544	-16.74	1.01	12	0.36	-347.00	5769.00	9630	20240125	-39.67	5810	20240719	0.00	9630	-39.67	20240125	5810	0.00	20240719	9630	-39.67	20240125	5810	0.00	20240719	4.85	N	061970	500	218 억		1574765	N	N	1190	N	00	N
70	20240719	120538	55	60.00	KOSDAQ	신저가	일반전기전자	N	N	N	Y	60	N	5870	-70	5	-1.18	621129250	105703	56.23	5870	5940	5850	7720	4160	5940	5876.17	3.60	0	-5909	6113	6026	5943	5856	5773	5985	5815	219	1780	500	4270	10	1	43784592	2570	-16.92	1.02	12	0.24	-347.00	5769.00	9630	20240125	-39.04	5850	20240719	0.34	9630	-39.04	20240125	5850	0.34	20240719	9630	-39.04	20240125	5850	0.34	20240719	4.85	N	061970	500	218 억		1574765	N	N	1190	N	00	N
71	20240719	110542	55	60.00	KOSDAQ	신저가	일반전기전자	N	N	N	Y	60	N	5870	-70	5	-1.18	556815390	94726	50.39	5870	5940	5850	7720	4160	5940	5878.17	3.60	0	-3153	6113	6026	5943	5856	5773	5985	5815	219	1780	500	4270	10	1	43784592	2570	-16.92	1.02	12	0.22	-347.00	5769.00	9630	20240125	-39.04	5850	20240719	0.34	9630	-39.04	20240125	5850	0.34	20240719	9630	-39.04	20240125	5850	0.34	20240719	4.85	N	061970	500	218 억		1574765	N	N	1190	N	00	N
72	20240719	100456	55	60.00	KOSDAQ	신저가	일반전기전자	N	N	N	Y	60	N	5890	-50	5	-0.84	386848140	65785	34.99	5870	5940	5850	7720	4160	5940	5880.49	3.60	0	4409	6113	6026	5943	5856	5773	5985	5815	219	1780	500	4270	10	1	43784592	2579	-16.97	1.02	12	0.15	-347.00	5769.00	9630	20240125	-38.84	5850	20240719	0.68	9630	-38.84	20240125	5850	0.68	20240719	9630	-38.84	20240125	5850	0.68	20240719	4.85	N	061970	500	218 억		1574765	N	N	1190	N	00	N
73	20240719	090551	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	5910	-30	5	-0.51	181180450	30848	16.41	5870	5920	5870	7720	4160	5940	5873.32	3.60	0	6504	6113	6026	5943	5856	5773	5985	5815	219	1780	500	4270	10	1	43784592	2588	-17.03	1.02	12	0.07	-347.00	5769.00	9630	20240125	-38.63	5860	20240718	0.85	9630	-38.63	20240125	5860	0.85	20240718	9630	-38.63	20240125	5860	0.85	20240718	4.85	N	061970	500	218 억		1574765	N	N	1190	N	00	N
74	20240718	160531	55	60.00	KOSDAQ	신저가	일반전기전자	N	N	N	Y	60	N	5940	-110	5	-1.82	1102533250	186071	160.29	6000	6030	5860	7860	4240	6050	5925.34	3.66	0	-25441	6236	6142	6096	6002	5956	6120	5980	219	1810	500	4350	10	1	43784592	2601	-17.12	1.03	12	0.42	-347.00	5769.00	9630	20240125	-38.32	5860	20240718	1.37	9630	-38.32	20240125	5860	1.37	20240718	9630	-38.32	20240125	5860	1.37	20240718	4.86	N	061970	500	218 억		1601235	N	N	1190	N	00	N
75	20240718	150539	55	60.00	KOSDAQ	신저가	일반전기전자	N	N	N	Y	60	N	5910	-140	5	-2.31	1055957380	178209	153.52	6000	6030	5860	7860	4240	6050	5925.39	3.66	0	-24572	6236	6142	6096	6002	5956	6120	5980	219	1810	500	4350	10	1	43784592	2588	-17.03	1.02	12	0.41	-347.00	5769.00	9630	20240125	-38.63	5860	20240718	0.85	9630	-38.63	20240125	5860	0.85	20240718	9630	-38.63	20240125	5860	0.85	20240718	4.86	N	061970	500	218 억		1601235	N	N	7	N	00	N
76	20240718	140535	55	60.00	KOSDAQ	신저가	일반전기전자	N	N	N	Y	60	N	5910	-140	5	-2.31	816855490	137740	118.65	6000	6030	5860	7860	4240	6050	5930.42	3.66	0	-23212	6236	6142	6096	6002	5956	6120	5980	219	1810	500	4350	10	1	43784592	2588	-17.03	1.02	12	0.31	-347.00	5769.00	9630	20240125	-38.63	5860	20240718	0.85	9630	-38.63	20240125	5860	0.85	20240718	9630	-38.63	20240125	5860	0.85	20240718	4.86	N	061970	500	218 억		1601235	N	N	7	N	00	N
77	20240718	130536	55	60.00	KOSDAQ	신저가	일반전기전자	N	N	N	Y	60	N	5940	-110	5	-1.82	739010570	124581	107.32	6000	6030	5860	7860	4240	6050	5931.97	3.66	0	-21037	6236	6142	6096	6002	5956	6120	5980	219	1810	500	4350	10	1	43784592	2601	-17.12	1.03	12	0.28	-347.00	5769.00	9630	20240125	-38.32	5860	20240718	1.37	9630	-38.32	20240125	5860	1.37	20240718	9630	-38.32	20240125	5860	1.37	20240718	4.86	N	061970	500	218 억		1601235	N	N	7	N	00	N
78	20240718	120535	55	60.00	KOSDAQ	신저가	일반전기전자	N	N	N	Y	60	N	5920	-130	5	-2.15	698587210	117758	101.44	6000	6030	5860	7860	4240	6050	5932.40	3.66	0	-20824	6236	6142	6096	6002	5956	6120	5980	219	1810	500	4350	10	1	43784592	2592	-17.06	1.03	12	0.27	-347.00	5769.00	9630	20240125	-38.53	5860	20240718	1.02	9630	-38.53	20240125	5860	1.02	20240718	9630	-38.53	20240125	5860	1.02	20240718	4.86	N	061970	500	218 억		1601235	N	N	7	N	00	N
79	20240718	110538	55	60.00	KOSDAQ	신저가	일반전기전자	N	N	N	Y	60	N	5970	-80	5	-1.32	587769870	99040	85.32	6000	6030	5860	7860	4240	6050	5934.67	3.66	0	-15879	6236	6142	6096	6002	5956	6120	5980	219	1810	500	4350	10	1	43784592	2614	-17.20	1.03	12	0.23	-347.00	5769.00	9630	20240125	-38.01	5860	20240718	1.88	9630	-38.01	20240125	5860	1.88	20240718	9630	-38.01	20240125	5860	1.88	20240718	4.86	N	061970	500	218 억		1601235	N	N	7	N	00	N
80	20240718	100540	55	60.00	KOSDAQ	신저가	일반전기전자	N	N	N	Y	60	N	5960	-90	5	-1.49	508252730	85696	73.82	6000	6030	5860	7860	4240	6050	5930.88	3.66	0	-15697	6236	6142	6096	6002	5956	6120	5980	219	1810	500	4350	10	1	43784592	2610	-17.18	1.03	12	0.20	-347.00	5769.00	9630	20240125	-38.11	5860	20240718	1.71	9630	-38.11	20240125	5860	1.71	20240718	9630	-38.11	20240125	5860	1.71	20240718	4.86	N	061970	500	218 억		1601235	N	N	7	N	00	N
81	20240718	090541	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	5920	-130	5	-2.15	124473290	20917	18.02	6000	6000	5910	7860	4240	6050	5950.82	3.66	0	-8755	6236	6142	6096	6002	5956	6120	5980	219	1810	500	4350	10	1	43784592	2592	-17.06	1.03	12	0.05	-347.00	5769.00	9630	20240125	-38.53	5890	20231031	0.51	9630	-38.53	20240125	5910	0.17	20240718	9630	-38.53	20240125	5890	0.51	20231031	4.86	N	061970	500	218 억		1601235	N	N	7	N	00	N
82	20240717	160602	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	6050	-100	5	-1.63	693003790	114070	178.10	6150	6190	6050	7990	4310	6150	6075.25	3.76	0	-43212	6263	6206	6143	6086	6023	6175	6055	219	1840	500	4420	10	1	43784592	2649	-17.44	1.05	12	0.26	-347.00	5769.00	9630	20240125	-37.18	5890	20231031	2.72	9630	-37.18	20240125	5990	1.00	20240703	9630	-37.18	20240125	5890	2.72	20231031	4.86	N	061970	500	218 억		1645241	N	N	7	N	00	N
83	20240717	150605	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	6060	-90	5	-1.46	601003480	98867	154.36	6150	6190	6050	7990	4310	6150	6078.91	3.76	0	-38262	6263	6206	6143	6086	6023	6175	6055	219	1840	500	4420	10	1	43784592	2653	-17.46	1.05	12	0.23	-347.00	5769.00	9630	20240125	-37.07	5890	20231031	2.89	9630	-37.07	20240125	5990	1.17	20240703	9630	-37.07	20240125	5890	2.89	20231031	4.86	N	061970	500	218 억		1645241	N	N	119	N	00	N
84	20240717	140603	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	6070	-80	5	-1.30	477126040	78428	122.45	6150	6190	6050	7990	4310	6150	6083.62	3.76	0	-27259	6263	6206	6143	6086	6023	6175	6055	219	1840	500	4420	10	1	43784592	2658	-17.49	1.05	12	0.18	-347.00	5769.00	9630	20240125	-36.97	5890	20231031	3.06	9630	-36.97	20240125	5990	1.34	20240703	9630	-36.97	20240125	5890	3.06	20231031	4.86	N	061970	500	218 억		1645241	N	N	119	N	00	N
85	20240717	130602	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	6080	-70	5	-1.14	412982640	67861	105.95	6150	6190	6050	7990	4310	6150	6085.71	3.76	0	-25154	6263	6206	6143	6086	6023	6175	6055	219	1840	500	4420	10	1	43784592	2662	-17.52	1.05	12	0.15	-347.00	5769.00	9630	20240125	-36.86	5890	20231031	3.23	9630	-36.86	20240125	5990	1.50	20240703	9630	-36.86	20240125	5890	3.23	20231031	4.86	N	061970	500	218 억		1645241	N	N	119	N	00	N
86	20240717	120603	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	6100	-50	5	-0.81	370831640	60928	95.13	6150	6190	6050	7990	4310	6150	6086.39	3.76	0	-22058	6263	6206	6143	6086	6023	6175	6055	219	1840	500	4420	10	1	43784592	2671	-17.58	1.06	12	0.14	-347.00	5769.00	9630	20240125	-36.66	5890	20231031	3.57	9630	-36.66	20240125	5990	1.84	20240703	9630	-36.66	20240125	5890	3.57	20231031	4.86	N	061970	500	218 억		1645241	N	N	119	N	00	N
87	20240717	110602	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	6070	-80	5	-1.30	314548460	51673	80.68	6150	6190	6050	7990	4310	6150	6087.29	3.76	0	-18490	6263	6206	6143	6086	6023	6175	6055	219	1840	500	4420	10	1	43784592	2658	-17.49	1.05	12	0.12	-347.00	5769.00	9630	20240125	-36.97	5890	20231031	3.06	9630	-36.97	20240125	5990	1.34	20240703	9630	-36.97	20240125	5890	3.06	20231031	4.86	N	061970	500	218 억		1645241	N	N	119	N	00	N
88	20240717	100602	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	6100	-50	5	-0.81	128877030	21058	32.88	6150	6190	6090	7990	4310	6150	6120.10	3.76	0	-6405	6263	6206	6143	6086	6023	6175	6055	219	1840	500	4420	10	1	43784592	2671	-17.58	1.06	12	0.05	-347.00	5769.00	9630	20240125	-36.66	5890	20231031	3.57	9630	-36.66	20240125	5990	1.84	20240703	9630	-36.66	20240125	5890	3.57	20231031	4.86	N	061970	500	218 억		1645241	N	N	119	N	00	N
89	20240717	090456	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	6150	0	3	0.00	2288210	372	0.58	6150	6170	6150	7990	4310	6150	6151.11	3.76	0	-196	6263	6206	6143	6086	6023	6175	6055	219	1840	500	4420	10	1	43784592	2693	-17.72	1.07	12	0.00	-347.00	5769.00	9630	20240125	-36.14	5890	20231031	4.41	9630	-36.14	20240125	5990	2.67	20240703	9630	-36.14	20240125	5890	4.41	20231031	4.86	N	061970	500	218 억		1645241	N	N	119	N	00	N
90	20240716	160603	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	6150	0	3	0.00	386185730	63083	89.61	6200	6200	6080	7990	4310	6150	6121.82	3.77	0	-3895	6256	6202	6126	6072	5996	6215	6085	219	1840	500	4420	10	1	43784592	2693	-17.72	1.07	12	0.14	-347.00	5769.00	9630	20240125	-36.14	5890	20231031	4.41	9630	-36.14	20240125	5990	2.67	20240703	9630	-36.14	20240125	5890	4.41	20231031	4.87	N	061970	500	218 억		1650278	N	N	119	N	00	N
91	20240716	150609	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	6160	10	2	0.16	367185110	59995	85.22	6200	6200	6080	7990	4310	6150	6120.26	3.77	0	-3388	6256	6202	6126	6072	5996	6215	6085	219	1840	500	4420	10	1	43784592	2697	-17.75	1.07	12	0.14	-347.00	5769.00	9630	20240125	-36.03	5890	20231031	4.58	9630	-36.03	20240125	5990	2.84	20240703	9630	-36.03	20240125	5890	4.58	20231031	4.87	N	061970	500	218 억		1650278	N	N	2	N	00	N
92	20240716	140607	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	6120	-30	5	-0.49	301566480	49343	70.09	6200	6200	6080	7990	4310	6150	6111.64	3.77	0	-4096	6256	6202	6126	6072	5996	6215	6085	219	1840	500	4420	10	1	43784592	2680	-17.64	1.06	12	0.11	-347.00	5769.00	9630	20240125	-36.45	5890	20231031	3.90	9630	-36.45	20240125	5990	2.17	20240703	9630	-36.45	20240125	5890	3.90	20231031	4.87	N	061970	500	218 억		1650278	N	N	2	N	00	N
93	20240716	130608	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	6130	-20	5	-0.33	267659720	43800	62.22	6200	6200	6080	7990	4310	6150	6110.95	3.77	0	-4747	6256	6202	6126	6072	5996	6215	6085	219	1840	500	4420	10	1	43784592	2684	-17.67	1.06	12	0.10	-347.00	5769.00	9630	20240125	-36.34	5890	20231031	4.07	9630	-36.34	20240125	5990	2.34	20240703	9630	-36.34	20240125	5890	4.07	20231031	4.87	N	061970	500	218 억		1650278	N	N	2	N	00	N
94	20240716	120606	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	6130	-20	5	-0.33	195785840	32051	45.53	6200	6200	6080	7990	4310	6150	6108.57	3.77	0	-2590	6256	6202	6126	6072	5996	6215	6085	219	1840	500	4420	10	1	43784592	2684	-17.67	1.06	12	0.07	-347.00	5769.00	9630	20240125	-36.34	5890	20231031	4.07	9630	-36.34	20240125	5990	2.34	20240703	9630	-36.34	20240125	5890	4.07	20231031	4.87	N	061970	500	218 억		1650278	N	N	2	N	00	N
95	20240716	110606	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	6120	-30	5	-0.49	182006120	29800	42.33	6200	6200	6080	7990	4310	6150	6107.59	3.77	0	-2308	6256	6202	6126	6072	5996	6215	6085	219	1840	500	4420	10	1	43784592	2680	-17.64	1.06	12	0.07	-347.00	5769.00	9630	20240125	-36.45	5890	20231031	3.90	9630	-36.45	20240125	5990	2.17	20240703	9630	-36.45	20240125	5890	3.90	20231031	4.87	N	061970	500	218 억		1650278	N	N	2	N	00	N
96	20240716	100606	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	6100	-50	5	-0.81	97423080	15924	22.62	6200	6200	6080	7990	4310	6150	6118.00	3.77	0	-2372	6256	6202	6126	6072	5996	6215	6085	219	1840	500	4420	10	1	43784592	2671	-17.58	1.06	12	0.04	-347.00	5769.00	9630	20240125	-36.66	5890	20231031	3.57	9630	-36.66	20240125	5990	1.84	20240703	9630	-36.66	20240125	5890	3.57	20231031	4.87	N	061970	500	218 억		1650278	N	N	2	N	00	N
97	20240716	090604	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	6160	10	2	0.16	5387820	876	1.24	6200	6200	6130	7990	4310	6150	6150.48	3.77	0	-204	6256	6202	6126	6072	5996	6215	6085	219	1840	500	4420	10	1	43784592	2697	-17.75	1.07	12	0.00	-347.00	5769.00	9630	20240125	-36.03	5890	20231031	4.58	9630	-36.03	20240125	5990	2.84	20240703	9630	-36.03	20240125	5890	4.58	20231031	4.87	N	061970	500	218 억		1650278	N	N	2	N	00	N
98	20240715	160556	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	6150	10	2	0.16	427785030	70083	119.60	6150	6180	6050	7980	4300	6140	6103.98	3.74	0	13766	6253	6196	6153	6096	6053	6225	6125	219	1840	500	4420	10	1	43784592	2693	-17.72	1.07	12	0.16	-347.00	5769.00	9630	20240125	-36.14	5890	20231031	4.41	9630	-36.14	20240125	5990	2.67	20240703	9630	-36.14	20240125	5890	4.41	20231031	4.85	N	061970	500	218 억		1636722	N	N	0	N	00	N
99	20240715	150600	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	6170	30	2	0.49	394323280	64648	110.33	6150	6180	6050	7980	4300	6140	6099.54	3.74	0	13230	6253	6196	6153	6096	6053	6225	6125	219	1840	500	4420	10	1	43784592	2702	-17.78	1.07	12	0.15	-347.00	5769.00	9630	20240125	-35.93	5890	20231031	4.75	9630	-35.93	20240125	5990	3.01	20240703	9630	-35.93	20240125	5890	4.75	20231031	4.85	N	061970	500	218 억		1636722	N	N	0	N	00	N
100	20240715	140559	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	6120	-20	5	-0.33	345981850	56788	96.91	6150	6150	6050	7980	4300	6140	6092.52	3.74	0	9807	6253	6196	6153	6096	6053	6225	6125	219	1840	500	4420	10	1	43784592	2680	-17.64	1.06	12	0.13	-347.00	5769.00	9630	20240125	-36.45	5890	20231031	3.90	9630	-36.45	20240125	5990	2.17	20240703	9630	-36.45	20240125	5890	3.90	20231031	4.85	N	061970	500	218 억		1636722	N	N	0	N	00	N
101	20240715	130559	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	6130	-10	5	-0.16	317777120	52181	89.05	6150	6150	6050	7980	4300	6140	6089.90	3.74	0	9736	6253	6196	6153	6096	6053	6225	6125	219	1840	500	4420	10	1	43784592	2684	-17.67	1.06	12	0.12	-347.00	5769.00	9630	20240125	-36.34	5890	20231031	4.07	9630	-36.34	20240125	5990	2.34	20240703	9630	-36.34	20240125	5890	4.07	20231031	4.85	N	061970	500	218 억		1636722	N	N	0	N	00	N
102	20240715	120600	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	6090	-50	5	-0.81	292288710	48005	81.92	6150	6150	6050	7980	4300	6140	6088.71	3.74	0	8754	6253	6196	6153	6096	6053	6225	6125	219	1840	500	4420	10	1	43784592	2666	-17.55	1.06	12	0.11	-347.00	5769.00	9630	20240125	-36.76	5890	20231031	3.40	9630	-36.76	20240125	5990	1.67	20240703	9630	-36.76	20240125	5890	3.40	20231031	4.85	N	061970	500	218 억		1636722	N	N	0	N	00	N
103	20240715	110559	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	6080	-60	5	-0.98	271650360	44618	76.14	6150	6150	6050	7980	4300	6140	6088.36	3.74	0	8052	6253	6196	6153	6096	6053	6225	6125	219	1840	500	4420	10	1	43784592	2662	-17.52	1.05	12	0.10	-347.00	5769.00	9630	20240125	-36.86	5890	20231031	3.23	9630	-36.86	20240125	5990	1.50	20240703	9630	-36.86	20240125	5890	3.23	20231031	4.85	N	061970	500	218 억		1636722	N	N	0	N	00	N
104	20240715	100600	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	6100	-40	5	-0.65	194456330	31946	54.52	6150	6150	6050	7980	4300	6140	6087.03	3.74	0	3172	6253	6196	6153	6096	6053	6225	6125	219	1840	500	4420	10	1	43784592	2671	-17.58	1.06	12	0.07	-347.00	5769.00	9630	20240125	-36.66	5890	20231031	3.57	9630	-36.66	20240125	5990	1.84	20240703	9630	-36.66	20240125	5890	3.57	20231031	4.85	N	061970	500	218 억		1636722	N	N	0	N	00	N
105	20240715	090600	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	6080	-60	5	-0.98	62801150	10296	17.57	6150	6150	6050	7980	4300	6140	6099.57	3.74	0	530	6253	6196	6153	6096	6053	6225	6125	219	1840	500	4420	10	1	43784592	2662	-17.52	1.05	12	0.02	-347.00	5769.00	9630	20240125	-36.86	5890	20231031	3.23	9630	-36.86	20240125	5990	1.50	20240703	9630	-36.86	20240125	5890	3.23	20231031	4.85	N	061970	500	218 억		1636722	N	N	0	N	00	N
106	20240712	160555	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	6140	-70	5	-1.13	357393570	58094	46.43	6110	6210	6110	8070	4350	6210	6151.90	3.73	0	4447	6430	6320	6260	6150	6090	6290	6120	219	1860	500	4470	10	1	43784592	2688	-17.69	1.06	12	0.13	-347.00	5769.00	9630	20240125	-36.24	5890	20231031	4.24	9630	-36.24	20240125	5990	2.50	20240703	9630	-36.24	20240125	5890	4.24	20231031	4.79	N	061970	500	218 억		1633104	N	N	160	N	00	N
107	20240712	150559	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	6160	-50	5	-0.81	318231720	51719	41.34	6110	6210	6110	8070	4350	6210	6152.98	3.73	0	4250	6430	6320	6260	6150	6090	6290	6120	219	1860	500	4470	10	1	43784592	2697	-17.75	1.07	12	0.12	-347.00	5769.00	9630	20240125	-36.03	5890	20231031	4.58	9630	-36.03	20240125	5990	2.84	20240703	9630	-36.03	20240125	5890	4.58	20231031	4.79	N	061970	500	218 억		1633104	N	N	160	N	00	N
108	20240712	140602	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	6140	-70	5	-1.13	232861930	37813	30.22	6110	6210	6110	8070	4350	6210	6158.11	3.73	0	4530	6430	6320	6260	6150	6090	6290	6120	219	1860	500	4470	10	1	43784592	2688	-17.69	1.06	12	0.09	-347.00	5769.00	9630	20240125	-36.24	5890	20231031	4.24	9630	-36.24	20240125	5990	2.50	20240703	9630	-36.24	20240125	5890	4.24	20231031	4.79	N	061970	500	218 억		1633104	N	N	160	N	00	N
109	20240712	130557	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	6180	-30	5	-0.48	200213940	32509	25.98	6110	6210	6110	8070	4350	6210	6158.56	3.73	0	5355	6430	6320	6260	6150	6090	6290	6120	219	1860	500	4470	10	1	43784592	2706	-17.81	1.07	12	0.07	-347.00	5769.00	9630	20240125	-35.83	5890	20231031	4.92	9630	-35.83	20240125	5990	3.17	20240703	9630	-35.83	20240125	5890	4.92	20231031	4.79	N	061970	500	218 억		1633104	N	N	160	N	00	N
110	20240712	120558	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	6190	-20	5	-0.32	184766140	30005	23.98	6110	6210	6110	8070	4350	6210	6157.67	3.73	0	6311	6430	6320	6260	6150	6090	6290	6120	219	1860	500	4470	10	1	43784592	2710	-17.84	1.07	12	0.07	-347.00	5769.00	9630	20240125	-35.72	5890	20231031	5.09	9630	-35.72	20240125	5990	3.34	20240703	9630	-35.72	20240125	5890	5.09	20231031	4.79	N	061970	500	218 억		1633104	N	N	160	N	00	N
111	20240712	110555	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	6170	-40	5	-0.64	154769040	25157	20.11	6110	6210	6110	8070	4350	6210	6151.89	3.73	0	6309	6430	6320	6260	6150	6090	6290	6120	219	1860	500	4470	10	1	43784592	2702	-17.78	1.07	12	0.06	-347.00	5769.00	9630	20240125	-35.93	5890	20231031	4.75	9630	-35.93	20240125	5990	3.01	20240703	9630	-35.93	20240125	5890	4.75	20231031	4.79	N	061970	500	218 억		1633104	N	N	160	N	00	N
112	20240712	100557	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	6150	-60	5	-0.97	113975050	18540	14.82	6110	6210	6110	8070	4350	6210	6147.18	3.73	0	4186	6430	6320	6260	6150	6090	6290	6120	219	1860	500	4470	10	1	43784592	2693	-17.72	1.07	12	0.04	-347.00	5769.00	9630	20240125	-36.14	5890	20231031	4.41	9630	-36.14	20240125	5990	2.67	20240703	9630	-36.14	20240125	5890	4.41	20231031	4.79	N	061970	500	218 억		1633104	N	N	160	N	00	N
113	20240712	090554	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	6170	-40	5	-0.64	21994140	3593	2.87	6110	6210	6110	8070	4350	6210	6118.82	3.73	0	731	6430	6320	6260	6150	6090	6290	6120	219	1860	500	4470	10	1	43784592	2702	-17.78	1.07	12	0.01	-347.00	5769.00	9630	20240125	-35.93	5890	20231031	4.75	9630	-35.93	20240125	5990	3.01	20240703	9630	-35.93	20240125	5890	4.75	20231031	4.79	N	061970	500	218 억		1633104	N	N	160	N	00	N
114	20240711	160553	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	6210	-100	5	-1.58	780109280	124488	119.62	6320	6370	6200	8200	4420	6310	6266.94	3.74	0	-1067	6503	6406	6303	6206	6103	6355	6155	219	1890	500	4540	10	1	43784592	2719	-17.90	1.08	12	0.28	-347.00	5769.00	9630	20240125	-35.51	5890	20231031	5.43	9630	-35.51	20240125	5990	3.67	20240703	9630	-35.51	20240125	5890	5.43	20231031	4.76	N	061970	500	218 억		1636513	N	N	160	N	00	N
115	20240711	150558	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	6230	-80	5	-1.27	687718450	109615	105.33	6320	6370	6210	8200	4420	6310	6273.94	3.74	0	-534	6503	6406	6303	6206	6103	6355	6155	219	1890	500	4540	10	1	43784592	2728	-17.95	1.08	12	0.25	-347.00	5769.00	9630	20240125	-35.31	5890	20231031	5.77	9630	-35.31	20240125	5990	4.01	20240703	9630	-35.31	20240125	5890	5.77	20231031	4.76	N	061970	500	218 억		1636513	N	N	873	N	00	N
116	20240711	140557	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	6260	-50	5	-0.79	561970040	89427	85.93	6320	6370	6240	8200	4420	6310	6284.12	3.74	0	-3324	6503	6406	6303	6206	6103	6355	6155	219	1890	500	4540	10	1	43784592	2741	-18.04	1.09	12	0.20	-347.00	5769.00	9630	20240125	-34.99	5890	20231031	6.28	9630	-34.99	20240125	5990	4.51	20240703	9630	-34.99	20240125	5890	6.28	20231031	4.76	N	061970	500	218 억		1636513	N	N	873	N	00	N
117	20240711	130555	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	6270	-40	5	-0.63	511894660	81417	78.23	6320	6370	6240	8200	4420	6310	6287.32	3.74	0	-2407	6503	6406	6303	6206	6103	6355	6155	219	1890	500	4540	10	1	43784592	2745	-18.07	1.09	12	0.19	-347.00	5769.00	9630	20240125	-34.89	5890	20231031	6.45	9630	-34.89	20240125	5990	4.67	20240703	9630	-34.89	20240125	5890	6.45	20231031	4.76	N	061970	500	218 억		1636513	N	N	873	N	00	N
118	20240711	120556	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	6280	-30	5	-0.48	384422140	61061	58.67	6320	6370	6260	8200	4420	6310	6295.71	3.74	0	3948	6503	6406	6303	6206	6103	6355	6155	219	1890	500	4540	10	1	43784592	2750	-18.10	1.09	12	0.14	-347.00	5769.00	9630	20240125	-34.79	5890	20231031	6.62	9630	-34.79	20240125	5990	4.84	20240703	9630	-34.79	20240125	5890	6.62	20231031	4.76	N	061970	500	218 억		1636513	N	N	873	N	00	N
119	20240711	110554	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	6280	-30	5	-0.48	328884870	52206	50.16	6320	6370	6270	8200	4420	6310	6299.75	3.74	0	8068	6503	6406	6303	6206	6103	6355	6155	219	1890	500	4540	10	1	43784592	2750	-18.10	1.09	12	0.12	-347.00	5769.00	9630	20240125	-34.79	5890	20231031	6.62	9630	-34.79	20240125	5990	4.84	20240703	9630	-34.79	20240125	5890	6.62	20231031	4.76	N	061970	500	218 억		1636513	N	N	873	N	00	N
120	20240711	100554	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	6290	-20	5	-0.32	232574320	36876	35.43	6320	6370	6270	8200	4420	6310	6306.93	3.74	0	10286	6503	6406	6303	6206	6103	6355	6155	219	1890	500	4540	10	1	43784592	2754	-18.13	1.09	12	0.08	-347.00	5769.00	9630	20240125	-34.68	5890	20231031	6.79	9630	-34.68	20240125	5990	5.01	20240703	9630	-34.68	20240125	5890	6.79	20231031	4.76	N	061970	500	218 억		1636513	N	N	873	N	00	N
121	20240711	090552	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	6330	20	2	0.32	11675900	1838	1.77	6320	6360	6320	8200	4420	6310	6352.53	3.74	0	-248	6503	6406	6303	6206	6103	6355	6155	219	1890	500	4540	10	1	43784592	2772	-18.24	1.10	12	0.00	-347.00	5769.00	9630	20240125	-34.27	5890	20231031	7.47	9630	-34.27	20240125	5990	5.68	20240703	9630	-34.27	20240125	5890	7.47	20231031	4.76	N	061970	500	218 억		1636513	N	N	873	N	00	N
122	20240710	160553	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	6310	-50	5	-0.79	647688810	103345	53.94	6400	6400	6200	8260	4460	6360	6267.11	3.82	0	-35763	6506	6432	6336	6262	6166	6470	6300	219	1900	500	4570	10	1	43784592	2763	-18.18	1.09	12	0.24	-347.00	5769.00	9630	20240125	-34.48	5890	20231031	7.13	9630	-34.48	20240125	5990	5.34	20240703	9630	-34.48	20240125	5890	7.13	20231031	4.77	N	061970	500	218 억		1672242	N	N	873	N	00	N
123	20240710	150555	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	6300	-60	5	-0.94	595095770	94998	49.58	6400	6400	6200	8260	4460	6360	6264.29	3.82	0	-32247	6506	6432	6336	6262	6166	6470	6300	219	1900	500	4570	10	1	43784592	2758	-18.16	1.09	12	0.22	-347.00	5769.00	9630	20240125	-34.58	5890	20231031	6.96	9630	-34.58	20240125	5990	5.18	20240703	9630	-34.58	20240125	5890	6.96	20231031	4.77	N	061970	500	218 억		1672242	N	N	2128	N	00	N
124	20240710	140552	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	6260	-100	5	-1.57	460809180	73743	38.49	6400	6400	6200	8260	4460	6360	6248.85	3.82	0	-27155	6506	6432	6336	6262	6166	6470	6300	219	1900	500	4570	10	1	43784592	2741	-18.04	1.09	12	0.17	-347.00	5769.00	9630	20240125	-34.99	5890	20231031	6.28	9630	-34.99	20240125	5990	4.51	20240703	9630	-34.99	20240125	5890	6.28	20231031	4.77	N	061970	500	218 억		1672242	N	N	2128	N	00	N
125	20240710	130553	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	6260	-100	5	-1.57	421076200	67381	35.17	6400	6400	6200	8260	4460	6360	6249.17	3.82	0	-27683	6506	6432	6336	6262	6166	6470	6300	219	1900	500	4570	10	1	43784592	2741	-18.04	1.09	12	0.15	-347.00	5769.00	9630	20240125	-34.99	5890	20231031	6.28	9630	-34.99	20240125	5990	4.51	20240703	9630	-34.99	20240125	5890	6.28	20231031	4.77	N	061970	500	218 억		1672242	N	N	2128	N	00	N
126	20240710	120553	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	6210	-150	5	-2.36	387751530	62045	32.38	6400	6400	6200	8260	4460	6360	6249.51	3.82	0	-24776	6506	6432	6336	6262	6166	6470	6300	219	1900	500	4570	10	1	43784592	2719	-17.90	1.08	12	0.14	-347.00	5769.00	9630	20240125	-35.51	5890	20231031	5.43	9630	-35.51	20240125	5990	3.67	20240703	9630	-35.51	20240125	5890	5.43	20231031	4.77	N	061970	500	218 억		1672242	N	N	2128	N	00	N
127	20240710	110554	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	6230	-130	5	-2.04	290556130	46399	24.22	6400	6400	6210	8260	4460	6360	6262.11	3.82	0	-14076	6506	6432	6336	6262	6166	6470	6300	219	1900	500	4570	10	1	43784592	2728	-17.95	1.08	12	0.11	-347.00	5769.00	9630	20240125	-35.31	5890	20231031	5.77	9630	-35.31	20240125	5990	4.01	20240703	9630	-35.31	20240125	5890	5.77	20231031	4.77	N	061970	500	218 억		1672242	N	N	2128	N	00	N
128	20240710	100549	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	6260	-100	5	-1.57	210812630	33608	17.54	6400	6400	6210	8260	4460	6360	6272.68	3.82	0	-9206	6506	6432	6336	6262	6166	6470	6300	219	1900	500	4570	10	1	43784592	2741	-18.04	1.09	12	0.08	-347.00	5769.00	9630	20240125	-34.99	5890	20231031	6.28	9630	-34.99	20240125	5990	4.51	20240703	9630	-34.99	20240125	5890	6.28	20231031	4.77	N	061970	500	218 억		1672242	N	N	2128	N	00	N
129	20240710	090552	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	6310	-50	5	-0.79	33366350	5265	2.75	6400	6400	6300	8260	4460	6360	6337.37	3.82	0	-2434	6506	6432	6336	6262	6166	6470	6300	219	1900	500	4570	10	1	43784592	2763	-18.18	1.09	12	0.01	-347.00	5769.00	9630	20240125	-34.48	5890	20231031	7.13	9630	-34.48	20240125	5990	5.34	20240703	9630	-34.48	20240125	5890	7.13	20231031	4.77	N	061970	500	218 억		1672242	N	N	2128	N	00	N
130	20240709	160551	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	6360	140	2	2.25	1205944340	189601	184.35	6250	6410	6240	8080	4360	6220	6360.44	3.93	0	-48456	6300	6260	6190	6150	6080	6280	6170	219	1860	500	4470	10	1	43784592	2785	-18.33	1.10	12	0.43	-347.00	5769.00	9630	20240125	-33.96	5890	20231031	7.98	9630	-33.96	20240125	5990	6.18	20240703	9630	-33.96	20240125	5890	7.98	20231031	4.69	N	061970	500	218 억		1719244	N	N	2128	N	00	N
131	20240709	150552	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	6350	130	2	2.09	1102296400	173307	168.50	6250	6410	6240	8080	4360	6220	6360.37	3.93	0	-44474	6300	6260	6190	6150	6080	6280	6170	219	1860	500	4470	10	1	43784592	2780	-18.30	1.10	12	0.40	-347.00	5769.00	9630	20240125	-34.06	5890	20231031	7.81	9630	-34.06	20240125	5990	6.01	20240703	9630	-34.06	20240125	5890	7.81	20231031	4.69	N	061970	500	218 억		1719244	N	N	360	N	00	N
132	20240709	140552	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	6360	140	2	2.25	1024263300	161034	156.57	6250	6410	6240	8080	4360	6220	6360.54	3.93	0	-40076	6300	6260	6190	6150	6080	6280	6170	219	1860	500	4470	10	1	43784592	2785	-18.33	1.10	12	0.37	-347.00	5769.00	9630	20240125	-33.96	5890	20231031	7.98	9630	-33.96	20240125	5990	6.18	20240703	9630	-33.96	20240125	5890	7.98	20231031	4.69	N	061970	500	218 억		1719244	N	N	360	N	00	N
133	20240709	130554	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	6360	140	2	2.25	856792730	134701	130.97	6250	6410	6240	8080	4360	6220	6360.70	3.93	0	-35546	6300	6260	6190	6150	6080	6280	6170	219	1860	500	4470	10	1	43784592	2785	-18.33	1.10	12	0.31	-347.00	5769.00	9630	20240125	-33.96	5890	20231031	7.98	9630	-33.96	20240125	5990	6.18	20240703	9630	-33.96	20240125	5890	7.98	20231031	4.69	N	061970	500	218 억		1719244	N	N	360	N	00	N
134	20240709	120555	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	6370	150	2	2.41	726169070	114145	110.98	6250	6410	6240	8080	4360	6220	6361.81	3.93	0	-27287	6300	6260	6190	6150	6080	6280	6170	219	1860	500	4470	10	1	43784592	2789	-18.36	1.10	12	0.26	-347.00	5769.00	9630	20240125	-33.85	5890	20231031	8.15	9630	-33.85	20240125	5990	6.34	20240703	9630	-33.85	20240125	5890	8.15	20231031	4.69	N	061970	500	218 억		1719244	N	N	360	N	00	N
135	20240709	110554	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	6380	160	2	2.57	675647610	106218	103.27	6250	6410	6240	8080	4360	6220	6360.95	3.93	0	-24821	6300	6260	6190	6150	6080	6280	6170	219	1860	500	4470	10	1	43784592	2793	-18.39	1.11	12	0.24	-347.00	5769.00	9630	20240125	-33.75	5890	20231031	8.32	9630	-33.75	20240125	5990	6.51	20240703	9630	-33.75	20240125	5890	8.32	20231031	4.69	N	061970	500	218 억		1719244	N	N	360	N	00	N
136	20240709	100553	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	6370	150	2	2.41	500375470	78740	76.56	6250	6410	6240	8080	4360	6220	6354.78	3.93	0	-19593	6300	6260	6190	6150	6080	6280	6170	219	1860	500	4470	10	1	43784592	2789	-18.36	1.10	12	0.18	-347.00	5769.00	9630	20240125	-33.85	5890	20231031	8.15	9630	-33.85	20240125	5990	6.34	20240703	9630	-33.85	20240125	5890	8.15	20231031	4.69	N	061970	500	218 억		1719244	N	N	360	N	00	N
137	20240709	090552	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	6340	120	2	1.93	129465380	20468	19.90	6250	6360	6240	8080	4360	6220	6325.26	3.93	0	1754	6300	6260	6190	6150	6080	6280	6170	219	1860	500	4470	10	1	43784592	2776	-18.27	1.10	12	0.05	-347.00	5769.00	9630	20240125	-34.16	5890	20231031	7.64	9630	-34.16	20240125	5990	5.84	20240703	9630	-34.16	20240125	5890	7.64	20231031	4.69	N	061970	500	218 억		1719244	N	N	360	N	00	N
138	20240708	160548	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	6220	80	2	1.30	626368040	101296	46.93	6120	6230	6120	7980	4300	6140	6183.19	3.92	0	2932	6393	6266	6163	6036	5933	6215	5985	219	1840	500	4420	10	1	43784592	2723	-17.93	1.08	12	0.23	-347.00	5769.00	9630	20240125	-35.41	5890	20231031	5.60	9630	-35.41	20240125	5990	3.84	20240703	9630	-35.41	20240125	5890	5.60	20231031	4.72	N	061970	500	218 억		1716515	N	N	360	N	00	N
139	20240708	150550	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	6190	50	2	0.81	476947020	77227	35.78	6120	6220	6120	7980	4300	6140	6175.91	3.92	0	-5973	6393	6266	6163	6036	5933	6215	5985	219	1840	500	4420	10	1	43784592	2710	-17.84	1.07	12	0.18	-347.00	5769.00	9630	20240125	-35.72	5890	20231031	5.09	9630	-35.72	20240125	5990	3.34	20240703	9630	-35.72	20240125	5890	5.09	20231031	4.72	N	061970	500	218 억		1716515	N	N	3456	N	00	N
140	20240708	140551	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	6200	60	2	0.98	456803260	73973	34.27	6120	6220	6120	7980	4300	6140	6175.27	3.92	0	-6569	6393	6266	6163	6036	5933	6215	5985	219	1840	500	4420	10	1	43784592	2715	-17.87	1.07	12	0.17	-347.00	5769.00	9630	20240125	-35.62	5890	20231031	5.26	9630	-35.62	20240125	5990	3.51	20240703	9630	-35.62	20240125	5890	5.26	20231031	4.72	N	061970	500	218 억		1716515	N	N	3456	N	00	N
141	20240708	130547	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	6180	40	2	0.65	383631660	62145	28.79	6120	6220	6120	7980	4300	6140	6173.17	3.92	0	-12384	6393	6266	6163	6036	5933	6215	5985	219	1840	500	4420	10	1	43784592	2706	-17.81	1.07	12	0.14	-347.00	5769.00	9630	20240125	-35.83	5890	20231031	4.92	9630	-35.83	20240125	5990	3.17	20240703	9630	-35.83	20240125	5890	4.92	20231031	4.72	N	061970	500	218 억		1716515	N	N	3456	N	00	N
142	20240708	120549	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	6190	50	2	0.81	353077510	57202	26.50	6120	6220	6120	7980	4300	6140	6172.47	3.92	0	-12257	6393	6266	6163	6036	5933	6215	5985	219	1840	500	4420	10	1	43784592	2710	-17.84	1.07	12	0.13	-347.00	5769.00	9630	20240125	-35.72	5890	20231031	5.09	9630	-35.72	20240125	5990	3.34	20240703	9630	-35.72	20240125	5890	5.09	20231031	4.72	N	061970	500	218 억		1716515	N	N	3456	N	00	N
143	20240708	110547	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	6180	40	2	0.65	312791410	50678	23.48	6120	6220	6120	7980	4300	6140	6172.13	3.92	0	-11596	6393	6266	6163	6036	5933	6215	5985	219	1840	500	4420	10	1	43784592	2706	-17.81	1.07	12	0.12	-347.00	5769.00	9630	20240125	-35.83	5890	20231031	4.92	9630	-35.83	20240125	5990	3.17	20240703	9630	-35.83	20240125	5890	4.92	20231031	4.72	N	061970	500	218 억		1716515	N	N	3456	N	00	N
144	20240708	100548	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	6180	40	2	0.65	194854170	31573	14.63	6120	6220	6120	7980	4300	6140	6171.54	3.92	0	-11027	6393	6266	6163	6036	5933	6215	5985	219	1840	500	4420	10	1	43784592	2706	-17.81	1.07	12	0.07	-347.00	5769.00	9630	20240125	-35.83	5890	20231031	4.92	9630	-35.83	20240125	5990	3.17	20240703	9630	-35.83	20240125	5890	4.92	20231031	4.72	N	061970	500	218 억		1716515	N	N	3456	N	00	N
145	20240708	090548	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	6180	40	2	0.65	6950670	1134	0.53	6120	6190	6120	7980	4300	6140	6129.34	3.92	0	-158	6393	6266	6163	6036	5933	6215	5985	219	1840	500	4420	10	1	43784592	2706	-17.81	1.07	12	0.00	-347.00	5769.00	9630	20240125	-35.83	5890	20231031	4.92	9630	-35.83	20240125	5990	3.17	20240703	9630	-35.83	20240125	5890	4.92	20231031	4.72	N	061970	500	218 억		1716515	N	N	3456	N	00	N
146	20240705	160545	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	6140	-90	5	-1.44	1323601180	215748	132.87	6230	6290	6060	8090	4370	6230	6134.69	3.93	0	-2041	6416	6322	6176	6082	5936	6370	6130	219	1860	500	4480	10	1	43784592	2688	-17.69	1.06	12	0.49	-347.00	5769.00	9630	20240125	-36.24	5890	20231031	4.24	9630	-36.24	20240125	5990	2.50	20240703	9630	-36.24	20240125	5890	4.24	20231031	4.73	N	061970	500	218 억		1720909	N	N	3456	N	00	N
147	20240705	150548	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	6130	-100	5	-1.61	1251122730	203947	125.61	6230	6290	6060	8090	4370	6230	6134.29	3.93	0	-916	6416	6322	6176	6082	5936	6370	6130	219	1860	500	4480	10	1	43784592	2684	-17.67	1.06	12	0.47	-347.00	5769.00	9630	20240125	-36.34	5890	20231031	4.07	9630	-36.34	20240125	5990	2.34	20240703	9630	-36.34	20240125	5890	4.07	20231031	4.73	N	061970	500	218 억		1720909	N	N	422	N	00	N
148	20240705	140548	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	6140	-90	5	-1.44	1121314570	182826	112.60	6230	6290	6060	8090	4370	6230	6132.94	3.93	0	3509	6416	6322	6176	6082	5936	6370	6130	219	1860	500	4480	10	1	43784592	2688	-17.69	1.06	12	0.42	-347.00	5769.00	9630	20240125	-36.24	5890	20231031	4.24	9630	-36.24	20240125	5990	2.50	20240703	9630	-36.24	20240125	5890	4.24	20231031	4.73	N	061970	500	218 억		1720909	N	N	422	N	00	N
149	20240705	130547	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	6140	-90	5	-1.44	1042243690	169940	104.66	6230	6290	6060	8090	4370	6230	6132.69	3.93	0	9937	6416	6322	6176	6082	5936	6370	6130	219	1860	500	4480	10	1	43784592	2688	-17.69	1.06	12	0.39	-347.00	5769.00	9630	20240125	-36.24	5890	20231031	4.24	9630	-36.24	20240125	5990	2.50	20240703	9630	-36.24	20240125	5890	4.24	20231031	4.73	N	061970	500	218 억		1720909	N	N	422	N	00	N
150	20240705	120548	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	6090	-140	5	-2.25	904970470	147462	90.82	6230	6290	6060	8090	4370	6230	6136.62	3.93	0	8522	6416	6322	6176	6082	5936	6370	6130	219	1860	500	4480	10	1	43784592	2666	-17.55	1.06	12	0.34	-347.00	5769.00	9630	20240125	-36.76	5890	20231031	3.40	9630	-36.76	20240125	5990	1.67	20240703	9630	-36.76	20240125	5890	3.40	20231031	4.73	N	061970	500	218 억		1720909	N	N	422	N	00	N
151	20240705	110545	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	6120	-110	5	-1.77	718754810	116927	72.01	6230	6290	6070	8090	4370	6230	6146.65	3.93	0	8121	6416	6322	6176	6082	5936	6370	6130	219	1860	500	4480	10	1	43784592	2680	-17.64	1.06	12	0.27	-347.00	5769.00	9630	20240125	-36.45	5890	20231031	3.90	9630	-36.45	20240125	5990	2.17	20240703	9630	-36.45	20240125	5890	3.90	20231031	4.73	N	061970	500	218 억		1720909	N	N	422	N	00	N
152	20240705	100546	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	6150	-80	5	-1.28	325478780	52459	32.31	6230	6290	6130	8090	4370	6230	6204.17	3.93	0	-7418	6416	6322	6176	6082	5936	6370	6130	219	1860	500	4480	10	1	43784592	2693	-17.72	1.07	12	0.12	-347.00	5769.00	9630	20240125	-36.14	5890	20231031	4.41	9630	-36.14	20240125	5990	2.67	20240703	9630	-36.14	20240125	5890	4.41	20231031	4.73	N	061970	500	218 억		1720909	N	N	422	N	00	N
153	20240705	090547	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	6220	-10	5	-0.16	92344210	14799	9.11	6230	6290	6220	8090	4370	6230	6240.28	3.93	0	-3724	6416	6322	6176	6082	5936	6370	6130	219	1860	500	4480	10	1	43784592	2723	-17.93	1.08	12	0.03	-347.00	5769.00	9630	20240125	-35.41	5890	20231031	5.60	9630	-35.41	20240125	5990	3.84	20240703	9630	-35.41	20240125	5890	5.60	20231031	4.73	N	061970	500	218 억		1720909	N	N	422	N	00	N
154	20240704	160544	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	6230	220	2	3.66	981498290	159260	97.07	6030	6270	6030	7810	4210	6010	6163.30	3.89	0	16698	6183	6096	6043	5956	5903	6070	5930	219	1800	500	4320	10	1	43784592	2728	-17.95	1.08	12	0.36	-347.00	5769.00	9630	20240125	-35.31	5890	20231031	5.77	9630	-35.31	20240125	5990	4.01	20240703	9630	-35.31	20240125	5890	5.77	20231031	4.75	N	061970	500	218 억		1704789	N	N	422	N	00	N
155	20240704	150546	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	6220	210	2	3.49	893891870	145181	88.49	6030	6270	6030	7810	4210	6010	6157.60	3.89	0	15778	6183	6096	6043	5956	5903	6070	5930	219	1800	500	4320	10	1	43784592	2723	-17.93	1.08	12	0.33	-347.00	5769.00	9630	20240125	-35.41	5890	20231031	5.60	9630	-35.41	20240125	5990	3.84	20240703	9630	-35.41	20240125	5890	5.60	20231031	4.75	N	061970	500	218 억		1704789	N	N	539	N	00	N
156	20240704	140545	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	6270	260	2	4.33	774436640	126009	76.80	6030	6270	6030	7810	4210	6010	6146.43	3.89	0	18673	6183	6096	6043	5956	5903	6070	5930	219	1800	500	4320	10	1	43784592	2745	-18.07	1.09	12	0.29	-347.00	5769.00	9630	20240125	-34.89	5890	20231031	6.45	9630	-34.89	20240125	5990	4.67	20240703	9630	-34.89	20240125	5890	6.45	20231031	4.75	N	061970	500	218 억		1704789	N	N	539	N	00	N
157	20240704	130546	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	6090	80	2	1.33	474227980	77496	47.23	6030	6190	6030	7810	4210	6010	6120.10	3.89	0	10253	6183	6096	6043	5956	5903	6070	5930	219	1800	500	4320	10	1	43784592	2666	-17.55	1.06	12	0.18	-347.00	5769.00	9630	20240125	-36.76	5890	20231031	3.40	9630	-36.76	20240125	5990	1.67	20240703	9630	-36.76	20240125	5890	3.40	20231031	4.75	N	061970	500	218 억		1704789	N	N	539	N	00	N
158	20240704	120545	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	6100	90	2	1.50	452862120	73981	45.09	6030	6190	6030	7810	4210	6010	6122.09	3.89	0	10430	6183	6096	6043	5956	5903	6070	5930	219	1800	500	4320	10	1	43784592	2671	-17.58	1.06	12	0.17	-347.00	5769.00	9630	20240125	-36.66	5890	20231031	3.57	9630	-36.66	20240125	5990	1.84	20240703	9630	-36.66	20240125	5890	3.57	20231031	4.75	N	061970	500	218 억		1704789	N	N	539	N	00	N
159	20240704	110544	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	6140	130	2	2.16	367669000	60025	36.59	6030	6190	6030	7810	4210	6010	6126.24	3.89	0	11122	6183	6096	6043	5956	5903	6070	5930	219	1800	500	4320	10	1	43784592	2688	-17.69	1.06	12	0.14	-347.00	5769.00	9630	20240125	-36.24	5890	20231031	4.24	9630	-36.24	20240125	5990	2.50	20240703	9630	-36.24	20240125	5890	4.24	20231031	4.75	N	061970	500	218 억		1704789	N	N	539	N	00	N
160	20240704	100545	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	6130	120	2	2.00	321035070	52392	31.93	6030	6190	6030	7810	4210	6010	6128.70	3.89	0	13099	6183	6096	6043	5956	5903	6070	5930	219	1800	500	4320	10	1	43784592	2684	-17.67	1.06	12	0.12	-347.00	5769.00	9630	20240125	-36.34	5890	20231031	4.07	9630	-36.34	20240125	5990	2.34	20240703	9630	-36.34	20240125	5890	4.07	20231031	4.75	N	061970	500	218 억		1704789	N	N	539	N	00	N
161	20240704	090545	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	6070	60	2	1.00	44258870	7300	4.45	6030	6090	6030	7810	4210	6010	6066.77	3.89	0	3929	6183	6096	6043	5956	5903	6070	5930	219	1800	500	4320	10	1	43784592	2658	-17.49	1.05	12	0.02	-347.00	5769.00	9630	20240125	-36.97	5890	20231031	3.06	9630	-36.97	20240125	5990	1.34	20240703	9630	-36.97	20240125	5890	3.06	20231031	4.75	N	061970	500	218 억		1704789	N	N	539	N	00	N
162	20240703	160542	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	6010	-60	5	-0.99	983721390	163008	142.80	6120	6130	5990	7890	4250	6070	6034.86	3.87	0	11023	6250	6160	6110	6020	5970	6135	5995	219	1820	500	4370	10	1	43784592	2631	-17.32	1.04	12	0.37	-347.00	5769.00	9630	20240125	-37.59	5890	20231031	2.04	9630	-37.59	20240125	5990	0.33	20240703	9630	-37.59	20240125	5890	2.04	20231031	4.78	N	061970	500	218 억		1694651	N	N	539	N	00	N
163	20240703	150544	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	5990	-80	5	-1.32	902738370	149527	130.99	6120	6130	5990	7890	4250	6070	6037.25	3.87	0	7892	6250	6160	6110	6020	5970	6135	5995	219	1820	500	4370	10	1	43784592	2623	-17.26	1.04	12	0.34	-347.00	5769.00	9630	20240125	-37.80	5890	20231031	1.70	9630	-37.80	20240125	5990	0.00	20240703	9630	-37.80	20240125	5890	1.70	20231031	4.78	N	061970	500	218 억		1694651	N	N	237	N	00	N
164	20240703	140544	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	6030	-40	5	-0.66	705832190	116737	102.26	6120	6130	5990	7890	4250	6070	6046.31	3.87	0	5168	6250	6160	6110	6020	5970	6135	5995	219	1820	500	4370	10	1	43784592	2640	-17.38	1.05	12	0.27	-347.00	5769.00	9630	20240125	-37.38	5890	20231031	2.38	9630	-37.38	20240125	5990	0.67	20240703	9630	-37.38	20240125	5890	2.38	20231031	4.78	N	061970	500	218 억		1694651	N	N	237	N	00	N
165	20240703	130543	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	6030	-40	5	-0.66	642364160	106214	93.05	6120	6130	5990	7890	4250	6070	6047.79	3.87	0	4452	6250	6160	6110	6020	5970	6135	5995	219	1820	500	4370	10	1	43784592	2640	-17.38	1.05	12	0.24	-347.00	5769.00	9630	20240125	-37.38	5890	20231031	2.38	9630	-37.38	20240125	5990	0.67	20240703	9630	-37.38	20240125	5890	2.38	20231031	4.78	N	061970	500	218 억		1694651	N	N	237	N	00	N
166	20240703	120542	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	6020	-50	5	-0.82	553645140	91472	80.13	6120	6130	5990	7890	4250	6070	6052.58	3.87	0	1864	6250	6160	6110	6020	5970	6135	5995	219	1820	500	4370	10	1	43784592	2636	-17.35	1.04	12	0.21	-347.00	5769.00	9630	20240125	-37.49	5890	20231031	2.21	9630	-37.49	20240125	5990	0.50	20240703	9630	-37.49	20240125	5890	2.21	20231031	4.78	N	061970	500	218 억		1694651	N	N	237	N	00	N
167	20240703	110545	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	6050	-20	5	-0.33	426741440	70429	61.70	6120	6130	5990	7890	4250	6070	6059.14	3.87	0	-2747	6250	6160	6110	6020	5970	6135	5995	219	1820	500	4370	10	1	43784592	2649	-17.44	1.05	12	0.16	-347.00	5769.00	9630	20240125	-37.18	5890	20231031	2.72	9630	-37.18	20240125	5990	1.00	20240703	9630	-37.18	20240125	5890	2.72	20231031	4.78	N	061970	500	218 억		1694651	N	N	237	N	00	N
168	20240703	100544	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	6080	10	2	0.16	175717410	28813	25.24	6120	6130	6070	7890	4250	6070	6098.72	3.87	0	-581	6250	6160	6110	6020	5970	6135	5995	219	1820	500	4370	10	1	43784592	2662	-17.52	1.05	12	0.07	-347.00	5769.00	9630	20240125	-36.86	5890	20231031	3.23	9630	-36.86	20240125	6000	1.33	20240624	9630	-36.86	20240125	5890	3.23	20231031	4.78	N	061970	500	218 억		1694651	N	N	237	N	00	N
169	20240703	090543	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	6100	30	2	0.49	26141670	4281	3.75	6120	6130	6070	7890	4250	6070	6108.03	3.87	0	-1680	6250	6160	6110	6020	5970	6135	5995	219	1820	500	4370	10	1	43784592	2671	-17.58	1.06	12	0.01	-347.00	5769.00	9630	20240125	-36.66	5890	20231031	3.57	9630	-36.66	20240125	6000	1.67	20240624	9630	-36.66	20240125	5890	3.57	20231031	4.78	N	061970	500	218 억		1694651	N	N	237	N	00	N
170	20240702	160541	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	6070	-110	5	-1.78	662438450	108631	83.18	6180	6200	6060	8030	4330	6180	6098.09	3.98	0	-20870	6353	6266	6203	6116	6053	6310	6160	219	1850	500	4440	10	1	43784592	2658	-17.49	1.05	12	0.25	-347.00	5769.00	9630	20240125	-36.97	5890	20231031	3.06	9630	-36.97	20240125	6000	1.17	20240624	9630	-36.97	20240125	5890	3.06	20231031	4.79	N	061970	500	218 억		1741603	N	N	237	N	00	N
171	20240702	150543	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	6100	-80	5	-1.29	618862470	101460	77.68	6180	6200	6060	8030	4330	6180	6099.57	3.98	0	-20332	6353	6266	6203	6116	6053	6310	6160	219	1850	500	4440	10	1	43784592	2671	-17.58	1.06	12	0.23	-347.00	5769.00	9630	20240125	-36.66	5890	20231031	3.57	9630	-36.66	20240125	6000	1.67	20240624	9630	-36.66	20240125	5890	3.57	20231031	4.79	N	061970	500	218 억		1741603	N	N	1	N	00	N
172	20240702	140542	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	6090	-90	5	-1.46	562843040	92236	70.62	6180	6200	6060	8030	4330	6180	6102.21	3.98	0	-19837	6353	6266	6203	6116	6053	6310	6160	219	1850	500	4440	10	1	43784592	2666	-17.55	1.06	12	0.21	-347.00	5769.00	9630	20240125	-36.76	5890	20231031	3.40	9630	-36.76	20240125	6000	1.50	20240624	9630	-36.76	20240125	5890	3.40	20231031	4.79	N	061970	500	218 억		1741603	N	N	1	N	00	N
173	20240702	130542	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	6090	-90	5	-1.46	464927490	76116	58.28	6180	6200	6080	8030	4330	6180	6108.14	3.98	0	-18611	6353	6266	6203	6116	6053	6310	6160	219	1850	500	4440	10	1	43784592	2666	-17.55	1.06	12	0.17	-347.00	5769.00	9630	20240125	-36.76	5890	20231031	3.40	9630	-36.76	20240125	6000	1.50	20240624	9630	-36.76	20240125	5890	3.40	20231031	4.79	N	061970	500	218 억		1741603	N	N	1	N	00	N
174	20240702	120543	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	6120	-60	5	-0.97	391256850	64013	49.01	6180	6200	6080	8030	4330	6180	6112.15	3.98	0	-18418	6353	6266	6203	6116	6053	6310	6160	219	1850	500	4440	10	1	43784592	2680	-17.64	1.06	12	0.15	-347.00	5769.00	9630	20240125	-36.45	5890	20231031	3.90	9630	-36.45	20240125	6000	2.00	20240624	9630	-36.45	20240125	5890	3.90	20231031	4.79	N	061970	500	218 억		1741603	N	N	1	N	00	N
175	20240702	110542	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	6090	-90	5	-1.46	325549110	53228	40.75	6180	6200	6080	8030	4330	6180	6116.13	3.98	0	-15250	6353	6266	6203	6116	6053	6310	6160	219	1850	500	4440	10	1	43784592	2666	-17.55	1.06	12	0.12	-347.00	5769.00	9630	20240125	-36.76	5890	20231031	3.40	9630	-36.76	20240125	6000	1.50	20240624	9630	-36.76	20240125	5890	3.40	20231031	4.79	N	061970	500	218 억		1741603	N	N	1	N	00	N
176	20240702	100542	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	6100	-80	5	-1.29	223383620	36456	27.91	6180	6200	6080	8030	4330	6180	6127.49	3.98	0	-18663	6353	6266	6203	6116	6053	6310	6160	219	1850	500	4440	10	1	43784592	2671	-17.58	1.06	12	0.08	-347.00	5769.00	9630	20240125	-36.66	5890	20231031	3.57	9630	-36.66	20240125	6000	1.67	20240624	9630	-36.66	20240125	5890	3.57	20231031	4.79	N	061970	500	218 억		1741603	N	N	1	N	00	N
177	20240702	090543	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	6150	-30	5	-0.49	70588460	11430	8.75	6180	6200	6140	8030	4330	6180	6175.72	3.98	0	-6410	6353	6266	6203	6116	6053	6310	6160	219	1850	500	4440	10	1	43784592	2693	-17.72	1.07	12	0.03	-347.00	5769.00	9630	20240125	-36.14	5890	20231031	4.41	9630	-36.14	20240125	6000	2.50	20240624	9630	-36.14	20240125	5890	4.41	20231031	4.79	N	061970	500	218 억		1741603	N	N	1	N	00	N
178	20240701	160540	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	6180	0	3	0.00	808765610	130451	117.53	6170	6290	6140	8030	4330	6180	6199.77	3.88	0	-17776	6313	6246	6173	6106	6033	6280	6140	219	1850	500	4440	10	1	43784592	2706	-17.81	1.07	12	0.30	-347.00	5769.00	9630	20240125	-35.83	5890	20231031	4.92	9630	-35.83	20240125	6000	3.00	20240624	9630	-35.83	20240125	5890	4.92	20231031	4.78	N	061970	500	218 억		1699193	N	N	1	N	00	N
179	20240701	150542	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	6190	10	2	0.16	791744910	127695	115.05	6170	6290	6140	8030	4330	6180	6200.28	3.88	0	-16318	6313	6246	6173	6106	6033	6280	6140	219	1850	500	4440	10	1	43784592	2710	-17.84	1.07	12	0.29	-347.00	5769.00	9630	20240125	-35.72	5890	20231031	5.09	9630	-35.72	20240125	6000	3.17	20240624	9630	-35.72	20240125	5890	5.09	20231031	4.78	N	061970	500	218 억		1699193	N	N	0	N	00	N
180	20240701	140541	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	6180	0	3	0.00	703579290	113398	102.17	6170	6290	6140	8030	4330	6180	6204.51	3.88	0	-15675	6313	6246	6173	6106	6033	6280	6140	219	1850	500	4440	10	1	43784592	2706	-17.81	1.07	12	0.26	-347.00	5769.00	9630	20240125	-35.83	5890	20231031	4.92	9630	-35.83	20240125	6000	3.00	20240624	9630	-35.83	20240125	5890	4.92	20231031	4.78	N	061970	500	218 억		1699193	N	N	0	N	00	N
181	20240701	130541	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	6210	30	2	0.49	569342710	91770	82.68	6170	6290	6140	8030	4330	6180	6204.02	3.88	0	-8783	6313	6246	6173	6106	6033	6280	6140	219	1850	500	4440	10	1	43784592	2719	-17.90	1.08	12	0.21	-347.00	5769.00	9630	20240125	-35.51	5890	20231031	5.43	9630	-35.51	20240125	6000	3.50	20240624	9630	-35.51	20240125	5890	5.43	20231031	4.78	N	061970	500	218 억		1699193	N	N	0	N	00	N
182	20240701	120542	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	6210	30	2	0.49	530587400	85533	77.06	6170	6290	6140	8030	4330	6180	6203.31	3.88	0	-7637	6313	6246	6173	6106	6033	6280	6140	219	1850	500	4440	10	1	43784592	2719	-17.90	1.08	12	0.20	-347.00	5769.00	9630	20240125	-35.51	5890	20231031	5.43	9630	-35.51	20240125	6000	3.50	20240624	9630	-35.51	20240125	5890	5.43	20231031	4.78	N	061970	500	218 억		1699193	N	N	0	N	00	N
183	20240701	110540	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	6200	20	2	0.32	484029380	78031	70.30	6170	6290	6140	8030	4330	6180	6203.04	3.88	0	-3317	6313	6246	6173	6106	6033	6280	6140	219	1850	500	4440	10	1	43784592	2715	-17.87	1.07	12	0.18	-347.00	5769.00	9630	20240125	-35.62	5890	20231031	5.26	9630	-35.62	20240125	6000	3.33	20240624	9630	-35.62	20240125	5890	5.26	20231031	4.78	N	061970	500	218 억		1699193	N	N	0	N	00	N
184	20240701	100540	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	6160	-20	5	-0.32	401255160	64667	58.26	6170	6290	6140	8030	4330	6180	6204.94	3.88	0	4321	6313	6246	6173	6106	6033	6280	6140	219	1850	500	4440	10	1	43784592	2697	-17.75	1.07	12	0.15	-347.00	5769.00	9630	20240125	-36.03	5890	20231031	4.58	9630	-36.03	20240125	6000	2.67	20240624	9630	-36.03	20240125	5890	4.58	20231031	4.78	N	061970	500	218 억		1699193	N	N	0	N	00	N
185	20240701	090539	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	6170	-10	5	-0.16	22017260	3570	3.22	6170	6170	6140	8030	4330	6180	6167.30	3.88	0	-1291	6313	6246	6173	6106	6033	6280	6140	219	1850	500	4440	10	1	43784592	2702	-17.78	1.07	12	0.01	-347.00	5769.00	9630	20240125	-35.93	5890	20231031	4.75	9630	-35.93	20240125	6000	2.83	20240624	9630	-35.93	20240125	5890	4.75	20231031	4.78	N	061970	500	218 억		1699193	N	N	0	N	00	N