KissMeData/200470/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	160945	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	5070	195	2	4.00	1947225235	397318	100.13	4830	5070	4705	6330	3415	4875	4900.37	0.64	0	45917	5271	5072	4961	4762	4651	5017	4707	212	1455	500	3020	10	1	42362093	2148	-12.90	2.02	12	0.94	-393.00	2510.00	7250	20240604	-30.07	2450	20231207	106.94	7250	-30.07	20240604	3255	55.76	20240102	7250	-30.07	20240604	2450	106.94	20231207	4.81	N	200470	500	211 억		271180	N	N	0	N	00	N
3	20240731	150958	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	4995	120	2	2.46	1740292755	356285	89.79	4830	5030	4705	6330	3415	4875	4884.57	0.64	0	50302	5271	5072	4961	4762	4651	5017	4707	212	1455	500	3020	5	1	42362093	2116	-12.71	1.99	12	0.84	-393.00	2510.00	7250	20240604	-31.10	2450	20231207	103.88	7250	-31.10	20240604	3255	53.46	20240102	7250	-31.10	20240604	2450	103.88	20231207	4.81	N	200470	500	211 억		271180	N	N	0	N	00	N
4	20240731	140958	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	4940	65	2	1.33	1416398470	291302	73.42	4830	4980	4705	6330	3415	4875	4862.28	0.64	0	34239	5271	5072	4961	4762	4651	5017	4707	212	1455	500	3020	5	1	42362093	2093	-12.57	1.97	12	0.69	-393.00	2510.00	7250	20240604	-31.86	2450	20231207	101.63	7250	-31.86	20240604	3255	51.77	20240102	7250	-31.86	20240604	2450	101.63	20231207	4.81	N	200470	500	211 억		271180	N	N	0	N	00	N
5	20240731	130954	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	4960	85	2	1.74	1253765310	258479	65.14	4830	4970	4705	6330	3415	4875	4850.50	0.64	0	29925	5271	5072	4961	4762	4651	5017	4707	212	1455	500	3020	5	1	42362093	2101	-12.62	1.98	12	0.61	-393.00	2510.00	7250	20240604	-31.59	2450	20231207	102.45	7250	-31.59	20240604	3255	52.38	20240102	7250	-31.59	20240604	2450	102.45	20231207	4.81	N	200470	500	211 억		271180	N	N	0	N	00	N
6	20240731	120954	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	4880	5	2	0.10	991406100	205144	51.70	4830	4920	4705	6330	3415	4875	4832.62	0.64	0	7929	5271	5072	4961	4762	4651	5017	4707	212	1455	500	3020	5	1	42362093	2067	-12.42	1.94	12	0.48	-393.00	2510.00	7250	20240604	-32.69	2450	20231207	99.18	7250	-32.69	20240604	3255	49.92	20240102	7250	-32.69	20240604	2450	99.18	20231207	4.81	N	200470	500	211 억		271180	N	N	0	N	00	N
7	20240731	110956	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	4845	-30	5	-0.62	862709535	178655	45.03	4830	4920	4705	6330	3415	4875	4828.78	0.64	0	4271	5271	5072	4961	4762	4651	5017	4707	212	1455	500	3020	5	1	42362093	2052	-12.33	1.93	12	0.42	-393.00	2510.00	7250	20240604	-33.17	2450	20231207	97.76	7250	-33.17	20240604	3255	48.85	20240102	7250	-33.17	20240604	2450	97.76	20231207	4.81	N	200470	500	211 억		271180	N	N	0	N	00	N
8	20240731	100952	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	4870	-5	5	-0.10	580307005	120423	30.35	4830	4920	4705	6330	3415	4875	4818.66	0.64	0	13083	5271	5072	4961	4762	4651	5017	4707	212	1455	500	3020	5	1	42362093	2063	-12.39	1.94	12	0.28	-393.00	2510.00	7250	20240604	-32.83	2450	20231207	98.78	7250	-32.83	20240604	3255	49.62	20240102	7250	-32.83	20240604	2450	98.78	20231207	4.81	N	200470	500	211 억		271180	N	N	0	N	00	N
9	20240731	090952	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	4755	-120	5	-2.46	169252160	35312	8.90	4830	4855	4735	6330	3415	4875	4791.80	0.64	0	3712	5271	5072	4961	4762	4651	5017	4707	212	1455	500	3020	5	1	42362093	2014	-12.10	1.89	12	0.08	-393.00	2510.00	7250	20240604	-34.41	2450	20231207	94.08	7250	-34.41	20240604	3255	46.08	20240102	7250	-34.41	20240604	2450	94.08	20231207	4.81	N	200470	500	211 억		271180	N	N	0	N	00	N
10	20240730	160928	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	4875	-235	5	-4.60	1925618370	390534	100.55	5050	5160	4850	6640	3580	5110	4930.51	0.78	0	-52956	5290	5200	5070	4980	4850	5245	5025	212	1530	500	3160	5	1	42362093	2065	-12.40	1.94	12	0.92	-393.00	2510.00	7250	20240604	-32.76	2450	20231207	98.98	7250	-32.76	20240604	3255	49.77	20240102	7250	-32.76	20240604	2450	98.98	20231207	4.82	N	200470	500	211 억		328321	N	N	0	N	00	N
11	20240730	150946	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	4885	-225	5	-4.40	1818036995	368480	94.87	5050	5160	4850	6640	3580	5110	4933.59	0.78	0	-50557	5290	5200	5070	4980	4850	5245	5025	212	1530	500	3160	5	1	42362093	2069	-12.43	1.95	12	0.87	-393.00	2510.00	7250	20240604	-32.62	2450	20231207	99.39	7250	-32.62	20240604	3255	50.08	20240102	7250	-32.62	20240604	2450	99.39	20231207	4.82	N	200470	500	211 억		328321	N	N	0	N	00	N
12	20240730	140935	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	4925	-185	5	-3.62	1585450505	320962	82.64	5050	5160	4850	6640	3580	5110	4939.35	0.78	0	-51555	5290	5200	5070	4980	4850	5245	5025	212	1530	500	3160	5	1	42362093	2086	-12.53	1.96	12	0.76	-393.00	2510.00	7250	20240604	-32.07	2450	20231207	101.02	7250	-32.07	20240604	3255	51.31	20240102	7250	-32.07	20240604	2450	101.02	20231207	4.82	N	200470	500	211 억		328321	N	N	0	N	00	N
13	20240730	130940	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	4850	-260	5	-5.09	1370190440	276857	71.28	5050	5160	4850	6640	3580	5110	4948.73	0.78	0	-57690	5290	5200	5070	4980	4850	5245	5025	212	1530	500	3160	5	1	42362093	2055	-12.34	1.93	12	0.65	-393.00	2510.00	7250	20240604	-33.10	2450	20231207	97.96	7250	-33.10	20240604	3255	49.00	20240102	7250	-33.10	20240604	2450	97.96	20231207	4.82	N	200470	500	211 억		328321	N	N	0	N	00	N
14	20240730	120933	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	4905	-205	5	-4.01	1124352980	226504	58.32	5050	5160	4895	6640	3580	5110	4963.54	0.78	0	-54792	5290	5200	5070	4980	4850	5245	5025	212	1530	500	3160	5	1	42362093	2078	-12.48	1.95	12	0.53	-393.00	2510.00	7250	20240604	-32.34	2450	20231207	100.20	7250	-32.34	20240604	3255	50.69	20240102	7250	-32.34	20240604	2450	100.20	20231207	4.82	N	200470	500	211 억		328321	N	N	0	N	00	N
15	20240730	110939	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	4905	-205	5	-4.01	997530180	200649	51.66	5050	5160	4895	6640	3580	5110	4971.09	0.78	0	-49015	5290	5200	5070	4980	4850	5245	5025	212	1530	500	3160	5	1	42362093	2078	-12.48	1.95	12	0.47	-393.00	2510.00	7250	20240604	-32.34	2450	20231207	100.20	7250	-32.34	20240604	3255	50.69	20240102	7250	-32.34	20240604	2450	100.20	20231207	4.82	N	200470	500	211 억		328321	N	N	0	N	00	N
16	20240730	100945	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	4950	-160	5	-3.13	714973010	143303	36.90	5050	5160	4935	6640	3580	5110	4988.71	0.78	0	-40717	5290	5200	5070	4980	4850	5245	5025	212	1530	500	3160	5	1	42362093	2097	-12.60	1.97	12	0.34	-393.00	2510.00	7250	20240604	-31.72	2450	20231207	102.04	7250	-31.72	20240604	3255	52.07	20240102	7250	-31.72	20240604	2450	102.04	20231207	4.82	N	200470	500	211 억		328321	N	N	0	N	00	N
17	20240730	090949	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	4980	-130	5	-2.54	151991295	30265	7.79	5050	5160	4980	6640	3580	5110	5020.18	0.78	0	-11801	5290	5200	5070	4980	4850	5245	5025	212	1530	500	3160	5	1	42362093	2110	-12.67	1.98	12	0.07	-393.00	2510.00	7250	20240604	-31.31	2450	20231207	103.27	7250	-31.31	20240604	3255	53.00	20240102	7250	-31.31	20240604	2450	103.27	20231207	4.82	N	200470	500	211 억		328321	N	N	0	N	00	N
18	20240729	160927	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	5110	165	2	3.34	1936427645	382607	69.32	4965	5160	4940	6420	3465	4945	5061.14	0.60	0	64094	5191	5067	4956	4832	4721	5012	4777	212	1475	500	3060	10	1	42362093	2165	-13.00	2.04	12	0.90	-393.00	2510.00	7250	20240604	-29.52	2450	20231207	108.57	7250	-29.52	20240604	3255	56.99	20240102	7250	-29.52	20240604	2450	108.57	20231207	4.84	N	200470	500	211 억		255364	N	N	0	N	00	N
19	20240729	150942	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	5090	145	2	2.93	1834343915	362606	65.70	4965	5160	4940	6420	3465	4945	5058.79	0.60	0	62580	5191	5067	4956	4832	4721	5012	4777	212	1475	500	3060	10	1	42362093	2156	-12.95	2.03	12	0.86	-393.00	2510.00	7250	20240604	-29.79	2450	20231207	107.76	7250	-29.79	20240604	3255	56.37	20240102	7250	-29.79	20240604	2450	107.76	20231207	4.84	N	200470	500	211 억		255364	N	N	0	N	00	N
20	20240729	140947	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	5100	155	2	3.13	1618810825	320333	58.04	4965	5160	4940	6420	3465	4945	5053.53	0.60	0	49906	5191	5067	4956	4832	4721	5012	4777	212	1475	500	3060	10	1	42362093	2160	-12.98	2.03	12	0.76	-393.00	2510.00	7250	20240604	-29.66	2450	20231207	108.16	7250	-29.66	20240604	3255	56.68	20240102	7250	-29.66	20240604	2450	108.16	20231207	4.84	N	200470	500	211 억		255364	N	N	0	N	00	N
21	20240729	130947	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	5110	165	2	3.34	1425874835	282484	51.18	4965	5160	4940	6420	3465	4945	5047.64	0.60	0	32228	5191	5067	4956	4832	4721	5012	4777	212	1475	500	3060	10	1	42362093	2165	-13.00	2.04	12	0.67	-393.00	2510.00	7250	20240604	-29.52	2450	20231207	108.57	7250	-29.52	20240604	3255	56.99	20240102	7250	-29.52	20240604	2450	108.57	20231207	4.84	N	200470	500	211 억		255364	N	N	0	N	00	N
22	20240729	120943	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	5130	185	2	3.74	1266814655	251399	45.55	4965	5160	4940	6420	3465	4945	5039.07	0.60	0	23196	5191	5067	4956	4832	4721	5012	4777	212	1475	500	3060	10	1	42362093	2173	-13.05	2.04	12	0.59	-393.00	2510.00	7250	20240604	-29.24	2450	20231207	109.39	7250	-29.24	20240604	3255	57.60	20240102	7250	-29.24	20240604	2450	109.39	20231207	4.84	N	200470	500	211 억		255364	N	N	0	N	00	N
23	20240729	110935	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	5070	125	2	2.53	958373575	191001	34.61	4965	5130	4940	6420	3465	4945	5017.64	0.60	0	24840	5191	5067	4956	4832	4721	5012	4777	212	1475	500	3060	10	1	42362093	2148	-12.90	2.02	12	0.45	-393.00	2510.00	7250	20240604	-30.07	2450	20231207	106.94	7250	-30.07	20240604	3255	55.76	20240102	7250	-30.07	20240604	2450	106.94	20231207	4.84	N	200470	500	211 억		255364	N	N	0	N	00	N
24	20240729	100932	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	5070	125	2	2.53	620105785	124403	22.54	4965	5090	4940	6420	3465	4945	4984.66	0.60	0	16045	5191	5067	4956	4832	4721	5012	4777	212	1475	500	3060	10	1	42362093	2148	-12.90	2.02	12	0.29	-393.00	2510.00	7250	20240604	-30.07	2450	20231207	106.94	7250	-30.07	20240604	3255	55.76	20240102	7250	-30.07	20240604	2450	106.94	20231207	4.84	N	200470	500	211 억		255364	N	N	0	N	00	N
25	20240729	090931	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	4990	45	2	0.91	154787100	31124	5.64	4965	5090	4955	6420	3465	4945	4973.26	0.60	0	8541	5191	5067	4956	4832	4721	5012	4777	212	1475	500	3060	5	1	42362093	2114	-12.70	1.99	12	0.07	-393.00	2510.00	7250	20240604	-31.17	2450	20231207	103.67	7250	-31.17	20240604	3255	53.30	20240102	7250	-31.17	20240604	2450	103.67	20231207	4.84	N	200470	500	211 억		255364	N	N	0	N	00	N
26	20240726	160917	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	4945	-75	5	-1.49	2688793010	544189	59.34	5020	5080	4845	6520	3520	5020	4940.90	0.62	0	-2108	5320	5170	5090	4940	4860	5130	4900	212	1500	500	3110	5	1	42362093	2095	-12.58	1.97	12	1.28	-393.00	2510.00	7250	20240604	-31.79	2450	20231207	101.84	7250	-31.79	20240604	3255	51.92	20240102	7250	-31.79	20240604	2450	101.84	20231207	4.81	N	200470	500	211 억		262804	N	N	0	N	00	N
27	20240726	150927	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	4955	-65	5	-1.29	2525540465	511226	55.75	5020	5080	4845	6520	3520	5020	4940.15	0.62	0	-116	5320	5170	5090	4940	4860	5130	4900	212	1500	500	3110	5	1	42362093	2099	-12.61	1.97	12	1.21	-393.00	2510.00	7250	20240604	-31.66	2450	20231207	102.24	7250	-31.66	20240604	3255	52.23	20240102	7250	-31.66	20240604	2450	102.24	20231207	4.81	N	200470	500	211 억		262804	N	N	0	N	00	N
28	20240726	140928	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	4965	-55	5	-1.10	2283538555	462448	50.43	5020	5080	4845	6520	3520	5020	4937.92	0.62	0	1101	5320	5170	5090	4940	4860	5130	4900	212	1500	500	3110	5	1	42362093	2103	-12.63	1.98	12	1.09	-393.00	2510.00	7250	20240604	-31.52	2450	20231207	102.65	7250	-31.52	20240604	3255	52.53	20240102	7250	-31.52	20240604	2450	102.65	20231207	4.81	N	200470	500	211 억		262804	N	N	0	N	00	N
29	20240726	130929	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	4985	-35	5	-0.70	1913404595	388211	42.34	5020	5080	4845	6520	3520	5020	4928.75	0.62	0	5270	5320	5170	5090	4940	4860	5130	4900	212	1500	500	3110	5	1	42362093	2112	-12.68	1.99	12	0.92	-393.00	2510.00	7250	20240604	-31.24	2450	20231207	103.47	7250	-31.24	20240604	3255	53.15	20240102	7250	-31.24	20240604	2450	103.47	20231207	4.81	N	200470	500	211 억		262804	N	N	0	N	00	N
30	20240726	120932	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	4925	-95	5	-1.89	1572318930	319355	34.83	5020	5080	4845	6520	3520	5020	4923.39	0.62	0	13671	5320	5170	5090	4940	4860	5130	4900	212	1500	500	3110	5	1	42362093	2086	-12.53	1.96	12	0.75	-393.00	2510.00	7250	20240604	-32.07	2450	20231207	101.02	7250	-32.07	20240604	3255	51.31	20240102	7250	-32.07	20240604	2450	101.02	20231207	4.81	N	200470	500	211 억		262804	N	N	0	N	00	N
31	20240726	110933	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	4960	-60	5	-1.20	1362856720	276985	30.21	5020	5080	4845	6520	3520	5020	4920.29	0.62	0	18074	5320	5170	5090	4940	4860	5130	4900	212	1500	500	3110	5	1	42362093	2101	-12.62	1.98	12	0.65	-393.00	2510.00	7250	20240604	-31.59	2450	20231207	102.45	7250	-31.59	20240604	3255	52.38	20240102	7250	-31.59	20240604	2450	102.45	20231207	4.81	N	200470	500	211 억		262804	N	N	0	N	00	N
32	20240726	100925	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	4940	-80	5	-1.59	1053813260	214549	23.40	5020	5080	4845	6520	3520	5020	4911.71	0.62	0	22401	5320	5170	5090	4940	4860	5130	4900	212	1500	500	3110	5	1	42362093	2093	-12.57	1.97	12	0.51	-393.00	2510.00	7250	20240604	-31.86	2450	20231207	101.63	7250	-31.86	20240604	3255	51.77	20240102	7250	-31.86	20240604	2450	101.63	20231207	4.81	N	200470	500	211 억		262804	N	N	0	N	00	N
33	20240726	090924	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	5070	50	2	1.00	130074435	25990	2.83	5020	5080	4970	6520	3520	5020	5004.73	0.62	0	-3955	5320	5170	5090	4940	4860	5130	4900	212	1500	500	3110	10	1	42362093	2148	-12.90	2.02	12	0.06	-393.00	2510.00	7250	20240604	-30.07	2450	20231207	106.94	7250	-30.07	20240604	3255	55.76	20240102	7250	-30.07	20240604	2450	106.94	20231207	4.81	N	200470	500	211 억		262804	N	N	0	N	00	N
34	20240725	160923	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	5020	-340	5	-6.34	4615026290	899771	111.21	5100	5240	5010	6960	3760	5360	5129.23	0.78	0	-56247	5613	5486	5233	5106	4853	5550	5170	212	1600	500	3320	10	1	42362093	2127	-12.77	2.00	12	2.12	-393.00	2510.00	7250	20240604	-30.76	2450	20231207	104.90	7250	-30.76	20240604	3255	54.22	20240102	7250	-30.76	20240604	2450	104.90	20231207	4.88	N	200470	500	211 억		328773	N	N	0	N	00	N
35	20240725	150935	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	5040	-320	5	-5.97	4287488820	834580	103.15	5100	5240	5030	6960	3760	5360	5137.16	0.78	0	-61056	5613	5486	5233	5106	4853	5550	5170	212	1600	500	3320	10	1	42362093	2135	-12.82	2.01	12	1.97	-393.00	2510.00	7250	20240604	-30.48	2450	20231207	105.71	7250	-30.48	20240604	3255	54.84	20240102	7250	-30.48	20240604	2450	105.71	20231207	4.88	N	200470	500	211 억		328773	N	N	0	N	00	N
36	20240725	140931	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	5130	-230	5	-4.29	3618202750	702844	86.87	5100	5240	5100	6960	3760	5360	5147.79	0.78	0	-23557	5613	5486	5233	5106	4853	5550	5170	212	1600	500	3320	10	1	42362093	2173	-13.05	2.04	12	1.66	-393.00	2510.00	7250	20240604	-29.24	2450	20231207	109.39	7250	-29.24	20240604	3255	57.60	20240102	7250	-29.24	20240604	2450	109.39	20231207	4.88	N	200470	500	211 억		328773	N	N	0	N	00	N
37	20240725	130924	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	5150	-210	5	-3.92	2998187620	582262	71.96	5100	5240	5100	6960	3760	5360	5149.02	0.78	0	-22455	5613	5486	5233	5106	4853	5550	5170	212	1600	500	3320	10	1	42362093	2182	-13.10	2.05	12	1.37	-393.00	2510.00	7250	20240604	-28.97	2450	20231207	110.20	7250	-28.97	20240604	3255	58.22	20240102	7250	-28.97	20240604	2450	110.20	20231207	4.88	N	200470	500	211 억		328773	N	N	0	N	00	N
38	20240725	120931	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	5160	-200	5	-3.73	2093073760	405727	50.15	5100	5240	5100	6960	3760	5360	5158.56	0.78	0	-24307	5613	5486	5233	5106	4853	5550	5170	212	1600	500	3320	10	1	42362093	2186	-13.13	2.06	12	0.96	-393.00	2510.00	7250	20240604	-28.83	2450	20231207	110.61	7250	-28.83	20240604	3255	58.53	20240102	7250	-28.83	20240604	2450	110.61	20231207	4.88	N	200470	500	211 억		328773	N	N	0	N	00	N
39	20240725	110928	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	5140	-220	5	-4.10	1685210760	326218	40.32	5100	5240	5100	6960	3760	5360	5165.59	0.78	0	-21944	5613	5486	5233	5106	4853	5550	5170	212	1600	500	3320	10	1	42362093	2177	-13.08	2.05	12	0.77	-393.00	2510.00	7250	20240604	-29.10	2450	20231207	109.80	7250	-29.10	20240604	3255	57.91	20240102	7250	-29.10	20240604	2450	109.80	20231207	4.88	N	200470	500	211 억		328773	N	N	0	N	00	N
40	20240725	100922	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	5210	-150	5	-2.80	1265493790	244968	30.28	5100	5240	5100	6960	3760	5360	5165.54	0.78	0	1944	5613	5486	5233	5106	4853	5550	5170	212	1600	500	3320	10	1	42362093	2207	-13.26	2.08	12	0.58	-393.00	2510.00	7250	20240604	-28.14	2450	20231207	112.65	7250	-28.14	20240604	3255	60.06	20240102	7250	-28.14	20240604	2450	112.65	20231207	4.88	N	200470	500	211 억		328773	N	N	0	N	00	N
41	20240725	090918	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	5170	-190	5	-3.54	532525790	103726	12.82	5100	5190	5100	6960	3760	5360	5132.82	0.78	0	20739	5613	5486	5233	5106	4853	5550	5170	212	1600	500	3320	10	1	42362093	2190	-13.16	2.06	12	0.24	-393.00	2510.00	7250	20240604	-28.69	2450	20231207	111.02	7250	-28.69	20240604	3255	58.83	20240102	7250	-28.69	20240604	2450	111.02	20231207	4.88	N	200470	500	211 억		328773	N	N	0	N	00	N
42	20240724	160918	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	5360	290	2	5.72	4135059845	798629	123.77	5000	5360	4980	6590	3550	5070	5176.84	0.85	0	-31188	5220	5145	5035	4960	4850	5182	4997	212	1520	500	3140	10	1	42362093	2271	-13.64	2.14	12	1.89	-393.00	2510.00	7250	20240604	-26.07	2450	20231207	118.78	7250	-26.07	20240604	3255	64.67	20240102	7250	-26.07	20240604	2450	118.78	20231207	5.03	N	200470	500	211 억		360387	N	N	0	N	00	N
43	20240724	150932	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	5230	160	2	3.16	3258616005	633748	98.22	5000	5330	4980	6590	3550	5070	5141.95	0.85	0	-21037	5220	5145	5035	4960	4850	5182	4997	212	1520	500	3140	10	1	42362093	2216	-13.31	2.08	12	1.50	-393.00	2510.00	7250	20240604	-27.86	2450	20231207	113.47	7250	-27.86	20240604	3255	60.68	20240102	7250	-27.86	20240604	2450	113.47	20231207	5.03	N	200470	500	211 억		360387	N	N	0	N	00	N
44	20240724	140925	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	4985	-85	5	-1.68	1497764010	295812	45.85	5000	5170	4980	6590	3550	5070	5063.20	0.85	0	-20546	5220	5145	5035	4960	4850	5182	4997	212	1520	500	3140	5	1	42362093	2112	-12.68	1.99	12	0.70	-393.00	2510.00	7250	20240604	-31.24	2450	20231207	103.47	7250	-31.24	20240604	3255	53.15	20240102	7250	-31.24	20240604	2450	103.47	20231207	5.03	N	200470	500	211 억		360387	N	N	0	N	00	N
45	20240724	130933	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	5030	-40	5	-0.79	1173254925	230962	35.79	5000	5170	4990	6590	3550	5070	5079.91	0.85	0	-12376	5220	5145	5035	4960	4850	5182	4997	212	1520	500	3140	10	1	42362093	2131	-12.80	2.00	12	0.55	-393.00	2510.00	7250	20240604	-30.62	2450	20231207	105.31	7250	-30.62	20240604	3255	54.53	20240102	7250	-30.62	20240604	2450	105.31	20231207	5.03	N	200470	500	211 억		360387	N	N	0	N	00	N
46	20240724	120930	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	5080	10	2	0.20	968733825	190449	29.52	5000	5170	4990	6590	3550	5070	5086.68	0.85	0	-10015	5220	5145	5035	4960	4850	5182	4997	212	1520	500	3140	10	1	42362093	2152	-12.93	2.02	12	0.45	-393.00	2510.00	7250	20240604	-29.93	2450	20231207	107.35	7250	-29.93	20240604	3255	56.07	20240102	7250	-29.93	20240604	2450	107.35	20231207	5.03	N	200470	500	211 억		360387	N	N	0	N	00	N
47	20240724	110925	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	5100	30	2	0.59	828285395	162899	25.25	5000	5170	4990	6590	3550	5070	5084.76	0.85	0	-11577	5220	5145	5035	4960	4850	5182	4997	212	1520	500	3140	10	1	42362093	2160	-12.98	2.03	12	0.38	-393.00	2510.00	7250	20240604	-29.66	2450	20231207	108.16	7250	-29.66	20240604	3255	56.68	20240102	7250	-29.66	20240604	2450	108.16	20231207	5.03	N	200470	500	211 억		360387	N	N	0	N	00	N
48	20240724	100953	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	5130	60	2	1.18	644192465	126810	19.65	5000	5170	4990	6590	3550	5070	5080.07	0.85	0	-5771	5220	5145	5035	4960	4850	5182	4997	212	1520	500	3140	10	1	42362093	2173	-13.05	2.04	12	0.30	-393.00	2510.00	7250	20240604	-29.24	2450	20231207	109.39	7250	-29.24	20240604	3255	57.60	20240102	7250	-29.24	20240604	2450	109.39	20231207	5.03	N	200470	500	211 억		360387	N	N	0	N	00	N
49	20240724	090919	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	5070	0	3	0.00	118242645	23559	3.65	5000	5070	4990	6590	3550	5070	5016.38	0.85	0	-1889	5220	5145	5035	4960	4850	5182	4997	212	1520	500	3140	10	1	42362093	2148	-12.90	2.02	12	0.06	-393.00	2510.00	7250	20240604	-30.07	2450	20231207	106.94	7250	-30.07	20240604	3255	55.76	20240102	7250	-30.07	20240604	2450	106.94	20231207	5.03	N	200470	500	211 억		360387	N	N	0	N	00	N
50	20240723	160913	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	5070	175	2	3.58	3215642740	640522	48.18	4995	5110	4925	6360	3430	4895	5020.25	0.74	0	41369	5238	5066	4828	4656	4418	4947	4537	212	1465	500	3030	10	1	42362093	2148	-12.90	2.02	12	1.51	-393.00	2510.00	7250	20240604	-30.07	2450	20231207	106.94	7250	-30.07	20240604	3255	55.76	20240102	7250	-30.07	20240604	2450	106.94	20231207	5.08	N	200470	500	211 억		313758	N	N	0	N	00	N
51	20240723	150935	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	5050	155	2	3.17	3069405340	611568	46.00	4995	5110	4925	6360	3430	4895	5018.91	0.74	0	40389	5238	5066	4828	4656	4418	4947	4537	212	1465	500	3030	10	1	42362093	2139	-12.85	2.01	12	1.44	-393.00	2510.00	7250	20240604	-30.34	2450	20231207	106.12	7250	-30.34	20240604	3255	55.15	20240102	7250	-30.34	20240604	2450	106.12	20231207	5.08	N	200470	500	211 억		313758	N	N	0	N	00	N
52	20240723	140917	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	5040	145	2	2.96	2671067060	532684	40.07	4995	5110	4925	6360	3430	4895	5014.36	0.74	0	32441	5238	5066	4828	4656	4418	4947	4537	212	1465	500	3030	10	1	42362093	2135	-12.82	2.01	12	1.26	-393.00	2510.00	7250	20240604	-30.48	2450	20231207	105.71	7250	-30.48	20240604	3255	54.84	20240102	7250	-30.48	20240604	2450	105.71	20231207	5.08	N	200470	500	211 억		313758	N	N	0	N	00	N
53	20240723	130912	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	5030	135	2	2.76	2368379560	472611	35.55	4995	5110	4925	6360	3430	4895	5011.27	0.74	0	12115	5238	5066	4828	4656	4418	4947	4537	212	1465	500	3030	10	1	42362093	2131	-12.80	2.00	12	1.12	-393.00	2510.00	7250	20240604	-30.62	2450	20231207	105.31	7250	-30.62	20240604	3255	54.53	20240102	7250	-30.62	20240604	2450	105.31	20231207	5.08	N	200470	500	211 억		313758	N	N	0	N	00	N
54	20240723	120918	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	4975	80	2	1.63	2211083125	441072	33.18	4995	5110	4925	6360	3430	4895	5012.98	0.74	0	6774	5238	5066	4828	4656	4418	4947	4537	212	1465	500	3030	5	1	42362093	2108	-12.66	1.98	12	1.04	-393.00	2510.00	7250	20240604	-31.38	2450	20231207	103.06	7250	-31.38	20240604	3255	52.84	20240102	7250	-31.38	20240604	2450	103.06	20231207	5.08	N	200470	500	211 억		313758	N	N	0	N	00	N
55	20240723	110919	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	5040	145	2	2.96	1953275055	389726	29.31	4995	5110	4925	6360	3430	4895	5011.92	0.74	0	8938	5238	5066	4828	4656	4418	4947	4537	212	1465	500	3030	10	1	42362093	2135	-12.82	2.01	12	0.92	-393.00	2510.00	7250	20240604	-30.48	2450	20231207	105.71	7250	-30.48	20240604	3255	54.84	20240102	7250	-30.48	20240604	2450	105.71	20231207	5.08	N	200470	500	211 억		313758	N	N	0	N	00	N
56	20240723	100916	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	4995	100	2	2.04	1313321245	261209	19.65	4995	5110	4975	6360	3430	4895	5027.86	0.74	0	14815	5238	5066	4828	4656	4418	4947	4537	212	1465	500	3030	5	1	42362093	2116	-12.71	1.99	12	0.62	-393.00	2510.00	7250	20240604	-31.10	2450	20231207	103.88	7250	-31.10	20240604	3255	53.46	20240102	7250	-31.10	20240604	2450	103.88	20231207	5.08	N	200470	500	211 억		313758	N	N	0	N	00	N
57	20240723	090924	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	5070	175	2	3.58	591239480	117614	8.85	4995	5110	4975	6360	3430	4895	5026.95	0.74	0	6436	5238	5066	4828	4656	4418	4947	4537	212	1465	500	3030	10	1	42362093	2148	-12.90	2.02	12	0.28	-393.00	2510.00	7250	20240604	-30.07	2450	20231207	106.94	7250	-30.07	20240604	3255	55.76	20240102	7250	-30.07	20240604	2450	106.94	20231207	5.08	N	200470	500	211 억		313758	N	N	0	N	00	N
58	20240722	160908	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	4895	-155	5	-3.07	6327910665	1322928	229.19	4990	5000	4590	6560	3540	5050	4782.98	0.77	0	-23501	5290	5170	5090	4970	4890	5130	4930	212	1510	500	3130	5	1	42362093	2074	-12.46	1.95	12	3.12	-393.00	2510.00	7250	20240604	-32.48	2450	20231207	99.80	7250	-32.48	20240604	3255	50.38	20240102	7250	-32.48	20240604	2450	99.80	20231207	5.05	N	200470	500	211 억		326789	N	N	0	N	00	N
59	20240722	150916	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	4850	-200	5	-3.96	5904219835	1236058	214.14	4990	5000	4590	6560	3540	5050	4776.56	0.77	0	-40088	5290	5170	5090	4970	4890	5130	4930	212	1510	500	3130	5	1	42362093	2055	-12.34	1.93	12	2.92	-393.00	2510.00	7250	20240604	-33.10	2450	20231207	97.96	7250	-33.10	20240604	3255	49.00	20240102	7250	-33.10	20240604	2450	97.96	20231207	5.05	N	200470	500	211 억		326789	N	N	0	N	00	N
60	20240722	140923	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	4835	-215	5	-4.26	5338171985	1119482	193.95	4990	5000	4590	6560	3540	5050	4768.33	0.77	0	-19586	5290	5170	5090	4970	4890	5130	4930	212	1510	500	3130	5	1	42362093	2048	-12.30	1.93	12	2.64	-393.00	2510.00	7250	20240604	-33.31	2450	20231207	97.35	7250	-33.31	20240604	3255	48.54	20240102	7250	-33.31	20240604	2450	97.35	20231207	5.05	N	200470	500	211 억		326789	N	N	0	N	00	N
61	20240722	130918	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	4630	-420	5	-8.32	3664418495	772690	133.87	4990	5000	4590	6560	3540	5050	4742.25	0.77	0	-9470	5290	5170	5090	4970	4890	5130	4930	212	1510	500	3130	5	1	42362093	1961	-11.78	1.84	12	1.82	-393.00	2510.00	7250	20240604	-36.14	2450	20231207	88.98	7250	-36.14	20240604	3255	42.24	20240102	7250	-36.14	20240604	2450	88.98	20231207	5.05	N	200470	500	211 억		326789	N	N	0	N	00	N
62	20240722	120915	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	4635	-415	5	-8.22	3151500305	661916	114.68	4990	5000	4635	6560	3540	5050	4761.00	0.77	0	-9305	5290	5170	5090	4970	4890	5130	4930	212	1510	500	3130	5	1	42362093	1963	-11.79	1.85	12	1.56	-393.00	2510.00	7250	20240604	-36.07	2450	20231207	89.18	7250	-36.07	20240604	3255	42.40	20240102	7250	-36.07	20240604	2450	89.18	20231207	5.05	N	200470	500	211 억		326789	N	N	0	N	00	N
63	20240722	110914	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	4690	-360	5	-7.13	2642426390	552913	95.79	4990	5000	4670	6560	3540	5050	4778.90	0.77	0	1962	5290	5170	5090	4970	4890	5130	4930	212	1510	500	3130	5	1	42362093	1987	-11.93	1.87	12	1.31	-393.00	2510.00	7250	20240604	-35.31	2450	20231207	91.43	7250	-35.31	20240604	3255	44.09	20240102	7250	-35.31	20240604	2450	91.43	20231207	5.05	N	200470	500	211 억		326789	N	N	0	N	00	N
64	20240722	100915	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	4740	-310	5	-6.14	2209262325	460939	79.86	4990	5000	4670	6560	3540	5050	4792.73	0.77	0	-4227	5290	5170	5090	4970	4890	5130	4930	212	1510	500	3130	5	1	42362093	2008	-12.06	1.89	12	1.09	-393.00	2510.00	7250	20240604	-34.62	2450	20231207	93.47	7250	-34.62	20240604	3255	45.62	20240102	7250	-34.62	20240604	2450	93.47	20231207	5.05	N	200470	500	211 억		326789	N	N	0	N	00	N
65	20240722	090918	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	4920	-130	5	-2.57	361663080	73392	12.72	4990	5000	4880	6560	3540	5050	4927.14	0.77	0	5127	5290	5170	5090	4970	4890	5130	4930	212	1510	500	3130	5	1	42362093	2084	-12.52	1.96	12	0.17	-393.00	2510.00	7250	20240604	-32.14	2450	20231207	100.82	7250	-32.14	20240604	3255	51.15	20240102	7250	-32.14	20240604	2450	100.82	20231207	5.05	N	200470	500	211 억		326789	N	N	0	N	00	N
66	20240719	160852	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	5050	-190	5	-3.63	2870844290	564907	32.92	5100	5210	5010	6810	3670	5240	5082.02	0.69	0	32460	5573	5406	5133	4966	4693	5490	5050	212	1570	500	3240	10	1	42362093	2139	-12.85	2.01	12	1.33	-393.00	2510.00	7250	20240604	-30.34	2450	20231207	106.12	7250	-30.34	20240604	3255	55.15	20240102	7250	-30.34	20240604	2450	106.12	20231207	5.32	N	200470	500	211 억		292634	N	N	0	N	00	N
67	20240719	150902	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	5070	-170	5	-3.24	2709784130	533028	31.06	5100	5210	5010	6810	3670	5240	5083.70	0.69	0	31719	5573	5406	5133	4966	4693	5490	5050	212	1570	500	3240	10	1	42362093	2148	-12.90	2.02	12	1.26	-393.00	2510.00	7250	20240604	-30.07	2450	20231207	106.94	7250	-30.07	20240604	3255	55.76	20240102	7250	-30.07	20240604	2450	106.94	20231207	5.32	N	200470	500	211 억		292634	N	N	0	N	00	N
68	20240719	140904	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	5050	-190	5	-3.63	2341724430	460199	26.82	5100	5210	5010	6810	3670	5240	5088.44	0.69	0	23356	5573	5406	5133	4966	4693	5490	5050	212	1570	500	3240	10	1	42362093	2139	-12.85	2.01	12	1.09	-393.00	2510.00	7250	20240604	-30.34	2450	20231207	106.12	7250	-30.34	20240604	3255	55.15	20240102	7250	-30.34	20240604	2450	106.12	20231207	5.32	N	200470	500	211 억		292634	N	N	0	N	00	N
69	20240719	130855	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	5030	-210	5	-4.01	2064548630	405350	23.62	5100	5210	5010	6810	3670	5240	5093.18	0.69	0	10674	5573	5406	5133	4966	4693	5490	5050	212	1570	500	3240	10	1	42362093	2131	-12.80	2.00	12	0.96	-393.00	2510.00	7250	20240604	-30.62	2450	20231207	105.31	7250	-30.62	20240604	3255	54.53	20240102	7250	-30.62	20240604	2450	105.31	20231207	5.32	N	200470	500	211 억		292634	N	N	0	N	00	N
70	20240719	120856	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	5060	-180	5	-3.44	1818279580	356509	20.78	5100	5210	5010	6810	3670	5240	5100.16	0.69	0	8359	5573	5406	5133	4966	4693	5490	5050	212	1570	500	3240	10	1	42362093	2144	-12.88	2.02	12	0.84	-393.00	2510.00	7250	20240604	-30.21	2450	20231207	106.53	7250	-30.21	20240604	3255	55.45	20240102	7250	-30.21	20240604	2450	106.53	20231207	5.32	N	200470	500	211 억		292634	N	N	0	N	00	N
71	20240719	110903	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	5070	-170	5	-3.24	1436585660	280717	16.36	5100	5210	5010	6810	3670	5240	5117.47	0.69	0	-1299	5573	5406	5133	4966	4693	5490	5050	212	1570	500	3240	10	1	42362093	2148	-12.90	2.02	12	0.66	-393.00	2510.00	7250	20240604	-30.07	2450	20231207	106.94	7250	-30.07	20240604	3255	55.76	20240102	7250	-30.07	20240604	2450	106.94	20231207	5.32	N	200470	500	211 억		292634	N	N	0	N	00	N
72	20240719	100827	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	5100	-140	5	-2.67	885527890	171803	10.01	5100	5210	5090	6810	3670	5240	5154.22	0.69	0	9130	5573	5406	5133	4966	4693	5490	5050	212	1570	500	3240	10	1	42362093	2160	-12.98	2.03	12	0.41	-393.00	2510.00	7250	20240604	-29.66	2450	20231207	108.16	7250	-29.66	20240604	3255	56.68	20240102	7250	-29.66	20240604	2450	108.16	20231207	5.32	N	200470	500	211 억		292634	N	N	0	N	00	N
73	20240719	090908	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	5200	-40	5	-0.76	252477330	49029	2.86	5100	5200	5100	6810	3670	5240	5149.18	0.69	0	13585	5573	5406	5133	4966	4693	5490	5050	212	1570	500	3240	10	1	42362093	2203	-13.23	2.07	12	0.12	-393.00	2510.00	7250	20240604	-28.28	2450	20231207	112.24	7250	-28.28	20240604	3255	59.75	20240102	7250	-28.28	20240604	2450	112.24	20231207	5.32	N	200470	500	211 억		292634	N	N	0	N	00	N
74	20240718	160846	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	5240	-170	5	-3.14	8650447720	1702167	101.03	5180	5300	4860	7030	3790	5410	5081.28	0.61	0	34731	6263	5836	5623	5196	4983	5730	5090	212	1620	500	3350	10	1	42362093	2220	-13.33	2.09	12	4.02	-393.00	2510.00	7250	20240604	-27.72	2450	20231207	113.88	7250	-27.72	20240604	3255	60.98	20240102	7250	-27.72	20240604	2450	113.88	20231207	5.30	N	200470	500	211 억		257643	N	N	0	N	00	N
75	20240718	150855	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	5230	-180	5	-3.33	8162733430	1609002	95.50	5180	5300	4860	7030	3790	5410	5073.17	0.61	0	63159	6263	5836	5623	5196	4983	5730	5090	212	1620	500	3350	10	1	42362093	2216	-13.31	2.08	12	3.80	-393.00	2510.00	7250	20240604	-27.86	2450	20231207	113.47	7250	-27.86	20240604	3255	60.68	20240102	7250	-27.86	20240604	2450	113.47	20231207	5.30	N	200470	500	211 억		257643	N	N	0	N	00	N
76	20240718	140848	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	5000	-410	5	-7.58	6717304580	1327503	78.79	5180	5300	4860	7030	3790	5410	5060.11	0.61	0	97595	6263	5836	5623	5196	4983	5730	5090	212	1620	500	3350	10	1	42362093	2118	-12.72	1.99	12	3.13	-393.00	2510.00	7250	20240604	-31.03	2450	20231207	104.08	7250	-31.03	20240604	3255	53.61	20240102	7250	-31.03	20240604	2450	104.08	20231207	5.30	N	200470	500	211 억		257643	N	N	0	N	00	N
77	20240718	130850	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	5070	-340	5	-6.28	5822009340	1148983	68.20	5180	5300	4860	7030	3790	5410	5067.10	0.61	0	94688	6263	5836	5623	5196	4983	5730	5090	212	1620	500	3350	10	1	42362093	2148	-12.90	2.02	12	2.71	-393.00	2510.00	7250	20240604	-30.07	2450	20231207	106.94	7250	-30.07	20240604	3255	55.76	20240102	7250	-30.07	20240604	2450	106.94	20231207	5.30	N	200470	500	211 억		257643	N	N	0	N	00	N
78	20240718	120850	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	5040	-370	5	-6.84	5383138540	1062201	63.05	5180	5300	4860	7030	3790	5410	5067.91	0.61	0	97433	6263	5836	5623	5196	4983	5730	5090	212	1620	500	3350	10	1	42362093	2135	-12.82	2.01	12	2.51	-393.00	2510.00	7250	20240604	-30.48	2450	20231207	105.71	7250	-30.48	20240604	3255	54.84	20240102	7250	-30.48	20240604	2450	105.71	20231207	5.30	N	200470	500	211 억		257643	N	N	0	N	00	N
79	20240718	110857	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	5020	-390	5	-7.21	4744049165	934689	55.48	5180	5300	4860	7030	3790	5410	5075.54	0.61	0	103796	6263	5836	5623	5196	4983	5730	5090	212	1620	500	3350	10	1	42362093	2127	-12.77	2.00	12	2.21	-393.00	2510.00	7250	20240604	-30.76	2450	20231207	104.90	7250	-30.76	20240604	3255	54.22	20240102	7250	-30.76	20240604	2450	104.90	20231207	5.30	N	200470	500	211 억		257643	N	N	0	N	00	N
80	20240718	100857	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	5120	-290	5	-5.36	3902685845	769817	45.69	5180	5300	4860	7030	3790	5410	5069.63	0.61	0	117885	6263	5836	5623	5196	4983	5730	5090	212	1620	500	3350	10	1	42362093	2169	-13.03	2.04	12	1.82	-393.00	2510.00	7250	20240604	-29.38	2450	20231207	108.98	7250	-29.38	20240604	3255	57.30	20240102	7250	-29.38	20240604	2450	108.98	20231207	5.30	N	200470	500	211 억		257643	N	N	0	N	00	N
81	20240718	090857	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	4985	-425	5	-7.86	1935945000	382757	22.72	5180	5300	4860	7030	3790	5410	5057.90	0.61	0	110718	6263	5836	5623	5196	4983	5730	5090	212	1620	500	3350	5	1	42362093	2112	-12.68	1.99	12	0.90	-393.00	2510.00	7250	20240604	-31.24	2450	20231207	103.47	7250	-31.24	20240604	3255	53.15	20240102	7250	-31.24	20240604	2450	103.47	20231207	5.30	N	200470	500	211 억		257643	N	N	0	N	00	N
82	20240717	160934	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	5410	-600	5	-9.98	9461202010	1662653	258.71	6000	6050	5410	7810	4210	6010	5691.80	0.59	0	6791	6350	6180	6070	5900	5790	6125	5845	212	1800	500	3720	10	1	42362093	2292	-13.77	2.16	12	3.92	-393.00	2510.00	7250	20240604	-25.38	2450	20231207	120.82	7250	-25.38	20240604	3255	66.21	20240102	7250	-25.38	20240604	2450	120.82	20231207	5.40	N	200470	500	211 억		250483	N	N	0	N	00	N
83	20240717	150939	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	5550	-460	5	-7.65	8406334850	1469846	228.71	6000	6050	5500	7810	4210	6010	5719.15	0.59	0	-9674	6350	6180	6070	5900	5790	6125	5845	212	1800	500	3720	10	1	42362093	2351	-14.12	2.21	12	3.47	-393.00	2510.00	7250	20240604	-23.45	2450	20231207	126.53	7250	-23.45	20240604	3255	70.51	20240102	7250	-23.45	20240604	2450	126.53	20231207	5.40	N	200470	500	211 억		250483	N	N	0	N	00	N
84	20240717	140935	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	5680	-330	5	-5.49	6856171620	1193214	185.66	6000	6050	5500	7810	4210	6010	5745.93	0.59	0	-1672	6350	6180	6070	5900	5790	6125	5845	212	1800	500	3720	10	1	42362093	2406	-14.45	2.26	12	2.82	-393.00	2510.00	7250	20240604	-21.66	2450	20231207	131.84	7250	-21.66	20240604	3255	74.50	20240102	7250	-21.66	20240604	2450	131.84	20231207	5.40	N	200470	500	211 억		250483	N	N	0	N	00	N
85	20240717	130934	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	5730	-280	5	-4.66	6434680580	1119289	174.16	6000	6050	5500	7810	4210	6010	5748.85	0.59	0	-6029	6350	6180	6070	5900	5790	6125	5845	212	1800	500	3720	10	1	42362093	2427	-14.58	2.28	12	2.64	-393.00	2510.00	7250	20240604	-20.97	2450	20231207	133.88	7250	-20.97	20240604	3255	76.04	20240102	7250	-20.97	20240604	2450	133.88	20231207	5.40	N	200470	500	211 억		250483	N	N	0	N	00	N
86	20240717	120936	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	5770	-240	5	-3.99	6121572370	1064856	165.69	6000	6050	5500	7810	4210	6010	5748.68	0.59	0	-8687	6350	6180	6070	5900	5790	6125	5845	212	1800	500	3720	10	1	42362093	2444	-14.68	2.30	12	2.51	-393.00	2510.00	7250	20240604	-20.41	2450	20231207	135.51	7250	-20.41	20240604	3255	77.27	20240102	7250	-20.41	20240604	2450	135.51	20231207	5.40	N	200470	500	211 억		250483	N	N	0	N	00	N
87	20240717	110936	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	5830	-180	5	-3.00	5499618290	957039	148.92	6000	6050	5500	7810	4210	6010	5746.44	0.59	0	-4737	6350	6180	6070	5900	5790	6125	5845	212	1800	500	3720	10	1	42362093	2470	-14.83	2.32	12	2.26	-393.00	2510.00	7250	20240604	-19.59	2450	20231207	137.96	7250	-19.59	20240604	3255	79.11	20240102	7250	-19.59	20240604	2450	137.96	20231207	5.40	N	200470	500	211 억		250483	N	N	0	N	00	N
88	20240717	100936	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	5890	-120	5	-2.00	1563140260	261564	40.70	6000	6050	5890	7810	4210	6010	5976.10	0.59	0	-16244	6350	6180	6070	5900	5790	6125	5845	212	1800	500	3720	10	1	42362093	2495	-14.99	2.35	12	0.62	-393.00	2510.00	7250	20240604	-18.76	2450	20231207	140.41	7250	-18.76	20240604	3255	80.95	20240102	7250	-18.76	20240604	2450	140.41	20231207	5.40	N	200470	500	211 억		250483	N	N	0	N	00	N
89	20240717	090747	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	6000	-10	5	-0.17	228865930	38217	5.95	6000	6040	5950	7810	4210	6010	5988.48	0.59	0	-7401	6350	6180	6070	5900	5790	6125	5845	212	1800	500	3720	10	1	42362093	2542	-15.27	2.39	12	0.09	-393.00	2510.00	7250	20240604	-17.24	2450	20231207	144.90	7250	-17.24	20240604	3255	84.33	20240102	7250	-17.24	20240604	2450	144.90	20231207	5.40	N	200470	500	211 억		250483	N	N	0	N	00	N
90	20240716	160937	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	6010	-10	5	-0.17	3855634060	634258	122.57	6060	6240	5960	7820	4220	6020	6079.51	0.64	0	-22228	6166	6092	5976	5902	5786	6035	5845	212	1800	500	3730	10	1	42362093	2546	-15.29	2.39	12	1.50	-393.00	2510.00	7250	20240604	-17.10	2450	20231207	145.31	7250	-17.10	20240604	3255	84.64	20240102	7250	-17.10	20240604	2450	145.31	20231207	5.61	N	200470	500	211 억		272916	N	N	0	N	00	N
91	20240716	150946	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	6030	10	2	0.17	3611598090	593697	114.73	6060	6240	5960	7820	4220	6020	6083.31	0.64	0	-24274	6166	6092	5976	5902	5786	6035	5845	212	1800	500	3730	10	1	42362093	2554	-15.34	2.40	12	1.40	-393.00	2510.00	7250	20240604	-16.83	2450	20231207	146.12	7250	-16.83	20240604	3255	85.25	20240102	7250	-16.83	20240604	2450	146.12	20231207	5.61	N	200470	500	211 억		272916	N	N	0	N	00	N
92	20240716	140943	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	6080	60	2	1.00	3247037360	533324	103.07	6060	6240	5960	7820	4220	6020	6088.40	0.64	0	-25034	6166	6092	5976	5902	5786	6035	5845	212	1800	500	3730	10	1	42362093	2576	-15.47	2.42	12	1.26	-393.00	2510.00	7250	20240604	-16.14	2450	20231207	148.16	7250	-16.14	20240604	3255	86.79	20240102	7250	-16.14	20240604	2450	148.16	20231207	5.61	N	200470	500	211 억		272916	N	N	0	N	00	N
93	20240716	130943	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	6070	50	2	0.83	2967604110	487408	94.19	6060	6240	5960	7820	4220	6020	6088.65	0.64	0	-30683	6166	6092	5976	5902	5786	6035	5845	212	1800	500	3730	10	1	42362093	2571	-15.45	2.42	12	1.15	-393.00	2510.00	7250	20240604	-16.28	2450	20231207	147.76	7250	-16.28	20240604	3255	86.48	20240102	7250	-16.28	20240604	2450	147.76	20231207	5.61	N	200470	500	211 억		272916	N	N	0	N	00	N
94	20240716	120941	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	6090	70	2	1.16	2692432250	441982	85.41	6060	6240	5960	7820	4220	6020	6091.84	0.64	0	-31973	6166	6092	5976	5902	5786	6035	5845	212	1800	500	3730	10	1	42362093	2580	-15.50	2.43	12	1.04	-393.00	2510.00	7250	20240604	-16.00	2450	20231207	148.57	7250	-16.00	20240604	3255	87.10	20240102	7250	-16.00	20240604	2450	148.57	20231207	5.61	N	200470	500	211 억		272916	N	N	0	N	00	N
95	20240716	110941	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	6040	20	2	0.33	2470445520	405327	78.33	6060	6240	5960	7820	4220	6020	6095.08	0.64	0	-32116	6166	6092	5976	5902	5786	6035	5845	212	1800	500	3730	10	1	42362093	2559	-15.37	2.41	12	0.96	-393.00	2510.00	7250	20240604	-16.69	2450	20231207	146.53	7250	-16.69	20240604	3255	85.56	20240102	7250	-16.69	20240604	2450	146.53	20231207	5.61	N	200470	500	211 억		272916	N	N	0	N	00	N
96	20240716	100942	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	6090	70	2	1.16	2158119730	353902	68.39	6060	6240	5960	7820	4220	6020	6098.24	0.64	0	-27152	6166	6092	5976	5902	5786	6035	5845	212	1800	500	3730	10	1	42362093	2580	-15.50	2.43	12	0.84	-393.00	2510.00	7250	20240604	-16.00	2450	20231207	148.57	7250	-16.00	20240604	3255	87.10	20240102	7250	-16.00	20240604	2450	148.57	20231207	5.61	N	200470	500	211 억		272916	N	N	0	N	00	N
97	20240716	090941	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	5970	-50	5	-0.83	213576170	35603	6.88	6060	6060	5960	7820	4220	6020	5998.38	0.64	0	-13028	6166	6092	5976	5902	5786	6035	5845	212	1800	500	3730	10	1	42362093	2529	-15.19	2.38	12	0.08	-393.00	2510.00	7250	20240604	-17.66	2450	20231207	143.67	7250	-17.66	20240604	3255	83.41	20240102	7250	-17.66	20240604	2450	143.67	20231207	5.61	N	200470	500	211 억		272916	N	N	0	N	00	N
98	20240715	160926	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	6020	40	2	0.67	3064632770	513357	70.48	6050	6050	5860	7770	4190	5980	5969.38	0.59	0	22334	6286	6132	6046	5892	5806	6090	5850	212	1790	500	3700	10	1	42362093	2550	-15.32	2.40	12	1.21	-393.00	2510.00	7250	20240604	-16.97	2450	20231207	145.71	7250	-16.97	20240604	3255	84.95	20240102	7250	-16.97	20240604	2450	145.71	20231207	5.72	N	200470	500	211 억		250626	N	N	0	N	00	N
99	20240715	150933	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	5990	10	2	0.17	2905776540	486886	66.84	6050	6050	5860	7770	4190	5980	5968.08	0.59	0	24254	6286	6132	6046	5892	5806	6090	5850	212	1790	500	3700	10	1	42362093	2537	-15.24	2.39	12	1.15	-393.00	2510.00	7250	20240604	-17.38	2450	20231207	144.49	7250	-17.38	20240604	3255	84.02	20240102	7250	-17.38	20240604	2450	144.49	20231207	5.72	N	200470	500	211 억		250626	N	N	0	N	00	N
100	20240715	140931	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	5990	10	2	0.17	2542786340	426419	58.54	6050	6050	5860	7770	4190	5980	5963.12	0.59	0	15468	6286	6132	6046	5892	5806	6090	5850	212	1790	500	3700	10	1	42362093	2537	-15.24	2.39	12	1.01	-393.00	2510.00	7250	20240604	-17.38	2450	20231207	144.49	7250	-17.38	20240604	3255	84.02	20240102	7250	-17.38	20240604	2450	144.49	20231207	5.72	N	200470	500	211 억		250626	N	N	0	N	00	N
101	20240715	130933	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	5990	10	2	0.17	2223806220	373066	51.22	6050	6050	5860	7770	4190	5980	5960.89	0.59	0	17451	6286	6132	6046	5892	5806	6090	5850	212	1790	500	3700	10	1	42362093	2537	-15.24	2.39	12	0.88	-393.00	2510.00	7250	20240604	-17.38	2450	20231207	144.49	7250	-17.38	20240604	3255	84.02	20240102	7250	-17.38	20240604	2450	144.49	20231207	5.72	N	200470	500	211 억		250626	N	N	0	N	00	N
102	20240715	120931	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	6000	20	2	0.33	2094553010	351495	48.26	6050	6050	5860	7770	4190	5980	5958.98	0.59	0	17449	6286	6132	6046	5892	5806	6090	5850	212	1790	500	3700	10	1	42362093	2542	-15.27	2.39	12	0.83	-393.00	2510.00	7250	20240604	-17.24	2450	20231207	144.90	7250	-17.24	20240604	3255	84.33	20240102	7250	-17.24	20240604	2450	144.90	20231207	5.72	N	200470	500	211 억		250626	N	N	0	N	00	N
103	20240715	110931	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	5980	0	3	0.00	1821699240	305948	42.00	6050	6050	5860	7770	4190	5980	5954.28	0.59	0	10980	6286	6132	6046	5892	5806	6090	5850	212	1790	500	3700	10	1	42362093	2533	-15.22	2.38	12	0.72	-393.00	2510.00	7250	20240604	-17.52	2450	20231207	144.08	7250	-17.52	20240604	3255	83.72	20240102	7250	-17.52	20240604	2450	144.08	20231207	5.72	N	200470	500	211 억		250626	N	N	0	N	00	N
104	20240715	100931	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	5920	-60	5	-1.00	1435659170	241329	33.13	6050	6050	5860	7770	4190	5980	5948.97	0.59	0	17385	6286	6132	6046	5892	5806	6090	5850	212	1790	500	3700	10	1	42362093	2508	-15.06	2.36	12	0.57	-393.00	2510.00	7250	20240604	-18.34	2450	20231207	141.63	7250	-18.34	20240604	3255	81.87	20240102	7250	-18.34	20240604	2450	141.63	20231207	5.72	N	200470	500	211 억		250626	N	N	0	N	00	N
105	20240715	090933	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	6020	40	2	0.67	211716810	35198	4.83	6050	6050	5980	7770	4190	5980	6015.02	0.59	0	-3520	6286	6132	6046	5892	5806	6090	5850	212	1790	500	3700	10	1	42362093	2550	-15.32	2.40	12	0.08	-393.00	2510.00	7250	20240604	-16.97	2450	20231207	145.71	7250	-16.97	20240604	3255	84.95	20240102	7250	-16.97	20240604	2450	145.71	20231207	5.72	N	200470	500	211 억		250626	N	N	0	N	00	N
106	20240712	160924	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	5980	-210	5	-3.39	4345631690	719626	58.27	6170	6200	5960	8040	4340	6190	6038.78	0.70	0	-48227	6463	6326	6223	6086	5983	6275	6035	212	1850	500	3830	10	1	42362093	2533	-15.22	2.38	12	1.70	-393.00	2510.00	7250	20240604	-17.52	2450	20231207	144.08	7250	-17.52	20240604	3255	83.72	20240102	7250	-17.52	20240604	2450	144.08	20231207	5.63	N	200470	500	211 억		298511	N	N	0	N	00	N
107	20240712	150930	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	6030	-160	5	-2.58	4099988790	678666	54.95	6170	6200	5960	8040	4340	6190	6041.23	0.70	0	-47100	6463	6326	6223	6086	5983	6275	6035	212	1850	500	3830	10	1	42362093	2554	-15.34	2.40	12	1.60	-393.00	2510.00	7250	20240604	-16.83	2450	20231207	146.12	7250	-16.83	20240604	3255	85.25	20240102	7250	-16.83	20240604	2450	146.12	20231207	5.63	N	200470	500	211 억		298511	N	N	0	N	00	N
108	20240712	140933	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	5970	-220	5	-3.55	3659931680	605047	48.99	6170	6200	5970	8040	4340	6190	6048.99	0.70	0	-45510	6463	6326	6223	6086	5983	6275	6035	212	1850	500	3830	10	1	42362093	2529	-15.19	2.38	12	1.43	-393.00	2510.00	7250	20240604	-17.66	2450	20231207	143.67	7250	-17.66	20240604	3255	83.41	20240102	7250	-17.66	20240604	2450	143.67	20231207	5.63	N	200470	500	211 억		298511	N	N	0	N	00	N
109	20240712	130927	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	6010	-180	5	-2.91	3100206170	511660	41.43	6170	6200	5990	8040	4340	6190	6059.09	0.70	0	-34503	6463	6326	6223	6086	5983	6275	6035	212	1850	500	3830	10	1	42362093	2546	-15.29	2.39	12	1.21	-393.00	2510.00	7250	20240604	-17.10	2450	20231207	145.31	7250	-17.10	20240604	3255	84.64	20240102	7250	-17.10	20240604	2450	145.31	20231207	5.63	N	200470	500	211 억		298511	N	N	0	N	00	N
110	20240712	120929	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	6000	-190	5	-3.07	2720415660	448407	36.31	6170	6200	6000	8040	4340	6190	6066.82	0.70	0	-28593	6463	6326	6223	6086	5983	6275	6035	212	1850	500	3830	10	1	42362093	2542	-15.27	2.39	12	1.06	-393.00	2510.00	7250	20240604	-17.24	2450	20231207	144.90	7250	-17.24	20240604	3255	84.33	20240102	7250	-17.24	20240604	2450	144.90	20231207	5.63	N	200470	500	211 억		298511	N	N	0	N	00	N
111	20240712	110926	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	6050	-140	5	-2.26	2120042520	348746	28.24	6170	6200	6010	8040	4340	6190	6079.02	0.70	0	-25715	6463	6326	6223	6086	5983	6275	6035	212	1850	500	3830	10	1	42362093	2563	-15.39	2.41	12	0.82	-393.00	2510.00	7250	20240604	-16.55	2450	20231207	146.94	7250	-16.55	20240604	3255	85.87	20240102	7250	-16.55	20240604	2450	146.94	20231207	5.63	N	200470	500	211 억		298511	N	N	0	N	00	N
112	20240712	100927	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	6040	-150	5	-2.42	1883039440	309668	25.07	6170	6200	6010	8040	4340	6190	6080.81	0.70	0	-23964	6463	6326	6223	6086	5983	6275	6035	212	1850	500	3830	10	1	42362093	2559	-15.37	2.41	12	0.73	-393.00	2510.00	7250	20240604	-16.69	2450	20231207	146.53	7250	-16.69	20240604	3255	85.56	20240102	7250	-16.69	20240604	2450	146.53	20231207	5.63	N	200470	500	211 억		298511	N	N	0	N	00	N
113	20240712	090925	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	6120	-70	5	-1.13	378388020	61709	5.00	6170	6200	6080	8040	4340	6190	6131.74	0.70	0	-6846	6463	6326	6223	6086	5983	6275	6035	212	1850	500	3830	10	1	42362093	2593	-15.57	2.44	12	0.15	-393.00	2510.00	7250	20240604	-15.59	2450	20231207	149.80	7250	-15.59	20240604	3255	88.02	20240102	7250	-15.59	20240604	2450	149.80	20231207	5.63	N	200470	500	211 억		298511	N	N	0	N	00	N
114	20240711	160920	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	6190	-30	5	-0.48	7681813950	1227418	74.21	6260	6360	6120	8080	4360	6220	6258.68	0.66	0	43530	6646	6432	6236	6022	5826	6335	5925	212	1860	500	3850	10	1	42362093	2622	-15.75	2.47	12	2.90	-393.00	2510.00	7250	20240604	-14.62	2450	20231207	152.65	7250	-14.62	20240604	3255	90.17	20240102	7250	-14.62	20240604	2450	152.65	20231207	5.48	N	200470	500	211 억		278020	N	N	0	N	00	N
115	20240711	150927	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	6200	-20	5	-0.32	7338110850	1172073	70.86	6260	6360	6120	8080	4360	6220	6260.80	0.66	0	39902	6646	6432	6236	6022	5826	6335	5925	212	1860	500	3850	10	1	42362093	2626	-15.78	2.47	12	2.77	-393.00	2510.00	7250	20240604	-14.48	2450	20231207	153.06	7250	-14.48	20240604	3255	90.48	20240102	7250	-14.48	20240604	2450	153.06	20231207	5.48	N	200470	500	211 억		278020	N	N	0	N	00	N
116	20240711	140927	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	6200	-20	5	-0.32	6731259610	1074212	64.95	6260	6360	6120	8080	4360	6220	6266.23	0.66	0	35354	6646	6432	6236	6022	5826	6335	5925	212	1860	500	3850	10	1	42362093	2626	-15.78	2.47	12	2.54	-393.00	2510.00	7250	20240604	-14.48	2450	20231207	153.06	7250	-14.48	20240604	3255	90.48	20240102	7250	-14.48	20240604	2450	153.06	20231207	5.48	N	200470	500	211 억		278020	N	N	0	N	00	N
117	20240711	130926	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	6150	-70	5	-1.13	6191309190	986387	59.64	6260	6360	6120	8080	4360	6220	6276.76	0.66	0	36351	6646	6432	6236	6022	5826	6335	5925	212	1860	500	3850	10	1	42362093	2605	-15.65	2.45	12	2.33	-393.00	2510.00	7250	20240604	-15.17	2450	20231207	151.02	7250	-15.17	20240604	3255	88.94	20240102	7250	-15.17	20240604	2450	151.02	20231207	5.48	N	200470	500	211 억		278020	N	N	0	N	00	N
118	20240711	120925	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	6230	10	2	0.16	5343910250	849091	51.34	6260	6360	6220	8080	4360	6220	6293.69	0.66	0	72092	6646	6432	6236	6022	5826	6335	5925	212	1860	500	3850	10	1	42362093	2639	-15.85	2.48	12	2.00	-393.00	2510.00	7250	20240604	-14.07	2450	20231207	154.29	7250	-14.07	20240604	3255	91.40	20240102	7250	-14.07	20240604	2450	154.29	20231207	5.48	N	200470	500	211 억		278020	N	N	0	N	00	N
119	20240711	110921	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	6250	30	2	0.48	4488340390	712662	43.09	6260	6360	6220	8080	4360	6220	6298.00	0.66	0	60844	6646	6432	6236	6022	5826	6335	5925	212	1860	500	3850	10	1	42362093	2648	-15.90	2.49	12	1.68	-393.00	2510.00	7250	20240604	-13.79	2450	20231207	155.10	7250	-13.79	20240604	3255	92.01	20240102	7250	-13.79	20240604	2450	155.10	20231207	5.48	N	200470	500	211 억		278020	N	N	0	N	00	N
120	20240711	100924	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	6310	90	2	1.45	3509793120	556906	33.67	6260	6360	6220	8080	4360	6220	6302.32	0.66	0	77988	6646	6432	6236	6022	5826	6335	5925	212	1860	500	3850	10	1	42362093	2673	-16.06	2.51	12	1.31	-393.00	2510.00	7250	20240604	-12.97	2450	20231207	157.55	7250	-12.97	20240604	3255	93.86	20240102	7250	-12.97	20240604	2450	157.55	20231207	5.48	N	200470	500	211 억		278020	N	N	0	N	00	N
121	20240711	090921	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	6320	100	2	1.61	768836280	121966	7.37	6260	6340	6260	8080	4360	6220	6303.76	0.66	0	11093	6646	6432	6236	6022	5826	6335	5925	212	1860	500	3850	10	1	42362093	2677	-16.08	2.52	12	0.29	-393.00	2510.00	7250	20240604	-12.83	2450	20231207	157.96	7250	-12.83	20240604	3255	94.16	20240102	7250	-12.83	20240604	2450	157.96	20231207	5.48	N	200470	500	211 억		278020	N	N	0	N	00	N
122	20240710	160918	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	6220	-20	5	-0.32	10220744620	1637626	135.31	6260	6450	6040	8110	4370	6240	6241.20	0.78	0	-52218	6413	6326	6173	6086	5933	6370	6130	212	1870	500	3860	10	1	42362093	2635	-15.83	2.48	12	3.87	-393.00	2510.00	7250	20240604	-14.21	2450	20231207	153.88	7250	-14.21	20240604	3255	91.09	20240102	7250	-14.21	20240604	2450	153.88	20231207	5.53	N	200470	500	211 억		329848	N	N	0	N	00	N
123	20240710	150921	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	6240	0	3	0.00	9783137950	1567194	129.49	6260	6450	6040	8110	4370	6240	6242.45	0.78	0	-61894	6413	6326	6173	6086	5933	6370	6130	212	1870	500	3860	10	1	42362093	2643	-15.88	2.49	12	3.70	-393.00	2510.00	7250	20240604	-13.93	2450	20231207	154.69	7250	-13.93	20240604	3255	91.71	20240102	7250	-13.93	20240604	2450	154.69	20231207	5.53	N	200470	500	211 억		329848	N	N	0	N	00	N
124	20240710	140920	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	6260	20	2	0.32	8955139290	1434805	118.55	6260	6450	6040	8110	4370	6240	6241.36	0.78	0	-51333	6413	6326	6173	6086	5933	6370	6130	212	1870	500	3860	10	1	42362093	2652	-15.93	2.49	12	3.39	-393.00	2510.00	7250	20240604	-13.66	2450	20231207	155.51	7250	-13.66	20240604	3255	92.32	20240102	7250	-13.66	20240604	2450	155.51	20231207	5.53	N	200470	500	211 억		329848	N	N	0	N	00	N
125	20240710	130921	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	6320	80	2	1.28	8086626310	1295472	107.04	6260	6450	6040	8110	4370	6240	6242.22	0.78	0	-51994	6413	6326	6173	6086	5933	6370	6130	212	1870	500	3860	10	1	42362093	2677	-16.08	2.52	12	3.06	-393.00	2510.00	7250	20240604	-12.83	2450	20231207	157.96	7250	-12.83	20240604	3255	94.16	20240102	7250	-12.83	20240604	2450	157.96	20231207	5.53	N	200470	500	211 억		329848	N	N	0	N	00	N
126	20240710	120919	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	6390	150	2	2.40	6009435200	966487	79.86	6260	6450	6040	8110	4370	6240	6217.81	0.78	0	-65602	6413	6326	6173	6086	5933	6370	6130	212	1870	500	3860	10	1	42362093	2707	-16.26	2.55	12	2.28	-393.00	2510.00	7250	20240604	-11.86	2450	20231207	160.82	7250	-11.86	20240604	3255	96.31	20240102	7250	-11.86	20240604	2450	160.82	20231207	5.53	N	200470	500	211 억		329848	N	N	0	N	00	N
127	20240710	110920	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	6100	-140	5	-2.24	2324999890	377809	31.22	6260	6260	6090	8110	4370	6240	6153.90	0.78	0	-64835	6413	6326	6173	6086	5933	6370	6130	212	1870	500	3860	10	1	42362093	2584	-15.52	2.43	12	0.89	-393.00	2510.00	7250	20240604	-15.86	2450	20231207	148.98	7250	-15.86	20240604	3255	87.40	20240102	7250	-15.86	20240604	2450	148.98	20231207	5.53	N	200470	500	211 억		329848	N	N	0	N	00	N
128	20240710	100915	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	6180	-60	5	-0.96	1686790750	273689	22.61	6260	6260	6100	8110	4370	6240	6163.17	0.78	0	-49771	6413	6326	6173	6086	5933	6370	6130	212	1870	500	3860	10	1	42362093	2618	-15.73	2.46	12	0.65	-393.00	2510.00	7250	20240604	-14.76	2450	20231207	152.24	7250	-14.76	20240604	3255	89.86	20240102	7250	-14.76	20240604	2450	152.24	20231207	5.53	N	200470	500	211 억		329848	N	N	0	N	00	N
129	20240710	090921	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	6120	-120	5	-1.92	738437340	119595	9.88	6260	6260	6120	8110	4370	6240	6174.48	0.78	0	-31112	6413	6326	6173	6086	5933	6370	6130	212	1870	500	3860	10	1	42362093	2593	-15.57	2.44	12	0.28	-393.00	2510.00	7250	20240604	-15.59	2450	20231207	149.80	7250	-15.59	20240604	3255	88.02	20240102	7250	-15.59	20240604	2450	149.80	20231207	5.53	N	200470	500	211 억		329848	N	N	0	N	00	N
130	20240709	160915	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	6240	220	2	3.65	7313738560	1184403	219.73	6090	6260	6020	7820	4220	6020	6174.56	0.71	0	31070	6200	6110	6020	5930	5840	6155	5975	212	1800	500	3730	10	1	42362093	2643	-15.88	2.49	12	2.80	-393.00	2510.00	7250	20240604	-13.93	2450	20231207	154.69	7250	-13.93	20240604	3255	91.71	20240102	7250	-13.93	20240604	2450	154.69	20231207	5.57	N	200470	500	211 억		299223	N	N	0	N	00	N
131	20240709	150919	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	6220	200	2	3.32	6902968580	1118430	207.49	6090	6260	6020	7820	4220	6020	6172.02	0.71	0	30435	6200	6110	6020	5930	5840	6155	5975	212	1800	500	3730	10	1	42362093	2635	-15.83	2.48	12	2.64	-393.00	2510.00	7250	20240604	-14.21	2450	20231207	153.88	7250	-14.21	20240604	3255	91.09	20240102	7250	-14.21	20240604	2450	153.88	20231207	5.57	N	200470	500	211 억		299223	N	N	0	N	00	N
132	20240709	140920	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	6200	180	2	2.99	5813470110	943105	174.96	6090	6260	6020	7820	4220	6020	6164.18	0.71	0	50438	6200	6110	6020	5930	5840	6155	5975	212	1800	500	3730	10	1	42362093	2626	-15.78	2.47	12	2.23	-393.00	2510.00	7250	20240604	-14.48	2450	20231207	153.06	7250	-14.48	20240604	3255	90.48	20240102	7250	-14.48	20240604	2450	153.06	20231207	5.57	N	200470	500	211 억		299223	N	N	0	N	00	N
133	20240709	130922	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	6150	130	2	2.16	4367777120	710243	131.76	6090	6250	6020	7820	4220	6020	6149.69	0.71	0	72706	6200	6110	6020	5930	5840	6155	5975	212	1800	500	3730	10	1	42362093	2605	-15.65	2.45	12	1.68	-393.00	2510.00	7250	20240604	-15.17	2450	20231207	151.02	7250	-15.17	20240604	3255	88.94	20240102	7250	-15.17	20240604	2450	151.02	20231207	5.57	N	200470	500	211 억		299223	N	N	0	N	00	N
134	20240709	120923	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	6140	120	2	1.99	3794918280	616718	114.41	6090	6250	6020	7820	4220	6020	6153.41	0.71	0	69886	6200	6110	6020	5930	5840	6155	5975	212	1800	500	3730	10	1	42362093	2601	-15.62	2.45	12	1.46	-393.00	2510.00	7250	20240604	-15.31	2450	20231207	150.61	7250	-15.31	20240604	3255	88.63	20240102	7250	-15.31	20240604	2450	150.61	20231207	5.57	N	200470	500	211 억		299223	N	N	0	N	00	N
135	20240709	110924	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	6160	140	2	2.33	3625327160	589159	109.30	6090	6250	6020	7820	4220	6020	6153.39	0.71	0	69217	6200	6110	6020	5930	5840	6155	5975	212	1800	500	3730	10	1	42362093	2610	-15.67	2.45	12	1.39	-393.00	2510.00	7250	20240604	-15.03	2450	20231207	151.43	7250	-15.03	20240604	3255	89.25	20240102	7250	-15.03	20240604	2450	151.43	20231207	5.57	N	200470	500	211 억		299223	N	N	0	N	00	N
136	20240709	100920	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	6160	140	2	2.33	2772022760	450818	83.64	6090	6250	6020	7820	4220	6020	6148.87	0.71	0	47797	6200	6110	6020	5930	5840	6155	5975	212	1800	500	3730	10	1	42362093	2610	-15.67	2.45	12	1.06	-393.00	2510.00	7250	20240604	-15.03	2450	20231207	151.43	7250	-15.03	20240604	3255	89.25	20240102	7250	-15.03	20240604	2450	151.43	20231207	5.57	N	200470	500	211 억		299223	N	N	0	N	00	N
137	20240709	090918	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	6100	80	2	1.33	285151570	46973	8.71	6090	6100	6050	7820	4220	6020	6070.54	0.71	0	14428	6200	6110	6020	5930	5840	6155	5975	212	1800	500	3730	10	1	42362093	2584	-15.52	2.43	12	0.11	-393.00	2510.00	7250	20240604	-15.86	2450	20231207	148.98	7250	-15.86	20240604	3255	87.40	20240102	7250	-15.86	20240604	2450	148.98	20231207	5.57	N	200470	500	211 억		299223	N	N	0	N	00	N
138	20240708	160912	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	6020	140	2	2.38	3183896640	528670	69.27	5930	6110	5930	7640	4120	5880	6022.48	0.56	0	62697	6213	6046	5963	5796	5713	6005	5755	212	1760	500	3640	10	1	42362093	2550	-15.32	2.40	12	1.25	-393.00	2510.00	7250	20240604	-16.97	2450	20231207	145.71	7250	-16.97	20240604	3255	84.95	20240102	7250	-16.97	20240604	2450	145.71	20231207	5.74	N	200470	500	211 억		236524	N	N	0	N	00	N
139	20240708	150914	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	6020	140	2	2.38	2935111710	487334	63.86	5930	6110	5930	7640	4120	5880	6022.79	0.56	0	56198	6213	6046	5963	5796	5713	6005	5755	212	1760	500	3640	10	1	42362093	2550	-15.32	2.40	12	1.15	-393.00	2510.00	7250	20240604	-16.97	2450	20231207	145.71	7250	-16.97	20240604	3255	84.95	20240102	7250	-16.97	20240604	2450	145.71	20231207	5.74	N	200470	500	211 억		236524	N	N	0	N	00	N
140	20240708	140916	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	6020	140	2	2.38	2542198010	422184	55.32	5930	6110	5930	7640	4120	5880	6021.54	0.56	0	49715	6213	6046	5963	5796	5713	6005	5755	212	1760	500	3640	10	1	42362093	2550	-15.32	2.40	12	1.00	-393.00	2510.00	7250	20240604	-16.97	2450	20231207	145.71	7250	-16.97	20240604	3255	84.95	20240102	7250	-16.97	20240604	2450	145.71	20231207	5.74	N	200470	500	211 억		236524	N	N	0	N	00	N
141	20240708	130912	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	6040	160	2	2.72	2335296150	387802	50.81	5930	6110	5930	7640	4120	5880	6021.88	0.56	0	42371	6213	6046	5963	5796	5713	6005	5755	212	1760	500	3640	10	1	42362093	2559	-15.37	2.41	12	0.92	-393.00	2510.00	7250	20240604	-16.69	2450	20231207	146.53	7250	-16.69	20240604	3255	85.56	20240102	7250	-16.69	20240604	2450	146.53	20231207	5.74	N	200470	500	211 억		236524	N	N	0	N	00	N
142	20240708	120914	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	6000	120	2	2.04	2075889190	344482	45.14	5930	6110	5930	7640	4120	5880	6026.12	0.56	0	26630	6213	6046	5963	5796	5713	6005	5755	212	1760	500	3640	10	1	42362093	2542	-15.27	2.39	12	0.81	-393.00	2510.00	7250	20240604	-17.24	2450	20231207	144.90	7250	-17.24	20240604	3255	84.33	20240102	7250	-17.24	20240604	2450	144.90	20231207	5.74	N	200470	500	211 억		236524	N	N	0	N	00	N
143	20240708	110911	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	6020	140	2	2.38	1887879670	313138	41.03	5930	6110	5930	7640	4120	5880	6028.91	0.56	0	27555	6213	6046	5963	5796	5713	6005	5755	212	1760	500	3640	10	1	42362093	2550	-15.32	2.40	12	0.74	-393.00	2510.00	7250	20240604	-16.97	2450	20231207	145.71	7250	-16.97	20240604	3255	84.95	20240102	7250	-16.97	20240604	2450	145.71	20231207	5.74	N	200470	500	211 억		236524	N	N	0	N	00	N
144	20240708	100912	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	6060	180	2	3.06	1500001910	248674	32.58	5930	6110	5930	7640	4120	5880	6032.00	0.56	0	38181	6213	6046	5963	5796	5713	6005	5755	212	1760	500	3640	10	1	42362093	2567	-15.42	2.41	12	0.59	-393.00	2510.00	7250	20240604	-16.41	2450	20231207	147.35	7250	-16.41	20240604	3255	86.18	20240102	7250	-16.41	20240604	2450	147.35	20231207	5.74	N	200470	500	211 억		236524	N	N	0	N	00	N
145	20240708	090911	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	6030	150	2	2.55	331554960	55496	7.27	5930	6030	5930	7640	4120	5880	5974.39	0.56	0	19657	6213	6046	5963	5796	5713	6005	5755	212	1760	500	3640	10	1	42362093	2554	-15.34	2.40	12	0.13	-393.00	2510.00	7250	20240604	-16.83	2450	20231207	146.12	7250	-16.83	20240604	3255	85.25	20240102	7250	-16.83	20240604	2450	146.12	20231207	5.74	N	200470	500	211 억		236524	N	N	0	N	00	N
146	20240705	160907	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	5880	-70	5	-1.18	4535501100	754356	80.05	6070	6130	5880	7730	4170	5950	6012.80	0.59	0	-11376	6210	6080	5970	5840	5730	6025	5785	212	1780	500	3680	10	1	42362093	2491	-14.96	2.34	12	1.78	-393.00	2510.00	7250	20240604	-18.90	2450	20231207	140.00	7250	-18.90	20240604	3255	80.65	20240102	7250	-18.90	20240604	2450	140.00	20231207	5.71	N	200470	500	211 억		250156	N	N	0	N	00	N
147	20240705	150911	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	5910	-40	5	-0.67	4230208490	702555	74.55	6070	6130	5910	7730	4170	5950	6021.54	0.59	0	-9640	6210	6080	5970	5840	5730	6025	5785	212	1780	500	3680	10	1	42362093	2504	-15.04	2.35	12	1.66	-393.00	2510.00	7250	20240604	-18.48	2450	20231207	141.22	7250	-18.48	20240604	3255	81.57	20240102	7250	-18.48	20240604	2450	141.22	20231207	5.71	N	200470	500	211 억		250156	N	N	0	N	00	N
148	20240705	140911	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	5950	0	3	0.00	3673140990	608679	64.59	6070	6130	5940	7730	4170	5950	6035.11	0.59	0	-3443	6210	6080	5970	5840	5730	6025	5785	212	1780	500	3680	10	1	42362093	2521	-15.14	2.37	12	1.44	-393.00	2510.00	7250	20240604	-17.93	2450	20231207	142.86	7250	-17.93	20240604	3255	82.80	20240102	7250	-17.93	20240604	2450	142.86	20231207	5.71	N	200470	500	211 억		250156	N	N	0	N	00	N
149	20240705	130910	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	6020	70	2	1.18	3135483470	518690	55.04	6070	6130	5960	7730	4170	5950	6045.66	0.59	0	15190	6210	6080	5970	5840	5730	6025	5785	212	1780	500	3680	10	1	42362093	2550	-15.32	2.40	12	1.22	-393.00	2510.00	7250	20240604	-16.97	2450	20231207	145.71	7250	-16.97	20240604	3255	84.95	20240102	7250	-16.97	20240604	2450	145.71	20231207	5.71	N	200470	500	211 억		250156	N	N	0	N	00	N
150	20240705	120910	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	6020	70	2	1.18	2736317390	452750	48.04	6070	6130	5960	7730	4170	5950	6044.51	0.59	0	13493	6210	6080	5970	5840	5730	6025	5785	212	1780	500	3680	10	1	42362093	2550	-15.32	2.40	12	1.07	-393.00	2510.00	7250	20240604	-16.97	2450	20231207	145.71	7250	-16.97	20240604	3255	84.95	20240102	7250	-16.97	20240604	2450	145.71	20231207	5.71	N	200470	500	211 억		250156	N	N	0	N	00	N
151	20240705	110907	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	6030	80	2	1.34	2499583500	413412	43.87	6070	6130	5960	7730	4170	5950	6047.06	0.59	0	13679	6210	6080	5970	5840	5730	6025	5785	212	1780	500	3680	10	1	42362093	2554	-15.34	2.40	12	0.98	-393.00	2510.00	7250	20240604	-16.83	2450	20231207	146.12	7250	-16.83	20240604	3255	85.25	20240102	7250	-16.83	20240604	2450	146.12	20231207	5.71	N	200470	500	211 억		250156	N	N	0	N	00	N
152	20240705	100908	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	6000	50	2	0.84	1868120540	308111	32.70	6070	6130	5990	7730	4170	5950	6064.46	0.59	0	16475	6210	6080	5970	5840	5730	6025	5785	212	1780	500	3680	10	1	42362093	2542	-15.27	2.39	12	0.73	-393.00	2510.00	7250	20240604	-17.24	2450	20231207	144.90	7250	-17.24	20240604	3255	84.33	20240102	7250	-17.24	20240604	2450	144.90	20231207	5.71	N	200470	500	211 억		250156	N	N	0	N	00	N
153	20240705	090909	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	6090	140	2	2.35	652766280	107869	11.45	6070	6110	6010	7730	4170	5950	6054.92	0.59	0	30648	6210	6080	5970	5840	5730	6025	5785	212	1780	500	3680	10	1	42362093	2580	-15.50	2.43	12	0.25	-393.00	2510.00	7250	20240604	-16.00	2450	20231207	148.57	7250	-16.00	20240604	3255	87.10	20240102	7250	-16.00	20240604	2450	148.57	20231207	5.71	N	200470	500	211 억		250156	N	N	0	N	00	N
154	20240704	160904	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	5950	-70	5	-1.16	5529474540	929754	128.47	6080	6100	5860	7820	4220	6020	5947.17	0.55	0	14962	6306	6162	6086	5942	5866	6125	5905	212	1800	500	3730	10	1	42362093	2521	-15.14	2.37	12	2.19	-393.00	2510.00	7250	20240604	-17.93	2450	20231207	142.86	7250	-17.93	20240604	3255	82.80	20240102	7250	-17.93	20240604	2450	142.86	20231207	5.70	N	200470	500	211 억		235075	N	N	0	N	00	N
155	20240704	150908	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	5970	-50	5	-0.83	5175937890	870353	120.26	6080	6100	5860	7820	4220	6020	5946.87	0.55	0	4311	6306	6162	6086	5942	5866	6125	5905	212	1800	500	3730	10	1	42362093	2529	-15.19	2.38	12	2.05	-393.00	2510.00	7250	20240604	-17.66	2450	20231207	143.67	7250	-17.66	20240604	3255	83.41	20240102	7250	-17.66	20240604	2450	143.67	20231207	5.70	N	200470	500	211 억		235075	N	N	0	N	00	N
156	20240704	140906	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	5930	-90	5	-1.50	4706006360	791473	109.36	6080	6100	5860	7820	4220	6020	5945.81	0.55	0	4629	6306	6162	6086	5942	5866	6125	5905	212	1800	500	3730	10	1	42362093	2512	-15.09	2.36	12	1.87	-393.00	2510.00	7250	20240604	-18.21	2450	20231207	142.04	7250	-18.21	20240604	3255	82.18	20240102	7250	-18.21	20240604	2450	142.04	20231207	5.70	N	200470	500	211 억		235075	N	N	0	N	00	N
157	20240704	130907	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	5900	-120	5	-1.99	4398062750	739381	102.16	6080	6100	5860	7820	4220	6020	5948.23	0.55	0	-1219	6306	6162	6086	5942	5866	6125	5905	212	1800	500	3730	10	1	42362093	2499	-15.01	2.35	12	1.75	-393.00	2510.00	7250	20240604	-18.62	2450	20231207	140.82	7250	-18.62	20240604	3255	81.26	20240102	7250	-18.62	20240604	2450	140.82	20231207	5.70	N	200470	500	211 억		235075	N	N	0	N	00	N
158	20240704	120907	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	5920	-100	5	-1.66	3826786280	642556	88.78	6080	6100	5860	7820	4220	6020	5955.49	0.55	0	-4453	6306	6162	6086	5942	5866	6125	5905	212	1800	500	3730	10	1	42362093	2508	-15.06	2.36	12	1.52	-393.00	2510.00	7250	20240604	-18.34	2450	20231207	141.63	7250	-18.34	20240604	3255	81.87	20240102	7250	-18.34	20240604	2450	141.63	20231207	5.70	N	200470	500	211 억		235075	N	N	0	N	00	N
159	20240704	110905	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	5940	-80	5	-1.33	3516832620	590233	81.55	6080	6100	5860	7820	4220	6020	5958.30	0.55	0	1116	6306	6162	6086	5942	5866	6125	5905	212	1800	500	3730	10	1	42362093	2516	-15.11	2.37	12	1.39	-393.00	2510.00	7250	20240604	-18.07	2450	20231207	142.45	7250	-18.07	20240604	3255	82.49	20240102	7250	-18.07	20240604	2450	142.45	20231207	5.70	N	200470	500	211 억		235075	N	N	0	N	00	N
160	20240704	100905	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	5930	-90	5	-1.50	3048576840	511251	70.64	6080	6100	5860	7820	4220	6020	5962.89	0.55	0	-1021	6306	6162	6086	5942	5866	6125	5905	212	1800	500	3730	10	1	42362093	2512	-15.09	2.36	12	1.21	-393.00	2510.00	7250	20240604	-18.21	2450	20231207	142.04	7250	-18.21	20240604	3255	82.18	20240102	7250	-18.21	20240604	2450	142.04	20231207	5.70	N	200470	500	211 억		235075	N	N	0	N	00	N
161	20240704	090907	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	6060	40	2	0.66	310480340	51143	7.07	6080	6100	6050	7820	4220	6020	6071.64	0.55	0	4319	6306	6162	6086	5942	5866	6125	5905	212	1800	500	3730	10	1	42362093	2567	-15.42	2.41	12	0.12	-393.00	2510.00	7250	20240604	-16.41	2450	20231207	147.35	7250	-16.41	20240604	3255	86.18	20240102	7250	-16.41	20240604	2450	147.35	20231207	5.70	N	200470	500	211 억		235075	N	N	0	N	00	N
162	20240703	160902	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	6020	-20	5	-0.33	4201913280	692318	64.90	6200	6230	6010	7850	4230	6040	6069.48	0.56	0	-1891	6420	6230	6120	5930	5820	6175	5875	212	1810	500	3740	10	1	42362093	2550	-15.32	2.40	12	1.63	-393.00	2510.00	7250	20240604	-16.97	2450	20231207	145.71	7250	-16.97	20240604	3255	84.95	20240102	7250	-16.97	20240604	2450	145.71	20231207	5.61	N	200470	500	211 억		237066	N	N	0	N	00	N
163	20240703	150904	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	6040	0	3	0.00	3723247410	612793	57.44	6200	6230	6010	7850	4230	6040	6075.86	0.56	0	-1829	6420	6230	6120	5930	5820	6175	5875	212	1810	500	3740	10	1	42362093	2559	-15.37	2.41	12	1.45	-393.00	2510.00	7250	20240604	-16.69	2450	20231207	146.53	7250	-16.69	20240604	3255	85.56	20240102	7250	-16.69	20240604	2450	146.53	20231207	5.61	N	200470	500	211 억		237066	N	N	0	N	00	N
164	20240703	140905	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	6040	0	3	0.00	3138545290	515923	48.36	6200	6230	6010	7850	4230	6040	6083.36	0.56	0	-110	6420	6230	6120	5930	5820	6175	5875	212	1810	500	3740	10	1	42362093	2559	-15.37	2.41	12	1.22	-393.00	2510.00	7250	20240604	-16.69	2450	20231207	146.53	7250	-16.69	20240604	3255	85.56	20240102	7250	-16.69	20240604	2450	146.53	20231207	5.61	N	200470	500	211 억		237066	N	N	0	N	00	N
165	20240703	130904	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	6070	30	2	0.50	2669453330	438389	41.09	6200	6230	6030	7850	4230	6040	6089.23	0.56	0	-2056	6420	6230	6120	5930	5820	6175	5875	212	1810	500	3740	10	1	42362093	2571	-15.45	2.42	12	1.03	-393.00	2510.00	7250	20240604	-16.28	2450	20231207	147.76	7250	-16.28	20240604	3255	86.48	20240102	7250	-16.28	20240604	2450	147.76	20231207	5.61	N	200470	500	211 억		237066	N	N	0	N	00	N
166	20240703	120903	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	6050	10	2	0.17	2329037900	382084	35.82	6200	6230	6030	7850	4230	6040	6095.62	0.56	0	2224	6420	6230	6120	5930	5820	6175	5875	212	1810	500	3740	10	1	42362093	2563	-15.39	2.41	12	0.90	-393.00	2510.00	7250	20240604	-16.55	2450	20231207	146.94	7250	-16.55	20240604	3255	85.87	20240102	7250	-16.55	20240604	2450	146.94	20231207	5.61	N	200470	500	211 억		237066	N	N	0	N	00	N
167	20240703	110905	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	6060	20	2	0.33	2040441690	334346	31.34	6200	6230	6030	7850	4230	6040	6102.78	0.56	0	-1569	6420	6230	6120	5930	5820	6175	5875	212	1810	500	3740	10	1	42362093	2567	-15.42	2.41	12	0.79	-393.00	2510.00	7250	20240604	-16.41	2450	20231207	147.35	7250	-16.41	20240604	3255	86.18	20240102	7250	-16.41	20240604	2450	147.35	20231207	5.61	N	200470	500	211 억		237066	N	N	0	N	00	N
168	20240703	100906	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	6070	30	2	0.50	1631727110	266917	25.02	6200	6230	6030	7850	4230	6040	6113.24	0.56	0	-7529	6420	6230	6120	5930	5820	6175	5875	212	1810	500	3740	10	1	42362093	2571	-15.45	2.42	12	0.63	-393.00	2510.00	7250	20240604	-16.28	2450	20231207	147.76	7250	-16.28	20240604	3255	86.48	20240102	7250	-16.28	20240604	2450	147.76	20231207	5.61	N	200470	500	211 억		237066	N	N	0	N	00	N
169	20240703	090903	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	6170	130	2	2.15	332179970	53893	5.05	6200	6230	6130	7850	4230	6040	6163.69	0.56	0	-3153	6420	6230	6120	5930	5820	6175	5875	212	1810	500	3740	10	1	42362093	2614	-15.70	2.46	12	0.13	-393.00	2510.00	7250	20240604	-14.90	2450	20231207	151.84	7250	-14.90	20240604	3255	89.55	20240102	7250	-14.90	20240604	2450	151.84	20231207	5.61	N	200470	500	211 억		237066	N	N	0	N	00	N
170	20240702	160900	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	6040	-50	5	-0.82	6392914440	1039451	84.69	6080	6310	6010	7910	4270	6090	6151.01	0.67	0	-48035	6476	6282	6176	5982	5876	6230	5930	212	1820	500	3770	10	1	42362093	2559	-15.37	2.41	12	2.45	-393.00	2510.00	7250	20240604	-16.69	2450	20231207	146.53	7250	-16.69	20240604	3255	85.56	20240102	7250	-16.69	20240604	2450	146.53	20231207	5.53	N	200470	500	211 억		284841	N	N	0	N	00	N
171	20240702	150902	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	6080	-10	5	-0.16	6102762150	991513	80.79	6080	6310	6010	7910	4270	6090	6155.14	0.67	0	-45040	6476	6282	6176	5982	5876	6230	5930	212	1820	500	3770	10	1	42362093	2576	-15.47	2.42	12	2.34	-393.00	2510.00	7250	20240604	-16.14	2450	20231207	148.16	7250	-16.14	20240604	3255	86.79	20240102	7250	-16.14	20240604	2450	148.16	20231207	5.53	N	200470	500	211 억		284841	N	N	0	N	00	N
172	20240702	140902	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	6070	-20	5	-0.33	5776776240	937830	76.41	6080	6310	6010	7910	4270	6090	6159.89	0.67	0	-46269	6476	6282	6176	5982	5876	6230	5930	212	1820	500	3770	10	1	42362093	2571	-15.45	2.42	12	2.21	-393.00	2510.00	7250	20240604	-16.28	2450	20231207	147.76	7250	-16.28	20240604	3255	86.48	20240102	7250	-16.28	20240604	2450	147.76	20231207	5.53	N	200470	500	211 억		284841	N	N	0	N	00	N
173	20240702	130902	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	6040	-50	5	-0.82	5601701860	908931	74.06	6080	6310	6010	7910	4270	6090	6163.13	0.67	0	-45925	6476	6282	6176	5982	5876	6230	5930	212	1820	500	3770	10	1	42362093	2559	-15.37	2.41	12	2.15	-393.00	2510.00	7250	20240604	-16.69	2450	20231207	146.53	7250	-16.69	20240604	3255	85.56	20240102	7250	-16.69	20240604	2450	146.53	20231207	5.53	N	200470	500	211 억		284841	N	N	0	N	00	N
174	20240702	120903	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	6070	-20	5	-0.33	5119234550	829092	67.55	6080	6310	6010	7910	4270	6090	6174.72	0.67	0	-30062	6476	6282	6176	5982	5876	6230	5930	212	1820	500	3770	10	1	42362093	2571	-15.45	2.42	12	1.96	-393.00	2510.00	7250	20240604	-16.28	2450	20231207	147.76	7250	-16.28	20240604	3255	86.48	20240102	7250	-16.28	20240604	2450	147.76	20231207	5.53	N	200470	500	211 억		284841	N	N	0	N	00	N
175	20240702	110901	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	6090	0	3	0.00	4936373180	799006	65.10	6080	6310	6010	7910	4270	6090	6178.38	0.67	0	-23898	6476	6282	6176	5982	5876	6230	5930	212	1820	500	3770	10	1	42362093	2580	-15.50	2.43	12	1.89	-393.00	2510.00	7250	20240604	-16.00	2450	20231207	148.57	7250	-16.00	20240604	3255	87.10	20240102	7250	-16.00	20240604	2450	148.57	20231207	5.53	N	200470	500	211 억		284841	N	N	0	N	00	N
176	20240702	100901	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	6090	0	3	0.00	4257700350	687391	56.01	6080	6310	6010	7910	4270	6090	6194.32	0.67	0	-20845	6476	6282	6176	5982	5876	6230	5930	212	1820	500	3770	10	1	42362093	2580	-15.50	2.43	12	1.62	-393.00	2510.00	7250	20240604	-16.00	2450	20231207	148.57	7250	-16.00	20240604	3255	87.10	20240102	7250	-16.00	20240604	2450	148.57	20231207	5.53	N	200470	500	211 억		284841	N	N	0	N	00	N
177	20240702	090903	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	6140	50	2	0.82	424599690	69761	5.68	6080	6180	6010	7910	4270	6090	6086.38	0.67	0	-10887	6476	6282	6176	5982	5876	6230	5930	212	1820	500	3770	10	1	42362093	2601	-15.62	2.45	12	0.16	-393.00	2510.00	7250	20240604	-15.31	2450	20231207	150.61	7250	-15.31	20240604	3255	88.63	20240102	7250	-15.31	20240604	2450	150.61	20231207	5.53	N	200470	500	211 억		284841	N	N	0	N	00	N
178	20240701	160859	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	6090	-200	5	-3.18	7410045170	1190990	78.90	6290	6370	6070	8170	4410	6290	6221.93	1.01	0	-142032	6476	6382	6316	6222	6156	6350	6190	212	1880	500	3890	10	1	42362093	2580	-15.50	2.43	12	2.81	-393.00	2510.00	7250	20240604	-16.00	2450	20231207	148.57	7250	-16.00	20240604	3255	87.10	20240102	7250	-16.00	20240604	2450	148.57	20231207	5.59	N	200470	500	211 억		426873	N	N	0	N	00	N
179	20240701	150901	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	6090	-200	5	-3.18	6957644210	1116659	73.97	6290	6370	6070	8170	4410	6290	6230.65	1.01	0	-147148	6476	6382	6316	6222	6156	6350	6190	212	1880	500	3890	10	1	42362093	2580	-15.50	2.43	12	2.64	-393.00	2510.00	7250	20240604	-16.00	2450	20231207	148.57	7250	-16.00	20240604	3255	87.10	20240102	7250	-16.00	20240604	2450	148.57	20231207	5.59	N	200470	500	211 억		426873	N	N	0	N	00	N
180	20240701	140859	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	6110	-180	5	-2.86	6387145410	1023309	67.79	6290	6370	6070	8170	4410	6290	6241.55	1.01	0	-147555	6476	6382	6316	6222	6156	6350	6190	212	1880	500	3890	10	1	42362093	2588	-15.55	2.43	12	2.42	-393.00	2510.00	7250	20240604	-15.72	2450	20231207	149.39	7250	-15.72	20240604	3255	87.71	20240102	7250	-15.72	20240604	2450	149.39	20231207	5.59	N	200470	500	211 억		426873	N	N	0	N	00	N
181	20240701	130900	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	6190	-100	5	-1.59	5423344350	865982	57.37	6290	6370	6140	8170	4410	6290	6262.58	1.01	0	-147110	6476	6382	6316	6222	6156	6350	6190	212	1880	500	3890	10	1	42362093	2622	-15.75	2.47	12	2.04	-393.00	2510.00	7250	20240604	-14.62	2450	20231207	152.65	7250	-14.62	20240604	3255	90.17	20240102	7250	-14.62	20240604	2450	152.65	20231207	5.59	N	200470	500	211 억		426873	N	N	0	N	00	N
182	20240701	120900	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	6160	-130	5	-2.07	5151073930	821968	54.45	6290	6370	6140	8170	4410	6290	6266.69	1.01	0	-142369	6476	6382	6316	6222	6156	6350	6190	212	1880	500	3890	10	1	42362093	2610	-15.67	2.45	12	1.94	-393.00	2510.00	7250	20240604	-15.03	2450	20231207	151.43	7250	-15.03	20240604	3255	89.25	20240102	7250	-15.03	20240604	2450	151.43	20231207	5.59	N	200470	500	211 억		426873	N	N	0	N	00	N
183	20240701	110858	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	6200	-90	5	-1.43	4278796730	680607	45.09	6290	6370	6190	8170	4410	6290	6286.73	1.01	0	-120652	6476	6382	6316	6222	6156	6350	6190	212	1880	500	3890	10	1	42362093	2626	-15.78	2.47	12	1.61	-393.00	2510.00	7250	20240604	-14.48	2450	20231207	153.06	7250	-14.48	20240604	3255	90.48	20240102	7250	-14.48	20240604	2450	153.06	20231207	5.59	N	200470	500	211 억		426873	N	N	0	N	00	N
184	20240701	100857	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	6260	-30	5	-0.48	3300021600	523628	34.69	6290	6370	6220	8170	4410	6290	6302.28	1.01	0	-88112	6476	6382	6316	6222	6156	6350	6190	212	1880	500	3890	10	1	42362093	2652	-15.93	2.49	12	1.24	-393.00	2510.00	7250	20240604	-13.66	2450	20231207	155.51	7250	-13.66	20240604	3255	92.32	20240102	7250	-13.66	20240604	2450	155.51	20231207	5.59	N	200470	500	211 억		426873	N	N	0	N	00	N
185	20240701	090855	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	6310	20	2	0.32	771011030	122903	8.14	6290	6330	6220	8170	4410	6290	6273.01	1.01	0	-24948	6476	6382	6316	6222	6156	6350	6190	212	1880	500	3890	10	1	42362093	2673	-16.06	2.51	12	0.29	-393.00	2510.00	7250	20240604	-12.97	2450	20231207	157.55	7250	-12.97	20240604	3255	93.86	20240102	7250	-12.97	20240604	2450	157.55	20231207	5.59	N	200470	500	211 억		426873	N	N	0	N	00	N