KissMeData/236200/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	161030	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	26000	700	2	2.77	1684122400	65006	311.48	25800	26200	25600	32850	17750	25300	25907.17	5.65	0	-8052	25766	25532	25316	25082	24866	25525	25075	36	7550	500	18720	50	1	7193273	1870	8.15	0.89	12	0.90	3191.00	29329.00	29150	20240122	-10.81	19020	20231024	36.70	29150	-10.81	20240122	20250	28.40	20240105	29150	-10.81	20240122	19020	36.70	20231024	2.71	N	236200	500	35 억		406509	N	N	0	N	00	N
3	20240731	151046	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	26050	750	2	2.96	1620483450	62557	299.75	25800	26200	25600	32850	17750	25300	25904.11	5.65	0	-8585	25766	25532	25316	25082	24866	25525	25075	36	7550	500	18720	50	1	7193273	1874	8.16	0.89	12	0.87	3191.00	29329.00	29150	20240122	-10.63	19020	20231024	36.96	29150	-10.63	20240122	20250	28.64	20240105	29150	-10.63	20240122	19020	36.96	20231024	2.71	N	236200	500	35 억		406509	N	N	0	N	00	N
4	20240731	141045	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	25800	500	2	1.98	1360533950	52493	251.52	25800	26200	25650	32850	17750	25300	25918.39	5.65	0	-7071	25766	25532	25316	25082	24866	25525	25075	36	7550	500	18720	50	1	7193273	1856	8.09	0.88	12	0.73	3191.00	29329.00	29150	20240122	-11.49	19020	20231024	35.65	29150	-11.49	20240122	20250	27.41	20240105	29150	-11.49	20240122	19020	35.65	20231024	2.71	N	236200	500	35 억		406509	N	N	0	N	00	N
5	20240731	131041	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	25900	600	2	2.37	1166084750	44944	215.35	25800	26200	25700	32850	17750	25300	25945.28	5.65	0	-2832	25766	25532	25316	25082	24866	25525	25075	36	7550	500	18720	50	1	7193273	1863	8.12	0.88	12	0.62	3191.00	29329.00	29150	20240122	-11.15	19020	20231024	36.17	29150	-11.15	20240122	20250	27.90	20240105	29150	-11.15	20240122	19020	36.17	20231024	2.71	N	236200	500	35 억		406509	N	N	0	N	00	N
6	20240731	121040	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	25950	650	2	2.57	1037730750	39983	191.58	25800	26200	25700	32850	17750	25300	25954.30	5.65	0	-637	25766	25532	25316	25082	24866	25525	25075	36	7550	500	18720	50	1	7193273	1867	8.13	0.88	12	0.56	3191.00	29329.00	29150	20240122	-10.98	19020	20231024	36.44	29150	-10.98	20240122	20250	28.15	20240105	29150	-10.98	20240122	19020	36.44	20231024	2.71	N	236200	500	35 억		406509	N	N	0	N	00	N
7	20240731	111044	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	25850	550	2	2.17	896663200	34549	165.54	25800	26200	25700	32850	17750	25300	25953.38	5.65	0	-1628	25766	25532	25316	25082	24866	25525	25075	36	7550	500	18720	50	1	7193273	1859	8.10	0.88	12	0.48	3191.00	29329.00	29150	20240122	-11.32	19020	20231024	35.91	29150	-11.32	20240122	20250	27.65	20240105	29150	-11.32	20240122	19020	35.91	20231024	2.71	N	236200	500	35 억		406509	N	N	0	N	00	N
8	20240731	101039	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	26000	700	2	2.77	792118400	30512	146.20	25800	26200	25700	32850	17750	25300	25960.88	5.65	0	-1960	25766	25532	25316	25082	24866	25525	25075	36	7550	500	18720	50	1	7193273	1870	8.15	0.89	12	0.42	3191.00	29329.00	29150	20240122	-10.81	19020	20231024	36.70	29150	-10.81	20240122	20250	28.40	20240105	29150	-10.81	20240122	19020	36.70	20231024	2.71	N	236200	500	35 억		406509	N	N	0	N	00	N
9	20240731	091040	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	25850	550	2	2.17	333350800	12851	61.58	25800	26200	25750	32850	17750	25300	25939.68	5.65	0	2166	25766	25532	25316	25082	24866	25525	25075	36	7550	500	18720	50	1	7193273	1859	8.10	0.88	12	0.18	3191.00	29329.00	29150	20240122	-11.32	19020	20231024	35.91	29150	-11.32	20240122	20250	27.65	20240105	29150	-11.32	20240122	19020	35.91	20231024	2.71	N	236200	500	35 억		406509	N	N	0	N	00	N
10	20240730	161013	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	25300	-50	5	-0.20	387003200	15270	47.24	25300	25550	25100	32950	17750	25350	25290.14	5.66	0	-5118	26050	25700	25200	24850	24350	25875	25025	36	7600	500	18750	50	1	7193273	1820	7.93	0.86	12	0.21	3191.00	29329.00	29150	20240122	-13.21	19020	20231024	33.02	29150	-13.21	20240122	20250	24.94	20240105	29150	-13.21	20240122	19020	33.02	20231024	2.78	N	236200	500	35 억		406996	N	N	0	N	00	N
11	20240730	151034	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	25250	-100	5	-0.39	344953200	13638	42.19	25300	25550	25100	32950	17750	25350	25293.53	5.66	0	-4961	26050	25700	25200	24850	24350	25875	25025	36	7600	500	18750	50	1	7193273	1816	7.91	0.86	12	0.19	3191.00	29329.00	29150	20240122	-13.38	19020	20231024	32.75	29150	-13.38	20240122	20250	24.69	20240105	29150	-13.38	20240122	19020	32.75	20231024	2.78	N	236200	500	35 억		406996	N	N	0	N	00	N
12	20240730	141022	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	25250	-100	5	-0.39	312381300	12345	38.19	25300	25550	25100	32950	17750	25350	25304.28	5.66	0	-4904	26050	25700	25200	24850	24350	25875	25025	36	7600	500	18750	50	1	7193273	1816	7.91	0.86	12	0.17	3191.00	29329.00	29150	20240122	-13.38	19020	20231024	32.75	29150	-13.38	20240122	20250	24.69	20240105	29150	-13.38	20240122	19020	32.75	20231024	2.78	N	236200	500	35 억		406996	N	N	0	N	00	N
13	20240730	131025	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	25400	50	2	0.20	278789300	11016	34.08	25300	25550	25100	32950	17750	25350	25307.67	5.66	0	-4298	26050	25700	25200	24850	24350	25875	25025	36	7600	500	18750	50	1	7193273	1827	7.96	0.87	12	0.15	3191.00	29329.00	29150	20240122	-12.86	19020	20231024	33.54	29150	-12.86	20240122	20250	25.43	20240105	29150	-12.86	20240122	19020	33.54	20231024	2.78	N	236200	500	35 억		406996	N	N	0	N	00	N
14	20240730	121018	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	25200	-150	5	-0.59	239532850	9466	29.28	25300	25550	25100	32950	17750	25350	25304.55	5.66	0	-3198	26050	25700	25200	24850	24350	25875	25025	36	7600	500	18750	50	1	7193273	1813	7.90	0.86	12	0.13	3191.00	29329.00	29150	20240122	-13.55	19020	20231024	32.49	29150	-13.55	20240122	20250	24.44	20240105	29150	-13.55	20240122	19020	32.49	20231024	2.78	N	236200	500	35 억		406996	N	N	0	N	00	N
15	20240730	111023	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	25300	-50	5	-0.20	209646750	8280	25.61	25300	25550	25100	32950	17750	25350	25319.66	5.66	0	-2686	26050	25700	25200	24850	24350	25875	25025	36	7600	500	18750	50	1	7193273	1820	7.93	0.86	12	0.12	3191.00	29329.00	29150	20240122	-13.21	19020	20231024	33.02	29150	-13.21	20240122	20250	24.94	20240105	29150	-13.21	20240122	19020	33.02	20231024	2.78	N	236200	500	35 억		406996	N	N	0	N	00	N
16	20240730	101033	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	25250	-100	5	-0.39	144366000	5693	17.61	25300	25550	25100	32950	17750	25350	25358.51	5.66	0	-2825	26050	25700	25200	24850	24350	25875	25025	36	7600	500	18750	50	1	7193273	1816	7.91	0.86	12	0.08	3191.00	29329.00	29150	20240122	-13.38	19020	20231024	32.75	29150	-13.38	20240122	20250	24.69	20240105	29150	-13.38	20240122	19020	32.75	20231024	2.78	N	236200	500	35 억		406996	N	N	0	N	00	N
17	20240730	091037	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	25250	-100	5	-0.39	10746250	426	1.32	25300	25300	25100	32950	17750	25350	25225.94	5.66	0	-41	26050	25700	25200	24850	24350	25875	25025	36	7600	500	18750	50	1	7193273	1816	7.91	0.86	12	0.01	3191.00	29329.00	29150	20240122	-13.38	19020	20231024	32.75	29150	-13.38	20240122	20250	24.69	20240105	29150	-13.38	20240122	19020	32.75	20231024	2.78	N	236200	500	35 억		406996	N	N	0	N	00	N
18	20240729	161012	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	25350	500	2	2.01	809617050	32223	61.77	24700	25550	24700	32300	17400	24850	25125.38	5.58	0	429	25483	25166	24633	24316	23783	25325	24475	36	7450	500	18380	50	1	7193273	1823	7.94	0.86	12	0.45	3191.00	29329.00	29150	20240122	-13.04	19020	20231024	33.28	29150	-13.04	20240122	20250	25.19	20240105	29150	-13.04	20240122	19020	33.28	20231024	2.80	N	236200	500	35 억		401251	N	N	0	N	00	N
19	20240729	151028	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	25200	350	2	1.41	724468100	28849	55.31	24700	25550	24700	32300	17400	24850	25112.42	5.58	0	-677	25483	25166	24633	24316	23783	25325	24475	36	7450	500	18380	50	1	7193273	1813	7.90	0.86	12	0.40	3191.00	29329.00	29150	20240122	-13.55	19020	20231024	32.49	29150	-13.55	20240122	20250	24.44	20240105	29150	-13.55	20240122	19020	32.49	20231024	2.80	N	236200	500	35 억		401251	N	N	0	N	00	N
20	20240729	141034	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	25150	300	2	1.21	526349250	21033	40.32	24700	25350	24700	32300	17400	24850	25024.93	5.58	0	-775	25483	25166	24633	24316	23783	25325	24475	36	7450	500	18380	50	1	7193273	1809	7.88	0.86	12	0.29	3191.00	29329.00	29150	20240122	-13.72	19020	20231024	32.23	29150	-13.72	20240122	20250	24.20	20240105	29150	-13.72	20240122	19020	32.23	20231024	2.80	N	236200	500	35 억		401251	N	N	0	N	00	N
21	20240729	131031	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	25300	450	2	1.81	475763450	19030	36.48	24700	25350	24700	32300	17400	24850	25000.71	5.58	0	-197	25483	25166	24633	24316	23783	25325	24475	36	7450	500	18380	50	1	7193273	1820	7.93	0.86	12	0.26	3191.00	29329.00	29150	20240122	-13.21	19020	20231024	33.02	29150	-13.21	20240122	20250	24.94	20240105	29150	-13.21	20240122	19020	33.02	20231024	2.80	N	236200	500	35 억		401251	N	N	0	N	00	N
22	20240729	121030	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	24950	100	2	0.40	336025850	13473	25.83	24700	25200	24700	32300	17400	24850	24940.69	5.58	0	-1155	25483	25166	24633	24316	23783	25325	24475	36	7450	500	18380	50	1	7193273	1795	7.82	0.85	12	0.19	3191.00	29329.00	29150	20240122	-14.41	19020	20231024	31.18	29150	-14.41	20240122	20250	23.21	20240105	29150	-14.41	20240122	19020	31.18	20231024	2.80	N	236200	500	35 억		401251	N	N	0	N	00	N
23	20240729	111021	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	25050	200	2	0.80	281307800	11281	21.63	24700	25200	24700	32300	17400	24850	24936.42	5.58	0	-706	25483	25166	24633	24316	23783	25325	24475	36	7450	500	18380	50	1	7193273	1802	7.85	0.85	12	0.16	3191.00	29329.00	29150	20240122	-14.07	19020	20231024	31.70	29150	-14.07	20240122	20250	23.70	20240105	29150	-14.07	20240122	19020	31.70	20231024	2.80	N	236200	500	35 억		401251	N	N	0	N	00	N
24	20240729	101018	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	25150	300	2	1.21	221093150	8879	17.02	24700	25200	24700	32300	17400	24850	24900.68	5.58	0	-252	25483	25166	24633	24316	23783	25325	24475	36	7450	500	18380	50	1	7193273	1809	7.88	0.86	12	0.12	3191.00	29329.00	29150	20240122	-13.72	19020	20231024	32.23	29150	-13.72	20240122	20250	24.20	20240105	29150	-13.72	20240122	19020	32.23	20231024	2.80	N	236200	500	35 억		401251	N	N	0	N	00	N
25	20240729	091016	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	24900	50	2	0.20	96692750	3904	7.48	24700	25000	24700	32300	17400	24850	24767.61	5.58	0	371	25483	25166	24633	24316	23783	25325	24475	36	7450	500	18380	50	1	7193273	1791	7.80	0.85	12	0.05	3191.00	29329.00	29150	20240122	-14.58	19020	20231024	30.91	29150	-14.58	20240122	20250	22.96	20240105	29150	-14.58	20240122	19020	30.91	20231024	2.80	N	236200	500	35 억		401251	N	N	0	N	00	N
26	20240726	161001	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	24850	250	2	1.02	1277513150	52040	123.12	24600	24950	24100	31950	17250	24600	24548.61	5.46	0	400	25333	24966	24633	24266	23933	24800	24100	36	7350	500	18200	50	1	7193273	1788	7.79	0.85	12	0.72	3191.00	29329.00	29150	20240122	-14.75	19020	20231024	30.65	29150	-14.75	20240122	20250	22.72	20240105	29150	-14.75	20240122	19020	30.65	20231024	2.76	N	236200	500	35 억		392634	N	N	0	N	00	N
27	20240726	151012	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	24700	100	2	0.41	1245576400	50752	120.07	24600	24950	24100	31950	17250	24600	24542.41	5.46	0	552	25333	24966	24633	24266	23933	24800	24100	36	7350	500	18200	50	1	7193273	1777	7.74	0.84	12	0.71	3191.00	29329.00	29150	20240122	-15.27	19020	20231024	29.86	29150	-15.27	20240122	20250	21.98	20240105	29150	-15.27	20240122	19020	29.86	20231024	2.76	N	236200	500	35 억		392634	N	N	0	N	00	N
28	20240726	141012	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	24650	50	2	0.20	1067705350	43575	103.09	24600	24950	24100	31950	17250	24600	24502.70	5.46	0	-734	25333	24966	24633	24266	23933	24800	24100	36	7350	500	18200	50	1	7193273	1773	7.72	0.84	12	0.61	3191.00	29329.00	29150	20240122	-15.44	19020	20231024	29.60	29150	-15.44	20240122	20250	21.73	20240105	29150	-15.44	20240122	19020	29.60	20231024	2.76	N	236200	500	35 억		392634	N	N	0	N	00	N
29	20240726	131013	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	24450	-150	5	-0.61	752157350	30788	72.84	24600	24750	24100	31950	17250	24600	24430.20	5.46	0	-2285	25333	24966	24633	24266	23933	24800	24100	36	7350	500	18200	50	1	7193273	1759	7.66	0.83	12	0.43	3191.00	29329.00	29150	20240122	-16.12	19020	20231024	28.55	29150	-16.12	20240122	20250	20.74	20240105	29150	-16.12	20240122	19020	28.55	20231024	2.76	N	236200	500	35 억		392634	N	N	0	N	00	N
30	20240726	121017	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	24600	0	3	0.00	663487500	27162	64.26	24600	24750	24100	31950	17250	24600	24427.04	5.46	0	-2874	25333	24966	24633	24266	23933	24800	24100	36	7350	500	18200	50	1	7193273	1770	7.71	0.84	12	0.38	3191.00	29329.00	29150	20240122	-15.61	19020	20231024	29.34	29150	-15.61	20240122	20250	21.48	20240105	29150	-15.61	20240122	19020	29.34	20231024	2.76	N	236200	500	35 억		392634	N	N	0	N	00	N
31	20240726	111018	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	24600	0	3	0.00	602646500	24682	58.39	24600	24750	24100	31950	17250	24600	24416.42	5.46	0	-2891	25333	24966	24633	24266	23933	24800	24100	36	7350	500	18200	50	1	7193273	1770	7.71	0.84	12	0.34	3191.00	29329.00	29150	20240122	-15.61	19020	20231024	29.34	29150	-15.61	20240122	20250	21.48	20240105	29150	-15.61	20240122	19020	29.34	20231024	2.76	N	236200	500	35 억		392634	N	N	0	N	00	N
32	20240726	101010	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	24350	-250	5	-1.02	445217600	18259	43.20	24600	24750	24100	31950	17250	24600	24383.44	5.46	0	-826	25333	24966	24633	24266	23933	24800	24100	36	7350	500	18200	50	1	7193273	1752	7.63	0.83	12	0.25	3191.00	29329.00	29150	20240122	-16.47	19020	20231024	28.02	29150	-16.47	20240122	20250	20.25	20240105	29150	-16.47	20240122	19020	28.02	20231024	2.76	N	236200	500	35 억		392634	N	N	0	N	00	N
33	20240726	091009	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	24550	-50	5	-0.20	137584000	5609	13.27	24600	24750	24400	31950	17250	24600	24529.12	5.46	0	1133	25333	24966	24633	24266	23933	24800	24100	36	7350	500	18200	50	1	7193273	1766	7.69	0.84	12	0.08	3191.00	29329.00	29150	20240122	-15.78	19020	20231024	29.07	29150	-15.78	20240122	20250	21.23	20240105	29150	-15.78	20240122	19020	29.07	20231024	2.76	N	236200	500	35 억		392634	N	N	0	N	00	N
34	20240725	161008	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	24600	-700	5	-2.77	1036667900	42139	126.47	24900	25000	24300	32850	17750	25300	24601.17	5.48	0	-1542	26000	25650	25250	24900	24500	25450	24700	36	7550	500	18720	50	1	7193273	1770	7.71	0.84	12	0.59	3191.00	29329.00	29150	20240122	-15.61	19020	20231024	29.34	29150	-15.61	20240122	20250	21.48	20240105	29150	-15.61	20240122	19020	29.34	20231024	2.81	N	236200	500	35 억		394169	N	N	0	N	00	N
35	20240725	151022	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	24600	-700	5	-2.77	959191200	38987	117.01	24900	25000	24300	32850	17750	25300	24602.85	5.48	0	-1223	26000	25650	25250	24900	24500	25450	24700	36	7550	500	18720	50	1	7193273	1770	7.71	0.84	12	0.54	3191.00	29329.00	29150	20240122	-15.61	19020	20231024	29.34	29150	-15.61	20240122	20250	21.48	20240105	29150	-15.61	20240122	19020	29.34	20231024	2.81	N	236200	500	35 억		394169	N	N	0	N	00	N
36	20240725	141016	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	24700	-600	5	-2.37	805802150	32761	98.32	24900	25000	24300	32850	17750	25300	24596.38	5.48	0	1333	26000	25650	25250	24900	24500	25450	24700	36	7550	500	18720	50	1	7193273	1777	7.74	0.84	12	0.46	3191.00	29329.00	29150	20240122	-15.27	19020	20231024	29.86	29150	-15.27	20240122	20250	21.98	20240105	29150	-15.27	20240122	19020	29.86	20231024	2.81	N	236200	500	35 억		394169	N	N	0	N	00	N
37	20240725	131009	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	24750	-550	5	-2.17	744600650	30284	90.89	24900	25000	24300	32850	17750	25300	24587.26	5.48	0	1115	26000	25650	25250	24900	24500	25450	24700	36	7550	500	18720	50	1	7193273	1780	7.76	0.84	12	0.42	3191.00	29329.00	29150	20240122	-15.09	19020	20231024	30.13	29150	-15.09	20240122	20250	22.22	20240105	29150	-15.09	20240122	19020	30.13	20231024	2.81	N	236200	500	35 억		394169	N	N	0	N	00	N
38	20240725	121015	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	24750	-550	5	-2.17	652750450	26569	79.74	24900	25000	24300	32850	17750	25300	24568.12	5.48	0	30	26000	25650	25250	24900	24500	25450	24700	36	7550	500	18720	50	1	7193273	1780	7.76	0.84	12	0.37	3191.00	29329.00	29150	20240122	-15.09	19020	20231024	30.13	29150	-15.09	20240122	20250	22.22	20240105	29150	-15.09	20240122	19020	30.13	20231024	2.81	N	236200	500	35 억		394169	N	N	0	N	00	N
39	20240725	111012	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	24500	-800	5	-3.16	485033100	19753	59.28	24900	25000	24300	32850	17750	25300	24554.91	5.48	0	-1159	26000	25650	25250	24900	24500	25450	24700	36	7550	500	18720	50	1	7193273	1762	7.68	0.84	12	0.27	3191.00	29329.00	29150	20240122	-15.95	19020	20231024	28.81	29150	-15.95	20240122	20250	20.99	20240105	29150	-15.95	20240122	19020	28.81	20231024	2.81	N	236200	500	35 억		394169	N	N	0	N	00	N
40	20240725	101007	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	24450	-850	5	-3.36	386013100	15707	47.14	24900	25000	24300	32850	17750	25300	24575.86	5.48	0	-982	26000	25650	25250	24900	24500	25450	24700	36	7550	500	18720	50	1	7193273	1759	7.66	0.83	12	0.22	3191.00	29329.00	29150	20240122	-16.12	19020	20231024	28.55	29150	-16.12	20240122	20250	20.74	20240105	29150	-16.12	20240122	19020	28.55	20231024	2.81	N	236200	500	35 억		394169	N	N	0	N	00	N
41	20240725	091001	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	24700	-600	5	-2.37	86219100	3478	10.44	24900	25000	24700	32850	17750	25300	24789.85	5.48	0	513	26000	25650	25250	24900	24500	25450	24700	36	7550	500	18720	50	1	7193273	1777	7.74	0.84	12	0.05	3191.00	29329.00	29150	20240122	-15.27	19020	20231024	29.86	29150	-15.27	20240122	20250	21.98	20240105	29150	-15.27	20240122	19020	29.86	20231024	2.81	N	236200	500	35 억		394169	N	N	0	N	00	N
42	20240724	161002	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	25300	-150	5	-0.59	835131900	33319	101.68	25500	25600	24850	33050	17850	25450	25064.73	5.53	0	-3970	26316	25882	25516	25082	24716	26100	25300	36	7600	500	18830	50	1	7193273	1820	7.93	0.86	12	0.46	3191.00	29329.00	29150	20240122	-13.21	19020	20231024	33.02	29150	-13.21	20240122	20250	24.94	20240105	29150	-13.21	20240122	19020	33.02	20231024	2.53	N	236200	500	35 억		397695	N	N	0	N	00	N
43	20240724	151017	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	25150	-300	5	-1.18	778949800	31092	94.89	25500	25600	24850	33050	17850	25450	25053.06	5.53	0	-3075	26316	25882	25516	25082	24716	26100	25300	36	7600	500	18830	50	1	7193273	1809	7.88	0.86	12	0.43	3191.00	29329.00	29150	20240122	-13.72	19020	20231024	32.23	29150	-13.72	20240122	20250	24.20	20240105	29150	-13.72	20240122	19020	32.23	20231024	2.53	N	236200	500	35 억		397695	N	N	0	N	00	N
44	20240724	141011	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	25100	-350	5	-1.38	553411600	22043	67.27	25500	25600	24850	33050	17850	25450	25106.00	5.53	0	-4091	26316	25882	25516	25082	24716	26100	25300	36	7600	500	18830	50	1	7193273	1806	7.87	0.86	12	0.31	3191.00	29329.00	29150	20240122	-13.89	19020	20231024	31.97	29150	-13.89	20240122	20250	23.95	20240105	29150	-13.89	20240122	19020	31.97	20231024	2.53	N	236200	500	35 억		397695	N	N	0	N	00	N
45	20240724	131017	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	25150	-300	5	-1.18	403142300	16027	48.91	25500	25600	25000	33050	17850	25450	25153.95	5.53	0	-1219	26316	25882	25516	25082	24716	26100	25300	36	7600	500	18830	50	1	7193273	1809	7.88	0.86	12	0.22	3191.00	29329.00	29150	20240122	-13.72	19020	20231024	32.23	29150	-13.72	20240122	20250	24.20	20240105	29150	-13.72	20240122	19020	32.23	20231024	2.53	N	236200	500	35 억		397695	N	N	0	N	00	N
46	20240724	121015	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	25050	-400	5	-1.57	360455450	14326	43.72	25500	25600	25000	33050	17850	25450	25160.93	5.53	0	-1097	26316	25882	25516	25082	24716	26100	25300	36	7600	500	18830	50	1	7193273	1802	7.85	0.85	12	0.20	3191.00	29329.00	29150	20240122	-14.07	19020	20231024	31.70	29150	-14.07	20240122	20250	23.70	20240105	29150	-14.07	20240122	19020	31.70	20231024	2.53	N	236200	500	35 억		397695	N	N	0	N	00	N
47	20240724	111012	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	25200	-250	5	-0.98	313462150	12452	38.00	25500	25600	25050	33050	17850	25450	25173.64	5.53	0	-538	26316	25882	25516	25082	24716	26100	25300	36	7600	500	18830	50	1	7193273	1813	7.90	0.86	12	0.17	3191.00	29329.00	29150	20240122	-13.55	19020	20231024	32.49	29150	-13.55	20240122	20250	24.44	20240105	29150	-13.55	20240122	19020	32.49	20231024	2.53	N	236200	500	35 억		397695	N	N	0	N	00	N
48	20240724	101038	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	25300	-150	5	-0.59	163735000	6495	19.82	25500	25600	25100	33050	17850	25450	25209.39	5.53	0	126	26316	25882	25516	25082	24716	26100	25300	36	7600	500	18830	50	1	7193273	1820	7.93	0.86	12	0.09	3191.00	29329.00	29150	20240122	-13.21	19020	20231024	33.02	29150	-13.21	20240122	20250	24.94	20240105	29150	-13.21	20240122	19020	33.02	20231024	2.53	N	236200	500	35 억		397695	N	N	0	N	00	N
49	20240724	091003	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	25250	-200	5	-0.79	29347550	1160	3.54	25500	25600	25250	33050	17850	25450	25299.61	5.53	0	-221	26316	25882	25516	25082	24716	26100	25300	36	7600	500	18830	50	1	7193273	1816	7.91	0.86	12	0.02	3191.00	29329.00	29150	20240122	-13.38	19020	20231024	32.75	29150	-13.38	20240122	20250	24.69	20240105	29150	-13.38	20240122	19020	32.75	20231024	2.53	N	236200	500	35 억		397695	N	N	0	N	00	N
50	20240723	160957	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	25450	250	2	0.99	824494150	32286	21.71	25400	25950	25150	32750	17650	25200	25537.28	5.44	0	5792	27900	26550	25650	24300	23400	26100	23850	36	7550	500	18640	50	1	7193273	1831	7.98	0.87	12	0.45	3191.00	29329.00	29150	20240122	-12.69	19020	20231024	33.81	29150	-12.69	20240122	20250	25.68	20240105	29150	-12.69	20240122	19020	33.81	20231024	2.36	N	236200	500	35 억		391294	N	N	0	N	00	N
51	20240723	151019	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	25350	150	2	0.60	760600600	29768	20.02	25400	25950	25150	32750	17650	25200	25550.95	5.44	0	4945	27900	26550	25650	24300	23400	26100	23850	36	7550	500	18640	50	1	7193273	1823	7.94	0.86	12	0.41	3191.00	29329.00	29150	20240122	-13.04	19020	20231024	33.28	29150	-13.04	20240122	20250	25.19	20240105	29150	-13.04	20240122	19020	33.28	20231024	2.36	N	236200	500	35 억		391294	N	N	0	N	00	N
52	20240723	140959	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	25600	400	2	1.59	697933850	27311	18.36	25400	25950	25150	32750	17650	25200	25555.05	5.44	0	5261	27900	26550	25650	24300	23400	26100	23850	36	7550	500	18640	50	1	7193273	1841	8.02	0.87	12	0.38	3191.00	29329.00	29150	20240122	-12.18	19020	20231024	34.60	29150	-12.18	20240122	20250	26.42	20240105	29150	-12.18	20240122	19020	34.60	20231024	2.36	N	236200	500	35 억		391294	N	N	0	N	00	N
53	20240723	130956	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	25500	300	2	1.19	652606800	25539	17.17	25400	25950	25150	32750	17650	25200	25553.34	5.44	0	5774	27900	26550	25650	24300	23400	26100	23850	36	7550	500	18640	50	1	7193273	1834	7.99	0.87	12	0.36	3191.00	29329.00	29150	20240122	-12.52	19020	20231024	34.07	29150	-12.52	20240122	20250	25.93	20240105	29150	-12.52	20240122	19020	34.07	20231024	2.36	N	236200	500	35 억		391294	N	N	0	N	00	N
54	20240723	121003	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	25450	250	2	0.99	628108050	24578	16.53	25400	25950	25150	32750	17650	25200	25555.70	5.44	0	6071	27900	26550	25650	24300	23400	26100	23850	36	7550	500	18640	50	1	7193273	1831	7.98	0.87	12	0.34	3191.00	29329.00	29150	20240122	-12.69	19020	20231024	33.81	29150	-12.69	20240122	20250	25.68	20240105	29150	-12.69	20240122	19020	33.81	20231024	2.36	N	236200	500	35 억		391294	N	N	0	N	00	N
55	20240723	111002	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	25600	400	2	1.59	546357200	21376	14.37	25400	25950	25150	32750	17650	25200	25559.38	5.44	0	6789	27900	26550	25650	24300	23400	26100	23850	36	7550	500	18640	50	1	7193273	1841	8.02	0.87	12	0.30	3191.00	29329.00	29150	20240122	-12.18	19020	20231024	34.60	29150	-12.18	20240122	20250	26.42	20240105	29150	-12.18	20240122	19020	34.60	20231024	2.36	N	236200	500	35 억		391294	N	N	0	N	00	N
56	20240723	100958	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	25500	300	2	1.19	374416200	14593	9.81	25400	25950	25350	32750	17650	25200	25657.25	5.44	0	3458	27900	26550	25650	24300	23400	26100	23850	36	7550	500	18640	50	1	7193273	1834	7.99	0.87	12	0.20	3191.00	29329.00	29150	20240122	-12.52	19020	20231024	34.07	29150	-12.52	20240122	20250	25.93	20240105	29150	-12.52	20240122	19020	34.07	20231024	2.36	N	236200	500	35 억		391294	N	N	0	N	00	N
57	20240723	091008	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	25750	550	2	2.18	209031700	8144	5.48	25400	25950	25400	32750	17650	25200	25666.96	5.44	0	3906	27900	26550	25650	24300	23400	26100	23850	36	7550	500	18640	50	1	7193273	1852	8.07	0.88	12	0.11	3191.00	29329.00	29150	20240122	-11.66	19020	20231024	35.38	29150	-11.66	20240122	20250	27.16	20240105	29150	-11.66	20240122	19020	35.38	20231024	2.36	N	236200	500	35 억		391294	N	N	0	N	00	N
58	20240722	160952	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	25200	-950	5	-3.63	3801902750	148523	202.71	27000	27000	24750	33950	18350	26150	25597.81	5.74	0	-21686	27450	26800	26200	25550	24950	27125	25875	36	7800	500	19350	50	1	7193273	1813	7.90	0.86	12	2.06	3191.00	29329.00	29150	20240122	-13.55	19020	20231024	32.49	29150	-13.55	20240122	20250	24.44	20240105	29150	-13.55	20240122	19020	32.49	20231024	2.43	N	236200	500	35 억		413072	N	N	0	N	00	N
59	20240722	151000	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	25400	-750	5	-2.87	3593597650	140281	191.46	27000	27000	24750	33950	18350	26150	25616.85	5.74	0	-21279	27450	26800	26200	25550	24950	27125	25875	36	7800	500	19350	50	1	7193273	1827	7.96	0.87	12	1.95	3191.00	29329.00	29150	20240122	-12.86	19020	20231024	33.54	29150	-12.86	20240122	20250	25.43	20240105	29150	-12.86	20240122	19020	33.54	20231024	2.43	N	236200	500	35 억		413072	N	N	0	N	00	N
60	20240722	141007	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	25150	-1000	5	-3.82	3354439850	130824	178.56	27000	27000	24750	33950	18350	26150	25640.57	5.74	0	-20821	27450	26800	26200	25550	24950	27125	25875	36	7800	500	19350	50	1	7193273	1809	7.88	0.86	12	1.82	3191.00	29329.00	29150	20240122	-13.72	19020	20231024	32.23	29150	-13.72	20240122	20250	24.20	20240105	29150	-13.72	20240122	19020	32.23	20231024	2.43	N	236200	500	35 억		413072	N	N	0	N	00	N
61	20240722	131002	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	24850	-1300	5	-4.97	3119048600	121400	165.69	27000	27000	24750	33950	18350	26150	25692.04	5.74	0	-20748	27450	26800	26200	25550	24950	27125	25875	36	7800	500	19350	50	1	7193273	1788	7.79	0.85	12	1.69	3191.00	29329.00	29150	20240122	-14.75	19020	20231024	30.65	29150	-14.75	20240122	20250	22.72	20240105	29150	-14.75	20240122	19020	30.65	20231024	2.43	N	236200	500	35 억		413072	N	N	0	N	00	N
62	20240722	120959	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	24950	-1200	5	-4.59	2884509250	111965	152.82	27000	27000	24850	33950	18350	26150	25762.34	5.74	0	-18773	27450	26800	26200	25550	24950	27125	25875	36	7800	500	19350	50	1	7193273	1795	7.82	0.85	12	1.56	3191.00	29329.00	29150	20240122	-14.41	19020	20231024	31.18	29150	-14.41	20240122	20250	23.21	20240105	29150	-14.41	20240122	19020	31.18	20231024	2.43	N	236200	500	35 억		413072	N	N	0	N	00	N
63	20240722	110959	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	25000	-1150	5	-4.40	2695771350	104410	142.50	27000	27000	24850	33950	18350	26150	25818.85	5.74	0	-17957	27450	26800	26200	25550	24950	27125	25875	36	7800	500	19350	50	1	7193273	1798	7.83	0.85	12	1.45	3191.00	29329.00	29150	20240122	-14.24	19020	20231024	31.44	29150	-14.24	20240122	20250	23.46	20240105	29150	-14.24	20240122	19020	31.44	20231024	2.43	N	236200	500	35 억		413072	N	N	0	N	00	N
64	20240722	100959	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	25500	-650	5	-2.49	2008275950	76990	105.08	27000	27000	25350	33950	18350	26150	26084.83	5.74	0	-11533	27450	26800	26200	25550	24950	27125	25875	36	7800	500	19350	50	1	7193273	1834	7.99	0.87	12	1.07	3191.00	29329.00	29150	20240122	-12.52	19020	20231024	34.07	29150	-12.52	20240122	20250	25.93	20240105	29150	-12.52	20240122	19020	34.07	20231024	2.43	N	236200	500	35 억		413072	N	N	0	N	00	N
65	20240722	091002	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	26050	-100	5	-0.38	713758750	26858	36.66	27000	27000	26000	33950	18350	26150	26576.47	5.74	0	-1621	27450	26800	26200	25550	24950	27125	25875	36	7800	500	19350	50	1	7193273	1874	8.16	0.89	12	0.37	3191.00	29329.00	29150	20240122	-10.63	19020	20231024	36.96	29150	-10.63	20240122	20250	28.64	20240105	29150	-10.63	20240122	19020	36.96	20231024	2.43	N	236200	500	35 억		413072	N	N	0	N	00	N
66	20240719	160934	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	26150	450	2	1.75	1919854750	73172	130.90	25700	26850	25600	33400	18000	25700	26237.69	5.80	0	-4875	26533	26116	25383	24966	24233	26325	25175	36	7700	500	19010	50	1	7193273	1881	8.19	0.89	12	1.02	3191.00	29329.00	29150	20240122	-10.29	19020	20231024	37.49	29150	-10.29	20240122	20250	29.14	20240105	29150	-10.29	20240122	19020	37.49	20231024	2.56	N	236200	500	35 억		416960	N	N	0	N	00	N
67	20240719	150945	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	25900	200	2	0.78	1787545550	68086	121.80	25700	26850	25600	33400	18000	25700	26254.31	5.80	0	-3464	26533	26116	25383	24966	24233	26325	25175	36	7700	500	19010	50	1	7193273	1863	8.12	0.88	12	0.95	3191.00	29329.00	29150	20240122	-11.15	19020	20231024	36.17	29150	-11.15	20240122	20250	27.90	20240105	29150	-11.15	20240122	19020	36.17	20231024	2.56	N	236200	500	35 억		416960	N	N	0	N	00	N
68	20240719	140946	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	26050	350	2	1.36	1587497200	60367	107.99	25700	26850	25600	33400	18000	25700	26297.53	5.80	0	-3405	26533	26116	25383	24966	24233	26325	25175	36	7700	500	19010	50	1	7193273	1874	8.16	0.89	12	0.84	3191.00	29329.00	29150	20240122	-10.63	19020	20231024	36.96	29150	-10.63	20240122	20250	28.64	20240105	29150	-10.63	20240122	19020	36.96	20231024	2.56	N	236200	500	35 억		416960	N	N	0	N	00	N
69	20240719	130937	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	25950	250	2	0.97	1548641100	58870	105.31	25700	26850	25600	33400	18000	25700	26306.22	5.80	0	-3412	26533	26116	25383	24966	24233	26325	25175	36	7700	500	19010	50	1	7193273	1867	8.13	0.88	12	0.82	3191.00	29329.00	29150	20240122	-10.98	19020	20231024	36.44	29150	-10.98	20240122	20250	28.15	20240105	29150	-10.98	20240122	19020	36.44	20231024	2.56	N	236200	500	35 억		416960	N	N	0	N	00	N
70	20240719	120937	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	26100	400	2	1.56	1417146450	53809	96.26	25700	26850	25600	33400	18000	25700	26336.72	5.80	0	-3866	26533	26116	25383	24966	24233	26325	25175	36	7700	500	19010	50	1	7193273	1877	8.18	0.89	12	0.75	3191.00	29329.00	29150	20240122	-10.46	19020	20231024	37.22	29150	-10.46	20240122	20250	28.89	20240105	29150	-10.46	20240122	19020	37.22	20231024	2.56	N	236200	500	35 억		416960	N	N	0	N	00	N
71	20240719	110947	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	26200	500	2	1.95	1283281050	48686	87.10	25700	26850	25600	33400	18000	25700	26358.45	5.80	0	-3611	26533	26116	25383	24966	24233	26325	25175	36	7700	500	19010	50	1	7193273	1885	8.21	0.89	12	0.68	3191.00	29329.00	29150	20240122	-10.12	19020	20231024	37.75	29150	-10.12	20240122	20250	29.38	20240105	29150	-10.12	20240122	19020	37.75	20231024	2.56	N	236200	500	35 억		416960	N	N	0	N	00	N
72	20240719	100917	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	26500	800	2	3.11	1104878550	41909	74.97	25700	26850	25600	33400	18000	25700	26363.91	5.80	0	-2467	26533	26116	25383	24966	24233	26325	25175	36	7700	500	19010	50	1	7193273	1906	8.30	0.90	12	0.58	3191.00	29329.00	29150	20240122	-9.09	19020	20231024	39.33	29150	-9.09	20240122	20250	30.86	20240105	29150	-9.09	20240122	19020	39.33	20231024	2.56	N	236200	500	35 억		416960	N	N	0	N	00	N
73	20240719	090950	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	25900	200	2	0.78	220498800	8501	15.21	25700	26200	25600	33400	18000	25700	25938.26	5.80	0	-1853	26533	26116	25383	24966	24233	26325	25175	36	7700	500	19010	50	1	7193273	1863	8.12	0.88	12	0.12	3191.00	29329.00	29150	20240122	-11.15	19020	20231024	36.17	29150	-11.15	20240122	20250	27.90	20240105	29150	-11.15	20240122	19020	36.17	20231024	2.56	N	236200	500	35 억		416960	N	N	0	N	00	N
74	20240718	160928	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	25700	450	2	1.78	1410275150	55541	120.63	25250	25800	24650	32800	17700	25250	25391.54	5.80	0	-335	25850	25550	25050	24750	24250	25650	24850	36	7550	500	18680	50	1	7193273	1849	8.05	0.88	12	0.77	3191.00	29329.00	29150	20240122	-11.84	19020	20231024	35.12	29150	-11.84	20240122	20250	26.91	20240105	29150	-11.84	20240122	19020	35.12	20231024	2.57	N	236200	500	35 억		417445	N	N	0	N	00	N
75	20240718	150937	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	25750	500	2	1.98	1294777700	51052	110.88	25250	25800	24650	32800	17700	25250	25361.94	5.80	0	-523	25850	25550	25050	24750	24250	25650	24850	36	7550	500	18680	50	1	7193273	1852	8.07	0.88	12	0.71	3191.00	29329.00	29150	20240122	-11.66	19020	20231024	35.38	29150	-11.66	20240122	20250	27.16	20240105	29150	-11.66	20240122	19020	35.38	20231024	2.57	N	236200	500	35 억		417445	N	N	0	N	00	N
76	20240718	140930	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	25450	200	2	0.79	934225050	37001	80.36	25250	25600	24650	32800	17700	25250	25248.64	5.80	0	192	25850	25550	25050	24750	24250	25650	24850	36	7550	500	18680	50	1	7193273	1831	7.98	0.87	12	0.51	3191.00	29329.00	29150	20240122	-12.69	19020	20231024	33.81	29150	-12.69	20240122	20250	25.68	20240105	29150	-12.69	20240122	19020	33.81	20231024	2.57	N	236200	500	35 억		417445	N	N	0	N	00	N
77	20240718	130931	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	25250	0	3	0.00	756174900	29976	65.11	25250	25600	24650	32800	17700	25250	25226.01	5.80	0	-1282	25850	25550	25050	24750	24250	25650	24850	36	7550	500	18680	50	1	7193273	1816	7.91	0.86	12	0.42	3191.00	29329.00	29150	20240122	-13.38	19020	20231024	32.75	29150	-13.38	20240122	20250	24.69	20240105	29150	-13.38	20240122	19020	32.75	20231024	2.57	N	236200	500	35 억		417445	N	N	0	N	00	N
78	20240718	120931	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	25300	50	2	0.20	664868850	26357	57.25	25250	25600	24650	32800	17700	25250	25225.51	5.80	0	-1282	25850	25550	25050	24750	24250	25650	24850	36	7550	500	18680	50	1	7193273	1820	7.93	0.86	12	0.37	3191.00	29329.00	29150	20240122	-13.21	19020	20231024	33.02	29150	-13.21	20240122	20250	24.94	20240105	29150	-13.21	20240122	19020	33.02	20231024	2.57	N	236200	500	35 억		417445	N	N	0	N	00	N
79	20240718	110939	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	25500	250	2	0.99	399848850	15884	34.50	25250	25550	24650	32800	17700	25250	25173.06	5.80	0	-2290	25850	25550	25050	24750	24250	25650	24850	36	7550	500	18680	50	1	7193273	1834	7.99	0.87	12	0.22	3191.00	29329.00	29150	20240122	-12.52	19020	20231024	34.07	29150	-12.52	20240122	20250	25.93	20240105	29150	-12.52	20240122	19020	34.07	20231024	2.57	N	236200	500	35 억		417445	N	N	0	N	00	N
80	20240718	100939	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	25250	0	3	0.00	228619050	9154	19.88	25250	25300	24650	32800	17700	25250	24974.77	5.80	0	-1254	25850	25550	25050	24750	24250	25650	24850	36	7550	500	18680	50	1	7193273	1816	7.91	0.86	12	0.13	3191.00	29329.00	29150	20240122	-13.38	19020	20231024	32.75	29150	-13.38	20240122	20250	24.69	20240105	29150	-13.38	20240122	19020	32.75	20231024	2.57	N	236200	500	35 억		417445	N	N	0	N	00	N
81	20240718	090939	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	24850	-400	5	-1.58	74491400	2997	6.51	25250	25250	24650	32800	17700	25250	24855.32	5.80	0	-1236	25850	25550	25050	24750	24250	25650	24850	36	7550	500	18680	50	1	7193273	1788	7.79	0.85	12	0.04	3191.00	29329.00	29150	20240122	-14.75	19020	20231024	30.65	29150	-14.75	20240122	20250	22.72	20240105	29150	-14.75	20240122	19020	30.65	20231024	2.57	N	236200	500	35 억		417445	N	N	0	N	00	N
82	20240717	161018	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	25250	200	2	0.80	1149618200	45775	165.25	25250	25350	24550	32550	17550	25050	25114.10	5.91	0	-6280	25516	25282	24966	24732	24416	25400	24850	36	7500	500	18530	50	1	7193273	1816	7.91	0.86	12	0.64	3191.00	29329.00	29150	20240122	-13.38	19020	20231024	32.75	29150	-13.38	20240122	20250	24.69	20240105	29150	-13.38	20240122	19020	32.75	20231024	2.62	N	236200	500	35 억		425435	N	N	0	N	00	N
83	20240717	151024	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	25050	0	3	0.00	1036754100	41303	149.10	25250	25350	24550	32550	17550	25050	25101.25	5.91	0	-4849	25516	25282	24966	24732	24416	25400	24850	36	7500	500	18530	50	1	7193273	1802	7.85	0.85	12	0.57	3191.00	29329.00	29150	20240122	-14.07	19020	20231024	31.70	29150	-14.07	20240122	20250	23.70	20240105	29150	-14.07	20240122	19020	31.70	20231024	2.62	N	236200	500	35 억		425435	N	N	0	N	00	N
84	20240717	141021	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	25250	200	2	0.80	809887900	32270	116.49	25250	25350	24550	32550	17550	25050	25097.32	5.91	0	-1344	25516	25282	24966	24732	24416	25400	24850	36	7500	500	18530	50	1	7193273	1816	7.91	0.86	12	0.45	3191.00	29329.00	29150	20240122	-13.38	19020	20231024	32.75	29150	-13.38	20240122	20250	24.69	20240105	29150	-13.38	20240122	19020	32.75	20231024	2.62	N	236200	500	35 억		425435	N	N	0	N	00	N
85	20240717	131019	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	25150	100	2	0.40	731941700	29174	105.32	25250	25350	24550	32550	17550	25050	25088.91	5.91	0	-692	25516	25282	24966	24732	24416	25400	24850	36	7500	500	18530	50	1	7193273	1809	7.88	0.86	12	0.41	3191.00	29329.00	29150	20240122	-13.72	19020	20231024	32.23	29150	-13.72	20240122	20250	24.20	20240105	29150	-13.72	20240122	19020	32.23	20231024	2.62	N	236200	500	35 억		425435	N	N	0	N	00	N
86	20240717	121021	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	25100	50	2	0.20	614414050	24485	88.39	25250	25350	24550	32550	17550	25050	25093.59	5.91	0	-1984	25516	25282	24966	24732	24416	25400	24850	36	7500	500	18530	50	1	7193273	1806	7.87	0.86	12	0.34	3191.00	29329.00	29150	20240122	-13.89	19020	20231024	31.97	29150	-13.89	20240122	20250	23.95	20240105	29150	-13.89	20240122	19020	31.97	20231024	2.62	N	236200	500	35 억		425435	N	N	0	N	00	N
87	20240717	111022	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	25000	-50	5	-0.20	572640700	22816	82.37	25250	25350	24550	32550	17550	25050	25098.33	5.91	0	-2051	25516	25282	24966	24732	24416	25400	24850	36	7500	500	18530	50	1	7193273	1798	7.83	0.85	12	0.32	3191.00	29329.00	29150	20240122	-14.24	19020	20231024	31.44	29150	-14.24	20240122	20250	23.46	20240105	29150	-14.24	20240122	19020	31.44	20231024	2.62	N	236200	500	35 억		425435	N	N	0	N	00	N
88	20240717	101022	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	25200	150	2	0.60	484539100	19296	69.66	25250	25350	24550	32550	17550	25050	25111.04	5.91	0	-1795	25516	25282	24966	24732	24416	25400	24850	36	7500	500	18530	50	1	7193273	1813	7.90	0.86	12	0.27	3191.00	29329.00	29150	20240122	-13.55	19020	20231024	32.49	29150	-13.55	20240122	20250	24.44	20240105	29150	-13.55	20240122	19020	32.49	20231024	2.62	N	236200	500	35 억		425435	N	N	0	N	00	N
89	20240717	090826	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	25050	0	3	0.00	53154950	2114	7.63	25250	25250	25000	32550	17550	25050	25146.91	5.91	0	-716	25516	25282	24966	24732	24416	25400	24850	36	7500	500	18530	50	1	7193273	1802	7.85	0.85	12	0.03	3191.00	29329.00	29150	20240122	-14.07	19020	20231024	31.70	29150	-14.07	20240122	20250	23.70	20240105	29150	-14.07	20240122	19020	31.70	20231024	2.62	N	236200	500	35 억		425435	N	N	0	N	00	N
90	20240716	161023	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	25050	250	2	1.01	692386500	27694	88.70	24800	25200	24650	32200	17400	24800	25000.96	6.06	0	-4886	25300	25050	24600	24350	23900	25175	24475	36	7400	500	18350	50	1	7193273	1802	7.85	0.85	12	0.38	3191.00	29329.00	29150	20240122	-14.07	19020	20231024	31.70	29150	-14.07	20240122	20250	23.70	20240105	29150	-14.07	20240122	19020	31.70	20231024	2.72	N	236200	500	35 억		436254	N	N	0	N	00	N
91	20240716	151034	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	25050	250	2	1.01	624257850	24972	79.98	24800	25200	24650	32200	17400	24800	24998.31	6.06	0	-4667	25300	25050	24600	24350	23900	25175	24475	36	7400	500	18350	50	1	7193273	1802	7.85	0.85	12	0.35	3191.00	29329.00	29150	20240122	-14.07	19020	20231024	31.70	29150	-14.07	20240122	20250	23.70	20240105	29150	-14.07	20240122	19020	31.70	20231024	2.72	N	236200	500	35 억		436254	N	N	0	N	00	N
92	20240716	141029	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	25100	300	2	1.21	530664300	21228	67.99	24800	25200	24650	32200	17400	24800	24998.32	6.06	0	-5017	25300	25050	24600	24350	23900	25175	24475	36	7400	500	18350	50	1	7193273	1806	7.87	0.86	12	0.30	3191.00	29329.00	29150	20240122	-13.89	19020	20231024	31.97	29150	-13.89	20240122	20250	23.95	20240105	29150	-13.89	20240122	19020	31.97	20231024	2.72	N	236200	500	35 억		436254	N	N	0	N	00	N
93	20240716	131029	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	25000	200	2	0.81	486252050	19456	62.32	24800	25200	24650	32200	17400	24800	24992.40	6.06	0	-4947	25300	25050	24600	24350	23900	25175	24475	36	7400	500	18350	50	1	7193273	1798	7.83	0.85	12	0.27	3191.00	29329.00	29150	20240122	-14.24	19020	20231024	31.44	29150	-14.24	20240122	20250	23.46	20240105	29150	-14.24	20240122	19020	31.44	20231024	2.72	N	236200	500	35 억		436254	N	N	0	N	00	N
94	20240716	121027	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	25200	400	2	1.61	349351250	13984	44.79	24800	25200	24650	32200	17400	24800	24982.21	6.06	0	-2671	25300	25050	24600	24350	23900	25175	24475	36	7400	500	18350	50	1	7193273	1813	7.90	0.86	12	0.19	3191.00	29329.00	29150	20240122	-13.55	19020	20231024	32.49	29150	-13.55	20240122	20250	24.44	20240105	29150	-13.55	20240122	19020	32.49	20231024	2.72	N	236200	500	35 억		436254	N	N	0	N	00	N
95	20240716	111027	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	25000	200	2	0.81	293907500	11771	37.70	24800	25200	24650	32200	17400	24800	24968.78	6.06	0	-2973	25300	25050	24600	24350	23900	25175	24475	36	7400	500	18350	50	1	7193273	1798	7.83	0.85	12	0.16	3191.00	29329.00	29150	20240122	-14.24	19020	20231024	31.44	29150	-14.24	20240122	20250	23.46	20240105	29150	-14.24	20240122	19020	31.44	20231024	2.72	N	236200	500	35 억		436254	N	N	0	N	00	N
96	20240716	101029	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	24900	100	2	0.40	152787800	6140	19.67	24800	25000	24650	32200	17400	24800	24884.01	6.06	0	-2029	25300	25050	24600	24350	23900	25175	24475	36	7400	500	18350	50	1	7193273	1791	7.80	0.85	12	0.09	3191.00	29329.00	29150	20240122	-14.58	19020	20231024	30.91	29150	-14.58	20240122	20250	22.96	20240105	29150	-14.58	20240122	19020	30.91	20231024	2.72	N	236200	500	35 억		436254	N	N	0	N	00	N
97	20240716	091026	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	24700	-100	5	-0.40	13968650	564	1.81	24800	24900	24650	32200	17400	24800	24767.11	6.06	0	-205	25300	25050	24600	24350	23900	25175	24475	36	7400	500	18350	50	1	7193273	1777	7.74	0.84	12	0.01	3191.00	29329.00	29150	20240122	-15.27	19020	20231024	29.86	29150	-15.27	20240122	20250	21.98	20240105	29150	-15.27	20240122	19020	29.86	20231024	2.72	N	236200	500	35 억		436254	N	N	0	N	00	N
98	20240715	161011	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	24800	500	2	2.06	761590700	31029	98.11	24300	24850	24150	31550	17050	24300	24543.02	6.03	0	2807	24833	24566	24333	24066	23833	24450	23950	36	7250	500	17980	50	1	7193273	1784	7.77	0.85	12	0.43	3191.00	29329.00	29150	20240122	-14.92	19020	20231024	30.39	29150	-14.92	20240122	20250	22.47	20240105	29150	-14.92	20240122	19020	30.39	20231024	2.68	N	236200	500	35 억		433527	N	N	0	N	00	N
99	20240715	151019	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	24750	450	2	1.85	731023550	29796	94.21	24300	24850	24150	31550	17050	24300	24534.28	6.03	0	2602	24833	24566	24333	24066	23833	24450	23950	36	7250	500	17980	50	1	7193273	1780	7.76	0.84	12	0.41	3191.00	29329.00	29150	20240122	-15.09	19020	20231024	30.13	29150	-15.09	20240122	20250	22.22	20240105	29150	-15.09	20240122	19020	30.13	20231024	2.68	N	236200	500	35 억		433527	N	N	0	N	00	N
100	20240715	141016	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	24800	500	2	2.06	572381050	23371	73.90	24300	24850	24150	31550	17050	24300	24491.08	6.03	0	3505	24833	24566	24333	24066	23833	24450	23950	36	7250	500	17980	50	1	7193273	1784	7.77	0.85	12	0.32	3191.00	29329.00	29150	20240122	-14.92	19020	20231024	30.39	29150	-14.92	20240122	20250	22.47	20240105	29150	-14.92	20240122	19020	30.39	20231024	2.68	N	236200	500	35 억		433527	N	N	0	N	00	N
101	20240715	131018	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	24700	400	2	1.65	496725950	20317	64.24	24300	24750	24150	31550	17050	24300	24448.78	6.03	0	4441	24833	24566	24333	24066	23833	24450	23950	36	7250	500	17980	50	1	7193273	1777	7.74	0.84	12	0.28	3191.00	29329.00	29150	20240122	-15.27	19020	20231024	29.86	29150	-15.27	20240122	20250	21.98	20240105	29150	-15.27	20240122	19020	29.86	20231024	2.68	N	236200	500	35 억		433527	N	N	0	N	00	N
102	20240715	121017	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	24450	150	2	0.62	452788700	18535	58.61	24300	24650	24150	31550	17050	24300	24428.85	6.03	0	3944	24833	24566	24333	24066	23833	24450	23950	36	7250	500	17980	50	1	7193273	1759	7.66	0.83	12	0.26	3191.00	29329.00	29150	20240122	-16.12	19020	20231024	28.55	29150	-16.12	20240122	20250	20.74	20240105	29150	-16.12	20240122	19020	28.55	20231024	2.68	N	236200	500	35 억		433527	N	N	0	N	00	N
103	20240715	111018	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	24550	250	2	1.03	334190750	13689	43.28	24300	24600	24150	31550	17050	24300	24413.09	6.03	0	3083	24833	24566	24333	24066	23833	24450	23950	36	7250	500	17980	50	1	7193273	1766	7.69	0.84	12	0.19	3191.00	29329.00	29150	20240122	-15.78	19020	20231024	29.07	29150	-15.78	20240122	20250	21.23	20240105	29150	-15.78	20240122	19020	29.07	20231024	2.68	N	236200	500	35 억		433527	N	N	0	N	00	N
104	20240715	101016	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	24500	200	2	0.82	213596650	8773	27.74	24300	24500	24150	31550	17050	24300	24347.05	6.03	0	1325	24833	24566	24333	24066	23833	24450	23950	36	7250	500	17980	50	1	7193273	1762	7.68	0.84	12	0.12	3191.00	29329.00	29150	20240122	-15.95	19020	20231024	28.81	29150	-15.95	20240122	20250	20.99	20240105	29150	-15.95	20240122	19020	28.81	20231024	2.68	N	236200	500	35 억		433527	N	N	0	N	00	N
105	20240715	091018	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	24200	-100	5	-0.41	34561800	1425	4.51	24300	24300	24200	31550	17050	24300	24253.89	6.03	0	-74	24833	24566	24333	24066	23833	24450	23950	36	7250	500	17980	50	1	7193273	1741	7.58	0.83	12	0.02	3191.00	29329.00	29150	20240122	-16.98	19020	20231024	27.23	29150	-16.98	20240122	20250	19.51	20240105	29150	-16.98	20240122	19020	27.23	20231024	2.68	N	236200	500	35 억		433527	N	N	0	N	00	N
106	20240712	161008	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	24300	-250	5	-1.02	765242900	31596	87.66	24550	24600	24100	31900	17200	24550	24219.15	6.09	0	-4222	25216	24882	24566	24232	23916	24725	24075	36	7350	500	18160	50	1	7193273	1748	7.62	0.83	12	0.44	3191.00	29329.00	29150	20240122	-16.64	19020	20231024	27.76	29150	-16.64	20240122	20250	20.00	20240105	29150	-16.64	20240122	19020	27.76	20231024	2.65	N	236200	500	35 억		437748	N	N	0	N	00	N
107	20240712	151015	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	24300	-250	5	-1.02	704708150	29107	80.75	24550	24600	24100	31900	17200	24550	24210.44	6.09	0	-2719	25216	24882	24566	24232	23916	24725	24075	36	7350	500	18160	50	1	7193273	1748	7.62	0.83	12	0.40	3191.00	29329.00	29150	20240122	-16.64	19020	20231024	27.76	29150	-16.64	20240122	20250	20.00	20240105	29150	-16.64	20240122	19020	27.76	20231024	2.65	N	236200	500	35 억		437748	N	N	0	N	00	N
108	20240712	141018	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	24200	-350	5	-1.43	601814350	24853	68.95	24550	24600	24100	31900	17200	24550	24214.36	6.09	0	-2965	25216	24882	24566	24232	23916	24725	24075	36	7350	500	18160	50	1	7193273	1741	7.58	0.83	12	0.35	3191.00	29329.00	29150	20240122	-16.98	19020	20231024	27.23	29150	-16.98	20240122	20250	19.51	20240105	29150	-16.98	20240122	19020	27.23	20231024	2.65	N	236200	500	35 억		437748	N	N	0	N	00	N
109	20240712	131012	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	24250	-300	5	-1.22	515595850	21291	59.07	24550	24600	24100	31900	17200	24550	24215.92	6.09	0	-2398	25216	24882	24566	24232	23916	24725	24075	36	7350	500	18160	50	1	7193273	1744	7.60	0.83	12	0.30	3191.00	29329.00	29150	20240122	-16.81	19020	20231024	27.50	29150	-16.81	20240122	20250	19.75	20240105	29150	-16.81	20240122	19020	27.50	20231024	2.65	N	236200	500	35 억		437748	N	N	0	N	00	N
110	20240712	121014	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	24100	-450	5	-1.83	447666250	18483	51.28	24550	24600	24100	31900	17200	24550	24219.65	6.09	0	-2411	25216	24882	24566	24232	23916	24725	24075	36	7350	500	18160	50	1	7193273	1734	7.55	0.82	12	0.26	3191.00	29329.00	29150	20240122	-17.32	19020	20231024	26.71	29150	-17.32	20240122	20250	19.01	20240105	29150	-17.32	20240122	19020	26.71	20231024	2.65	N	236200	500	35 억		437748	N	N	0	N	00	N
111	20240712	111011	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	24250	-300	5	-1.22	247587150	10206	28.32	24550	24600	24150	31900	17200	24550	24257.72	6.09	0	-2473	25216	24882	24566	24232	23916	24725	24075	36	7350	500	18160	50	1	7193273	1744	7.60	0.83	12	0.14	3191.00	29329.00	29150	20240122	-16.81	19020	20231024	27.50	29150	-16.81	20240122	20250	19.75	20240105	29150	-16.81	20240122	19020	27.50	20231024	2.65	N	236200	500	35 억		437748	N	N	0	N	00	N
112	20240712	101012	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	24150	-400	5	-1.63	174345200	7178	19.91	24550	24600	24150	31900	17200	24550	24287.22	6.09	0	-2368	25216	24882	24566	24232	23916	24725	24075	36	7350	500	18160	50	1	7193273	1737	7.57	0.82	12	0.10	3191.00	29329.00	29150	20240122	-17.15	19020	20231024	26.97	29150	-17.15	20240122	20250	19.26	20240105	29150	-17.15	20240122	19020	26.97	20231024	2.65	N	236200	500	35 억		437748	N	N	0	N	00	N
113	20240712	091010	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	24400	-150	5	-0.61	28746650	1182	3.28	24550	24550	24200	31900	17200	24550	24311.47	6.09	0	326	25216	24882	24566	24232	23916	24725	24075	36	7350	500	18160	50	1	7193273	1755	7.65	0.83	12	0.02	3191.00	29329.00	29150	20240122	-16.30	19020	20231024	28.29	29150	-16.30	20240122	20250	20.49	20240105	29150	-16.30	20240122	19020	28.29	20231024	2.65	N	236200	500	35 억		437748	N	N	0	N	00	N
114	20240711	161005	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	24550	-200	5	-0.81	883615100	36033	176.32	24800	24900	24250	32150	17350	24750	24522.39	6.17	0	-7124	25116	24932	24666	24482	24216	25025	24575	36	7400	500	18310	50	1	7193273	1766	7.69	0.84	12	0.50	3191.00	29329.00	29150	20240122	-15.78	19020	20231024	29.07	29150	-15.78	20240122	20250	21.23	20240105	29150	-15.78	20240122	19020	29.07	20231024	2.62	N	236200	500	35 억		444103	N	N	0	N	00	N
115	20240711	151011	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	24600	-150	5	-0.61	836111050	34098	166.85	24800	24900	24250	32150	17350	24750	24520.82	6.17	0	-6135	25116	24932	24666	24482	24216	25025	24575	36	7400	500	18310	50	1	7193273	1770	7.71	0.84	12	0.47	3191.00	29329.00	29150	20240122	-15.61	19020	20231024	29.34	29150	-15.61	20240122	20250	21.48	20240105	29150	-15.61	20240122	19020	29.34	20231024	2.62	N	236200	500	35 억		444103	N	N	0	N	00	N
116	20240711	141012	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	24550	-200	5	-0.81	815415600	33256	162.73	24800	24900	24250	32150	17350	24750	24519.35	6.17	0	-6022	25116	24932	24666	24482	24216	25025	24575	36	7400	500	18310	50	1	7193273	1766	7.69	0.84	12	0.46	3191.00	29329.00	29150	20240122	-15.78	19020	20231024	29.07	29150	-15.78	20240122	20250	21.23	20240105	29150	-15.78	20240122	19020	29.07	20231024	2.62	N	236200	500	35 억		444103	N	N	0	N	00	N
117	20240711	131010	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	24600	-150	5	-0.61	746039200	30431	148.91	24800	24900	24250	32150	17350	24750	24515.76	6.17	0	-4185	25116	24932	24666	24482	24216	25025	24575	36	7400	500	18310	50	1	7193273	1770	7.71	0.84	12	0.42	3191.00	29329.00	29150	20240122	-15.61	19020	20231024	29.34	29150	-15.61	20240122	20250	21.48	20240105	29150	-15.61	20240122	19020	29.34	20231024	2.62	N	236200	500	35 억		444103	N	N	0	N	00	N
118	20240711	121010	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	24700	-50	5	-0.20	676085850	27588	135.00	24800	24900	24250	32150	17350	24750	24506.52	6.17	0	-1748	25116	24932	24666	24482	24216	25025	24575	36	7400	500	18310	50	1	7193273	1777	7.74	0.84	12	0.38	3191.00	29329.00	29150	20240122	-15.27	19020	20231024	29.86	29150	-15.27	20240122	20250	21.98	20240105	29150	-15.27	20240122	19020	29.86	20231024	2.62	N	236200	500	35 억		444103	N	N	0	N	00	N
119	20240711	111005	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	24550	-200	5	-0.81	451624100	18376	89.92	24800	24900	24350	32150	17350	24750	24576.84	6.17	0	-1948	25116	24932	24666	24482	24216	25025	24575	36	7400	500	18310	50	1	7193273	1766	7.69	0.84	12	0.26	3191.00	29329.00	29150	20240122	-15.78	19020	20231024	29.07	29150	-15.78	20240122	20250	21.23	20240105	29150	-15.78	20240122	19020	29.07	20231024	2.62	N	236200	500	35 억		444103	N	N	0	N	00	N
120	20240711	101008	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	24650	-100	5	-0.40	218381250	8842	43.27	24800	24900	24550	32150	17350	24750	24698.17	6.17	0	-558	25116	24932	24666	24482	24216	25025	24575	36	7400	500	18310	50	1	7193273	1773	7.72	0.84	12	0.12	3191.00	29329.00	29150	20240122	-15.44	19020	20231024	29.60	29150	-15.44	20240122	20250	21.73	20240105	29150	-15.44	20240122	19020	29.60	20231024	2.62	N	236200	500	35 억		444103	N	N	0	N	00	N
121	20240711	091005	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	24800	50	2	0.20	27917350	1129	5.52	24800	24800	24650	32150	17350	24750	24727.50	6.17	0	-299	25116	24932	24666	24482	24216	25025	24575	36	7400	500	18310	50	1	7193273	1784	7.77	0.85	12	0.02	3191.00	29329.00	29150	20240122	-14.92	19020	20231024	30.39	29150	-14.92	20240122	20250	22.47	20240105	29150	-14.92	20240122	19020	30.39	20231024	2.62	N	236200	500	35 억		444103	N	N	0	N	00	N
122	20240710	161002	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	24750	200	2	0.81	496114950	20172	71.61	24700	24850	24400	31900	17200	24550	24594.24	6.18	0	684	25183	24866	24633	24316	24083	24750	24200	36	7350	500	18160	50	1	7193273	1780	7.76	0.84	12	0.28	3191.00	29329.00	29150	20240122	-15.09	19020	20231024	30.13	29150	-15.09	20240122	20250	22.22	20240105	29150	-15.09	20240122	19020	30.13	20231024	2.66	N	236200	500	35 억		444469	N	N	0	N	00	N
123	20240710	151005	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	24650	100	2	0.41	457234350	18600	66.03	24700	24850	24400	31900	17200	24550	24582.49	6.18	0	-113	25183	24866	24633	24316	24083	24750	24200	36	7350	500	18160	50	1	7193273	1773	7.72	0.84	12	0.26	3191.00	29329.00	29150	20240122	-15.44	19020	20231024	29.60	29150	-15.44	20240122	20250	21.73	20240105	29150	-15.44	20240122	19020	29.60	20231024	2.66	N	236200	500	35 억		444469	N	N	0	N	00	N
124	20240710	141005	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	24550	0	3	0.00	403157200	16409	58.25	24700	24850	24400	31900	17200	24550	24569.27	6.18	0	27	25183	24866	24633	24316	24083	24750	24200	36	7350	500	18160	50	1	7193273	1766	7.69	0.84	12	0.23	3191.00	29329.00	29150	20240122	-15.78	19020	20231024	29.07	29150	-15.78	20240122	20250	21.23	20240105	29150	-15.78	20240122	19020	29.07	20231024	2.66	N	236200	500	35 억		444469	N	N	0	N	00	N
125	20240710	131005	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	24600	50	2	0.20	367326600	14953	53.09	24700	24850	24400	31900	17200	24550	24565.41	6.18	0	-114	25183	24866	24633	24316	24083	24750	24200	36	7350	500	18160	50	1	7193273	1770	7.71	0.84	12	0.21	3191.00	29329.00	29150	20240122	-15.61	19020	20231024	29.34	29150	-15.61	20240122	20250	21.48	20240105	29150	-15.61	20240122	19020	29.34	20231024	2.66	N	236200	500	35 억		444469	N	N	0	N	00	N
126	20240710	121003	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	24600	50	2	0.20	339803600	13834	49.11	24700	24850	24400	31900	17200	24550	24562.93	6.18	0	-347	25183	24866	24633	24316	24083	24750	24200	36	7350	500	18160	50	1	7193273	1770	7.71	0.84	12	0.19	3191.00	29329.00	29150	20240122	-15.61	19020	20231024	29.34	29150	-15.61	20240122	20250	21.48	20240105	29150	-15.61	20240122	19020	29.34	20231024	2.66	N	236200	500	35 억		444469	N	N	0	N	00	N
127	20240710	111004	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	24450	-100	5	-0.41	313112700	12745	45.25	24700	24850	24400	31900	17200	24550	24567.49	6.18	0	-288	25183	24866	24633	24316	24083	24750	24200	36	7350	500	18160	50	1	7193273	1759	7.66	0.83	12	0.18	3191.00	29329.00	29150	20240122	-16.12	19020	20231024	28.55	29150	-16.12	20240122	20250	20.74	20240105	29150	-16.12	20240122	19020	28.55	20231024	2.66	N	236200	500	35 억		444469	N	N	0	N	00	N
128	20240710	100959	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	24700	150	2	0.61	160133000	6514	23.13	24700	24850	24450	31900	17200	24550	24582.90	6.18	0	-48	25183	24866	24633	24316	24083	24750	24200	36	7350	500	18160	50	1	7193273	1777	7.74	0.84	12	0.09	3191.00	29329.00	29150	20240122	-15.27	19020	20231024	29.86	29150	-15.27	20240122	20250	21.98	20240105	29150	-15.27	20240122	19020	29.86	20231024	2.66	N	236200	500	35 억		444469	N	N	0	N	00	N
129	20240710	091006	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	24550	0	3	0.00	53385700	2174	7.72	24700	24700	24500	31900	17200	24550	24556.44	6.18	0	-89	25183	24866	24633	24316	24083	24750	24200	36	7350	500	18160	50	1	7193273	1766	7.69	0.84	12	0.03	3191.00	29329.00	29150	20240122	-15.78	19020	20231024	29.07	29150	-15.78	20240122	20250	21.23	20240105	29150	-15.78	20240122	19020	29.07	20231024	2.66	N	236200	500	35 억		444469	N	N	0	N	00	N
130	20240709	160958	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	24550	-150	5	-0.61	689971150	28037	44.63	24600	24950	24400	32100	17300	24700	24609.31	6.11	0	3072	25300	25000	24600	24300	23900	24800	24100	36	7400	500	18270	50	1	7193273	1766	7.69	0.84	12	0.39	3191.00	29329.00	29150	20240122	-15.78	19020	20231024	29.07	29150	-15.78	20240122	20250	21.23	20240105	29150	-15.78	20240122	19020	29.07	20231024	2.63	N	236200	500	35 억		439851	N	N	1	N	00	N
131	20240709	151004	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	24600	-100	5	-0.40	636393250	25855	41.15	24600	24950	24400	32100	17300	24700	24613.87	6.11	0	3073	25300	25000	24600	24300	23900	24800	24100	36	7400	500	18270	50	1	7193273	1770	7.71	0.84	12	0.36	3191.00	29329.00	29150	20240122	-15.61	19020	20231024	29.34	29150	-15.61	20240122	20250	21.48	20240105	29150	-15.61	20240122	19020	29.34	20231024	2.63	N	236200	500	35 억		439851	N	N	1	N	00	N
132	20240709	141003	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	24450	-250	5	-1.01	577392750	23448	37.32	24600	24950	24400	32100	17300	24700	24624.33	6.11	0	2420	25300	25000	24600	24300	23900	24800	24100	36	7400	500	18270	50	1	7193273	1759	7.66	0.83	12	0.33	3191.00	29329.00	29150	20240122	-16.12	19020	20231024	28.55	29150	-16.12	20240122	20250	20.74	20240105	29150	-16.12	20240122	19020	28.55	20231024	2.63	N	236200	500	35 억		439851	N	N	1	N	00	N
133	20240709	131006	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	24600	-100	5	-0.40	484414300	19645	31.27	24600	24950	24500	32100	17300	24700	24658.36	6.11	0	2134	25300	25000	24600	24300	23900	24800	24100	36	7400	500	18270	50	1	7193273	1770	7.71	0.84	12	0.27	3191.00	29329.00	29150	20240122	-15.61	19020	20231024	29.34	29150	-15.61	20240122	20250	21.48	20240105	29150	-15.61	20240122	19020	29.34	20231024	2.63	N	236200	500	35 억		439851	N	N	1	N	00	N
134	20240709	121008	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	24650	-50	5	-0.20	372779100	15094	24.02	24600	24950	24500	32100	17300	24700	24697.17	6.11	0	43	25300	25000	24600	24300	23900	24800	24100	36	7400	500	18270	50	1	7193273	1773	7.72	0.84	12	0.21	3191.00	29329.00	29150	20240122	-15.44	19020	20231024	29.60	29150	-15.44	20240122	20250	21.73	20240105	29150	-15.44	20240122	19020	29.60	20231024	2.63	N	236200	500	35 억		439851	N	N	1	N	00	N
135	20240709	111009	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	24600	-100	5	-0.40	288361950	11662	18.56	24600	24950	24500	32100	17300	24700	24726.67	6.11	0	1	25300	25000	24600	24300	23900	24800	24100	36	7400	500	18270	50	1	7193273	1770	7.71	0.84	12	0.16	3191.00	29329.00	29150	20240122	-15.61	19020	20231024	29.34	29150	-15.61	20240122	20250	21.48	20240105	29150	-15.61	20240122	19020	29.34	20231024	2.63	N	236200	500	35 억		439851	N	N	1	N	00	N
136	20240709	101004	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	24750	50	2	0.20	195357300	7884	12.55	24600	24950	24600	32100	17300	24700	24779.16	6.11	0	895	25300	25000	24600	24300	23900	24800	24100	36	7400	500	18270	50	1	7193273	1780	7.76	0.84	12	0.11	3191.00	29329.00	29150	20240122	-15.09	19020	20231024	30.13	29150	-15.09	20240122	20250	22.22	20240105	29150	-15.09	20240122	19020	30.13	20231024	2.63	N	236200	500	35 억		439851	N	N	1	N	00	N
137	20240709	091001	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	24750	50	2	0.20	38709300	1566	2.49	24600	24850	24600	32100	17300	24700	24718.82	6.11	0	-529	25300	25000	24600	24300	23900	24800	24100	36	7400	500	18270	50	1	7193273	1780	7.76	0.84	12	0.02	3191.00	29329.00	29150	20240122	-15.09	19020	20231024	30.13	29150	-15.09	20240122	20250	22.22	20240105	29150	-15.09	20240122	19020	30.13	20231024	2.63	N	236200	500	35 억		439851	N	N	1	N	00	N
138	20240708	160955	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	24700	0	3	0.00	1534178900	62694	88.42	24850	24900	24200	32100	17300	24700	24470.90	5.96	0	10755	25766	25232	24866	24332	23966	25050	24150	36	7400	500	18270	50	1	7193273	1777	7.74	0.84	12	0.87	3191.00	29329.00	29150	20240122	-15.27	19020	20231024	29.86	29150	-15.27	20240122	20250	21.98	20240105	29150	-15.27	20240122	19020	29.86	20231024	2.62	N	236200	500	35 억		428977	N	N	1	N	00	N
139	20240708	150957	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	24600	-100	5	-0.40	1405259250	57444	81.02	24850	24900	24200	32100	17300	24700	24463.12	5.96	0	10636	25766	25232	24866	24332	23966	25050	24150	36	7400	500	18270	50	1	7193273	1770	7.71	0.84	12	0.80	3191.00	29329.00	29150	20240122	-15.61	19020	20231024	29.34	29150	-15.61	20240122	20250	21.48	20240105	29150	-15.61	20240122	19020	29.34	20231024	2.62	N	236200	500	35 억		428977	N	N	0	N	00	N
140	20240708	141000	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	24500	-200	5	-0.81	1263152800	51672	72.88	24850	24900	24200	32100	17300	24700	24445.60	5.96	0	9139	25766	25232	24866	24332	23966	25050	24150	36	7400	500	18270	50	1	7193273	1762	7.68	0.84	12	0.72	3191.00	29329.00	29150	20240122	-15.95	19020	20231024	28.81	29150	-15.95	20240122	20250	20.99	20240105	29150	-15.95	20240122	19020	28.81	20231024	2.62	N	236200	500	35 억		428977	N	N	0	N	00	N
141	20240708	130955	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	24400	-300	5	-1.21	1107066900	45300	63.89	24850	24900	24200	32100	17300	24700	24438.56	5.96	0	5630	25766	25232	24866	24332	23966	25050	24150	36	7400	500	18270	50	1	7193273	1755	7.65	0.83	12	0.63	3191.00	29329.00	29150	20240122	-16.30	19020	20231024	28.29	29150	-16.30	20240122	20250	20.49	20240105	29150	-16.30	20240122	19020	28.29	20231024	2.62	N	236200	500	35 억		428977	N	N	0	N	00	N
142	20240708	120957	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	24300	-400	5	-1.62	829429950	33893	47.80	24850	24900	24200	32100	17300	24700	24472.01	5.96	0	3104	25766	25232	24866	24332	23966	25050	24150	36	7400	500	18270	50	1	7193273	1748	7.62	0.83	12	0.47	3191.00	29329.00	29150	20240122	-16.64	19020	20231024	27.76	29150	-16.64	20240122	20250	20.00	20240105	29150	-16.64	20240122	19020	27.76	20231024	2.62	N	236200	500	35 억		428977	N	N	0	N	00	N
143	20240708	110955	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	24550	-150	5	-0.61	420644650	17069	24.07	24850	24900	24400	32100	17300	24700	24643.78	5.96	0	-1035	25766	25232	24866	24332	23966	25050	24150	36	7400	500	18270	50	1	7193273	1766	7.69	0.84	12	0.24	3191.00	29329.00	29150	20240122	-15.78	19020	20231024	29.07	29150	-15.78	20240122	20250	21.23	20240105	29150	-15.78	20240122	19020	29.07	20231024	2.62	N	236200	500	35 억		428977	N	N	0	N	00	N
144	20240708	100955	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	24550	-150	5	-0.61	329503100	13353	18.83	24850	24900	24400	32100	17300	24700	24676.33	5.96	0	-515	25766	25232	24866	24332	23966	25050	24150	36	7400	500	18270	50	1	7193273	1766	7.69	0.84	12	0.19	3191.00	29329.00	29150	20240122	-15.78	19020	20231024	29.07	29150	-15.78	20240122	20250	21.23	20240105	29150	-15.78	20240122	19020	29.07	20231024	2.62	N	236200	500	35 억		428977	N	N	0	N	00	N
145	20240708	090954	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	24850	150	2	0.61	20814500	842	1.19	24850	24850	24600	32100	17300	24700	24720.31	5.96	0	-450	25766	25232	24866	24332	23966	25050	24150	36	7400	500	18270	50	1	7193273	1788	7.79	0.85	12	0.01	3191.00	29329.00	29150	20240122	-14.75	19020	20231024	30.65	29150	-14.75	20240122	20250	22.72	20240105	29150	-14.75	20240122	19020	30.65	20231024	2.62	N	236200	500	35 억		428977	N	N	0	N	00	N
146	20240705	160950	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	24700	-700	5	-2.76	1757066200	70840	205.32	25400	25400	24500	33000	17800	25400	24803.38	6.05	0	-5350	25666	25532	25266	25132	24866	25600	25200	36	7600	500	18790	50	1	7193273	1777	7.74	0.84	12	0.98	3191.00	29329.00	29150	20240122	-15.27	19020	20231024	29.86	29150	-15.27	20240122	20250	21.98	20240105	29150	-15.27	20240122	19020	29.86	20231024	2.54	N	236200	500	35 억		435457	N	N	1	N	00	N
147	20240705	150954	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	24700	-700	5	-2.76	1591735900	64155	185.94	25400	25400	24500	33000	17800	25400	24810.78	6.05	0	-2521	25666	25532	25266	25132	24866	25600	25200	36	7600	500	18790	50	1	7193273	1777	7.74	0.84	12	0.89	3191.00	29329.00	29150	20240122	-15.27	19020	20231024	29.86	29150	-15.27	20240122	20250	21.98	20240105	29150	-15.27	20240122	19020	29.86	20231024	2.54	N	236200	500	35 억		435457	N	N	1	N	00	N
148	20240705	140955	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	24800	-600	5	-2.36	1240638750	49927	144.70	25400	25400	24500	33000	17800	25400	24849.05	6.05	0	-1429	25666	25532	25266	25132	24866	25600	25200	36	7600	500	18790	50	1	7193273	1784	7.77	0.85	12	0.69	3191.00	29329.00	29150	20240122	-14.92	19020	20231024	30.39	29150	-14.92	20240122	20250	22.47	20240105	29150	-14.92	20240122	19020	30.39	20231024	2.54	N	236200	500	35 억		435457	N	N	1	N	00	N
149	20240705	130953	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	24900	-500	5	-1.97	1039239900	41811	121.18	25400	25400	24500	33000	17800	25400	24855.66	6.05	0	-1019	25666	25532	25266	25132	24866	25600	25200	36	7600	500	18790	50	1	7193273	1791	7.80	0.85	12	0.58	3191.00	29329.00	29150	20240122	-14.58	19020	20231024	30.91	29150	-14.58	20240122	20250	22.96	20240105	29150	-14.58	20240122	19020	30.91	20231024	2.54	N	236200	500	35 억		435457	N	N	1	N	00	N
150	20240705	120953	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	24950	-450	5	-1.77	991815600	39906	115.66	25400	25400	24500	33000	17800	25400	24853.80	6.05	0	-1018	25666	25532	25266	25132	24866	25600	25200	36	7600	500	18790	50	1	7193273	1795	7.82	0.85	12	0.55	3191.00	29329.00	29150	20240122	-14.41	19020	20231024	31.18	29150	-14.41	20240122	20250	23.21	20240105	29150	-14.41	20240122	19020	31.18	20231024	2.54	N	236200	500	35 억		435457	N	N	1	N	00	N
151	20240705	110950	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	24900	-500	5	-1.97	772870550	31124	90.21	25400	25400	24500	33000	17800	25400	24831.98	6.05	0	-219	25666	25532	25266	25132	24866	25600	25200	36	7600	500	18790	50	1	7193273	1791	7.80	0.85	12	0.43	3191.00	29329.00	29150	20240122	-14.58	19020	20231024	30.91	29150	-14.58	20240122	20250	22.96	20240105	29150	-14.58	20240122	19020	30.91	20231024	2.54	N	236200	500	35 억		435457	N	N	1	N	00	N
152	20240705	100951	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	24900	-500	5	-1.97	658112200	26516	76.85	25400	25400	24500	33000	17800	25400	24819.44	6.05	0	867	25666	25532	25266	25132	24866	25600	25200	36	7600	500	18790	50	1	7193273	1791	7.80	0.85	12	0.37	3191.00	29329.00	29150	20240122	-14.58	19020	20231024	30.91	29150	-14.58	20240122	20250	22.96	20240105	29150	-14.58	20240122	19020	30.91	20231024	2.54	N	236200	500	35 억		435457	N	N	1	N	00	N
153	20240705	090952	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	25200	-200	5	-0.79	25977700	1027	2.98	25400	25400	25150	33000	17800	25400	25294.74	6.05	0	-572	25666	25532	25266	25132	24866	25600	25200	36	7600	500	18790	50	1	7193273	1813	7.90	0.86	12	0.01	3191.00	29329.00	29150	20240122	-13.55	19020	20231024	32.49	29150	-13.55	20240122	20250	24.44	20240105	29150	-13.55	20240122	19020	32.49	20231024	2.54	N	236200	500	35 억		435457	N	N	1	N	00	N
154	20240704	160946	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	25400	50	2	0.20	863339050	34273	49.52	25350	25400	25000	32950	17750	25350	25189.31	6.20	0	-10450	26416	25882	25266	24732	24116	25575	24425	36	7600	500	18750	50	1	7193273	1827	7.96	0.87	12	0.48	3191.00	29329.00	29150	20240122	-12.86	19020	20231024	33.54	29150	-12.86	20240122	20250	25.43	20240105	29150	-12.86	20240122	19020	33.54	20231024	2.56	N	236200	500	35 억		445781	N	N	1	N	00	N
155	20240704	150951	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	25200	-150	5	-0.59	652200750	25908	37.44	25350	25350	25000	32950	17750	25350	25173.72	6.20	0	-5735	26416	25882	25266	24732	24116	25575	24425	36	7600	500	18750	50	1	7193273	1813	7.90	0.86	12	0.36	3191.00	29329.00	29150	20240122	-13.55	19020	20231024	32.49	29150	-13.55	20240122	20250	24.44	20240105	29150	-13.55	20240122	19020	32.49	20231024	2.56	N	236200	500	35 억		445781	N	N	0	N	00	N
156	20240704	140949	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	25200	-150	5	-0.59	509436850	20241	29.25	25350	25350	25000	32950	17750	25350	25168.56	6.20	0	-5817	26416	25882	25266	24732	24116	25575	24425	36	7600	500	18750	50	1	7193273	1813	7.90	0.86	12	0.28	3191.00	29329.00	29150	20240122	-13.55	19020	20231024	32.49	29150	-13.55	20240122	20250	24.44	20240105	29150	-13.55	20240122	19020	32.49	20231024	2.56	N	236200	500	35 억		445781	N	N	0	N	00	N
157	20240704	130950	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	25300	-50	5	-0.20	316301800	12565	18.16	25350	25350	25000	32950	17750	25350	25173.24	6.20	0	-5223	26416	25882	25266	24732	24116	25575	24425	36	7600	500	18750	50	1	7193273	1820	7.93	0.86	12	0.17	3191.00	29329.00	29150	20240122	-13.21	19020	20231024	33.02	29150	-13.21	20240122	20250	24.94	20240105	29150	-13.21	20240122	19020	33.02	20231024	2.56	N	236200	500	35 억		445781	N	N	0	N	00	N
158	20240704	120950	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	25300	-50	5	-0.20	312386500	12410	17.93	25350	25350	25000	32950	17750	25350	25172.16	6.20	0	-5158	26416	25882	25266	24732	24116	25575	24425	36	7600	500	18750	50	1	7193273	1820	7.93	0.86	12	0.17	3191.00	29329.00	29150	20240122	-13.21	19020	20231024	33.02	29150	-13.21	20240122	20250	24.94	20240105	29150	-13.21	20240122	19020	33.02	20231024	2.56	N	236200	500	35 억		445781	N	N	0	N	00	N
159	20240704	110948	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	25250	-100	5	-0.39	225845950	8980	12.98	25350	25350	25000	32950	17750	25350	25149.88	6.20	0	-3454	26416	25882	25266	24732	24116	25575	24425	36	7600	500	18750	50	1	7193273	1816	7.91	0.86	12	0.12	3191.00	29329.00	29150	20240122	-13.38	19020	20231024	32.75	29150	-13.38	20240122	20250	24.69	20240105	29150	-13.38	20240122	19020	32.75	20231024	2.56	N	236200	500	35 억		445781	N	N	0	N	00	N
160	20240704	100948	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	25200	-150	5	-0.59	175082200	6968	10.07	25350	25350	25000	32950	17750	25350	25126.61	6.20	0	-2198	26416	25882	25266	24732	24116	25575	24425	36	7600	500	18750	50	1	7193273	1813	7.90	0.86	12	0.10	3191.00	29329.00	29150	20240122	-13.55	19020	20231024	32.49	29150	-13.55	20240122	20250	24.44	20240105	29150	-13.55	20240122	19020	32.49	20231024	2.56	N	236200	500	35 억		445781	N	N	0	N	00	N
161	20240704	090950	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	25200	-150	5	-0.59	26804900	1064	1.54	25350	25350	25150	32950	17750	25350	25192.58	6.20	0	577	26416	25882	25266	24732	24116	25575	24425	36	7600	500	18750	50	1	7193273	1813	7.90	0.86	12	0.01	3191.00	29329.00	29150	20240122	-13.55	19020	20231024	32.49	29150	-13.55	20240122	20250	24.44	20240105	29150	-13.55	20240122	19020	32.49	20231024	2.56	N	236200	500	35 억		445781	N	N	0	N	00	N
162	20240703	160944	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	25350	0	3	0.00	1732386300	69081	94.50	25500	25800	24650	32950	17750	25350	25077.57	6.23	0	-1891	27416	26382	25866	24832	24316	26125	24575	36	7600	500	18750	50	1	7193273	1823	7.94	0.86	12	0.96	3191.00	29329.00	29150	20240122	-13.04	19020	20231024	33.28	29150	-13.04	20240122	20250	25.19	20240105	29150	-13.04	20240122	19020	33.28	20231024	2.62	N	236200	500	35 억		448287	N	N	0	N	00	N
163	20240703	150947	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	25200	-150	5	-0.59	1630790600	65055	88.99	25500	25800	24650	32950	17750	25350	25067.83	6.23	0	-2632	27416	26382	25866	24832	24316	26125	24575	36	7600	500	18750	50	1	7193273	1813	7.90	0.86	12	0.90	3191.00	29329.00	29150	20240122	-13.55	19020	20231024	32.49	29150	-13.55	20240122	20250	24.44	20240105	29150	-13.55	20240122	19020	32.49	20231024	2.62	N	236200	500	35 억		448287	N	N	0	N	00	N
164	20240703	140947	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	25250	-100	5	-0.39	1446789650	57760	79.01	25500	25800	24650	32950	17750	25350	25048.25	6.23	0	-3602	27416	26382	25866	24832	24316	26125	24575	36	7600	500	18750	50	1	7193273	1816	7.91	0.86	12	0.80	3191.00	29329.00	29150	20240122	-13.38	19020	20231024	32.75	29150	-13.38	20240122	20250	24.69	20240105	29150	-13.38	20240122	19020	32.75	20231024	2.62	N	236200	500	35 억		448287	N	N	0	N	00	N
165	20240703	130946	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	25100	-250	5	-0.99	1275915050	50980	69.74	25500	25800	24650	32950	17750	25350	25027.69	6.23	0	-4164	27416	26382	25866	24832	24316	26125	24575	36	7600	500	18750	50	1	7193273	1806	7.87	0.86	12	0.71	3191.00	29329.00	29150	20240122	-13.89	19020	20231024	31.97	29150	-13.89	20240122	20250	23.95	20240105	29150	-13.89	20240122	19020	31.97	20231024	2.62	N	236200	500	35 억		448287	N	N	0	N	00	N
166	20240703	120946	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	25100	-250	5	-0.99	980622500	39201	53.63	25500	25800	24650	32950	17750	25350	25015.16	6.23	0	-5718	27416	26382	25866	24832	24316	26125	24575	36	7600	500	18750	50	1	7193273	1806	7.87	0.86	12	0.54	3191.00	29329.00	29150	20240122	-13.89	19020	20231024	31.97	29150	-13.89	20240122	20250	23.95	20240105	29150	-13.89	20240122	19020	31.97	20231024	2.62	N	236200	500	35 억		448287	N	N	0	N	00	N
167	20240703	110949	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	25100	-250	5	-0.99	765193550	30589	41.84	25500	25800	24650	32950	17750	25350	25015.21	6.23	0	-4738	27416	26382	25866	24832	24316	26125	24575	36	7600	500	18750	50	1	7193273	1806	7.87	0.86	12	0.43	3191.00	29329.00	29150	20240122	-13.89	19020	20231024	31.97	29150	-13.89	20240122	20250	23.95	20240105	29150	-13.89	20240122	19020	31.97	20231024	2.62	N	236200	500	35 억		448287	N	N	0	N	00	N
168	20240703	100949	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	24950	-400	5	-1.58	404901150	16097	22.02	25500	25800	24900	32950	17750	25350	25153.70	6.23	0	-4600	27416	26382	25866	24832	24316	26125	24575	36	7600	500	18750	50	1	7193273	1795	7.82	0.85	12	0.22	3191.00	29329.00	29150	20240122	-14.41	19020	20231024	31.18	29150	-14.41	20240122	20250	23.21	20240105	29150	-14.41	20240122	19020	31.18	20231024	2.62	N	236200	500	35 억		448287	N	N	0	N	00	N
169	20240703	090945	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	25400	50	2	0.20	20122250	795	1.09	25500	25650	25250	32950	17750	25350	25310.51	6.23	0	-37	27416	26382	25866	24832	24316	26125	24575	36	7600	500	18750	50	1	7193273	1827	7.96	0.87	12	0.01	3191.00	29329.00	29150	20240122	-12.86	19020	20231024	33.54	29150	-12.86	20240122	20250	25.43	20240105	29150	-12.86	20240122	19020	33.54	20231024	2.62	N	236200	500	35 억		448287	N	N	0	N	00	N
170	20240702	160943	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	25350	-1550	5	-5.76	1879229050	72645	47.11	26900	26900	25350	34950	18850	26900	25873.93	6.32	0	-5735	29033	27966	27233	26166	25433	27600	25800	36	8050	500	19900	50	1	7193273	1823	7.94	0.86	12	1.01	3191.00	29329.00	29150	20240122	-13.04	19020	20231024	33.28	29150	-13.04	20240122	20250	25.19	20240105	29150	-13.04	20240122	19020	33.28	20231024	2.60	N	236200	500	35 억		454523	N	N	0	N	00	N
171	20240702	150944	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	25550	-1350	5	-5.02	1673266050	64539	41.86	26900	26900	25500	34950	18850	26900	25926.43	6.32	0	-4829	29033	27966	27233	26166	25433	27600	25800	36	8050	500	19900	50	1	7193273	1838	8.01	0.87	12	0.90	3191.00	29329.00	29150	20240122	-12.35	19020	20231024	34.33	29150	-12.35	20240122	20250	26.17	20240105	29150	-12.35	20240122	19020	34.33	20231024	2.60	N	236200	500	35 억		454523	N	N	0	N	00	N
172	20240702	140945	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	25750	-1150	5	-4.28	1489706300	57368	37.21	26900	26900	25500	34950	18850	26900	25967.55	6.32	0	-4016	29033	27966	27233	26166	25433	27600	25800	36	8050	500	19900	50	1	7193273	1852	8.07	0.88	12	0.80	3191.00	29329.00	29150	20240122	-11.66	19020	20231024	35.38	29150	-11.66	20240122	20250	27.16	20240105	29150	-11.66	20240122	19020	35.38	20231024	2.60	N	236200	500	35 억		454523	N	N	0	N	00	N
173	20240702	130945	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	25550	-1350	5	-5.02	1392879050	53603	34.76	26900	26900	25500	34950	18850	26900	25985.10	6.32	0	-2239	29033	27966	27233	26166	25433	27600	25800	36	8050	500	19900	50	1	7193273	1838	8.01	0.87	12	0.75	3191.00	29329.00	29150	20240122	-12.35	19020	20231024	34.33	29150	-12.35	20240122	20250	26.17	20240105	29150	-12.35	20240122	19020	34.33	20231024	2.60	N	236200	500	35 억		454523	N	N	0	N	00	N
174	20240702	120945	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	25800	-1100	5	-4.09	990265950	37879	24.57	26900	26900	25650	34950	18850	26900	26142.87	6.32	0	-5472	29033	27966	27233	26166	25433	27600	25800	36	8050	500	19900	50	1	7193273	1856	8.09	0.88	12	0.53	3191.00	29329.00	29150	20240122	-11.49	19020	20231024	35.65	29150	-11.49	20240122	20250	27.41	20240105	29150	-11.49	20240122	19020	35.65	20231024	2.60	N	236200	500	35 억		454523	N	N	0	N	00	N
175	20240702	110944	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	26100	-800	5	-2.97	866954900	33117	21.48	26900	26900	25650	34950	18850	26900	26178.55	6.32	0	-4243	29033	27966	27233	26166	25433	27600	25800	36	8050	500	19900	50	1	7193273	1877	8.18	0.89	12	0.46	3191.00	29329.00	29150	20240122	-10.46	19020	20231024	37.22	29150	-10.46	20240122	20250	28.89	20240105	29150	-10.46	20240122	19020	37.22	20231024	2.60	N	236200	500	35 억		454523	N	N	0	N	00	N
176	20240702	100944	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	25850	-1050	5	-3.90	640714100	24372	15.81	26900	26900	25800	34950	18850	26900	26288.94	6.32	0	-4490	29033	27966	27233	26166	25433	27600	25800	36	8050	500	19900	50	1	7193273	1859	8.10	0.88	12	0.34	3191.00	29329.00	29150	20240122	-11.32	19020	20231024	35.91	29150	-11.32	20240122	20250	27.65	20240105	29150	-11.32	20240122	19020	35.91	20231024	2.60	N	236200	500	35 억		454523	N	N	0	N	00	N
177	20240702	090945	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	26500	-400	5	-1.49	106601250	3987	2.59	26900	26900	26500	34950	18850	26900	26737.21	6.32	0	-1476	29033	27966	27233	26166	25433	27600	25800	36	8050	500	19900	50	1	7193273	1906	8.30	0.90	12	0.06	3191.00	29329.00	29150	20240122	-9.09	19020	20231024	39.33	29150	-9.09	20240122	20250	30.86	20240105	29150	-9.09	20240122	19020	39.33	20231024	2.60	N	236200	500	35 억		454523	N	N	0	N	00	N
178	20240701	160941	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	26900	-450	5	-1.65	4226128750	153967	168.44	27600	28300	26500	35550	19150	27350	27449.77	6.01	0	22700	28016	27682	27166	26832	26316	27850	27000	36	8200	500	20230	50	1	7193273	1935	8.43	0.92	12	2.14	3191.00	29329.00	29150	20240122	-7.72	19020	20231024	41.43	29150	-7.72	20240122	20250	32.84	20240105	29150	-7.72	20240122	19020	41.43	20231024	2.60	N	236200	500	35 억		431985	N	N	0	N	00	N
179	20240701	150943	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	26850	-500	5	-1.83	3980959150	144807	158.42	27600	28300	26750	35550	19150	27350	27491.49	6.01	0	23197	28016	27682	27166	26832	26316	27850	27000	36	8200	500	20230	50	1	7193273	1931	8.41	0.92	12	2.01	3191.00	29329.00	29150	20240122	-7.89	19020	20231024	41.17	29150	-7.89	20240122	20250	32.59	20240105	29150	-7.89	20240122	19020	41.17	20231024	2.60	N	236200	500	35 억		431985	N	N	0	N	00	N
180	20240701	140942	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	26900	-450	5	-1.65	3583063150	129973	142.19	27600	28300	26800	35550	19150	27350	27567.77	6.01	0	19486	28016	27682	27166	26832	26316	27850	27000	36	8200	500	20230	50	1	7193273	1935	8.43	0.92	12	1.81	3191.00	29329.00	29150	20240122	-7.72	19020	20231024	41.43	29150	-7.72	20240122	20250	32.84	20240105	29150	-7.72	20240122	19020	41.43	20231024	2.60	N	236200	500	35 억		431985	N	N	0	N	00	N
181	20240701	130942	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	27000	-350	5	-1.28	3146447700	113748	124.44	27600	28300	26900	35550	19150	27350	27661.59	6.01	0	14596	28016	27682	27166	26832	26316	27850	27000	36	8200	500	20230	50	1	7193273	1942	8.46	0.92	12	1.58	3191.00	29329.00	29150	20240122	-7.38	19020	20231024	41.96	29150	-7.38	20240122	20250	33.33	20240105	29150	-7.38	20240122	19020	41.96	20231024	2.60	N	236200	500	35 억		431985	N	N	0	N	00	N
182	20240701	120942	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	27250	-100	5	-0.37	2663460550	95911	104.93	27600	28300	27150	35550	19150	27350	27770.17	6.01	0	6549	28016	27682	27166	26832	26316	27850	27000	36	8200	500	20230	50	1	7193273	1960	8.54	0.93	12	1.33	3191.00	29329.00	29150	20240122	-6.52	19020	20231024	43.27	29150	-6.52	20240122	20250	34.57	20240105	29150	-6.52	20240122	19020	43.27	20231024	2.60	N	236200	500	35 억		431985	N	N	0	N	00	N
183	20240701	110939	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	27450	100	2	0.37	2199141100	78928	86.35	27600	28300	27350	35550	19150	27350	27862.69	6.01	0	966	28016	27682	27166	26832	26316	27850	27000	36	8200	500	20230	50	1	7193273	1975	8.60	0.94	12	1.10	3191.00	29329.00	29150	20240122	-5.83	19020	20231024	44.32	29150	-5.83	20240122	20250	35.56	20240105	29150	-5.83	20240122	19020	44.32	20231024	2.60	N	236200	500	35 억		431985	N	N	0	N	00	N
184	20240701	100939	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	27550	200	2	0.73	1777236900	63578	69.55	27600	28300	27550	35550	19150	27350	27953.74	6.01	0	1027	28016	27682	27166	26832	26316	27850	27000	36	8200	500	20230	50	1	7193273	1982	8.63	0.94	12	0.88	3191.00	29329.00	29150	20240122	-5.49	19020	20231024	44.85	29150	-5.49	20240122	20250	36.05	20240105	29150	-5.49	20240122	19020	44.85	20231024	2.60	N	236200	500	35 억		431985	N	N	0	N	00	N
185	20240701	090937	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	28000	650	2	2.38	664672850	23824	26.06	27600	28100	27600	35550	19150	27350	27899.53	6.01	0	-74	28016	27682	27166	26832	26316	27850	27000	36	8200	500	20230	50	1	7193273	2014	8.77	0.95	12	0.33	3191.00	29329.00	29150	20240122	-3.95	19020	20231024	47.21	29150	-3.95	20240122	20250	38.27	20240105	29150	-3.95	20240122	19020	47.21	20231024	2.60	N	236200	500	35 억		431985	N	N	0	N	00	N