KissMeData/273640/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	161111	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	14320	-510	5	-3.44	2112570700	147071	21.10	14650	14740	14100	19270	10390	14830	14364.84	0.08	0	6226	16603	15716	14893	14006	13183	16160	14450	55	4440	500	10670	10	1	10966000	1570	23.51	2.65	12	1.34	609.00	5404.00	21900	20230726	-34.61	11370	20240419	25.95	20000	-28.40	20240711	11370	25.95	20240419	21550	-33.55	20230801	11370	25.95	20240419	3.84	N	273640	500	54 억		9256	N	N	0	N	00	N
3	20240731	151127	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	14350	-480	5	-3.24	2003717690	139462	20.01	14650	14740	14100	19270	10390	14830	14367.48	0.08	0	6497	16603	15716	14893	14006	13183	16160	14450	55	4440	500	10670	10	1	10966000	1574	23.56	2.66	12	1.27	609.00	5404.00	21900	20230726	-34.47	11370	20240419	26.21	20000	-28.25	20240711	11370	26.21	20240419	21550	-33.41	20230801	11370	26.21	20240419	3.84	N	273640	500	54 억		9256	N	N	0	N	00	N
4	20240731	141127	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	14290	-540	5	-3.64	1776396490	123554	17.73	14650	14740	14100	19270	10390	14830	14377.49	0.08	0	729	16603	15716	14893	14006	13183	16160	14450	55	4440	500	10670	10	1	10966000	1567	23.46	2.64	12	1.13	609.00	5404.00	21900	20230726	-34.75	11370	20240419	25.68	20000	-28.55	20240711	11370	25.68	20240419	21550	-33.69	20230801	11370	25.68	20240419	3.84	N	273640	500	54 억		9256	N	N	0	N	00	N
5	20240731	131123	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	14300	-530	5	-3.57	1509920620	104824	15.04	14650	14740	14100	19270	10390	14830	14404.34	0.08	0	-85	16603	15716	14893	14006	13183	16160	14450	55	4440	500	10670	10	1	10966000	1568	23.48	2.65	12	0.96	609.00	5404.00	21900	20230726	-34.70	11370	20240419	25.77	20000	-28.50	20240711	11370	25.77	20240419	21550	-33.64	20230801	11370	25.77	20240419	3.84	N	273640	500	54 억		9256	N	N	0	N	00	N
6	20240731	121122	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	14290	-540	5	-3.64	1403722310	97416	13.98	14650	14740	14100	19270	10390	14830	14409.57	0.08	0	-890	16603	15716	14893	14006	13183	16160	14450	55	4440	500	10670	10	1	10966000	1567	23.46	2.64	12	0.89	609.00	5404.00	21900	20230726	-34.75	11370	20240419	25.68	20000	-28.55	20240711	11370	25.68	20240419	21550	-33.69	20230801	11370	25.68	20240419	3.84	N	273640	500	54 억		9256	N	N	0	N	00	N
7	20240731	111125	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	14230	-600	5	-4.05	1272840310	88240	12.66	14650	14740	14100	19270	10390	14830	14424.75	0.08	0	-1235	16603	15716	14893	14006	13183	16160	14450	55	4440	500	10670	10	1	10966000	1560	23.37	2.63	12	0.80	609.00	5404.00	21900	20230726	-35.02	11370	20240419	25.15	20000	-28.85	20240711	11370	25.15	20240419	21550	-33.97	20230801	11370	25.15	20240419	3.84	N	273640	500	54 억		9256	N	N	0	N	00	N
8	20240731	101120	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	14530	-300	5	-2.02	631751060	43415	6.23	14650	14740	14440	19270	10390	14830	14551.45	0.08	0	2899	16603	15716	14893	14006	13183	16160	14450	55	4440	500	10670	10	1	10966000	1593	23.86	2.69	12	0.40	609.00	5404.00	21900	20230726	-33.65	11370	20240419	27.79	20000	-27.35	20240711	11370	27.79	20240419	21550	-32.58	20230801	11370	27.79	20240419	3.84	N	273640	500	54 억		9256	N	N	0	N	00	N
9	20240731	091121	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	14460	-370	5	-2.49	287495380	19765	2.84	14650	14660	14450	19270	10390	14830	14545.68	0.08	0	1005	16603	15716	14893	14006	13183	16160	14450	55	4440	500	10670	10	1	10966000	1586	23.74	2.68	12	0.18	609.00	5404.00	21900	20230726	-33.97	11370	20240419	27.18	20000	-27.70	20240711	11370	27.18	20240419	21550	-32.90	20230801	11370	27.18	20240419	3.84	N	273640	500	54 억		9256	N	N	0	N	00	N
10	20240730	161052	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	14830	240	2	1.64	10363500470	690799	939.02	14650	15780	14070	18960	10220	14590	15002.48	0.27	0	-21150	15010	14800	14580	14370	14150	14905	14475	55	4370	500	10500	10	1	10966000	1626	24.35	2.74	12	6.30	609.00	5404.00	22300	20230724	-33.50	11370	20240419	30.43	20000	-25.85	20240711	11370	30.43	20240419	21550	-31.18	20230801	11370	30.43	20240419	3.85	N	273640	500	54 억		29536	N	N	0	N	00	N
11	20240730	151116	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	14730	140	2	0.96	10176459510	678148	921.82	14650	15780	14070	18960	10220	14590	15006.25	0.27	0	-21223	15010	14800	14580	14370	14150	14905	14475	55	4370	500	10500	10	1	10966000	1615	24.19	2.73	12	6.18	609.00	5404.00	22300	20230724	-33.95	11370	20240419	29.55	20000	-26.35	20240711	11370	29.55	20240419	21550	-31.65	20230801	11370	29.55	20240419	3.85	N	273640	500	54 억		29536	N	N	0	N	00	N
12	20240730	141102	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	15020	430	2	2.95	9105404820	605534	823.12	14650	15780	14070	18960	10220	14590	15036.98	0.27	0	-23704	15010	14800	14580	14370	14150	14905	14475	55	4370	500	10500	10	1	10966000	1647	24.66	2.78	12	5.52	609.00	5404.00	22300	20230724	-32.65	11370	20240419	32.10	20000	-24.90	20240711	11370	32.10	20240419	21550	-30.30	20230801	11370	32.10	20240419	3.85	N	273640	500	54 억		29536	N	N	0	N	00	N
13	20240730	131107	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	14440	-150	5	-1.03	1975177410	137291	186.62	14650	14940	14070	18960	10220	14590	14386.79	0.27	0	-9762	15010	14800	14580	14370	14150	14905	14475	55	4370	500	10500	10	1	10966000	1583	23.71	2.67	12	1.25	609.00	5404.00	22300	20230724	-35.25	11370	20240419	27.00	20000	-27.80	20240711	11370	27.00	20240419	21550	-32.99	20230801	11370	27.00	20240419	3.85	N	273640	500	54 억		29536	N	N	0	N	00	N
14	20240730	121058	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	14510	-80	5	-0.55	1677746710	116650	158.57	14650	14940	14070	18960	10220	14590	14382.74	0.27	0	-9507	15010	14800	14580	14370	14150	14905	14475	55	4370	500	10500	10	1	10966000	1591	23.83	2.69	12	1.06	609.00	5404.00	22300	20230724	-34.93	11370	20240419	27.62	20000	-27.45	20240711	11370	27.62	20240419	21550	-32.67	20230801	11370	27.62	20240419	3.85	N	273640	500	54 억		29536	N	N	0	N	00	N
15	20240730	111103	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	14080	-510	5	-3.50	1259696610	87308	118.68	14650	14940	14080	18960	10220	14590	14428.19	0.27	0	-13612	15010	14800	14580	14370	14150	14905	14475	55	4370	500	10500	10	1	10966000	1544	23.12	2.61	12	0.80	609.00	5404.00	22300	20230724	-36.86	11370	20240419	23.83	20000	-29.60	20240711	11370	23.83	20240419	21550	-34.66	20230801	11370	23.83	20240419	3.85	N	273640	500	54 억		29536	N	N	0	N	00	N
16	20240730	101114	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	14320	-270	5	-1.85	855439060	58816	79.95	14650	14940	14240	18960	10220	14590	14544.33	0.27	0	-14676	15010	14800	14580	14370	14150	14905	14475	55	4370	500	10500	10	1	10966000	1570	23.51	2.65	12	0.54	609.00	5404.00	22300	20230724	-35.78	11370	20240419	25.95	20000	-28.40	20240711	11370	25.95	20240419	21550	-33.55	20230801	11370	25.95	20240419	3.85	N	273640	500	54 억		29536	N	N	0	N	00	N
17	20240730	091117	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	14700	110	2	0.75	274273700	18568	25.24	14650	14940	14650	18960	10220	14590	14771.31	0.27	0	-4007	15010	14800	14580	14370	14150	14905	14475	55	4370	500	10500	10	1	10966000	1612	24.14	2.72	12	0.17	609.00	5404.00	22300	20230724	-34.08	11370	20240419	29.29	20000	-26.50	20240711	11370	29.29	20240419	21550	-31.79	20230801	11370	29.29	20240419	3.85	N	273640	500	54 억		29536	N	N	0	N	00	N
18	20240729	161051	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	14590	-10	5	-0.07	1055667680	72388	56.72	14410	14790	14360	18980	10220	14600	14583.32	0.19	0	7611	15513	15056	14803	14346	14093	14930	14220	55	4380	500	10510	10	1	10966000	1600	23.96	2.70	12	0.66	609.00	5404.00	22300	20230724	-34.57	11370	20240419	28.32	20000	-27.05	20240711	11370	28.32	20240419	21550	-32.30	20230801	11370	28.32	20240419	3.94	N	273640	500	54 억		21218	N	N	0	N	00	N
19	20240729	151107	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	14570	-30	5	-0.21	957740210	65668	51.45	14410	14790	14360	18980	10220	14600	14584.45	0.19	0	8358	15513	15056	14803	14346	14093	14930	14220	55	4380	500	10510	10	1	10966000	1598	23.92	2.70	12	0.60	609.00	5404.00	22300	20230724	-34.66	11370	20240419	28.14	20000	-27.15	20240711	11370	28.14	20240419	21550	-32.39	20230801	11370	28.14	20240419	3.94	N	273640	500	54 억		21218	N	N	0	N	00	N
20	20240729	141115	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	14580	-20	5	-0.14	798653040	54749	42.90	14410	14790	14360	18980	10220	14600	14587.41	0.19	0	5745	15513	15056	14803	14346	14093	14930	14220	55	4380	500	10510	10	1	10966000	1599	23.94	2.70	12	0.50	609.00	5404.00	22300	20230724	-34.62	11370	20240419	28.23	20000	-27.10	20240711	11370	28.23	20240419	21550	-32.34	20230801	11370	28.23	20240419	3.94	N	273640	500	54 억		21218	N	N	0	N	00	N
21	20240729	131111	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	14510	-90	5	-0.62	750009250	51409	40.28	14410	14790	14360	18980	10220	14600	14588.95	0.19	0	4567	15513	15056	14803	14346	14093	14930	14220	55	4380	500	10510	10	1	10966000	1591	23.83	2.69	12	0.47	609.00	5404.00	22300	20230724	-34.93	11370	20240419	27.62	20000	-27.45	20240711	11370	27.62	20240419	21550	-32.67	20230801	11370	27.62	20240419	3.94	N	273640	500	54 억		21218	N	N	0	N	00	N
22	20240729	121111	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	14510	-90	5	-0.62	669451170	45861	35.93	14410	14790	14360	18980	10220	14600	14597.36	0.19	0	4421	15513	15056	14803	14346	14093	14930	14220	55	4380	500	10510	10	1	10966000	1591	23.83	2.69	12	0.42	609.00	5404.00	22300	20230724	-34.93	11370	20240419	27.62	20000	-27.45	20240711	11370	27.62	20240419	21550	-32.67	20230801	11370	27.62	20240419	3.94	N	273640	500	54 억		21218	N	N	0	N	00	N
23	20240729	111100	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	14640	40	2	0.27	578130230	39590	31.02	14410	14790	14360	18980	10220	14600	14602.98	0.19	0	4596	15513	15056	14803	14346	14093	14930	14220	55	4380	500	10510	10	1	10966000	1605	24.04	2.71	12	0.36	609.00	5404.00	22300	20230724	-34.35	11370	20240419	28.76	20000	-26.80	20240711	11370	28.76	20240419	21550	-32.06	20230801	11370	28.76	20240419	3.94	N	273640	500	54 억		21218	N	N	0	N	00	N
24	20240729	101057	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	14710	110	2	0.75	455097060	31176	24.43	14410	14790	14360	18980	10220	14600	14597.63	0.19	0	7869	15513	15056	14803	14346	14093	14930	14220	55	4380	500	10510	10	1	10966000	1613	24.15	2.72	12	0.28	609.00	5404.00	22300	20230724	-34.04	11370	20240419	29.38	20000	-26.45	20240711	11370	29.38	20240419	21550	-31.74	20230801	11370	29.38	20240419	3.94	N	273640	500	54 억		21218	N	N	0	N	00	N
25	20240729	091056	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	14480	-120	5	-0.82	148848600	10302	8.07	14410	14600	14360	18980	10220	14600	14439.97	0.19	0	1837	15513	15056	14803	14346	14093	14930	14220	55	4380	500	10510	10	1	10966000	1588	23.78	2.68	12	0.09	609.00	5404.00	22300	20230724	-35.07	11370	20240419	27.35	20000	-27.60	20240711	11370	27.35	20240419	21550	-32.81	20230801	11370	27.35	20240419	3.94	N	273640	500	54 억		21218	N	N	0	N	00	N
26	20240726	161040	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	14600	-500	5	-3.31	1796036320	121470	54.58	15060	15260	14550	19630	10570	15100	14786.36	0.23	0	-4263	15886	15492	14896	14502	13906	15195	14205	55	4530	500	10870	10	1	10966000	1601	23.97	2.70	12	1.11	609.00	5404.00	22700	20230720	-35.68	11370	20240419	28.41	20000	-27.00	20240711	11370	28.41	20240419	21900	-33.33	20230726	11370	28.41	20240419	4.03	N	273640	500	54 억		25376	N	N	0	N	00	N
27	20240726	151051	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	14620	-480	5	-3.18	1633425460	110339	49.58	15060	15260	14550	19630	10570	15100	14803.21	0.23	0	-6251	15886	15492	14896	14502	13906	15195	14205	55	4530	500	10870	10	1	10966000	1603	24.01	2.71	12	1.01	609.00	5404.00	22700	20230720	-35.59	11370	20240419	28.58	20000	-26.90	20240711	11370	28.58	20240419	21900	-33.24	20230726	11370	28.58	20240419	4.03	N	273640	500	54 억		25376	N	N	0	N	00	N
28	20240726	141052	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	14740	-360	5	-2.38	1425129450	96133	43.20	15060	15260	14550	19630	10570	15100	14824.04	0.23	0	-7121	15886	15492	14896	14502	13906	15195	14205	55	4530	500	10870	10	1	10966000	1616	24.20	2.73	12	0.88	609.00	5404.00	22700	20230720	-35.07	11370	20240419	29.64	20000	-26.30	20240711	11370	29.64	20240419	21900	-32.69	20230726	11370	29.64	20240419	4.03	N	273640	500	54 억		25376	N	N	0	N	00	N
29	20240726	131053	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	14840	-260	5	-1.72	1186596600	79946	35.92	15060	15260	14550	19630	10570	15100	14841.89	0.23	0	-5581	15886	15492	14896	14502	13906	15195	14205	55	4530	500	10870	10	1	10966000	1627	24.37	2.75	12	0.73	609.00	5404.00	22700	20230720	-34.63	11370	20240419	30.52	20000	-25.80	20240711	11370	30.52	20240419	21900	-32.24	20230726	11370	30.52	20240419	4.03	N	273640	500	54 억		25376	N	N	0	N	00	N
30	20240726	121057	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	14860	-240	5	-1.59	1106199620	74534	33.49	15060	15260	14550	19630	10570	15100	14840.91	0.23	0	-6072	15886	15492	14896	14502	13906	15195	14205	55	4530	500	10870	10	1	10966000	1630	24.40	2.75	12	0.68	609.00	5404.00	22700	20230720	-34.54	11370	20240419	30.69	20000	-25.70	20240711	11370	30.69	20240419	21900	-32.15	20230726	11370	30.69	20240419	4.03	N	273640	500	54 억		25376	N	N	0	N	00	N
31	20240726	111057	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	14980	-120	5	-0.79	1024066290	69014	31.01	15060	15260	14550	19630	10570	15100	14837.84	0.23	0	-5592	15886	15492	14896	14502	13906	15195	14205	55	4530	500	10870	10	1	10966000	1643	24.60	2.77	12	0.63	609.00	5404.00	22700	20230720	-34.01	11370	20240419	31.75	20000	-25.10	20240711	11370	31.75	20240419	21900	-31.60	20230726	11370	31.75	20240419	4.03	N	273640	500	54 억		25376	N	N	0	N	00	N
32	20240726	101049	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	14750	-350	5	-2.32	822848170	55480	24.93	15060	15260	14550	19630	10570	15100	14830.56	0.23	0	-7868	15886	15492	14896	14502	13906	15195	14205	55	4530	500	10870	10	1	10966000	1617	24.22	2.73	12	0.51	609.00	5404.00	22700	20230720	-35.02	11370	20240419	29.73	20000	-26.25	20240711	11370	29.73	20240419	21900	-32.65	20230726	11370	29.73	20240419	4.03	N	273640	500	54 억		25376	N	N	0	N	00	N
33	20240726	091049	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	14880	-220	5	-1.46	255410730	17011	7.64	15060	15260	14830	19630	10570	15100	15013.53	0.23	0	582	15886	15492	14896	14502	13906	15195	14205	55	4530	500	10870	10	1	10966000	1632	24.43	2.75	12	0.16	609.00	5404.00	22700	20230720	-34.45	11370	20240419	30.87	20000	-25.60	20240711	11370	30.87	20240419	21900	-32.05	20230726	11370	30.87	20240419	4.03	N	273640	500	54 억		25376	N	N	0	N	00	N
34	20240725	161047	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	15100	-460	5	-2.96	3254188210	219191	46.99	15150	15290	14300	20200	10900	15560	14845.26	0.08	0	17881	16653	16106	15613	15066	14573	16380	15340	55	4640	500	11200	10	1	10966000	1656	24.79	2.79	12	2.00	609.00	5404.00	22700	20230720	-33.48	11370	20240419	32.81	20000	-24.50	20240711	11370	32.81	20240419	21900	-31.05	20230726	11370	32.81	20240419	3.97	N	273640	500	54 억		8274	N	N	0	N	00	N
35	20240725	151100	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	14950	-610	5	-3.92	3105344820	209299	44.87	15150	15290	14300	20200	10900	15560	14835.94	0.08	0	15477	16653	16106	15613	15066	14573	16380	15340	55	4640	500	11200	10	1	10966000	1639	24.55	2.77	12	1.91	609.00	5404.00	22700	20230720	-34.14	11370	20240419	31.49	20000	-25.25	20240711	11370	31.49	20240419	21900	-31.74	20230726	11370	31.49	20240419	3.97	N	273640	500	54 억		8274	N	N	0	N	00	N
36	20240725	141055	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	15040	-520	5	-3.34	2882528660	194507	41.70	15150	15290	14300	20200	10900	15560	14818.62	0.08	0	13204	16653	16106	15613	15066	14573	16380	15340	55	4640	500	11200	10	1	10966000	1649	24.70	2.78	12	1.77	609.00	5404.00	22700	20230720	-33.74	11370	20240419	32.28	20000	-24.80	20240711	11370	32.28	20240419	21900	-31.32	20230726	11370	32.28	20240419	3.97	N	273640	500	54 억		8274	N	N	0	N	00	N
37	20240725	131049	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	14980	-580	5	-3.73	2644509080	178666	38.30	15150	15290	14300	20200	10900	15560	14800.25	0.08	0	8426	16653	16106	15613	15066	14573	16380	15340	55	4640	500	11200	10	1	10966000	1643	24.60	2.77	12	1.63	609.00	5404.00	22700	20230720	-34.01	11370	20240419	31.75	20000	-25.10	20240711	11370	31.75	20240419	21900	-31.60	20230726	11370	31.75	20240419	3.97	N	273640	500	54 억		8274	N	N	0	N	00	N
38	20240725	121054	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	14690	-870	5	-5.59	2353815700	159071	34.10	15150	15290	14300	20200	10900	15560	14795.95	0.08	0	7200	16653	16106	15613	15066	14573	16380	15340	55	4640	500	11200	10	1	10966000	1611	24.12	2.72	12	1.45	609.00	5404.00	22700	20230720	-35.29	11370	20240419	29.20	20000	-26.55	20240711	11370	29.20	20240419	21900	-32.92	20230726	11370	29.20	20240419	3.97	N	273640	500	54 억		8274	N	N	0	N	00	N
39	20240725	111052	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	14800	-760	5	-4.88	2220172950	149976	32.15	15150	15290	14300	20200	10900	15560	14802.14	0.08	0	6401	16653	16106	15613	15066	14573	16380	15340	55	4640	500	11200	10	1	10966000	1623	24.30	2.74	12	1.37	609.00	5404.00	22700	20230720	-34.80	11370	20240419	30.17	20000	-26.00	20240711	11370	30.17	20240419	21900	-32.42	20230726	11370	30.17	20240419	3.97	N	273640	500	54 억		8274	N	N	0	N	00	N
40	20240725	101045	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	14900	-660	5	-4.24	1976244110	133391	28.59	15150	15290	14300	20200	10900	15560	14813.90	0.08	0	4650	16653	16106	15613	15066	14573	16380	15340	55	4640	500	11200	10	1	10966000	1634	24.47	2.76	12	1.22	609.00	5404.00	22700	20230720	-34.36	11370	20240419	31.05	20000	-25.50	20240711	11370	31.05	20240419	21900	-31.96	20230726	11370	31.05	20240419	3.97	N	273640	500	54 억		8274	N	N	0	N	00	N
41	20240725	091041	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	15110	-450	5	-2.89	518686070	34303	7.35	15150	15290	15000	20200	10900	15560	15117.20	0.08	0	-663	16653	16106	15613	15066	14573	16380	15340	55	4640	500	11200	10	1	10966000	1657	24.81	2.80	12	0.31	609.00	5404.00	22700	20230720	-33.44	11370	20240419	32.89	20000	-24.45	20240711	11370	32.89	20240419	21900	-31.00	20230726	11370	32.89	20240419	3.97	N	273640	500	54 억		8274	N	N	0	N	00	N
42	20240724	161040	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	15560	-20	5	-0.13	7260651430	460599	83.80	15150	16160	15120	20250	10910	15580	15764.52	0.19	0	-12992	16373	15976	15423	15026	14473	16175	15225	55	4670	500	11210	10	1	10966000	1706	25.55	2.88	12	4.20	609.00	5404.00	22700	20230720	-31.45	11370	20240419	36.85	20000	-22.20	20240711	11370	36.85	20240419	22300	-30.22	20230724	11370	36.85	20240419	4.06	N	273640	500	54 억		21274	N	N	0	N	00	N
43	20240724	151057	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	15620	40	2	0.26	7087753820	449490	81.78	15150	16160	15120	20250	10910	15580	15769.28	0.19	0	-13361	16373	15976	15423	15026	14473	16175	15225	55	4670	500	11210	10	1	10966000	1713	25.65	2.89	12	4.10	609.00	5404.00	22700	20230720	-31.19	11370	20240419	37.38	20000	-21.90	20240711	11370	37.38	20240419	22300	-29.96	20230724	11370	37.38	20240419	4.06	N	273640	500	54 억		21274	N	N	0	N	00	N
44	20240724	141050	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	15510	-70	5	-0.45	4273133980	272401	49.56	15150	16020	15120	20250	10910	15580	15687.72	0.19	0	2677	16373	15976	15423	15026	14473	16175	15225	55	4670	500	11210	10	1	10966000	1701	25.47	2.87	12	2.48	609.00	5404.00	22700	20230720	-31.67	11370	20240419	36.41	20000	-22.45	20240711	11370	36.41	20240419	22300	-30.45	20230724	11370	36.41	20240419	4.06	N	273640	500	54 억		21274	N	N	0	N	00	N
45	20240724	131055	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	15470	-110	5	-0.71	3896839620	248263	45.17	15150	16020	15120	20250	10910	15580	15697.36	0.19	0	1595	16373	15976	15423	15026	14473	16175	15225	55	4670	500	11210	10	1	10966000	1696	25.40	2.86	12	2.26	609.00	5404.00	22700	20230720	-31.85	11370	20240419	36.06	20000	-22.65	20240711	11370	36.06	20240419	22300	-30.63	20230724	11370	36.06	20240419	4.06	N	273640	500	54 억		21274	N	N	0	N	00	N
46	20240724	121054	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	15630	50	2	0.32	3616583550	230217	41.89	15150	16020	15120	20250	10910	15580	15710.59	0.19	0	860	16373	15976	15423	15026	14473	16175	15225	55	4670	500	11210	10	1	10966000	1714	25.67	2.89	12	2.10	609.00	5404.00	22700	20230720	-31.15	11370	20240419	37.47	20000	-21.85	20240711	11370	37.47	20240419	22300	-29.91	20230724	11370	37.47	20240419	4.06	N	273640	500	54 억		21274	N	N	0	N	00	N
47	20240724	111051	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	15630	50	2	0.32	3367940560	214338	39.00	15150	16020	15120	20250	10910	15580	15714.48	0.19	0	-891	16373	15976	15423	15026	14473	16175	15225	55	4670	500	11210	10	1	10966000	1714	25.67	2.89	12	1.95	609.00	5404.00	22700	20230720	-31.15	11370	20240419	37.47	20000	-21.85	20240711	11370	37.47	20240419	22300	-29.91	20230724	11370	37.47	20240419	4.06	N	273640	500	54 억		21274	N	N	0	N	00	N
48	20240724	101118	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	15730	150	2	0.96	2823108950	179444	32.65	15150	16020	15120	20250	10910	15580	15734.25	0.19	0	2449	16373	15976	15423	15026	14473	16175	15225	55	4670	500	11210	10	1	10966000	1725	25.83	2.91	12	1.64	609.00	5404.00	22700	20230720	-30.70	11370	20240419	38.35	20000	-21.35	20240711	11370	38.35	20240419	22300	-29.46	20230724	11370	38.35	20240419	4.06	N	273640	500	54 억		21274	N	N	0	N	00	N
49	20240724	091042	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	15740	160	2	1.03	685027740	44361	8.07	15150	15800	15120	20250	10910	15580	15435.61	0.19	0	6039	16373	15976	15423	15026	14473	16175	15225	55	4670	500	11210	10	1	10966000	1726	25.85	2.91	12	0.40	609.00	5404.00	22700	20230720	-30.66	11370	20240419	38.43	20000	-21.30	20240711	11370	38.43	20240419	22300	-29.42	20230724	11370	38.43	20240419	4.06	N	273640	500	54 억		21274	N	N	0	N	00	N
50	20240723	161035	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	15580	710	2	4.77	8372359800	541101	271.46	14870	15820	14870	19330	10410	14870	15472.64	0.27	0	-8536	15703	15286	15053	14636	14403	15170	14520	55	4460	500	10700	10	1	10966000	1709	25.58	2.88	12	4.93	609.00	5404.00	23150	20230717	-32.70	11370	20240419	37.03	20000	-22.10	20240711	11370	37.03	20240419	22300	-30.13	20230724	11370	37.03	20240419	4.02	N	273640	500	54 억		29570	N	N	0	N	00	N
51	20240723	151101	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	15540	670	2	4.51	8075797290	522021	261.89	14870	15820	14870	19330	10410	14870	15470.25	0.27	0	-8639	15703	15286	15053	14636	14403	15170	14520	55	4460	500	10700	10	1	10966000	1704	25.52	2.88	12	4.76	609.00	5404.00	23150	20230717	-32.87	11370	20240419	36.68	20000	-22.30	20240711	11370	36.68	20240419	22300	-30.31	20230724	11370	36.68	20240419	4.02	N	273640	500	54 억		29570	N	N	0	N	00	N
52	20240723	141037	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	15720	850	2	5.72	7051894910	456248	228.89	14870	15820	14870	19330	10410	14870	15456.28	0.27	0	-7394	15703	15286	15053	14636	14403	15170	14520	55	4460	500	10700	10	1	10966000	1724	25.81	2.91	12	4.16	609.00	5404.00	23150	20230717	-32.10	11370	20240419	38.26	20000	-21.40	20240711	11370	38.26	20240419	22300	-29.51	20230724	11370	38.26	20240419	4.02	N	273640	500	54 억		29570	N	N	0	N	00	N
53	20240723	131033	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	15600	730	2	4.91	4999753520	325096	163.09	14870	15740	14870	19330	10410	14870	15379.31	0.27	0	-9978	15703	15286	15053	14636	14403	15170	14520	55	4460	500	10700	10	1	10966000	1711	25.62	2.89	12	2.96	609.00	5404.00	23150	20230717	-32.61	11370	20240419	37.20	20000	-22.00	20240711	11370	37.20	20240419	22300	-30.04	20230724	11370	37.20	20240419	4.02	N	273640	500	54 억		29570	N	N	0	N	00	N
54	20240723	121041	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	15200	330	2	2.22	3543653730	231355	116.07	14870	15540	14870	19330	10410	14870	15316.95	0.27	0	-6936	15703	15286	15053	14636	14403	15170	14520	55	4460	500	10700	10	1	10966000	1667	24.96	2.81	12	2.11	609.00	5404.00	23150	20230717	-34.34	11370	20240419	33.69	20000	-24.00	20240711	11370	33.69	20240419	22300	-31.84	20230724	11370	33.69	20240419	4.02	N	273640	500	54 억		29570	N	N	0	N	00	N
55	20240723	111041	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	15360	490	2	3.30	3223650800	210396	105.55	14870	15540	14870	19330	10410	14870	15321.83	0.27	0	-3350	15703	15286	15053	14636	14403	15170	14520	55	4460	500	10700	10	1	10966000	1684	25.22	2.84	12	1.92	609.00	5404.00	23150	20230717	-33.65	11370	20240419	35.09	20000	-23.20	20240711	11370	35.09	20240419	22300	-31.12	20230724	11370	35.09	20240419	4.02	N	273640	500	54 억		29570	N	N	0	N	00	N
56	20240723	101034	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	15370	500	2	3.36	2763336530	180367	90.49	14870	15540	14870	19330	10410	14870	15320.63	0.27	0	-3672	15703	15286	15053	14636	14403	15170	14520	55	4460	500	10700	10	1	10966000	1685	25.24	2.84	12	1.64	609.00	5404.00	23150	20230717	-33.61	11370	20240419	35.18	20000	-23.15	20240711	11370	35.18	20240419	22300	-31.08	20230724	11370	35.18	20240419	4.02	N	273640	500	54 억		29570	N	N	0	N	00	N
57	20240723	091047	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	15300	430	2	2.89	906243140	59617	29.91	14870	15360	14870	19330	10410	14870	15201.09	0.27	0	12634	15703	15286	15053	14636	14403	15170	14520	55	4460	500	10700	10	1	10966000	1678	25.12	2.83	12	0.54	609.00	5404.00	23150	20230717	-33.91	11370	20240419	34.56	20000	-23.50	20240711	11370	34.56	20240419	22300	-31.39	20230724	11370	34.56	20240419	4.02	N	273640	500	54 억		29570	N	N	0	N	00	N
58	20240722	161029	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	14870	-610	5	-3.94	2953541570	196111	83.18	15200	15470	14820	20100	10840	15480	15059.15	0.16	0	10970	15926	15702	15376	15152	14826	15815	15265	55	4620	500	11140	10	1	10966000	1631	24.42	2.75	12	1.79	609.00	5404.00	23150	20230717	-35.77	11370	20240419	30.78	20000	-25.65	20240711	11370	30.78	20240419	22300	-33.32	20230724	11370	30.78	20240419	3.87	N	273640	500	54 억		17376	N	N	0	N	00	N
59	20240722	151039	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	14850	-630	5	-4.07	2694051010	178668	75.78	15200	15470	14820	20100	10840	15480	15075.10	0.16	0	3082	15926	15702	15376	15152	14826	15815	15265	55	4620	500	11140	10	1	10966000	1628	24.38	2.75	12	1.63	609.00	5404.00	23150	20230717	-35.85	11370	20240419	30.61	20000	-25.75	20240711	11370	30.61	20240419	22300	-33.41	20230724	11370	30.61	20240419	3.87	N	273640	500	54 억		17376	N	N	0	N	00	N
60	20240722	141046	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	14920	-560	5	-3.62	2508331770	166189	70.49	15200	15470	14820	20100	10840	15480	15089.70	0.16	0	2741	15926	15702	15376	15152	14826	15815	15265	55	4620	500	11140	10	1	10966000	1636	24.50	2.76	12	1.52	609.00	5404.00	23150	20230717	-35.55	11370	20240419	31.22	20000	-25.40	20240711	11370	31.22	20240419	22300	-33.09	20230724	11370	31.22	20240419	3.87	N	273640	500	54 억		17376	N	N	0	N	00	N
61	20240722	131041	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	14910	-570	5	-3.68	2287178230	151353	64.20	15200	15470	14820	20100	10840	15480	15107.83	0.16	0	1613	15926	15702	15376	15152	14826	15815	15265	55	4620	500	11140	10	1	10966000	1635	24.48	2.76	12	1.38	609.00	5404.00	23150	20230717	-35.59	11370	20240419	31.13	20000	-25.45	20240711	11370	31.13	20240419	22300	-33.14	20230724	11370	31.13	20240419	3.87	N	273640	500	54 억		17376	N	N	0	N	00	N
62	20240722	121037	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	15050	-430	5	-2.78	1932518140	127621	54.13	15200	15470	14980	20100	10840	15480	15138.59	0.16	0	1905	15926	15702	15376	15152	14826	15815	15265	55	4620	500	11140	10	1	10966000	1650	24.71	2.78	12	1.16	609.00	5404.00	23150	20230717	-34.99	11370	20240419	32.37	20000	-24.75	20240711	11370	32.37	20240419	22300	-32.51	20230724	11370	32.37	20240419	3.87	N	273640	500	54 억		17376	N	N	0	N	00	N
63	20240722	111037	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	15080	-400	5	-2.58	1591223100	104919	44.50	15200	15470	14980	20100	10840	15480	15161.62	0.16	0	-4265	15926	15702	15376	15152	14826	15815	15265	55	4620	500	11140	10	1	10966000	1654	24.76	2.79	12	0.96	609.00	5404.00	23150	20230717	-34.86	11370	20240419	32.63	20000	-24.60	20240711	11370	32.63	20240419	22300	-32.38	20230724	11370	32.63	20240419	3.87	N	273640	500	54 억		17376	N	N	0	N	00	N
64	20240722	101037	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	15170	-310	5	-2.00	1396513790	92021	39.03	15200	15470	14980	20100	10840	15480	15170.96	0.16	0	-3347	15926	15702	15376	15152	14826	15815	15265	55	4620	500	11140	10	1	10966000	1664	24.91	2.81	12	0.84	609.00	5404.00	23150	20230717	-34.47	11370	20240419	33.42	20000	-24.15	20240711	11370	33.42	20240419	22300	-31.97	20230724	11370	33.42	20240419	3.87	N	273640	500	54 억		17376	N	N	0	N	00	N
65	20240722	091040	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	15320	-160	5	-1.03	391317220	25655	10.88	15200	15360	15200	20100	10840	15480	15238.85	0.16	0	616	15926	15702	15376	15152	14826	15815	15265	55	4620	500	11140	10	1	10966000	1680	25.16	2.83	12	0.23	609.00	5404.00	23150	20230717	-33.82	11370	20240419	34.74	20000	-23.40	20240711	11370	34.74	20240419	22300	-31.30	20230724	11370	34.74	20240419	3.87	N	273640	500	54 억		17376	N	N	0	N	00	N
66	20240719	161010	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	15480	90	2	0.58	3528498110	228971	48.39	15150	15600	15050	20000	10780	15390	15409.95	0.15	0	1224	16256	15822	15436	15002	14616	15630	14810	55	4610	500	11080	10	1	10966000	1698	25.42	2.86	12	2.09	609.00	5404.00	23150	20230717	-33.13	11370	20240419	36.15	20000	-22.60	20240711	11370	36.15	20240419	22700	-31.81	20230720	11370	36.15	20240419	3.85	N	273640	500	54 억		16120	N	N	0	N	00	N
67	20240719	151023	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	15510	120	2	0.78	3260921760	211705	44.74	15150	15600	15050	20000	10780	15390	15403.15	0.15	0	-404	16256	15822	15436	15002	14616	15630	14810	55	4610	500	11080	10	1	10966000	1701	25.47	2.87	12	1.93	609.00	5404.00	23150	20230717	-33.00	11370	20240419	36.41	20000	-22.45	20240711	11370	36.41	20240419	22700	-31.67	20230720	11370	36.41	20240419	3.85	N	273640	500	54 억		16120	N	N	0	N	00	N
68	20240719	141024	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	15440	50	2	0.32	2635549920	171470	36.24	15150	15600	15050	20000	10780	15390	15370.31	0.15	0	-1909	16256	15822	15436	15002	14616	15630	14810	55	4610	500	11080	10	1	10966000	1693	25.35	2.86	12	1.56	609.00	5404.00	23150	20230717	-33.30	11370	20240419	35.80	20000	-22.80	20240711	11370	35.80	20240419	22700	-31.98	20230720	11370	35.80	20240419	3.85	N	273640	500	54 억		16120	N	N	0	N	00	N
69	20240719	131015	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	15390	0	3	0.00	2383071940	155111	32.78	15150	15600	15050	20000	10780	15390	15363.63	0.15	0	-4093	16256	15822	15436	15002	14616	15630	14810	55	4610	500	11080	10	1	10966000	1688	25.27	2.85	12	1.41	609.00	5404.00	23150	20230717	-33.52	11370	20240419	35.36	20000	-23.05	20240711	11370	35.36	20240419	22700	-32.20	20230720	11370	35.36	20240419	3.85	N	273640	500	54 억		16120	N	N	0	N	00	N
70	20240719	121012	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	15440	50	2	0.32	2217662480	144338	30.50	15150	15600	15050	20000	10780	15390	15364.35	0.15	0	-3073	16256	15822	15436	15002	14616	15630	14810	55	4610	500	11080	10	1	10966000	1693	25.35	2.86	12	1.32	609.00	5404.00	23150	20230717	-33.30	11370	20240419	35.80	20000	-22.80	20240711	11370	35.80	20240419	22700	-31.98	20230720	11370	35.80	20240419	3.85	N	273640	500	54 억		16120	N	N	0	N	00	N
71	20240719	111024	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	15480	90	2	0.58	2050782250	133495	28.21	15150	15600	15050	20000	10780	15390	15362.21	0.15	0	-3097	16256	15822	15436	15002	14616	15630	14810	55	4610	500	11080	10	1	10966000	1698	25.42	2.86	12	1.22	609.00	5404.00	23150	20230717	-33.13	11370	20240419	36.15	20000	-22.60	20240711	11370	36.15	20240419	22700	-31.81	20230720	11370	36.15	20240419	3.85	N	273640	500	54 억		16120	N	N	0	N	00	N
72	20240719	101001	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	15480	90	2	0.58	1622420270	105815	22.36	15150	15550	15050	20000	10780	15390	15332.54	0.15	0	-416	16256	15822	15436	15002	14616	15630	14810	55	4610	500	11080	10	1	10966000	1698	25.42	2.86	12	0.96	609.00	5404.00	23150	20230717	-33.13	11370	20240419	36.15	20000	-22.60	20240711	11370	36.15	20240419	22700	-31.81	20230720	11370	36.15	20240419	3.85	N	273640	500	54 억		16120	N	N	0	N	00	N
73	20240719	091027	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	15120	-270	5	-1.75	385624370	25521	5.39	15150	15190	15050	20000	10780	15390	15108.57	0.15	0	4933	16256	15822	15436	15002	14616	15630	14810	55	4610	500	11080	10	1	10966000	1658	24.83	2.80	12	0.23	609.00	5404.00	23150	20230717	-34.69	11370	20240419	32.98	20000	-24.40	20240711	11370	32.98	20240419	22700	-33.39	20230720	11370	32.98	20240419	3.85	N	273640	500	54 억		16120	N	N	0	N	00	N
74	20240718	161005	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	15390	-1080	5	-6.56	7126663110	463732	109.50	15870	15870	15050	21400	11530	16470	15367.96	0.06	0	9252	17023	16746	16383	16106	15743	16885	16245	55	4930	500	11850	10	1	10966000	1688	25.27	2.85	12	4.23	609.00	5404.00	23150	20230717	-33.52	11370	20240419	35.36	20000	-23.05	20240711	11370	35.36	20240419	22700	-32.20	20230720	11370	35.36	20240419	3.92	N	273640	500	54 억		7019	N	N	0	N	00	N
75	20240718	151014	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	15420	-1050	5	-6.38	6645969970	432466	102.12	15870	15870	15050	21400	11530	16470	15367.61	0.06	0	6989	17023	16746	16383	16106	15743	16885	16245	55	4930	500	11850	10	1	10966000	1691	25.32	2.85	12	3.94	609.00	5404.00	23150	20230717	-33.39	11370	20240419	35.62	20000	-22.90	20240711	11370	35.62	20240419	22700	-32.07	20230720	11370	35.62	20240419	3.92	N	273640	500	54 억		7019	N	N	0	N	00	N
76	20240718	141006	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	15260	-1210	5	-7.35	5174217500	336872	79.55	15870	15870	15050	21400	11530	16470	15359.59	0.06	0	9972	17023	16746	16383	16106	15743	16885	16245	55	4930	500	11850	10	1	10966000	1673	25.06	2.82	12	3.07	609.00	5404.00	23150	20230717	-34.08	11370	20240419	34.21	20000	-23.70	20240711	11370	34.21	20240419	22700	-32.78	20230720	11370	34.21	20240419	3.92	N	273640	500	54 억		7019	N	N	0	N	00	N
77	20240718	131007	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	15300	-1170	5	-7.10	4434663770	288094	68.03	15870	15870	15150	21400	11530	16470	15393.11	0.06	0	15481	17023	16746	16383	16106	15743	16885	16245	55	4930	500	11850	10	1	10966000	1678	25.12	2.83	12	2.63	609.00	5404.00	23150	20230717	-33.91	11370	20240419	34.56	20000	-23.50	20240711	11370	34.56	20240419	22700	-32.60	20230720	11370	34.56	20240419	3.92	N	273640	500	54 억		7019	N	N	0	N	00	N
78	20240718	121008	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	15370	-1100	5	-6.68	3524279750	228445	53.94	15870	15870	15150	21400	11530	16470	15427.25	0.06	0	6314	17023	16746	16383	16106	15743	16885	16245	55	4930	500	11850	10	1	10966000	1685	25.24	2.84	12	2.08	609.00	5404.00	23150	20230717	-33.61	11370	20240419	35.18	20000	-23.15	20240711	11370	35.18	20240419	22700	-32.29	20230720	11370	35.18	20240419	3.92	N	273640	500	54 억		7019	N	N	0	N	00	N
79	20240718	111015	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	15320	-1150	5	-6.98	3238668760	209795	49.54	15870	15870	15150	21400	11530	16470	15437.30	0.06	0	10324	17023	16746	16383	16106	15743	16885	16245	55	4930	500	11850	10	1	10966000	1680	25.16	2.83	12	1.91	609.00	5404.00	23150	20230717	-33.82	11370	20240419	34.74	20000	-23.40	20240711	11370	34.74	20240419	22700	-32.51	20230720	11370	34.74	20240419	3.92	N	273640	500	54 억		7019	N	N	0	N	00	N
80	20240718	101016	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	15490	-980	5	-5.95	2728514680	176722	41.73	15870	15870	15150	21400	11530	16470	15439.58	0.06	0	8765	17023	16746	16383	16106	15743	16885	16245	55	4930	500	11850	10	1	10966000	1699	25.44	2.87	12	1.61	609.00	5404.00	23150	20230717	-33.09	11370	20240419	36.24	20000	-22.55	20240711	11370	36.24	20240419	22700	-31.76	20230720	11370	36.24	20240419	3.92	N	273640	500	54 억		7019	N	N	0	N	00	N
81	20240718	091016	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	15290	-1180	5	-7.16	1511570950	97722	23.08	15870	15870	15150	21400	11530	16470	15468.06	0.06	0	1247	17023	16746	16383	16106	15743	16885	16245	55	4930	500	11850	10	1	10966000	1677	25.11	2.83	12	0.89	609.00	5404.00	23150	20230717	-33.95	11370	20240419	34.48	20000	-23.55	20240711	11370	34.48	20240419	22700	-32.64	20230720	11370	34.48	20240419	3.92	N	273640	500	54 억		7019	N	N	0	N	00	N
82	20240717	161058	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	16470	50	2	0.30	6662161580	406220	71.75	16330	16660	16020	21300	11500	16420	16399.93	0.18	0	-13243	18093	17256	16803	15966	15513	17030	15740	55	4880	500	11820	10	1	10966000	1806	27.04	3.05	12	3.70	609.00	5404.00	23150	20230717	-28.86	11370	20240419	44.85	20000	-17.65	20240711	11370	44.85	20240419	23150	-28.86	20230717	11370	44.85	20240419	3.77	N	273640	500	54 억		20168	N	N	0	N	00	N
83	20240717	151104	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	16510	90	2	0.55	6033883870	368143	65.02	16330	16660	16020	21300	11500	16420	16389.79	0.18	0	-7798	18093	17256	16803	15966	15513	17030	15740	55	4880	500	11820	10	1	10966000	1810	27.11	3.06	12	3.36	609.00	5404.00	23150	20230717	-28.68	11370	20240419	45.21	20000	-17.45	20240711	11370	45.21	20240419	23150	-28.68	20230717	11370	45.21	20240419	3.77	N	273640	500	54 억		20168	N	N	0	N	00	N
84	20240717	141101	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	16440	20	2	0.12	4602226850	281523	49.72	16330	16640	16020	21300	11500	16420	16346.78	0.18	0	6603	18093	17256	16803	15966	15513	17030	15740	55	4880	500	11820	10	1	10966000	1803	27.00	3.04	12	2.57	609.00	5404.00	23150	20230717	-28.98	11370	20240419	44.59	20000	-17.80	20240711	11370	44.59	20240419	23150	-28.98	20230717	11370	44.59	20240419	3.77	N	273640	500	54 억		20168	N	N	0	N	00	N
85	20240717	131059	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	16350	-70	5	-0.43	4079404370	249627	44.09	16330	16640	16020	21300	11500	16420	16341.00	0.18	0	7444	18093	17256	16803	15966	15513	17030	15740	55	4880	500	11820	10	1	10966000	1793	26.85	3.03	12	2.28	609.00	5404.00	23150	20230717	-29.37	11370	20240419	43.80	20000	-18.25	20240711	11370	43.80	20240419	23150	-29.37	20230717	11370	43.80	20240419	3.77	N	273640	500	54 억		20168	N	N	0	N	00	N
86	20240717	121100	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	16390	-30	5	-0.18	3718378910	227595	40.20	16330	16640	16020	21300	11500	16420	16336.54	0.18	0	10636	18093	17256	16803	15966	15513	17030	15740	55	4880	500	11820	10	1	10966000	1797	26.91	3.03	12	2.08	609.00	5404.00	23150	20230717	-29.20	11370	20240419	44.15	20000	-18.05	20240711	11370	44.15	20240419	23150	-29.20	20230717	11370	44.15	20240419	3.77	N	273640	500	54 억		20168	N	N	0	N	00	N
87	20240717	111102	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	16200	-220	5	-1.34	3353953890	205268	36.25	16330	16640	16020	21300	11500	16420	16338.12	0.18	0	6488	18093	17256	16803	15966	15513	17030	15740	55	4880	500	11820	10	1	10966000	1776	26.60	3.00	12	1.87	609.00	5404.00	23150	20230717	-30.02	11370	20240419	42.48	20000	-19.00	20240711	11370	42.48	20240419	23150	-30.02	20230717	11370	42.48	20240419	3.77	N	273640	500	54 억		20168	N	N	0	N	00	N
88	20240717	101104	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	16370	-50	5	-0.30	1942881140	117906	20.82	16330	16640	16320	21300	11500	16420	16479.83	0.18	0	-1987	18093	17256	16803	15966	15513	17030	15740	55	4880	500	11820	10	1	10966000	1795	26.88	3.03	12	1.08	609.00	5404.00	23150	20230717	-29.29	11370	20240419	43.98	20000	-18.15	20240711	11370	43.98	20240419	23150	-29.29	20230717	11370	43.98	20240419	3.77	N	273640	500	54 억		20168	N	N	0	N	00	N
89	20240717	090859	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	16360	-60	5	-0.37	785360350	47803	8.44	16330	16590	16320	21300	11500	16420	16429.75	0.18	0	-4552	18093	17256	16803	15966	15513	17030	15740	55	4880	500	11820	10	1	10966000	1794	26.86	3.03	12	0.44	609.00	5404.00	23150	20230717	-29.33	11370	20240419	43.89	20000	-18.20	20240711	11370	43.89	20240419	23150	-29.33	20230717	11370	43.89	20240419	3.77	N	273640	500	54 억		20168	N	N	0	N	00	N
90	20240716	161102	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	16420	-1560	5	-8.68	9334526170	552054	60.75	17580	17640	16350	23350	12590	17980	16909.53	0.07	0	12913	18793	18386	17753	17346	16713	18590	17550	55	5370	500	12940	10	1	10966000	1801	26.96	3.04	12	5.03	609.00	5404.00	23150	20230717	-29.07	11370	20240419	44.42	20000	-17.90	20240711	11370	44.42	20240419	23150	-29.07	20230717	11370	44.42	20240419	3.55	N	273640	500	54 억		7219	N	N	0	N	00	N
91	20240716	151115	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	16390	-1590	5	-8.84	8576783500	505844	55.66	17580	17640	16350	23350	12590	17980	16955.18	0.07	0	5136	18793	18386	17753	17346	16713	18590	17550	55	5370	500	12940	10	1	10966000	1797	26.91	3.03	12	4.61	609.00	5404.00	23150	20230717	-29.20	11370	20240419	44.15	20000	-18.05	20240711	11370	44.15	20240419	23150	-29.20	20230717	11370	44.15	20240419	3.55	N	273640	500	54 억		7219	N	N	0	N	00	N
92	20240716	141109	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	16700	-1280	5	-7.12	7122292570	417833	45.98	17580	17640	16610	23350	12590	17980	17045.56	0.07	0	1024	18793	18386	17753	17346	16713	18590	17550	55	5370	500	12940	10	1	10966000	1831	27.42	3.09	12	3.81	609.00	5404.00	23150	20230717	-27.86	11370	20240419	46.88	20000	-16.50	20240711	11370	46.88	20240419	23150	-27.86	20230717	11370	46.88	20240419	3.55	N	273640	500	54 억		7219	N	N	0	N	00	N
93	20240716	131109	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	16800	-1180	5	-6.56	6627788610	388290	42.73	17580	17640	16610	23350	12590	17980	17068.93	0.07	0	2869	18793	18386	17753	17346	16713	18590	17550	55	5370	500	12940	10	1	10966000	1842	27.59	3.11	12	3.54	609.00	5404.00	23150	20230717	-27.43	11370	20240419	47.76	20000	-16.00	20240711	11370	47.76	20240419	23150	-27.43	20230717	11370	47.76	20240419	3.55	N	273640	500	54 억		7219	N	N	0	N	00	N
94	20240716	121107	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	16930	-1050	5	-5.84	6304711580	369069	40.61	17580	17640	16610	23350	12590	17980	17082.49	0.07	0	2639	18793	18386	17753	17346	16713	18590	17550	55	5370	500	12940	10	1	10966000	1857	27.80	3.13	12	3.37	609.00	5404.00	23150	20230717	-26.87	11370	20240419	48.90	20000	-15.35	20240711	11370	48.90	20240419	23150	-26.87	20230717	11370	48.90	20240419	3.55	N	273640	500	54 억		7219	N	N	0	N	00	N
95	20240716	111108	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	16970	-1010	5	-5.62	5986085390	350239	38.54	17580	17640	16610	23350	12590	17980	17091.17	0.07	0	2055	18793	18386	17753	17346	16713	18590	17550	55	5370	500	12940	10	1	10966000	1861	27.87	3.14	12	3.19	609.00	5404.00	23150	20230717	-26.70	11370	20240419	49.25	20000	-15.15	20240711	11370	49.25	20240419	23150	-26.70	20230717	11370	49.25	20240419	3.55	N	273640	500	54 억		7219	N	N	0	N	00	N
96	20240716	101108	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	16680	-1300	5	-7.23	5306248990	310011	34.11	17580	17640	16610	23350	12590	17980	17116.04	0.07	0	-2542	18793	18386	17753	17346	16713	18590	17550	55	5370	500	12940	10	1	10966000	1829	27.39	3.09	12	2.83	609.00	5404.00	23150	20230717	-27.95	11370	20240419	46.70	20000	-16.60	20240711	11370	46.70	20240419	23150	-27.95	20230717	11370	46.70	20240419	3.55	N	273640	500	54 억		7219	N	N	0	N	00	N
97	20240716	091107	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	17390	-590	5	-3.28	1835925300	105365	11.59	17580	17640	17230	23350	12590	17980	17423.88	0.07	0	12399	18793	18386	17753	17346	16713	18590	17550	55	5370	500	12940	10	1	10966000	1907	28.56	3.22	12	0.96	609.00	5404.00	23150	20230717	-24.88	11370	20240419	52.95	20000	-13.05	20240711	11370	52.95	20240419	23150	-24.88	20230717	11370	52.95	20240419	3.55	N	273640	500	54 억		7219	N	N	0	N	00	N
98	20240715	161050	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	17980	50	2	0.28	15597184730	881082	59.37	17750	18160	17120	23300	12560	17930	17700.22	0.11	0	-25524	19716	18822	18166	17272	16616	18495	16945	55	5370	500	12900	10	1	10966000	1972	29.52	3.33	12	8.03	609.00	5404.00	23150	20230717	-22.33	11370	20240419	58.14	20000	-10.10	20240711	11370	58.14	20240419	23150	-22.33	20230717	11370	58.14	20240419	3.02	N	273640	500	54 억		12241	N	N	0	N	00	N
99	20240715	151059	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	17930	0	3	0.00	13717017070	776378	52.31	17750	18160	17120	23300	12560	17930	17666.38	0.11	0	-19797	19716	18822	18166	17272	16616	18495	16945	55	5370	500	12900	10	1	10966000	1966	29.44	3.32	12	7.08	609.00	5404.00	23150	20230717	-22.55	11370	20240419	57.70	20000	-10.35	20240711	11370	57.70	20240419	23150	-22.55	20230717	11370	57.70	20240419	3.02	N	273640	500	54 억		12241	N	N	0	N	00	N
100	20240715	141055	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	17370	-560	5	-3.12	10991849030	622647	41.96	17750	18160	17120	23300	12560	17930	17651.33	0.11	0	-15283	19716	18822	18166	17272	16616	18495	16945	55	5370	500	12900	10	1	10966000	1905	28.52	3.21	12	5.68	609.00	5404.00	23150	20230717	-24.97	11370	20240419	52.77	20000	-13.15	20240711	11370	52.77	20240419	23150	-24.97	20230717	11370	52.77	20240419	3.02	N	273640	500	54 억		12241	N	N	0	N	00	N
101	20240715	131058	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	17280	-650	5	-3.63	9979393320	564566	38.04	17750	18160	17120	23300	12560	17930	17674.10	0.11	0	-17331	19716	18822	18166	17272	16616	18495	16945	55	5370	500	12900	10	1	10966000	1895	28.37	3.20	12	5.15	609.00	5404.00	23150	20230717	-25.36	11370	20240419	51.98	20000	-13.60	20240711	11370	51.98	20240419	23150	-25.36	20230717	11370	51.98	20240419	3.02	N	273640	500	54 억		12241	N	N	0	N	00	N
102	20240715	121057	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	17290	-640	5	-3.57	9023222030	508994	34.30	17750	18160	17200	23300	12560	17930	17725.69	0.11	0	-12683	19716	18822	18166	17272	16616	18495	16945	55	5370	500	12900	10	1	10966000	1896	28.39	3.20	12	4.64	609.00	5404.00	23150	20230717	-25.31	11370	20240419	52.07	20000	-13.55	20240711	11370	52.07	20240419	23150	-25.31	20230717	11370	52.07	20240419	3.02	N	273640	500	54 억		12241	N	N	0	N	00	N
103	20240715	111057	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	17300	-630	5	-3.51	8364336210	470877	31.73	17750	18160	17200	23300	12560	17930	17761.64	0.11	0	-10973	19716	18822	18166	17272	16616	18495	16945	55	5370	500	12900	10	1	10966000	1897	28.41	3.20	12	4.29	609.00	5404.00	23150	20230717	-25.27	11370	20240419	52.15	20000	-13.50	20240711	11370	52.15	20240419	23150	-25.27	20230717	11370	52.15	20240419	3.02	N	273640	500	54 억		12241	N	N	0	N	00	N
104	20240715	101055	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	17640	-290	5	-1.62	6090216590	340279	22.93	17750	18160	17600	23300	12560	17930	17897.27	0.11	0	-16310	19716	18822	18166	17272	16616	18495	16945	55	5370	500	12900	10	1	10966000	1934	28.97	3.26	12	3.10	609.00	5404.00	23150	20230717	-23.80	11370	20240419	55.15	20000	-11.80	20240711	11370	55.15	20240419	23150	-23.80	20230717	11370	55.15	20240419	3.02	N	273640	500	54 억		12241	N	N	0	N	00	N
105	20240715	091057	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	17980	50	2	0.28	2326097600	130385	8.79	17750	18080	17600	23300	12560	17930	17836.89	0.11	0	-9192	19716	18822	18166	17272	16616	18495	16945	55	5370	500	12900	10	1	10966000	1972	29.52	3.33	12	1.19	609.00	5404.00	23150	20230717	-22.33	11370	20240419	58.14	20000	-10.10	20240711	11370	58.14	20240419	23150	-22.33	20230717	11370	58.14	20240419	3.02	N	273640	500	54 억		12241	N	N	0	N	00	N
106	20240712	161047	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	17930	-870	5	-4.63	26543370340	1460741	13.20	18670	19060	17510	24400	13160	18800	18172.10	0.22	0	-9451	22746	20772	18026	16052	13306	21760	17040	55	5600	500	13530	10	1	10966000	1966	29.44	3.32	12	13.32	609.00	5404.00	23450	20230706	-23.54	11370	20240419	57.70	20000	-10.35	20240711	11370	57.70	20240419	23150	-22.55	20230717	11370	57.70	20240419	2.41	N	273640	500	54 억		24180	N	N	0	N	00	N
107	20240712	151055	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	18120	-680	5	-3.62	24967428120	1373083	12.41	18670	19060	17510	24400	13160	18800	18183.27	0.22	0	-6591	22746	20772	18026	16052	13306	21760	17040	55	5600	500	13530	10	1	10966000	1987	29.75	3.35	12	12.52	609.00	5404.00	23450	20230706	-22.73	11370	20240419	59.37	20000	-9.40	20240711	11370	59.37	20240419	23150	-21.73	20230717	11370	59.37	20240419	2.41	N	273640	500	54 억		24180	N	N	0	N	00	N
108	20240712	141058	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	17810	-990	5	-5.27	23097281290	1268640	11.46	18670	19060	17510	24400	13160	18800	18206.11	0.22	0	-4512	22746	20772	18026	16052	13306	21760	17040	55	5600	500	13530	10	1	10966000	1953	29.24	3.30	12	11.57	609.00	5404.00	23450	20230706	-24.05	11370	20240419	56.64	20000	-10.95	20240711	11370	56.64	20240419	23150	-23.07	20230717	11370	56.64	20240419	2.41	N	273640	500	54 억		24180	N	N	0	N	00	N
109	20240712	131051	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	18080	-720	5	-3.83	21638394920	1187300	10.73	18670	19060	17510	24400	13160	18800	18224.64	0.22	0	-10762	22746	20772	18026	16052	13306	21760	17040	55	5600	500	13530	10	1	10966000	1983	29.69	3.35	12	10.83	609.00	5404.00	23450	20230706	-22.90	11370	20240419	59.01	20000	-9.60	20240711	11370	59.01	20240419	23150	-21.90	20230717	11370	59.01	20240419	2.41	N	273640	500	54 억		24180	N	N	0	N	00	N
110	20240712	121053	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	17580	-1220	5	-6.49	18648526420	1020233	9.22	18670	19060	17510	24400	13160	18800	18278.45	0.22	0	5965	22746	20772	18026	16052	13306	21760	17040	55	5600	500	13530	10	1	10966000	1928	28.87	3.25	12	9.30	609.00	5404.00	23450	20230706	-25.03	11370	20240419	54.62	20000	-12.10	20240711	11370	54.62	20240419	23150	-24.06	20230717	11370	54.62	20240419	2.41	N	273640	500	54 억		24180	N	N	0	N	00	N
111	20240712	111050	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	17700	-1100	5	-5.85	16293911180	886575	8.01	18670	19060	17600	24400	13160	18800	18378.26	0.22	0	12988	22746	20772	18026	16052	13306	21760	17040	55	5600	500	13530	10	1	10966000	1941	29.06	3.28	12	8.08	609.00	5404.00	23450	20230706	-24.52	11370	20240419	55.67	20000	-11.50	20240711	11370	55.67	20240419	23150	-23.54	20230717	11370	55.67	20240419	2.41	N	273640	500	54 억		24180	N	N	0	N	00	N
112	20240712	101051	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	18010	-790	5	-4.20	13238056480	715404	6.47	18670	19060	17910	24400	13160	18800	18504.11	0.22	0	14945	22746	20772	18026	16052	13306	21760	17040	55	5600	500	13530	10	1	10966000	1975	29.57	3.33	12	6.52	609.00	5404.00	23450	20230706	-23.20	11370	20240419	58.40	20000	-9.95	20240711	11370	58.40	20240419	23150	-22.20	20230717	11370	58.40	20240419	2.41	N	273640	500	54 억		24180	N	N	0	N	00	N
113	20240712	091048	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	18600	-200	5	-1.06	6448063640	344040	3.11	18670	19060	18470	24400	13160	18800	18742.11	0.22	0	-1571	22746	20772	18026	16052	13306	21760	17040	55	5600	500	13530	10	1	10966000	2040	30.54	3.44	12	3.14	609.00	5404.00	23450	20230706	-20.68	11370	20240419	63.59	20000	-7.00	20240711	11370	63.59	20240419	23150	-19.65	20230717	11370	63.59	20240419	2.41	N	273640	500	54 억		24180	N	N	0	N	00	N
114	20240711	161044	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	18800	2790	2	17.43	204378333430	10985775	268.89	15930	20000	15280	20800	11210	16010	18604.15	0.59	0	-41111	20023	18016	15833	13826	11643	19020	14830	55	4790	500	11520	10	1	10966000	2062	30.87	3.48	12	100.18	609.00	5404.00	23450	20230706	-19.83	11370	20240419	65.35	20000	-6.00	20240711	11370	65.35	20240419	23150	-18.79	20230717	11370	65.35	20240419	2.42	N	273640	500	54 억		65030	N	N	0	N	00	N
115	20240711	151051	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	18500	2490	2	15.55	197863583130	10633750	260.28	15930	20000	15280	20800	11210	16010	18607.47	0.59	0	-56244	20023	18016	15833	13826	11643	19020	14830	55	4790	500	11520	10	1	10966000	2029	30.38	3.42	12	96.97	609.00	5404.00	23450	20230706	-21.11	11370	20240419	62.71	20000	-7.50	20240711	11370	62.71	20240419	23150	-20.09	20230717	11370	62.71	20240419	2.42	N	273640	500	54 억		65030	N	N	0	N	00	N
116	20240711	141051	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	19550	3540	2	22.11	170734073360	9213996	225.53	15930	20000	15280	20800	11210	16010	18530.24	0.59	0	-78691	20023	18016	15833	13826	11643	19020	14830	55	4790	500	11520	10	1	10966000	2144	32.10	3.62	12	84.02	609.00	5404.00	23450	20230706	-16.63	11370	20240419	71.94	20000	-2.25	20240711	11370	71.94	20240419	23150	-15.55	20230717	11370	71.94	20240419	2.42	N	273640	500	54 억		65030	N	N	0	N	00	N
117	20240711	131049	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	19520	3510	2	21.92	113363555050	6227261	152.42	15930	20000	15280	20800	11210	16010	18204.89	0.59	0	-82024	20023	18016	15833	13826	11643	19020	14830	55	4790	500	11520	10	1	10966000	2141	32.05	3.61	12	56.79	609.00	5404.00	23450	20230706	-16.76	11370	20240419	71.68	20000	-2.40	20240711	11370	71.68	20240419	23150	-15.68	20230717	11370	71.68	20240419	2.42	N	273640	500	54 억		65030	N	N	0	N	00	N
118	20240711	121048	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	16400	390	2	2.44	11088971530	697942	17.08	15930	16450	15280	20800	11210	16010	15887.86	0.59	0	-76899	20023	18016	15833	13826	11643	19020	14830	55	4790	500	11520	10	1	10966000	1798	26.93	3.03	12	6.36	609.00	5404.00	23450	20230706	-30.06	11370	20240419	44.24	17840	-8.07	20240710	11370	44.24	20240419	23150	-29.16	20230717	11370	44.24	20240419	2.42	N	273640	500	54 억		65030	N	N	0	N	00	N
119	20240711	111044	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	15520	-490	5	-3.06	5126134380	329285	8.06	15930	15950	15280	20800	11210	16010	15565.61	0.59	0	-46918	20023	18016	15833	13826	11643	19020	14830	55	4790	500	11520	10	1	10966000	1702	25.48	2.87	12	3.00	609.00	5404.00	23450	20230706	-33.82	11370	20240419	36.50	17840	-13.00	20240710	11370	36.50	20240419	23150	-32.96	20230717	11370	36.50	20240419	2.42	N	273640	500	54 억		65030	N	N	0	N	00	N
120	20240711	101047	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	15360	-650	5	-4.06	4217874670	270767	6.63	15930	15950	15280	20800	11210	16010	15575.30	0.59	0	-31047	20023	18016	15833	13826	11643	19020	14830	55	4790	500	11520	10	1	10966000	1684	25.22	2.84	12	2.47	609.00	5404.00	23450	20230706	-34.50	11370	20240419	35.09	17840	-13.90	20240710	11370	35.09	20240419	23150	-33.65	20230717	11370	35.09	20240419	2.42	N	273640	500	54 억		65030	N	N	0	N	00	N
121	20240711	091044	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	15550	-460	5	-2.87	2013016340	127774	3.13	15930	15950	15540	20800	11210	16010	15751.72	0.59	0	-22343	20023	18016	15833	13826	11643	19020	14830	55	4790	500	11520	10	1	10966000	1705	25.53	2.88	12	1.17	609.00	5404.00	23450	20230706	-33.69	11370	20240419	36.76	17840	-12.84	20240710	11370	36.76	20240419	23150	-32.83	20230717	11370	36.76	20240419	2.42	N	273640	500	54 억		65030	N	N	0	N	00	N
122	20240710	161040	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	16010	2100	2	15.10	66362781800	4061928	1597.89	14070	17840	13650	18080	9740	13910	16338.48	0.12	0	70034	14356	14132	13866	13642	13376	14000	13510	55	4170	500	10010	10	1	10966000	1756	26.29	2.96	12	37.04	609.00	5404.00	23700	20230704	-32.45	11370	20240419	40.81	17840	-10.26	20240710	11370	40.81	20240419	23150	-30.84	20230717	11370	40.81	20240419	2.30	N	273640	500	54 억		12836	N	N	0	N	00	N
123	20240710	151044	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	15840	1930	2	13.87	65177047750	3987520	1568.62	14070	17840	13650	18080	9740	13910	16345.26	0.12	0	77143	14356	14132	13866	13642	13376	14000	13510	55	4170	500	10010	10	1	10966000	1737	26.01	2.93	12	36.36	609.00	5404.00	23700	20230704	-33.16	11370	20240419	39.31	17840	-11.21	20240710	11370	39.31	20240419	23150	-31.58	20230717	11370	39.31	20240419	2.30	N	273640	500	54 억		12836	N	N	0	N	00	N
124	20240710	141044	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	16290	2380	2	17.11	59991235920	3661118	1440.22	14070	17840	13650	18080	9740	13910	16386.04	0.12	0	42017	14356	14132	13866	13642	13376	14000	13510	55	4170	500	10010	10	1	10966000	1786	26.75	3.01	12	33.39	609.00	5404.00	23700	20230704	-31.27	11370	20240419	43.27	17840	-8.69	20240710	11370	43.27	20240419	23150	-29.63	20230717	11370	43.27	20240419	2.30	N	273640	500	54 억		12836	N	N	0	N	00	N
125	20240710	131043	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	16660	2750	2	19.77	51801865550	3160540	1243.30	14070	17840	13650	18080	9740	13910	16390.20	0.12	0	34810	14356	14132	13866	13642	13376	14000	13510	55	4170	500	10010	10	1	10966000	1827	27.36	3.08	12	28.82	609.00	5404.00	23700	20230704	-29.70	11370	20240419	46.53	17840	-6.61	20240710	11370	46.53	20240419	23150	-28.03	20230717	11370	46.53	20240419	2.30	N	273640	500	54 억		12836	N	N	0	N	00	N
126	20240710	121041	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	17130	3220	2	23.15	34931369890	2170847	853.97	14070	17840	13650	18080	9740	13910	16091.13	0.12	0	312	14356	14132	13866	13642	13376	14000	13510	55	4170	500	10010	10	1	10966000	1878	28.13	3.17	12	19.80	609.00	5404.00	23700	20230704	-27.72	11370	20240419	50.66	17840	-3.98	20240710	11370	50.66	20240419	23150	-26.00	20230717	11370	50.66	20240419	2.30	N	273640	500	54 억		12836	N	N	0	N	00	N
127	20240710	111043	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	14090	180	2	1.29	1708636220	122532	48.20	14070	14210	13650	18080	9740	13910	13944.41	0.12	0	11504	14356	14132	13866	13642	13376	14000	13510	55	4170	500	10010	10	1	10966000	1545	23.14	2.61	12	1.12	609.00	5404.00	23700	20230704	-40.55	11370	20240419	23.92	16160	-12.81	20240109	11370	23.92	20240419	23150	-39.14	20230717	11370	23.92	20240419	2.30	N	273640	500	54 억		12836	N	N	0	N	00	N
128	20240710	101038	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	13750	-160	5	-1.15	909671620	65555	25.79	14070	14170	13650	18080	9740	13910	13876.46	0.12	0	-3942	14356	14132	13866	13642	13376	14000	13510	55	4170	500	10010	10	1	10966000	1508	22.58	2.54	12	0.60	609.00	5404.00	23700	20230704	-41.98	11370	20240419	20.93	16160	-14.91	20240109	11370	20.93	20240419	23150	-40.60	20230717	11370	20.93	20240419	2.30	N	273640	500	54 억		12836	N	N	0	N	00	N
129	20240710	091044	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	13880	-30	5	-0.22	462114270	33015	12.99	14070	14170	13810	18080	9740	13910	13997.11	0.12	0	-5976	14356	14132	13866	13642	13376	14000	13510	55	4170	500	10010	10	1	10966000	1522	22.79	2.57	12	0.30	609.00	5404.00	23700	20230704	-41.43	11370	20240419	22.08	16160	-14.11	20240109	11370	22.08	20240419	23150	-40.04	20230717	11370	22.08	20240419	2.30	N	273640	500	54 억		12836	N	N	0	N	00	N
130	20240709	161037	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	13910	300	2	2.20	3361834390	242736	97.50	14090	14090	13600	17690	9530	13610	13849.72	0.19	0	-11132	14123	13866	13543	13286	12963	13995	13415	55	4080	500	9790	10	1	10966000	1525	22.84	2.57	12	2.21	609.00	5404.00	24200	20230703	-42.52	11370	20240419	22.34	16160	-13.92	20240109	11370	22.34	20240419	23150	-39.91	20230717	11370	22.34	20240419	2.15	N	273640	500	54 억		21164	N	N	0	N	00	N
131	20240709	151043	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	13780	170	2	1.25	3197753580	230901	92.74	14090	14090	13600	17690	9530	13610	13849.06	0.19	0	-11692	14123	13866	13543	13286	12963	13995	13415	55	4080	500	9790	10	1	10966000	1511	22.63	2.55	12	2.11	609.00	5404.00	24200	20230703	-43.06	11370	20240419	21.20	16160	-14.73	20240109	11370	21.20	20240419	23150	-40.48	20230717	11370	21.20	20240419	2.15	N	273640	500	54 억		21164	N	N	0	N	00	N
132	20240709	141042	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	13800	190	2	1.40	2973544100	214594	86.19	14090	14090	13600	17690	9530	13610	13856.64	0.19	0	-14176	14123	13866	13543	13286	12963	13995	13415	55	4080	500	9790	10	1	10966000	1513	22.66	2.55	12	1.96	609.00	5404.00	24200	20230703	-42.98	11370	20240419	21.37	16160	-14.60	20240109	11370	21.37	20240419	23150	-40.39	20230717	11370	21.37	20240419	2.15	N	273640	500	54 억		21164	N	N	0	N	00	N
133	20240709	131045	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	13660	50	2	0.37	2734237240	197189	79.20	14090	14090	13600	17690	9530	13610	13866.11	0.19	0	-14809	14123	13866	13543	13286	12963	13995	13415	55	4080	500	9790	10	1	10966000	1498	22.43	2.53	12	1.80	609.00	5404.00	24200	20230703	-43.55	11370	20240419	20.14	16160	-15.47	20240109	11370	20.14	20240419	23150	-40.99	20230717	11370	20.14	20240419	2.15	N	273640	500	54 억		21164	N	N	0	N	00	N
134	20240709	121047	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	13690	80	2	0.59	2563560860	184697	74.18	14090	14090	13600	17690	9530	13610	13879.86	0.19	0	-11912	14123	13866	13543	13286	12963	13995	13415	55	4080	500	9790	10	1	10966000	1501	22.48	2.53	12	1.68	609.00	5404.00	24200	20230703	-43.43	11370	20240419	20.40	16160	-15.28	20240109	11370	20.40	20240419	23150	-40.86	20230717	11370	20.40	20240419	2.15	N	273640	500	54 억		21164	N	N	0	N	00	N
135	20240709	111047	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	13750	140	2	1.03	2421831140	174379	70.04	14090	14090	13600	17690	9530	13610	13888.37	0.19	0	-13232	14123	13866	13543	13286	12963	13995	13415	55	4080	500	9790	10	1	10966000	1508	22.58	2.54	12	1.59	609.00	5404.00	24200	20230703	-43.18	11370	20240419	20.93	16160	-14.91	20240109	11370	20.93	20240419	23150	-40.60	20230717	11370	20.93	20240419	2.15	N	273640	500	54 억		21164	N	N	0	N	00	N
136	20240709	101043	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	13760	150	2	1.10	2001345590	143695	57.72	14090	14090	13680	17690	9530	13610	13927.80	0.19	0	-14684	14123	13866	13543	13286	12963	13995	13415	55	4080	500	9790	10	1	10966000	1509	22.59	2.55	12	1.31	609.00	5404.00	24200	20230703	-43.14	11370	20240419	21.02	16160	-14.85	20240109	11370	21.02	20240419	23150	-40.56	20230717	11370	21.02	20240419	2.15	N	273640	500	54 억		21164	N	N	0	N	00	N
137	20240709	091040	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	13910	300	2	2.20	1236201420	88500	35.55	14090	14090	13830	17690	9530	13610	13968.50	0.19	0	-13715	14123	13866	13543	13286	12963	13995	13415	55	4080	500	9790	10	1	10966000	1525	22.84	2.57	12	0.81	609.00	5404.00	24200	20230703	-42.52	11370	20240419	22.34	16160	-13.92	20240109	11370	22.34	20240419	23150	-39.91	20230717	11370	22.34	20240419	2.15	N	273640	500	54 억		21164	N	N	0	N	00	N
138	20240708	161033	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	13610	160	2	1.19	2979977040	221325	9.63	13450	13800	13220	17480	9420	13450	13462.69	0.05	0	18409	16010	14730	13860	12580	11710	15370	13220	55	4030	500	9680	10	1	10966000	1492	22.35	2.52	12	2.02	609.00	5404.00	24200	20230703	-43.76	11370	20240419	19.70	16160	-15.78	20240109	11370	19.70	20240419	23150	-41.21	20230717	11370	19.70	20240419	2.17	N	273640	500	54 억		5075	N	N	0	N	00	N
139	20240708	151036	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	13520	70	2	0.52	2811112670	208891	9.09	13450	13800	13220	17480	9420	13450	13457.34	0.05	0	18597	16010	14730	13860	12580	11710	15370	13220	55	4030	500	9680	10	1	10966000	1483	22.20	2.50	12	1.90	609.00	5404.00	24200	20230703	-44.13	11370	20240419	18.91	16160	-16.34	20240109	11370	18.91	20240419	23150	-41.60	20230717	11370	18.91	20240419	2.17	N	273640	500	54 억		5075	N	N	0	N	00	N
140	20240708	141039	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	13510	60	2	0.45	2644527430	196585	8.56	13450	13800	13220	17480	9420	13450	13452.34	0.05	0	20840	16010	14730	13860	12580	11710	15370	13220	55	4030	500	9680	10	1	10966000	1482	22.18	2.50	12	1.79	609.00	5404.00	24200	20230703	-44.17	11370	20240419	18.82	16160	-16.40	20240109	11370	18.82	20240419	23150	-41.64	20230717	11370	18.82	20240419	2.17	N	273640	500	54 억		5075	N	N	0	N	00	N
141	20240708	131034	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	13590	140	2	1.04	2156003470	160730	7.00	13450	13690	13220	17480	9420	13450	13413.67	0.05	0	16406	16010	14730	13860	12580	11710	15370	13220	55	4030	500	9680	10	1	10966000	1490	22.32	2.51	12	1.47	609.00	5404.00	24200	20230703	-43.84	11370	20240419	19.53	16160	-15.90	20240109	11370	19.53	20240419	23150	-41.30	20230717	11370	19.53	20240419	2.17	N	273640	500	54 억		5075	N	N	0	N	00	N
142	20240708	121036	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	13500	50	2	0.37	1763597860	131708	5.73	13450	13690	13220	17480	9420	13450	13389.91	0.05	0	13549	16010	14730	13860	12580	11710	15370	13220	55	4030	500	9680	10	1	10966000	1480	22.17	2.50	12	1.20	609.00	5404.00	24200	20230703	-44.21	11370	20240419	18.73	16160	-16.46	20240109	11370	18.73	20240419	23150	-41.68	20230717	11370	18.73	20240419	2.17	N	273640	500	54 억		5075	N	N	0	N	00	N
143	20240708	111033	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	13240	-210	5	-1.56	1425216600	106429	4.63	13450	13690	13220	17480	9420	13450	13390.88	0.05	0	14771	16010	14730	13860	12580	11710	15370	13220	55	4030	500	9680	10	1	10966000	1452	21.74	2.45	12	0.97	609.00	5404.00	24200	20230703	-45.29	11370	20240419	16.45	16160	-18.07	20240109	11370	16.45	20240419	23150	-42.81	20230717	11370	16.45	20240419	2.17	N	273640	500	54 억		5075	N	N	0	N	00	N
144	20240708	101033	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	13360	-90	5	-0.67	1233298720	91977	4.00	13450	13690	13220	17480	9420	13450	13408.48	0.05	0	14025	16010	14730	13860	12580	11710	15370	13220	55	4030	500	9680	10	1	10966000	1465	21.94	2.47	12	0.84	609.00	5404.00	24200	20230703	-44.79	11370	20240419	17.50	16160	-17.33	20240109	11370	17.50	20240419	23150	-42.29	20230717	11370	17.50	20240419	2.17	N	273640	500	54 억		5075	N	N	0	N	00	N
145	20240708	091033	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	13370	-80	5	-0.59	686145710	50953	2.22	13450	13690	13370	17480	9420	13450	13466.46	0.05	0	3199	16010	14730	13860	12580	11710	15370	13220	55	4030	500	9680	10	1	10966000	1466	21.95	2.47	12	0.46	609.00	5404.00	24200	20230703	-44.75	11370	20240419	17.59	16160	-17.26	20240109	11370	17.59	20240419	23150	-42.25	20230717	11370	17.59	20240419	2.17	N	273640	500	54 억		5075	N	N	0	N	00	N
146	20240705	161028	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	13450	980	2	7.86	32638248280	2275093	3203.59	12990	15140	12990	16210	8730	12470	14347.75	0.32	0	-32581	13430	12950	12640	12160	11850	12795	12005	55	3740	500	8970	10	1	10966000	1475	22.09	2.49	12	20.75	609.00	5404.00	24200	20230703	-44.42	11370	20240419	18.29	16160	-16.77	20240109	11370	18.29	20240419	23450	-42.64	20230706	11370	18.29	20240419	2.11	N	273640	500	54 억		35474	N	N	0	N	00	N
147	20240705	151031	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	13470	1000	2	8.02	32075356160	2233397	3144.88	12990	15140	12990	16210	8730	12470	14361.69	0.32	0	-33676	13430	12950	12640	12160	11850	12795	12005	55	3740	500	8970	10	1	10966000	1477	22.12	2.49	12	20.37	609.00	5404.00	24200	20230703	-44.34	11370	20240419	18.47	16160	-16.65	20240109	11370	18.47	20240419	23450	-42.56	20230706	11370	18.47	20240419	2.11	N	273640	500	54 억		35474	N	N	0	N	00	N
148	20240705	141034	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	13580	1110	2	8.90	30382023650	2108450	2968.94	12990	15140	12990	16210	8730	12470	14409.65	0.32	0	-29625	13430	12950	12640	12160	11850	12795	12005	55	3740	500	8970	10	1	10966000	1489	22.30	2.51	12	19.23	609.00	5404.00	24200	20230703	-43.88	11370	20240419	19.44	16160	-15.97	20240109	11370	19.44	20240419	23450	-42.09	20230706	11370	19.44	20240419	2.11	N	273640	500	54 억		35474	N	N	0	N	00	N
149	20240705	131031	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	14520	2050	2	16.44	26439669270	1829385	2575.98	12990	15140	12990	16210	8730	12470	14452.76	0.32	0	-21854	13430	12950	12640	12160	11850	12795	12005	55	3740	500	8970	10	1	10966000	1592	23.84	2.69	12	16.68	609.00	5404.00	24200	20230703	-40.00	11370	20240419	27.70	16160	-10.15	20240109	11370	27.70	20240419	23450	-38.08	20230706	11370	27.70	20240419	2.11	N	273640	500	54 억		35474	N	N	0	N	00	N
150	20240705	121032	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	13900	1430	2	11.47	21597873310	1491080	2099.61	12990	15140	12990	16210	8730	12470	14484.72	0.32	0	-33380	13430	12950	12640	12160	11850	12795	12005	55	3740	500	8970	10	1	10966000	1524	22.82	2.57	12	13.60	609.00	5404.00	24200	20230703	-42.56	11370	20240419	22.25	16160	-13.99	20240109	11370	22.25	20240419	23450	-40.72	20230706	11370	22.25	20240419	2.11	N	273640	500	54 억		35474	N	N	0	N	00	N
151	20240705	111028	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	14110	1640	2	13.15	20970614660	1446420	2036.72	12990	15140	12990	16210	8730	12470	14498.29	0.32	0	-33485	13430	12950	12640	12160	11850	12795	12005	55	3740	500	8970	10	1	10966000	1547	23.17	2.61	12	13.19	609.00	5404.00	24200	20230703	-41.69	11370	20240419	24.10	16160	-12.69	20240109	11370	24.10	20240419	23450	-39.83	20230706	11370	24.10	20240419	2.11	N	273640	500	54 억		35474	N	N	0	N	00	N
152	20240705	101028	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	13860	1390	2	11.15	19760480050	1360585	1915.86	12990	15140	12990	16210	8730	12470	14523.52	0.32	0	-34970	13430	12950	12640	12160	11850	12795	12005	55	3740	500	8970	10	1	10966000	1520	22.76	2.56	12	12.41	609.00	5404.00	24200	20230703	-42.73	11370	20240419	21.90	16160	-14.23	20240109	11370	21.90	20240419	23450	-40.90	20230706	11370	21.90	20240419	2.11	N	273640	500	54 억		35474	N	N	0	N	00	N
153	20240705	091030	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	14680	2210	2	17.72	10638273650	729054	1026.59	12990	15140	12990	16210	8730	12470	14591.89	0.32	0	-32238	13430	12950	12640	12160	11850	12795	12005	55	3740	500	8970	10	1	10966000	1610	24.11	2.72	12	6.65	609.00	5404.00	24200	20230703	-39.34	11370	20240419	29.11	16160	-9.16	20240109	11370	29.11	20240419	23450	-37.40	20230706	11370	29.11	20240419	2.11	N	273640	500	54 억		35474	N	N	0	N	00	N
154	20240704	161024	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	12470	-660	5	-5.03	886243800	70235	22.82	12990	13120	12330	17060	9200	13130	12618.26	0.30	0	1951	14710	13920	12910	12120	11110	14315	12515	55	3930	500	9450	10	1	10966000	1367	20.48	2.31	12	0.64	609.00	5404.00	24200	20230703	-48.47	11370	20240419	9.67	16160	-22.83	20240109	11370	9.67	20240419	23700	-47.38	20230704	11370	9.67	20240419	2.12	N	273640	500	54 억		33412	N	N	0	N	00	N
155	20240704	151028	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	12520	-610	5	-4.65	867628610	68743	22.34	12990	13120	12330	17060	9200	13130	12621.25	0.30	0	2224	14710	13920	12910	12120	11110	14315	12515	55	3930	500	9450	10	1	10966000	1373	20.56	2.32	12	0.63	609.00	5404.00	24200	20230703	-48.26	11370	20240419	10.11	16160	-22.52	20240109	11370	10.11	20240419	23700	-47.17	20230704	11370	10.11	20240419	2.12	N	273640	500	54 억		33412	N	N	0	N	00	N
156	20240704	141027	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	12520	-610	5	-4.65	839527200	66494	21.61	12990	13120	12330	17060	9200	13130	12625.52	0.30	0	1976	14710	13920	12910	12120	11110	14315	12515	55	3930	500	9450	10	1	10966000	1373	20.56	2.32	12	0.61	609.00	5404.00	24200	20230703	-48.26	11370	20240419	10.11	16160	-22.52	20240109	11370	10.11	20240419	23700	-47.17	20230704	11370	10.11	20240419	2.12	N	273640	500	54 억		33412	N	N	0	N	00	N
157	20240704	131027	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	12560	-570	5	-4.34	821211710	65031	21.13	12990	13120	12330	17060	9200	13130	12627.91	0.30	0	2156	14710	13920	12910	12120	11110	14315	12515	55	3930	500	9450	10	1	10966000	1377	20.62	2.32	12	0.59	609.00	5404.00	24200	20230703	-48.10	11370	20240419	10.47	16160	-22.28	20240109	11370	10.47	20240419	23700	-47.00	20230704	11370	10.47	20240419	2.12	N	273640	500	54 억		33412	N	N	0	N	00	N
158	20240704	121028	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	12500	-630	5	-4.80	739359610	58470	19.00	12990	13120	12330	17060	9200	13130	12645.01	0.30	0	2814	14710	13920	12910	12120	11110	14315	12515	55	3930	500	9450	10	1	10966000	1371	20.53	2.31	12	0.53	609.00	5404.00	24200	20230703	-48.35	11370	20240419	9.94	16160	-22.65	20240109	11370	9.94	20240419	23700	-47.26	20230704	11370	9.94	20240419	2.12	N	273640	500	54 억		33412	N	N	0	N	00	N
159	20240704	111026	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	12660	-470	5	-3.58	459063980	36030	11.71	12990	13120	12530	17060	9200	13130	12741.03	0.30	0	-1406	14710	13920	12910	12120	11110	14315	12515	55	3930	500	9450	10	1	10966000	1388	20.79	2.34	12	0.33	609.00	5404.00	24200	20230703	-47.69	11370	20240419	11.35	16160	-21.66	20240109	11370	11.35	20240419	23700	-46.58	20230704	11370	11.35	20240419	2.12	N	273640	500	54 억		33412	N	N	0	N	00	N
160	20240704	101026	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	12690	-440	5	-3.35	417665420	32784	10.65	12990	13120	12530	17060	9200	13130	12739.77	0.30	0	-758	14710	13920	12910	12120	11110	14315	12515	55	3930	500	9450	10	1	10966000	1392	20.84	2.35	12	0.30	609.00	5404.00	24200	20230703	-47.56	11370	20240419	11.61	16160	-21.47	20240109	11370	11.61	20240419	23700	-46.46	20230704	11370	11.61	20240419	2.12	N	273640	500	54 억		33412	N	N	0	N	00	N
161	20240704	091028	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	12630	-500	5	-3.81	183013540	14224	4.62	12990	13120	12630	17060	9200	13130	12866.31	0.30	0	-873	14710	13920	12910	12120	11110	14315	12515	55	3930	500	9450	10	1	10966000	1385	20.74	2.34	12	0.13	609.00	5404.00	24200	20230703	-47.81	11370	20240419	11.08	16160	-21.84	20240109	11370	11.08	20240419	23700	-46.71	20230704	11370	11.08	20240419	2.12	N	273640	500	54 억		33412	N	N	0	N	00	N
162	20240703	161022	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	13130	1100	2	9.14	3988510250	305778	2578.88	12180	13700	11900	15630	8430	12030	13043.80	0.16	0	18518	12623	12326	12093	11796	11563	12210	11680	55	3600	500	8660	10	1	10966000	1440	21.56	2.43	12	2.79	609.00	5404.00	24200	20230703	-45.74	11370	20240419	15.48	16160	-18.75	20240109	11370	15.48	20240419	24200	-45.74	20230703	11370	15.48	20240419	2.12	N	273640	500	54 억		17349	N	N	0	N	00	N
163	20240703	151025	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	13080	1050	2	8.73	3875196230	297131	2505.95	12180	13700	11900	15630	8430	12030	13042.05	0.16	0	20114	12623	12326	12093	11796	11563	12210	11680	55	3600	500	8660	10	1	10966000	1434	21.48	2.42	12	2.71	609.00	5404.00	24200	20230703	-45.95	11370	20240419	15.04	16160	-19.06	20240109	11370	15.04	20240419	24200	-45.95	20230703	11370	15.04	20240419	2.12	N	273640	500	54 억		17349	N	N	0	N	00	N
164	20240703	141025	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	13200	1170	2	9.73	2585818280	200461	1690.66	12180	13500	11900	15630	8430	12030	12899.36	0.16	0	9378	12623	12326	12093	11796	11563	12210	11680	55	3600	500	8660	10	1	10966000	1448	21.67	2.44	12	1.83	609.00	5404.00	24200	20230703	-45.45	11370	20240419	16.09	16160	-18.32	20240109	11370	16.09	20240419	24200	-45.45	20230703	11370	16.09	20240419	2.12	N	273640	500	54 억		17349	N	N	0	N	00	N
165	20240703	131024	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	12050	20	2	0.17	203240730	16755	141.31	12180	12500	11900	15630	8430	12030	12130.15	0.16	0	600	12623	12326	12093	11796	11563	12210	11680	55	3600	500	8660	10	1	10966000	1321	19.79	2.23	12	0.15	609.00	5404.00	24200	20230703	-50.21	11370	20240419	5.98	16160	-25.43	20240109	11370	5.98	20240419	24200	-50.21	20230703	11370	5.98	20240419	2.12	N	273640	500	54 억		17349	N	N	0	N	00	N
166	20240703	121023	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	12100	70	2	0.58	174668920	14393	121.39	12180	12500	11900	15630	8430	12030	12135.69	0.16	0	-367	12623	12326	12093	11796	11563	12210	11680	55	3600	500	8660	10	1	10966000	1327	19.87	2.24	12	0.13	609.00	5404.00	24200	20230703	-50.00	11370	20240419	6.42	16160	-25.12	20240109	11370	6.42	20240419	24200	-50.00	20230703	11370	6.42	20240419	2.12	N	273640	500	54 억		17349	N	N	0	N	00	N
167	20240703	111026	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	12120	90	2	0.75	146851730	12084	101.91	12180	12500	11900	15630	8430	12030	12152.58	0.16	0	-861	12623	12326	12093	11796	11563	12210	11680	55	3600	500	8660	10	1	10966000	1329	19.90	2.24	12	0.11	609.00	5404.00	24200	20230703	-49.92	11370	20240419	6.60	16160	-25.00	20240109	11370	6.60	20240419	24200	-49.92	20230703	11370	6.60	20240419	2.12	N	273640	500	54 억		17349	N	N	0	N	00	N
168	20240703	101026	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	12200	170	2	1.41	98942230	8127	68.54	12180	12500	11900	15630	8430	12030	12174.51	0.16	0	-282	12623	12326	12093	11796	11563	12210	11680	55	3600	500	8660	10	1	10966000	1338	20.03	2.26	12	0.07	609.00	5404.00	24200	20230703	-49.59	11370	20240419	7.30	16160	-24.50	20240109	11370	7.30	20240419	24200	-49.59	20230703	11370	7.30	20240419	2.12	N	273640	500	54 억		17349	N	N	0	N	00	N
169	20240703	091023	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	11980	-50	5	-0.42	19050600	1578	13.31	12180	12200	11940	15630	8430	12030	12072.62	0.16	0	-420	12623	12326	12093	11796	11563	12210	11680	55	3600	500	8660	10	1	10966000	1314	19.67	2.22	12	0.01	609.00	5404.00	24200	20230703	-50.50	11370	20240419	5.36	16160	-25.87	20240109	11370	5.36	20240419	24200	-50.50	20230703	11370	5.36	20240419	2.12	N	273640	500	54 억		17349	N	N	0	N	00	N
170	20240702	161020	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	12030	-270	5	-2.20	143461120	11834	229.88	12390	12390	11860	15990	8610	12300	12122.83	0.19	0	-3182	12713	12506	12353	12146	11993	12430	12070	55	3690	500	8850	10	1	10966000	1319	19.75	2.23	12	0.11	609.00	5404.00	24200	20230703	-50.29	11370	20240419	5.80	16160	-25.56	20240109	11370	5.80	20240419	24200	-50.29	20230703	11370	5.80	20240419	2.12	N	273640	500	54 억		20539	N	N	0	N	00	N
171	20240702	151022	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	12050	-250	5	-2.03	129786070	10696	207.77	12390	12390	11860	15990	8610	12300	12134.08	0.19	0	-2856	12713	12506	12353	12146	11993	12430	12070	55	3690	500	8850	10	1	10966000	1321	19.79	2.23	12	0.10	609.00	5404.00	24200	20230703	-50.21	11370	20240419	5.98	16160	-25.43	20240109	11370	5.98	20240419	24200	-50.21	20230703	11370	5.98	20240419	2.12	N	273640	500	54 억		20539	N	N	0	N	00	N
172	20240702	141022	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	12020	-280	5	-2.28	87559050	7178	139.43	12390	12390	12020	15990	8610	12300	12198.25	0.19	0	-2623	12713	12506	12353	12146	11993	12430	12070	55	3690	500	8850	10	1	10966000	1318	19.74	2.22	12	0.07	609.00	5404.00	24200	20230703	-50.33	11370	20240419	5.72	16160	-25.62	20240109	11370	5.72	20240419	24200	-50.33	20230703	11370	5.72	20240419	2.12	N	273640	500	54 억		20539	N	N	0	N	00	N
173	20240702	131022	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	12210	-90	5	-0.73	65055400	5312	103.19	12390	12390	12100	15990	8610	12300	12246.88	0.19	0	-2812	12713	12506	12353	12146	11993	12430	12070	55	3690	500	8850	10	1	10966000	1339	20.05	2.26	12	0.05	609.00	5404.00	24200	20230703	-49.55	11370	20240419	7.39	16160	-24.44	20240109	11370	7.39	20240419	24200	-49.55	20230703	11370	7.39	20240419	2.12	N	273640	500	54 억		20539	N	N	0	N	00	N
174	20240702	121023	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	12230	-70	5	-0.57	51924460	4234	82.25	12390	12390	12170	15990	8610	12300	12263.69	0.19	0	-2595	12713	12506	12353	12146	11993	12430	12070	55	3690	500	8850	10	1	10966000	1341	20.08	2.26	12	0.04	609.00	5404.00	24200	20230703	-49.46	11370	20240419	7.56	16160	-24.32	20240109	11370	7.56	20240419	24200	-49.46	20230703	11370	7.56	20240419	2.12	N	273640	500	54 억		20539	N	N	0	N	00	N
175	20240702	111022	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	12250	-50	5	-0.41	35843530	2917	56.66	12390	12390	12220	15990	8610	12300	12287.81	0.19	0	-1580	12713	12506	12353	12146	11993	12430	12070	55	3690	500	8850	10	1	10966000	1343	20.11	2.27	12	0.03	609.00	5404.00	24200	20230703	-49.38	11370	20240419	7.74	16160	-24.20	20240109	11370	7.74	20240419	24200	-49.38	20230703	11370	7.74	20240419	2.12	N	273640	500	54 억		20539	N	N	0	N	00	N
176	20240702	101021	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	12340	40	2	0.33	26421680	2147	41.71	12390	12390	12220	15990	8610	12300	12306.33	0.19	0	-1317	12713	12506	12353	12146	11993	12430	12070	55	3690	500	8850	10	1	10966000	1353	20.26	2.28	12	0.02	609.00	5404.00	24200	20230703	-49.01	11370	20240419	8.53	16160	-23.64	20240109	11370	8.53	20240419	24200	-49.01	20230703	11370	8.53	20240419	2.12	N	273640	500	54 억		20539	N	N	0	N	00	N
177	20240702	091022	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	12380	80	2	0.65	1335650	108	2.10	12390	12390	12300	15990	8610	12300	12367.13	0.19	0	-100	12713	12506	12353	12146	11993	12430	12070	55	3690	500	8850	10	1	10966000	1358	20.33	2.29	12	0.00	609.00	5404.00	24200	20230703	-48.84	11370	20240419	8.88	16160	-23.39	20240109	11370	8.88	20240419	24200	-48.84	20230703	11370	8.88	20240419	2.12	N	273640	500	54 억		20539	N	N	0	N	00	N
178	20240701	161018	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	12300	-100	5	-0.81	63125180	5143	27.12	12400	12560	12200	16120	8680	12400	12273.90	0.19	0	112	12773	12586	12413	12226	12053	12500	12140	55	3720	500	8920	10	1	10966000	1349	20.20	2.28	12	0.05	609.00	5404.00	24200	20230703	-49.17	11370	20240419	8.18	16160	-23.89	20240109	11370	8.18	20240419	24200	-49.17	20230703	11370	8.18	20240419	2.13	N	273640	500	54 억		20435	N	N	0	N	00	N
179	20240701	151020	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	12280	-120	5	-0.97	47431130	3866	20.39	12400	12560	12200	16120	8680	12400	12268.79	0.19	0	125	12773	12586	12413	12226	12053	12500	12140	55	3720	500	8920	10	1	10966000	1347	20.16	2.27	12	0.04	609.00	5404.00	24200	20230703	-49.26	11370	20240419	8.00	16160	-24.01	20240109	11370	8.00	20240419	24200	-49.26	20230703	11370	8.00	20240419	2.13	N	273640	500	54 억		20435	N	N	0	N	00	N
180	20240701	141019	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	12290	-110	5	-0.89	45062190	3673	19.37	12400	12560	12200	16120	8680	12400	12268.50	0.19	0	231	12773	12586	12413	12226	12053	12500	12140	55	3720	500	8920	10	1	10966000	1348	20.18	2.27	12	0.03	609.00	5404.00	24200	20230703	-49.21	11370	20240419	8.09	16160	-23.95	20240109	11370	8.09	20240419	24200	-49.21	20230703	11370	8.09	20240419	2.13	N	273640	500	54 억		20435	N	N	0	N	00	N
181	20240701	131019	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	12270	-130	5	-1.05	26121320	2124	11.20	12400	12560	12220	16120	8680	12400	12298.17	0.19	0	108	12773	12586	12413	12226	12053	12500	12140	55	3720	500	8920	10	1	10966000	1346	20.15	2.27	12	0.02	609.00	5404.00	24200	20230703	-49.30	11370	20240419	7.92	16160	-24.07	20240109	11370	7.92	20240419	24200	-49.30	20230703	11370	7.92	20240419	2.13	N	273640	500	54 억		20435	N	N	0	N	00	N
182	20240701	121019	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	12290	-110	5	-0.89	22979660	1868	9.85	12400	12560	12220	16120	8680	12400	12301.75	0.19	0	222	12773	12586	12413	12226	12053	12500	12140	55	3720	500	8920	10	1	10966000	1348	20.18	2.27	12	0.02	609.00	5404.00	24200	20230703	-49.21	11370	20240419	8.09	16160	-23.95	20240109	11370	8.09	20240419	24200	-49.21	20230703	11370	8.09	20240419	2.13	N	273640	500	54 억		20435	N	N	0	N	00	N
183	20240701	111016	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	12320	-80	5	-0.65	20175490	1640	8.65	12400	12560	12220	16120	8680	12400	12302.13	0.19	0	214	12773	12586	12413	12226	12053	12500	12140	55	3720	500	8920	10	1	10966000	1351	20.23	2.28	12	0.01	609.00	5404.00	24200	20230703	-49.09	11370	20240419	8.36	16160	-23.76	20240109	11370	8.36	20240419	24200	-49.09	20230703	11370	8.36	20240419	2.13	N	273640	500	54 억		20435	N	N	0	N	00	N
184	20240701	101015	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	12370	-30	5	-0.24	3279350	264	1.39	12400	12560	12340	16120	8680	12400	12421.78	0.19	0	-6	12773	12586	12413	12226	12053	12500	12140	55	3720	500	8920	10	1	10966000	1356	20.31	2.29	12	0.00	609.00	5404.00	24200	20230703	-48.88	11370	20240419	8.80	16160	-23.45	20240109	11370	8.80	20240419	24200	-48.88	20230703	11370	8.80	20240419	2.13	N	273640	500	54 억		20435	N	N	0	N	00	N
185	20240701	091013	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	12500	100	2	0.81	1114450	90	0.47	12400	12560	12340	16120	8680	12400	12382.78	0.19	0	-3	12773	12586	12413	12226	12053	12500	12140	55	3720	500	8920	10	1	10966000	1371	20.53	2.31	12	0.00	609.00	5404.00	24200	20230703	-48.35	11370	20240419	9.94	16160	-22.65	20240109	11370	9.94	20240419	24200	-48.35	20230703	11370	9.94	20240419	2.13	N	273640	500	54 억		20435	N	N	0	N	00	N