KissMeData/107640/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	160811	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	46650	450	2	0.97	16086378550	349338	25.97	44900	47400	44600	60000	32350	46200	46047.37	0.23	0	9825	51666	48932	47066	44332	42466	48000	43400	44	13800	500	32340	50	1	8751446	4083	-20.19	24.67	12	3.99	-2310.00	1891.00	61800	20240711	-24.51	15500	20231120	200.97	61800	-24.51	20240711	17010	174.25	20240104	61800	-24.51	20240711	15500	200.97	20231120	0.02	N	107640	500	43 억		20023	N	N	5	N	00	N
3	20240731	150822	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	46650	450	2	0.97	15279816250	332021	24.68	44900	47400	44600	60000	32350	46200	46020.61	0.23	0	10653	51666	48932	47066	44332	42466	48000	43400	44	13800	500	32340	50	1	8751446	4083	-20.19	24.67	12	3.79	-2310.00	1891.00	61800	20240711	-24.51	15500	20231120	200.97	61800	-24.51	20240711	17010	174.25	20240104	61800	-24.51	20240711	15500	200.97	20231120	0.02	N	107640	500	43 억		20023	N	N	5	N	00	N
4	20240731	140822	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	46250	50	2	0.11	12102672050	263997	19.62	44900	47400	44600	60000	32350	46200	45843.92	0.23	0	3983	51666	48932	47066	44332	42466	48000	43400	44	13800	500	32340	50	1	8751446	4048	-20.02	24.46	12	3.02	-2310.00	1891.00	61800	20240711	-25.16	15500	20231120	198.39	61800	-25.16	20240711	17010	171.90	20240104	61800	-25.16	20240711	15500	198.39	20231120	0.02	N	107640	500	43 억		20023	N	N	5	N	00	N
5	20240731	130819	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	46600	400	2	0.87	10359815500	226142	16.81	44900	47400	44600	60000	32350	46200	45811.04	0.23	0	9943	51666	48932	47066	44332	42466	48000	43400	44	13800	500	32340	50	1	8751446	4078	-20.17	24.64	12	2.58	-2310.00	1891.00	61800	20240711	-24.60	15500	20231120	200.65	61800	-24.60	20240711	17010	173.96	20240104	61800	-24.60	20240711	15500	200.65	20231120	0.02	N	107640	500	43 억		20023	N	N	5	N	00	N
6	20240731	120819	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	45650	-550	5	-1.19	7229973600	158972	11.82	44900	46600	44600	60000	32350	46200	45479.36	0.23	0	3661	51666	48932	47066	44332	42466	48000	43400	44	13800	500	32340	50	1	8751446	3995	-19.76	24.14	12	1.82	-2310.00	1891.00	61800	20240711	-26.13	15500	20231120	194.52	61800	-26.13	20240711	17010	168.37	20240104	61800	-26.13	20240711	15500	194.52	20231120	0.02	N	107640	500	43 억		20023	N	N	5	N	00	N
7	20240731	110821	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	44900	-1300	5	-2.81	6647968250	146146	10.86	44900	46600	44600	60000	32350	46200	45488.35	0.23	0	2372	51666	48932	47066	44332	42466	48000	43400	44	13800	500	32340	50	1	8751446	3929	-19.44	23.74	12	1.67	-2310.00	1891.00	61800	20240711	-27.35	15500	20231120	189.68	61800	-27.35	20240711	17010	163.96	20240104	61800	-27.35	20240711	15500	189.68	20231120	0.02	N	107640	500	43 억		20023	N	N	5	N	00	N
8	20240731	100820	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	45350	-850	5	-1.84	5190065750	113888	8.47	44900	46600	44600	60000	32350	46200	45571.45	0.23	0	4716	51666	48932	47066	44332	42466	48000	43400	44	13800	500	32340	50	1	8751446	3969	-19.63	23.98	12	1.30	-2310.00	1891.00	61800	20240711	-26.62	15500	20231120	192.58	61800	-26.62	20240711	17010	166.61	20240104	61800	-26.62	20240711	15500	192.58	20231120	0.02	N	107640	500	43 억		20023	N	N	5	N	00	N
9	20240731	090816	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	44650	-1550	5	-3.35	1630639350	36037	2.68	44900	46150	44600	60000	32350	46200	45248.00	0.23	0	2268	51666	48932	47066	44332	42466	48000	43400	44	13800	500	32340	50	1	8751446	3908	-19.33	23.61	12	0.41	-2310.00	1891.00	61800	20240711	-27.75	15500	20231120	188.06	61800	-27.75	20240711	17010	162.49	20240104	61800	-27.75	20240711	15500	188.06	20231120	0.02	N	107640	500	43 억		20023	N	N	5	N	00	N
10	20240730	160757	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	46200	2200	2	5.00	63325615200	1327613	445.00	47000	49800	45200	57200	30800	44000	47700.34	0.28	0	6555	47300	45650	44500	42850	41700	45075	42275	44	13200	500	30800	50	1	8751446	4043	-20.00	24.43	12	15.17	-2310.00	1891.00	61800	20240711	-25.24	15500	20231120	198.06	61800	-25.24	20240711	17010	171.60	20240104	61800	-25.24	20240711	15500	198.06	20231120	0.02	N	107640	500	43 억		24593	N	N	5	N	00	N
11	20240730	150812	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	46450	2450	2	5.57	62298146950	1305462	437.58	47000	49800	45200	57200	30800	44000	47721.25	0.28	0	1297	47300	45650	44500	42850	41700	45075	42275	44	13200	500	30800	50	1	8751446	4065	-20.11	24.56	12	14.92	-2310.00	1891.00	61800	20240711	-24.84	15500	20231120	199.68	61800	-24.84	20240711	17010	173.07	20240104	61800	-24.84	20240711	15500	199.68	20231120	0.02	N	107640	500	43 억		24593	N	N	1712	N	00	N
12	20240730	140803	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	46950	2950	2	6.70	58317920050	1219554	408.78	47000	49800	45800	57200	30800	44000	47819.16	0.28	0	-5539	47300	45650	44500	42850	41700	45075	42275	44	13200	500	30800	50	1	8751446	4109	-20.32	24.83	12	13.94	-2310.00	1891.00	61800	20240711	-24.03	15500	20231120	202.90	61800	-24.03	20240711	17010	176.01	20240104	61800	-24.03	20240711	15500	202.90	20231120	0.02	N	107640	500	43 억		24593	N	N	1712	N	00	N
13	20240730	130810	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	46900	2900	2	6.59	54960653150	1148742	385.05	47000	49800	45800	57200	30800	44000	47844.32	0.28	0	-5590	47300	45650	44500	42850	41700	45075	42275	44	13200	500	30800	50	1	8751446	4104	-20.30	24.80	12	13.13	-2310.00	1891.00	61800	20240711	-24.11	15500	20231120	202.58	61800	-24.11	20240711	17010	175.72	20240104	61800	-24.11	20240711	15500	202.58	20231120	0.02	N	107640	500	43 억		24593	N	N	1712	N	00	N
14	20240730	120801	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	47200	3200	2	7.27	51791103400	1080851	362.29	47000	49800	45800	57200	30800	44000	47917.09	0.28	0	-1371	47300	45650	44500	42850	41700	45075	42275	44	13200	500	30800	50	1	8751446	4131	-20.43	24.96	12	12.35	-2310.00	1891.00	61800	20240711	-23.62	15500	20231120	204.52	61800	-23.62	20240711	17010	177.48	20240104	61800	-23.62	20240711	15500	204.52	20231120	0.02	N	107640	500	43 억		24593	N	N	1712	N	00	N
15	20240730	110810	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	47600	3600	2	8.18	48541219150	1012589	339.41	47000	49800	45800	57200	30800	44000	47937.86	0.28	0	-4058	47300	45650	44500	42850	41700	45075	42275	44	13200	500	30800	50	1	8751446	4166	-20.61	25.17	12	11.57	-2310.00	1891.00	61800	20240711	-22.98	15500	20231120	207.10	61800	-22.98	20240711	17010	179.84	20240104	61800	-22.98	20240711	15500	207.10	20231120	0.02	N	107640	500	43 억		24593	N	N	1712	N	00	N
16	20240730	100811	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	49450	5450	2	12.39	34201024000	714764	239.58	47000	49650	45800	57200	30800	44000	47849.58	0.28	0	14244	47300	45650	44500	42850	41700	45075	42275	44	13200	500	30800	50	1	8751446	4328	-21.41	26.15	12	8.17	-2310.00	1891.00	61800	20240711	-19.98	15500	20231120	219.03	61800	-19.98	20240711	17010	190.71	20240104	61800	-19.98	20240711	15500	219.03	20231120	0.02	N	107640	500	43 억		24593	N	N	1712	N	00	N
17	20240730	090815	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	47800	3800	2	8.64	12334710350	257716	86.38	47000	49000	47000	57200	30800	44000	47862.15	0.28	0	-1294	47300	45650	44500	42850	41700	45075	42275	44	13200	500	30800	50	1	8751446	4183	-20.69	25.28	12	2.94	-2310.00	1891.00	61800	20240711	-22.65	15500	20231120	208.39	61800	-22.65	20240711	17010	181.01	20240104	61800	-22.65	20240711	15500	208.39	20231120	0.02	N	107640	500	43 억		24593	N	N	1712	N	00	N
18	20240729	160756	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	44000	-1100	5	-2.44	12322407950	276106	34.82	44200	46150	43350	58600	31600	45100	44629.90	0.29	0	-864	51300	48200	46400	43300	41500	47300	42400	44	13500	500	31570	50	1	8751446	3851	-19.05	23.27	12	3.15	-2310.00	1891.00	61800	20240711	-28.80	15100	20230721	191.39	61800	-28.80	20240711	17010	158.67	20240104	61800	-28.80	20240711	15500	183.87	20231120	0.02	N	107640	500	43 억		25400	N	N	1712	N	00	N
19	20240729	150809	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	44100	-1000	5	-2.22	11646369100	260752	32.88	44200	46150	43350	58600	31600	45100	44664.32	0.29	0	-3075	51300	48200	46400	43300	41500	47300	42400	44	13500	500	31570	50	1	8751446	3859	-19.09	23.32	12	2.98	-2310.00	1891.00	61800	20240711	-28.64	15100	20230721	192.05	61800	-28.64	20240711	17010	159.26	20240104	61800	-28.64	20240711	15500	184.52	20231120	0.02	N	107640	500	43 억		25400	N	N	0	N	00	N
20	20240729	140814	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	44300	-800	5	-1.77	10358201150	231561	29.20	44200	46150	43350	58600	31600	45100	44731.85	0.29	0	-952	51300	48200	46400	43300	41500	47300	42400	44	13500	500	31570	50	1	8751446	3877	-19.18	23.43	12	2.65	-2310.00	1891.00	61800	20240711	-28.32	15100	20230721	193.38	61800	-28.32	20240711	17010	160.44	20240104	61800	-28.32	20240711	15500	185.81	20231120	0.02	N	107640	500	43 억		25400	N	N	0	N	00	N
21	20240729	130815	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	45000	-100	5	-0.22	9413553650	210414	26.53	44200	46150	43350	58600	31600	45100	44738.02	0.29	0	-2396	51300	48200	46400	43300	41500	47300	42400	44	13500	500	31570	50	1	8751446	3938	-19.48	23.80	12	2.40	-2310.00	1891.00	61800	20240711	-27.18	15100	20230721	198.01	61800	-27.18	20240711	17010	164.55	20240104	61800	-27.18	20240711	15500	190.32	20231120	0.02	N	107640	500	43 억		25400	N	N	0	N	00	N
22	20240729	120810	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	44850	-250	5	-0.55	8370606800	187005	23.58	44200	46150	43350	58600	31600	45100	44761.16	0.29	0	-2895	51300	48200	46400	43300	41500	47300	42400	44	13500	500	31570	50	1	8751446	3925	-19.42	23.72	12	2.14	-2310.00	1891.00	61800	20240711	-27.43	15100	20230721	197.02	61800	-27.43	20240711	17010	163.67	20240104	61800	-27.43	20240711	15500	189.35	20231120	0.02	N	107640	500	43 억		25400	N	N	0	N	00	N
23	20240729	110802	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	45300	200	2	0.44	7668764600	171410	21.61	44200	46150	43350	58600	31600	45100	44739.02	0.29	0	-2485	51300	48200	46400	43300	41500	47300	42400	44	13500	500	31570	50	1	8751446	3964	-19.61	23.96	12	1.96	-2310.00	1891.00	61800	20240711	-26.70	15100	20230721	200.00	61800	-26.70	20240711	17010	166.31	20240104	61800	-26.70	20240711	15500	192.26	20231120	0.02	N	107640	500	43 억		25400	N	N	0	N	00	N
24	20240729	100800	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	45950	850	2	1.88	6067871600	136124	17.16	44200	46150	43350	58600	31600	45100	44575.54	0.29	0	-1679	51300	48200	46400	43300	41500	47300	42400	44	13500	500	31570	50	1	8751446	4021	-19.89	24.30	12	1.56	-2310.00	1891.00	61800	20240711	-25.65	15100	20230721	204.30	61800	-25.65	20240711	17010	170.14	20240104	61800	-25.65	20240711	15500	196.45	20231120	0.02	N	107640	500	43 억		25400	N	N	0	N	00	N
25	20240729	090800	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	44600	-500	5	-1.11	1804659300	40974	5.17	44200	44900	43350	58600	31600	45100	44040.55	0.29	0	724	51300	48200	46400	43300	41500	47300	42400	44	13500	500	31570	50	1	8751446	3903	-19.31	23.59	12	0.47	-2310.00	1891.00	61800	20240711	-27.83	15100	20230721	195.36	61800	-27.83	20240711	17010	162.20	20240104	61800	-27.83	20240711	15500	187.74	20231120	0.02	N	107640	500	43 억		25400	N	N	0	N	00	N
26	20240726	160749	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	45100	-900	5	-1.96	37062056450	780536	94.92	45300	49500	44600	59800	32200	46000	47483.88	0.51	0	-21486	51000	48500	46000	43500	41000	47250	42250	44	13800	500	32200	50	1	8751446	3947	-19.52	23.85	12	8.92	-2310.00	1891.00	61800	20240711	-27.02	14100	20230720	219.86	61800	-27.02	20240711	17010	165.14	20240104	61800	-27.02	20240711	15500	190.97	20231120	0.04	N	107640	500	43 억		44313	N	N	0	N	00	N
27	20240726	150757	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	45700	-300	5	-0.65	35942106550	755869	91.92	45300	49500	44600	59800	32200	46000	47550.75	0.51	0	-24307	51000	48500	46000	43500	41000	47250	42250	44	13800	500	32200	50	1	8751446	3999	-19.78	24.17	12	8.64	-2310.00	1891.00	61800	20240711	-26.05	14100	20230720	224.11	61800	-26.05	20240711	17010	168.67	20240104	61800	-26.05	20240711	15500	194.84	20231120	0.04	N	107640	500	43 억		44313	N	N	0	N	00	N
28	20240726	140758	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	45900	-100	5	-0.22	33911111150	711626	86.54	45300	49500	44600	59800	32200	46000	47653.04	0.51	0	-23314	51000	48500	46000	43500	41000	47250	42250	44	13800	500	32200	50	1	8751446	4017	-19.87	24.27	12	8.13	-2310.00	1891.00	61800	20240711	-25.73	14100	20230720	225.53	61800	-25.73	20240711	17010	169.84	20240104	61800	-25.73	20240711	15500	196.13	20231120	0.04	N	107640	500	43 억		44313	N	N	0	N	00	N
29	20240726	130758	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	46750	750	2	1.63	30502138850	636641	77.42	45300	49500	45300	59800	32200	46000	47911.10	0.51	0	-17223	51000	48500	46000	43500	41000	47250	42250	44	13800	500	32200	50	1	8751446	4091	-20.24	24.72	12	7.27	-2310.00	1891.00	61800	20240711	-24.35	14100	20230720	231.56	61800	-24.35	20240711	17010	174.84	20240104	61800	-24.35	20240711	15500	201.61	20231120	0.04	N	107640	500	43 억		44313	N	N	0	N	00	N
30	20240726	120800	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	46950	950	2	2.07	29267821400	610212	74.21	45300	49500	45300	59800	32200	46000	47963.42	0.51	0	-15603	51000	48500	46000	43500	41000	47250	42250	44	13800	500	32200	50	1	8751446	4109	-20.32	24.83	12	6.97	-2310.00	1891.00	61800	20240711	-24.03	14100	20230720	232.98	61800	-24.03	20240711	17010	176.01	20240104	61800	-24.03	20240711	15500	202.90	20231120	0.04	N	107640	500	43 억		44313	N	N	0	N	00	N
31	20240726	110800	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	47450	1450	2	3.15	26997721050	561812	68.32	45300	49500	45300	59800	32200	46000	48054.79	0.51	0	-14052	51000	48500	46000	43500	41000	47250	42250	44	13800	500	32200	50	1	8751446	4153	-20.54	25.09	12	6.42	-2310.00	1891.00	61800	20240711	-23.22	14100	20230720	236.52	61800	-23.22	20240711	17010	178.95	20240104	61800	-23.22	20240711	15500	206.13	20231120	0.04	N	107640	500	43 억		44313	N	N	0	N	00	N
32	20240726	100757	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	47900	1900	2	4.13	23670987250	491992	59.83	45300	49500	45300	59800	32200	46000	48112.62	0.51	0	-6901	51000	48500	46000	43500	41000	47250	42250	44	13800	500	32200	50	1	8751446	4192	-20.74	25.33	12	5.62	-2310.00	1891.00	61800	20240711	-22.49	14100	20230720	239.72	61800	-22.49	20240711	17010	181.60	20240104	61800	-22.49	20240711	15500	209.03	20231120	0.04	N	107640	500	43 억		44313	N	N	0	N	00	N
33	20240726	090751	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	47000	1000	2	2.17	4136152450	87841	10.68	45300	48200	45300	59800	32200	46000	47087.03	0.51	0	-9008	51000	48500	46000	43500	41000	47250	42250	44	13800	500	32200	50	1	8751446	4113	-20.35	24.85	12	1.00	-2310.00	1891.00	61800	20240711	-23.95	14100	20230720	233.33	61800	-23.95	20240711	17010	176.31	20240104	61800	-23.95	20240711	15500	203.23	20231120	0.04	N	107640	500	43 억		44313	N	N	0	N	00	N
34	20240725	160752	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	46000	-1300	5	-2.75	37271085650	811467	31.47	46600	48500	43500	61400	33150	47300	45930.21	0.91	0	-34278	55600	51450	45600	41450	35600	53525	43525	44	14100	500	33110	50	1	8751446	4026	-19.91	24.33	12	9.27	-2310.00	1891.00	61800	20240711	-25.57	13990	20230719	228.81	61800	-25.57	20240711	17010	170.43	20240104	61800	-25.57	20240711	15500	196.77	20231120	0.00	N	107640	500	43 억		79914	N	N	1000	N	00	N
35	20240725	150803	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	46950	-350	5	-0.74	35178427200	766374	29.72	46600	48500	43500	61400	33150	47300	45902.36	0.91	0	-40352	55600	51450	45600	41450	35600	53525	43525	44	14100	500	33110	50	1	8751446	4109	-20.32	24.83	12	8.76	-2310.00	1891.00	61800	20240711	-24.03	13990	20230719	235.60	61800	-24.03	20240711	17010	176.01	20240104	61800	-24.03	20240711	15500	202.90	20231120	0.00	N	107640	500	43 억		79914	N	N	1000	N	00	N
36	20240725	140802	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	44400	-2900	5	-6.13	20390522400	451572	17.51	46600	47300	43500	61400	33150	47300	45154.35	0.91	0	-30856	55600	51450	45600	41450	35600	53525	43525	44	14100	500	33110	50	1	8751446	3886	-19.22	23.48	12	5.16	-2310.00	1891.00	61800	20240711	-28.16	13990	20230719	217.37	61800	-28.16	20240711	17010	161.02	20240104	61800	-28.16	20240711	15500	186.45	20231120	0.00	N	107640	500	43 억		79914	N	N	1000	N	00	N
37	20240725	130755	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	44100	-3200	5	-6.77	19246852700	425685	16.51	46600	47300	43500	61400	33150	47300	45213.65	0.91	0	-29896	55600	51450	45600	41450	35600	53525	43525	44	14100	500	33110	50	1	8751446	3859	-19.09	23.32	12	4.86	-2310.00	1891.00	61800	20240711	-28.64	13990	20230719	215.23	61800	-28.64	20240711	17010	159.26	20240104	61800	-28.64	20240711	15500	184.52	20231120	0.00	N	107640	500	43 억		79914	N	N	1000	N	00	N
38	20240725	120800	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	44250	-3050	5	-6.45	17672917300	390215	15.13	46600	47300	43500	61400	33150	47300	45290.00	0.91	0	-22648	55600	51450	45600	41450	35600	53525	43525	44	14100	500	33110	50	1	8751446	3873	-19.16	23.40	12	4.46	-2310.00	1891.00	61800	20240711	-28.40	13990	20230719	216.30	61800	-28.40	20240711	17010	160.14	20240104	61800	-28.40	20240711	15500	185.48	20231120	0.00	N	107640	500	43 억		79914	N	N	1000	N	00	N
39	20240725	110756	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	43600	-3700	5	-7.82	15863099450	349207	13.54	46600	47300	43550	61400	33150	47300	45425.85	0.91	0	-22253	55600	51450	45600	41450	35600	53525	43525	44	14100	500	33110	50	1	8751446	3816	-18.87	23.06	12	3.99	-2310.00	1891.00	61800	20240711	-29.45	13990	20230719	211.65	61800	-29.45	20240711	17010	156.32	20240104	61800	-29.45	20240711	15500	181.29	20231120	0.00	N	107640	500	43 억		79914	N	N	1000	N	00	N
40	20240725	100753	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	45300	-2000	5	-4.23	12693762700	277724	10.77	46600	47300	44250	61400	33150	47300	45706.17	0.91	0	-12579	55600	51450	45600	41450	35600	53525	43525	44	14100	500	33110	50	1	8751446	3964	-19.61	23.96	12	3.17	-2310.00	1891.00	61800	20240711	-26.70	13990	20230719	223.80	61800	-26.70	20240711	17010	166.31	20240104	61800	-26.70	20240711	15500	192.26	20231120	0.00	N	107640	500	43 억		79914	N	N	1000	N	00	N
41	20240725	090751	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	46800	-500	5	-1.06	3762878400	80982	3.14	46600	47300	45850	61400	33150	47300	46465.21	0.91	0	3895	55600	51450	45600	41450	35600	53525	43525	44	14100	500	33110	50	1	8751446	4096	-20.26	24.75	12	0.93	-2310.00	1891.00	61800	20240711	-24.27	13990	20230719	234.52	61800	-24.27	20240711	17010	175.13	20240104	61800	-24.27	20240711	15500	201.94	20231120	0.00	N	107640	500	43 억		79914	N	N	1000	N	00	N
42	20240724	160748	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	47300	5800	2	13.98	116987287150	2553345	135.31	39850	49750	39750	53900	29050	41500	45815.95	0.71	0	20960	48666	45082	40616	37032	32566	46875	38825	44	12400	500	29050	50	1	8751446	4139	-20.48	25.01	12	29.18	-2310.00	1891.00	61800	20240711	-23.46	13480	20230718	250.89	61800	-23.46	20240711	17010	178.07	20240104	61800	-23.46	20240711	15500	205.16	20231120	0.00	N	107640	500	43 억		62486	N	N	1000	N	00	N
43	20240724	150800	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	47600	6100	2	14.70	113296693400	2475451	131.18	39850	49750	39750	53900	29050	41500	45768.52	0.71	0	15679	48666	45082	40616	37032	32566	46875	38825	44	12400	500	29050	50	1	8751446	4166	-20.61	25.17	12	28.29	-2310.00	1891.00	61800	20240711	-22.98	13480	20230718	253.12	61800	-22.98	20240711	17010	179.84	20240104	61800	-22.98	20240711	15500	207.10	20231120	0.00	N	107640	500	43 억		62486	N	N	2174	N	00	N
44	20240724	140755	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	46550	5050	2	12.17	77370907550	1730846	91.72	39850	47600	39750	53900	29050	41500	44701.65	0.71	0	2361	48666	45082	40616	37032	32566	46875	38825	44	12400	500	29050	50	1	8751446	4074	-20.15	24.62	12	19.78	-2310.00	1891.00	61800	20240711	-24.68	13480	20230718	245.33	61800	-24.68	20240711	17010	173.66	20240104	61800	-24.68	20240711	15500	200.32	20231120	0.00	N	107640	500	43 억		62486	N	N	2174	N	00	N
45	20240724	130759	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	44950	3450	2	8.31	52190221350	1189946	63.06	39850	45800	39750	53900	29050	41500	43859.80	0.71	0	11648	48666	45082	40616	37032	32566	46875	38825	44	12400	500	29050	50	1	8751446	3934	-19.46	23.77	12	13.60	-2310.00	1891.00	61800	20240711	-27.27	13480	20230718	233.46	61800	-27.27	20240711	17010	164.26	20240104	61800	-27.27	20240711	15500	190.00	20231120	0.00	N	107640	500	43 억		62486	N	N	2174	N	00	N
46	20240724	120759	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	44600	3100	2	7.47	47167185400	1078217	57.14	39850	45800	39750	53900	29050	41500	43746.04	0.71	0	-9208	48666	45082	40616	37032	32566	46875	38825	44	12400	500	29050	50	1	8751446	3903	-19.31	23.59	12	12.32	-2310.00	1891.00	61800	20240711	-27.83	13480	20230718	230.86	61800	-27.83	20240711	17010	162.20	20240104	61800	-27.83	20240711	15500	187.74	20231120	0.00	N	107640	500	43 억		62486	N	N	2174	N	00	N
47	20240724	110755	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	43450	1950	2	4.70	34795273150	802249	42.51	39850	45800	39750	53900	29050	41500	43372.72	0.71	0	-24571	48666	45082	40616	37032	32566	46875	38825	44	12400	500	29050	50	1	8751446	3803	-18.81	22.98	12	9.17	-2310.00	1891.00	61800	20240711	-29.69	13480	20230718	222.33	61800	-29.69	20240711	17010	155.44	20240104	61800	-29.69	20240711	15500	180.32	20231120	0.00	N	107640	500	43 억		62486	N	N	2174	N	00	N
48	20240724	100818	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	43700	2200	2	5.30	29505761550	679974	36.03	39850	45800	39750	53900	29050	41500	43393.16	0.71	0	-41289	48666	45082	40616	37032	32566	46875	38825	44	12400	500	29050	50	1	8751446	3824	-18.92	23.11	12	7.77	-2310.00	1891.00	61800	20240711	-29.29	13480	20230718	224.18	61800	-29.29	20240711	17010	156.91	20240104	61800	-29.29	20240711	15500	181.94	20231120	0.00	N	107640	500	43 억		62486	N	N	2174	N	00	N
49	20240724	090749	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	41350	-150	5	-0.36	2681537050	65942	3.49	39850	41600	39750	53900	29050	41500	40662.02	0.71	0	2464	48666	45082	40616	37032	32566	46875	38825	44	12400	500	29050	50	1	8751446	3619	-17.90	21.87	12	0.75	-2310.00	1891.00	61800	20240711	-33.09	13480	20230718	206.75	61800	-33.09	20240711	17010	143.09	20240104	61800	-33.09	20240711	15500	166.77	20231120	0.00	N	107640	500	43 억		62486	N	N	2174	N	00	N
50	20240723	160745	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	41500	5600	2	15.60	76732566900	1865972	351.99	36600	44200	36150	46650	25150	35900	41129.28	0.24	0	38011	40833	38366	36783	34316	32733	37575	33525	44	10750	500	25130	50	1	8751446	3632	-17.97	21.95	12	21.32	-2310.00	1891.00	61800	20240711	-32.85	12820	20230717	223.71	61800	-32.85	20240711	17010	143.97	20240104	61800	-32.85	20240711	15500	167.74	20231120	0.00	N	107640	500	43 억		20745	N	N	2174	N	00	N
51	20240723	150801	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	41700	5800	2	16.16	74197919800	1805099	340.50	36600	44200	36150	46650	25150	35900	41112.57	0.24	0	31388	40833	38366	36783	34316	32733	37575	33525	44	10750	500	25130	50	1	8751446	3649	-18.05	22.05	12	20.63	-2310.00	1891.00	61800	20240711	-32.52	12820	20230717	225.27	61800	-32.52	20240711	17010	145.15	20240104	61800	-32.52	20240711	15500	169.03	20231120	0.00	N	107640	500	43 억		20745	N	N	0	N	00	N
52	20240723	140748	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	44000	8100	2	22.56	54691977050	1353366	255.29	36600	44000	36150	46650	25150	35900	40421.00	0.24	0	37881	40833	38366	36783	34316	32733	37575	33525	44	10750	500	25130	50	1	8751446	3851	-19.05	23.27	12	15.46	-2310.00	1891.00	61800	20240711	-28.80	12820	20230717	243.21	61800	-28.80	20240711	17010	158.67	20240104	61800	-28.80	20240711	15500	183.87	20231120	0.00	N	107640	500	43 억		20745	N	N	0	N	00	N
53	20240723	130744	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	41800	5900	2	16.43	45116514950	1126604	212.52	36600	42350	36150	46650	25150	35900	40056.62	0.24	0	21661	40833	38366	36783	34316	32733	37575	33525	44	10750	500	25130	50	1	8751446	3658	-18.10	22.10	12	12.87	-2310.00	1891.00	61800	20240711	-32.36	12820	20230717	226.05	61800	-32.36	20240711	17010	145.74	20240104	61800	-32.36	20240711	15500	169.68	20231120	0.00	N	107640	500	43 억		20745	N	N	0	N	00	N
54	20240723	120750	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	40750	4850	2	13.51	38585332950	969951	182.97	36600	41850	36150	46650	25150	35900	39791.74	0.24	0	9808	40833	38366	36783	34316	32733	37575	33525	44	10750	500	25130	50	1	8751446	3566	-17.64	21.55	12	11.08	-2310.00	1891.00	61800	20240711	-34.06	12820	20230717	217.86	61800	-34.06	20240711	17010	139.56	20240104	61800	-34.06	20240711	15500	162.90	20231120	0.00	N	107640	500	43 억		20745	N	N	0	N	00	N
55	20240723	110752	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	41650	5750	2	16.02	30963180850	785266	148.13	36600	41850	36150	46650	25150	35900	39442.59	0.24	0	6254	40833	38366	36783	34316	32733	37575	33525	44	10750	500	25130	50	1	8751446	3645	-18.03	22.03	12	8.97	-2310.00	1891.00	61800	20240711	-32.61	12820	20230717	224.88	61800	-32.61	20240711	17010	144.86	20240104	61800	-32.61	20240711	15500	168.71	20231120	0.00	N	107640	500	43 억		20745	N	N	0	N	00	N
56	20240723	100748	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	39850	3950	2	11.00	17008292750	437851	82.59	36600	40400	36150	46650	25150	35900	38863.55	0.24	0	4227	40833	38366	36783	34316	32733	37575	33525	44	10750	500	25130	50	1	8751446	3487	-17.25	21.07	12	5.00	-2310.00	1891.00	61800	20240711	-35.52	12820	20230717	210.84	61800	-35.52	20240711	17010	134.27	20240104	61800	-35.52	20240711	15500	157.10	20231120	0.00	N	107640	500	43 억		20745	N	N	0	N	00	N
57	20240723	090754	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	37000	1100	2	3.06	1406061500	38442	7.25	36600	37000	36150	46650	25150	35900	36628.28	0.24	0	1871	40833	38366	36783	34316	32733	37575	33525	44	10750	500	25130	50	1	8751446	3238	-16.02	19.57	12	0.44	-2310.00	1891.00	61800	20240711	-40.13	12820	20230717	188.61	61800	-40.13	20240711	17010	117.52	20240104	61800	-40.13	20240711	15500	138.71	20231120	0.00	N	107640	500	43 억		20745	N	N	0	N	00	N
58	20240722	160742	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	35900	-3600	5	-9.11	19077870500	523022	58.13	38950	39250	35200	51300	27650	39500	36476.24	0.35	0	-19347	43400	41450	38800	36850	34200	42425	37825	44	11800	500	27650	50	1	8751446	3142	-15.54	18.98	12	5.98	-2310.00	1891.00	61800	20240711	-41.91	12510	20230714	186.97	61800	-41.91	20240711	17010	111.05	20240104	61800	-41.91	20240711	15500	131.61	20231120	0.00	N	107640	500	43 억		30439	N	N	0	N	00	N
59	20240722	150748	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	35900	-3600	5	-9.11	17768832150	486836	54.11	38950	39250	35200	51300	27650	39500	36497.44	0.35	0	-23151	43400	41450	38800	36850	34200	42425	37825	44	11800	500	27650	50	1	8751446	3142	-15.54	18.98	12	5.56	-2310.00	1891.00	61800	20240711	-41.91	12510	20230714	186.97	61800	-41.91	20240711	17010	111.05	20240104	61800	-41.91	20240711	15500	131.61	20231120	0.00	N	107640	500	43 억		30439	N	N	0	N	00	N
60	20240722	140751	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	36050	-3450	5	-8.73	16113496950	440610	48.97	38950	39250	35200	51300	27650	39500	36569.63	0.35	0	-27624	43400	41450	38800	36850	34200	42425	37825	44	11800	500	27650	50	1	8751446	3155	-15.61	19.06	12	5.03	-2310.00	1891.00	61800	20240711	-41.67	12510	20230714	188.17	61800	-41.67	20240711	17010	111.93	20240104	61800	-41.67	20240711	15500	132.58	20231120	0.00	N	107640	500	43 억		30439	N	N	0	N	00	N
61	20240722	130748	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	35600	-3900	5	-9.87	13210252550	359460	39.95	38950	39250	35600	51300	27650	39500	36748.83	0.35	0	-34010	43400	41450	38800	36850	34200	42425	37825	44	11800	500	27650	50	1	8751446	3116	-15.41	18.83	12	4.11	-2310.00	1891.00	61800	20240711	-42.39	12510	20230714	184.57	61800	-42.39	20240711	17010	109.29	20240104	61800	-42.39	20240711	15500	129.68	20231120	0.00	N	107640	500	43 억		30439	N	N	0	N	00	N
62	20240722	120747	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	36250	-3250	5	-8.23	11046916850	299295	33.27	38950	39250	36000	51300	27650	39500	36908.17	0.35	0	-29687	43400	41450	38800	36850	34200	42425	37825	44	11800	500	27650	50	1	8751446	3172	-15.69	19.17	12	3.42	-2310.00	1891.00	61800	20240711	-41.34	12510	20230714	189.77	61800	-41.34	20240711	17010	113.11	20240104	61800	-41.34	20240711	15500	133.87	20231120	0.00	N	107640	500	43 억		30439	N	N	0	N	00	N
63	20240722	110743	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	36300	-3200	5	-8.10	9366975550	252868	28.11	38950	39250	36100	51300	27650	39500	37041.12	0.35	0	-24925	43400	41450	38800	36850	34200	42425	37825	44	11800	500	27650	50	1	8751446	3177	-15.71	19.20	12	2.89	-2310.00	1891.00	61800	20240711	-41.26	12510	20230714	190.17	61800	-41.26	20240711	17010	113.40	20240104	61800	-41.26	20240711	15500	134.19	20231120	0.00	N	107640	500	43 억		30439	N	N	0	N	00	N
64	20240722	100747	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	36950	-2550	5	-6.46	7503462150	201594	22.41	38950	39250	36100	51300	27650	39500	37218.53	0.35	0	-19015	43400	41450	38800	36850	34200	42425	37825	44	11800	500	27650	50	1	8751446	3234	-16.00	19.54	12	2.30	-2310.00	1891.00	61800	20240711	-40.21	12510	20230714	195.36	61800	-40.21	20240711	17010	117.23	20240104	61800	-40.21	20240711	15500	138.39	20231120	0.00	N	107640	500	43 억		30439	N	N	0	N	00	N
65	20240722	090748	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	38050	-1450	5	-3.67	1682356600	43669	4.85	38950	39250	37600	51300	27650	39500	38520.98	0.35	0	-6236	43400	41450	38800	36850	34200	42425	37825	44	11800	500	27650	50	1	8751446	3330	-16.47	20.12	12	0.50	-2310.00	1891.00	61800	20240711	-38.43	12510	20230714	204.16	61800	-38.43	20240711	17010	123.69	20240104	61800	-38.43	20240711	15500	145.48	20231120	0.00	N	107640	500	43 억		30439	N	N	0	N	00	N
66	20240719	160728	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	39500	1300	2	3.40	34467284150	879819	94.68	37400	40750	36150	49650	26750	38200	39175.30	0.20	0	38276	43733	40966	37733	34966	31733	42350	36350	44	11450	500	26740	50	1	8751446	3457	-17.10	20.89	12	10.05	-2310.00	1891.00	61800	20240711	-36.08	12000	20230713	229.17	61800	-36.08	20240711	17010	132.22	20240104	61800	-36.08	20240711	13990	182.34	20230719	0.00	N	107640	500	43 억		17749	N	N	0	N	00	N
67	20240719	150735	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	40350	2150	2	5.63	33250759950	849404	91.41	37400	40750	36150	49650	26750	38200	39146.00	0.20	0	36422	43733	40966	37733	34966	31733	42350	36350	44	11450	500	26740	50	1	8751446	3531	-17.47	21.34	12	9.71	-2310.00	1891.00	61800	20240711	-34.71	12000	20230713	236.25	61800	-34.71	20240711	17010	137.21	20240104	61800	-34.71	20240711	13990	188.42	20230719	0.00	N	107640	500	43 억		17749	N	N	0	N	00	N
68	20240719	140739	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	39850	1650	2	4.32	27005857950	694420	74.73	37400	40450	36150	49650	26750	38200	38889.81	0.20	0	7660	43733	40966	37733	34966	31733	42350	36350	44	11450	500	26740	50	1	8751446	3487	-17.25	21.07	12	7.93	-2310.00	1891.00	61800	20240711	-35.52	12000	20230713	232.08	61800	-35.52	20240711	17010	134.27	20240104	61800	-35.52	20240711	13990	184.85	20230719	0.00	N	107640	500	43 억		17749	N	N	0	N	00	N
69	20240719	130730	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	39150	950	2	2.49	19753280400	512298	55.13	37400	40250	36150	49650	26750	38200	38558.19	0.20	0	-112	43733	40966	37733	34966	31733	42350	36350	44	11450	500	26740	50	1	8751446	3426	-16.95	20.70	12	5.85	-2310.00	1891.00	61800	20240711	-36.65	12000	20230713	226.25	61800	-36.65	20240711	17010	130.16	20240104	61800	-36.65	20240711	13990	179.84	20230719	0.00	N	107640	500	43 억		17749	N	N	0	N	00	N
70	20240719	120730	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	39150	950	2	2.49	18580285750	482004	51.87	37400	40250	36150	49650	26750	38200	38548.00	0.20	0	450	43733	40966	37733	34966	31733	42350	36350	44	11450	500	26740	50	1	8751446	3426	-16.95	20.70	12	5.51	-2310.00	1891.00	61800	20240711	-36.65	12000	20230713	226.25	61800	-36.65	20240711	17010	130.16	20240104	61800	-36.65	20240711	13990	179.84	20230719	0.00	N	107640	500	43 억		17749	N	N	0	N	00	N
71	20240719	110737	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	39100	900	2	2.36	17054692900	442838	47.66	37400	40250	36150	49650	26750	38200	38512.27	0.20	0	-2108	43733	40966	37733	34966	31733	42350	36350	44	11450	500	26740	50	1	8751446	3422	-16.93	20.68	12	5.06	-2310.00	1891.00	61800	20240711	-36.73	12000	20230713	225.83	61800	-36.73	20240711	17010	129.86	20240104	61800	-36.73	20240711	13990	179.49	20230719	0.00	N	107640	500	43 억		17749	N	N	0	N	00	N
72	20240719	100646	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	39250	1050	2	2.75	10151889650	266457	28.68	37400	39850	36150	49650	26750	38200	38099.54	0.20	0	-1301	43733	40966	37733	34966	31733	42350	36350	44	11450	500	26740	50	1	8751446	3435	-16.99	20.76	12	3.04	-2310.00	1891.00	61800	20240711	-36.49	12000	20230713	227.08	61800	-36.49	20240711	17010	130.75	20240104	61800	-36.49	20240711	13990	180.56	20230719	0.00	N	107640	500	43 억		17749	N	N	0	N	00	N
73	20240719	090744	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	37100	-1100	5	-2.88	1762967900	47104	5.07	37400	38450	36350	49650	26750	38200	37426.99	0.20	0	1906	43733	40966	37733	34966	31733	42350	36350	44	11450	500	26740	50	1	8751446	3247	-16.06	19.62	12	0.54	-2310.00	1891.00	61800	20240711	-39.97	12000	20230713	209.17	61800	-39.97	20240711	17010	118.11	20240104	61800	-39.97	20240711	13990	165.19	20230719	0.00	N	107640	500	43 억		17749	N	N	0	N	00	N
74	20240718	160722	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	38200	1300	2	3.52	33845868400	905465	174.78	36300	40500	34500	47950	25850	36900	37378.04	0.30	0	-10515	42233	39566	37933	35266	33633	38750	34450	44	11050	500	25830	50	1	8751446	3343	-16.54	20.20	12	10.35	-2310.00	1891.00	61800	20240711	-38.19	12000	20230713	218.33	61800	-38.19	20240711	17010	124.57	20240104	61800	-38.19	20240711	13480	183.38	20230718	0.00	N	107640	500	43 억		26427	N	N	0	N	00	N
75	20240718	150730	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	39550	2650	2	7.18	28722942550	772104	149.04	36300	40500	34500	47950	25850	36900	37200.87	0.30	0	-15992	42233	39566	37933	35266	33633	38750	34450	44	11050	500	25830	50	1	8751446	3461	-17.12	20.91	12	8.82	-2310.00	1891.00	61800	20240711	-36.00	12000	20230713	229.58	61800	-36.00	20240711	17010	132.51	20240104	61800	-36.00	20240711	13480	193.40	20230718	0.00	N	107640	500	43 억		26427	N	N	0	N	00	N
76	20240718	140725	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	35050	-1850	5	-5.01	9827670400	279355	53.92	36300	36400	34500	47950	25850	36900	35179.86	0.30	0	-9519	42233	39566	37933	35266	33633	38750	34450	44	11050	500	25830	50	1	8751446	3067	-15.17	18.54	12	3.19	-2310.00	1891.00	61800	20240711	-43.28	12000	20230713	192.08	61800	-43.28	20240711	17010	106.06	20240104	61800	-43.28	20240711	13480	160.01	20230718	0.00	N	107640	500	43 억		26427	N	N	0	N	00	N
77	20240718	130725	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	34750	-2150	5	-5.83	8584767300	243629	47.03	36300	36400	34500	47950	25850	36900	35237.04	0.30	0	-10135	42233	39566	37933	35266	33633	38750	34450	44	11050	500	25830	50	1	8751446	3041	-15.04	18.38	12	2.78	-2310.00	1891.00	61800	20240711	-43.77	12000	20230713	189.58	61800	-43.77	20240711	17010	104.29	20240104	61800	-43.77	20240711	13480	157.79	20230718	0.00	N	107640	500	43 억		26427	N	N	0	N	00	N
78	20240718	120727	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	34850	-2050	5	-5.56	7780270400	220624	42.59	36300	36400	34500	47950	25850	36900	35264.83	0.30	0	-8996	42233	39566	37933	35266	33633	38750	34450	44	11050	500	25830	50	1	8751446	3050	-15.09	18.43	12	2.52	-2310.00	1891.00	61800	20240711	-43.61	12000	20230713	190.42	61800	-43.61	20240711	17010	104.88	20240104	61800	-43.61	20240711	13480	158.53	20230718	0.00	N	107640	500	43 억		26427	N	N	0	N	00	N
79	20240718	110731	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	35100	-1800	5	-4.88	6818142400	192960	37.25	36300	36400	34500	47950	25850	36900	35334.48	0.30	0	-8156	42233	39566	37933	35266	33633	38750	34450	44	11050	500	25830	50	1	8751446	3072	-15.19	18.56	12	2.20	-2310.00	1891.00	61800	20240711	-43.20	12000	20230713	192.50	61800	-43.20	20240711	17010	106.35	20240104	61800	-43.20	20240711	13480	160.39	20230718	0.00	N	107640	500	43 억		26427	N	N	0	N	00	N
80	20240718	100733	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	34750	-2150	5	-5.83	5522136050	156089	30.13	36300	36400	34500	47950	25850	36900	35378.11	0.30	0	-11139	42233	39566	37933	35266	33633	38750	34450	44	11050	500	25830	50	1	8751446	3041	-15.04	18.38	12	1.78	-2310.00	1891.00	61800	20240711	-43.77	12000	20230713	189.58	61800	-43.77	20240711	17010	104.29	20240104	61800	-43.77	20240711	13480	157.79	20230718	0.00	N	107640	500	43 억		26427	N	N	0	N	00	N
81	20240718	090733	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	35200	-1700	5	-4.61	1990349750	55913	10.79	36300	36400	35150	47950	25850	36900	35597.24	0.30	0	-10794	42233	39566	37933	35266	33633	38750	34450	44	11050	500	25830	50	1	8751446	3081	-15.24	18.61	12	0.64	-2310.00	1891.00	61800	20240711	-43.04	12000	20230713	193.33	61800	-43.04	20240711	17010	106.94	20240104	61800	-43.04	20240711	13480	161.13	20230718	0.00	N	107640	500	43 억		26427	N	N	0	N	00	N
82	20240717	160803	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	36900	-3200	5	-7.98	19231664850	504351	65.60	39950	40600	36300	52100	28100	40100	38130.65	0.28	0	-22307	48333	44216	42033	37916	35733	43125	36825	44	12000	500	28070	50	1	8751446	3229	-15.97	19.51	12	5.76	-2310.00	1891.00	61800	20240711	-40.29	12000	20230713	207.50	61800	-40.29	20240711	17010	116.93	20240104	61800	-40.29	20240711	12820	187.83	20230717	0.00	N	107640	500	43 억		24750	N	N	0	N	00	N
83	20240717	150807	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	36500	-3600	5	-8.98	17595309050	459641	59.79	39950	40600	36450	52100	28100	40100	38277.83	0.28	0	-20330	48333	44216	42033	37916	35733	43125	36825	44	12000	500	28070	50	1	8751446	3194	-15.80	19.30	12	5.25	-2310.00	1891.00	61800	20240711	-40.94	12000	20230713	204.17	61800	-40.94	20240711	17010	114.58	20240104	61800	-40.94	20240711	12820	184.71	20230717	0.00	N	107640	500	43 억		24750	N	N	0	N	00	N
84	20240717	140803	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	37800	-2300	5	-5.74	13895188000	360356	46.87	39950	40600	37600	52100	28100	40100	38556.68	0.28	0	-5851	48333	44216	42033	37916	35733	43125	36825	44	12000	500	28070	50	1	8751446	3308	-16.36	19.99	12	4.12	-2310.00	1891.00	61800	20240711	-38.83	12000	20230713	215.00	61800	-38.83	20240711	17010	122.22	20240104	61800	-38.83	20240711	12820	194.85	20230717	0.00	N	107640	500	43 억		24750	N	N	0	N	00	N
85	20240717	130803	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	38000	-2100	5	-5.24	12733097900	329613	42.87	39950	40600	37600	52100	28100	40100	38627.39	0.28	0	-7314	48333	44216	42033	37916	35733	43125	36825	44	12000	500	28070	50	1	8751446	3326	-16.45	20.10	12	3.77	-2310.00	1891.00	61800	20240711	-38.51	12000	20230713	216.67	61800	-38.51	20240711	17010	123.40	20240104	61800	-38.51	20240711	12820	196.41	20230717	0.00	N	107640	500	43 억		24750	N	N	0	N	00	N
86	20240717	120804	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	38100	-2000	5	-4.99	11742478850	303501	39.48	39950	40600	37600	52100	28100	40100	38686.89	0.28	0	-4694	48333	44216	42033	37916	35733	43125	36825	44	12000	500	28070	50	1	8751446	3334	-16.49	20.15	12	3.47	-2310.00	1891.00	61800	20240711	-38.35	12000	20230713	217.50	61800	-38.35	20240711	17010	123.99	20240104	61800	-38.35	20240711	12820	197.19	20230717	0.00	N	107640	500	43 억		24750	N	N	0	N	00	N
87	20240717	110804	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	38200	-1900	5	-4.74	10704747300	276339	35.94	39950	40600	37600	52100	28100	40100	38734.35	0.28	0	-2200	48333	44216	42033	37916	35733	43125	36825	44	12000	500	28070	50	1	8751446	3343	-16.54	20.20	12	3.16	-2310.00	1891.00	61800	20240711	-38.19	12000	20230713	218.33	61800	-38.19	20240711	17010	124.57	20240104	61800	-38.19	20240711	12820	197.97	20230717	0.00	N	107640	500	43 억		24750	N	N	0	N	00	N
88	20240717	100803	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	38250	-1850	5	-4.61	7953897550	203897	26.52	39950	40600	37950	52100	28100	40100	39005.71	0.28	0	933	48333	44216	42033	37916	35733	43125	36825	44	12000	500	28070	50	1	8751446	3347	-16.56	20.23	12	2.33	-2310.00	1891.00	61800	20240711	-38.11	12000	20230713	218.75	61800	-38.11	20240711	17010	124.87	20240104	61800	-38.11	20240711	12820	198.36	20230717	0.00	N	107640	500	43 억		24750	N	N	0	N	00	N
89	20240717	090632	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	40400	300	2	0.75	1570100900	39228	5.10	39950	40600	39450	52100	28100	40100	40023.67	0.28	0	12	48333	44216	42033	37916	35733	43125	36825	44	12000	500	28070	50	1	8751446	3536	-17.49	21.36	12	0.45	-2310.00	1891.00	61800	20240711	-34.63	12000	20230713	236.67	61800	-34.63	20240711	17010	137.51	20240104	61800	-34.63	20240711	12820	215.13	20230717	0.00	N	107640	500	43 억		24750	N	N	0	N	00	N
90	20240716	160805	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	40100	-6350	5	-13.67	31588944200	751120	112.94	45500	46150	39850	60300	32550	46450	42062.24	0.26	0	-29732	49750	48100	46900	45250	44050	48925	46075	44	13850	500	32510	50	1	8751446	3509	-17.36	21.21	12	8.58	-2310.00	1891.00	61800	20240711	-35.11	12000	20230710	234.17	61800	-35.11	20240711	17010	135.74	20240104	61800	-35.11	20240711	12820	212.79	20230717	0.00	N	107640	500	43 억		23127	N	N	0	N	00	N
91	20240716	150814	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	40300	-6150	5	-13.24	29828747200	707341	106.35	45500	46150	39850	60300	32550	46450	42168.69	0.26	0	-31995	49750	48100	46900	45250	44050	48925	46075	44	13850	500	32510	50	1	8751446	3527	-17.45	21.31	12	8.08	-2310.00	1891.00	61800	20240711	-34.79	12000	20230710	235.83	61800	-34.79	20240711	17010	136.92	20240104	61800	-34.79	20240711	12820	214.35	20230717	0.00	N	107640	500	43 억		23127	N	N	0	N	00	N
92	20240716	140810	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	41100	-5350	5	-11.52	25215872550	593108	89.18	45500	46150	40600	60300	32550	46450	42513.10	0.26	0	-23272	49750	48100	46900	45250	44050	48925	46075	44	13850	500	32510	50	1	8751446	3597	-17.79	21.73	12	6.78	-2310.00	1891.00	61800	20240711	-33.50	12000	20230710	242.50	61800	-33.50	20240711	17010	141.62	20240104	61800	-33.50	20240711	12820	220.59	20230717	0.00	N	107640	500	43 억		23127	N	N	0	N	00	N
93	20240716	130811	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	41250	-5200	5	-11.19	22509085900	527042	79.24	45500	46150	40950	60300	32550	46450	42706.50	0.26	0	-23658	49750	48100	46900	45250	44050	48925	46075	44	13850	500	32510	50	1	8751446	3610	-17.86	21.81	12	6.02	-2310.00	1891.00	61800	20240711	-33.25	12000	20230710	243.75	61800	-33.25	20240711	17010	142.50	20240104	61800	-33.25	20240711	12820	221.76	20230717	0.00	N	107640	500	43 억		23127	N	N	0	N	00	N
94	20240716	120809	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	42000	-4450	5	-9.58	19890101150	463979	69.76	45500	46150	40950	60300	32550	46450	42866.54	0.26	0	-17318	49750	48100	46900	45250	44050	48925	46075	44	13850	500	32510	50	1	8751446	3676	-18.18	22.21	12	5.30	-2310.00	1891.00	61800	20240711	-32.04	12000	20230710	250.00	61800	-32.04	20240711	17010	146.91	20240104	61800	-32.04	20240711	12820	227.61	20230717	0.00	N	107640	500	43 억		23127	N	N	0	N	00	N
95	20240716	110809	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	41900	-4550	5	-9.80	18532755750	431636	64.90	45500	46150	40950	60300	32550	46450	42933.97	0.26	0	-9755	49750	48100	46900	45250	44050	48925	46075	44	13850	500	32510	50	1	8751446	3667	-18.14	22.16	12	4.93	-2310.00	1891.00	61800	20240711	-32.20	12000	20230710	249.17	61800	-32.20	20240711	17010	146.33	20240104	61800	-32.20	20240711	12820	226.83	20230717	0.00	N	107640	500	43 억		23127	N	N	0	N	00	N
96	20240716	100810	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	41950	-4500	5	-9.69	13091286050	300945	45.25	45500	46150	41750	60300	32550	46450	43498.06	0.26	0	-10026	49750	48100	46900	45250	44050	48925	46075	44	13850	500	32510	50	1	8751446	3671	-18.16	22.18	12	3.44	-2310.00	1891.00	61800	20240711	-32.12	12000	20230710	249.58	61800	-32.12	20240711	17010	146.62	20240104	61800	-32.12	20240711	12820	227.22	20230717	0.00	N	107640	500	43 억		23127	N	N	0	N	00	N
97	20240716	090808	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	44550	-1900	5	-4.09	3137599450	69897	10.51	45500	46150	44000	60300	32550	46450	44883.12	0.26	0	2382	49750	48100	46900	45250	44050	48925	46075	44	13850	500	32510	50	1	8751446	3899	-19.29	23.56	12	0.80	-2310.00	1891.00	61800	20240711	-27.91	12000	20230710	271.25	61800	-27.91	20240711	17010	161.90	20240104	61800	-27.91	20240711	12820	247.50	20230717	0.00	N	107640	500	43 억		23127	N	N	0	N	00	N
98	20240715	160756	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	46450	-250	5	-0.54	30386156800	645265	74.26	46200	48550	45700	60700	32700	46700	47092.71	0.23	0	1514	55366	51032	48866	44532	42366	49950	43450	44	14000	500	32690	50	1	8751446	4065	-20.11	24.56	12	7.37	-2310.00	1891.00	61800	20240711	-24.84	12000	20230710	287.08	61800	-24.84	20240711	17010	173.07	20240104	61800	-24.84	20240711	12820	262.32	20230717	0.00	N	107640	500	43 억		19960	N	N	0	N	00	N
99	20240715	150802	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	45950	-750	5	-1.61	29051928150	616379	70.93	46200	48550	45700	60700	32700	46700	47133.41	0.23	0	1478	55366	51032	48866	44532	42366	49950	43450	44	14000	500	32690	50	1	8751446	4021	-19.89	24.30	12	7.04	-2310.00	1891.00	61800	20240711	-25.65	12000	20230710	282.92	61800	-25.65	20240711	17010	170.14	20240104	61800	-25.65	20240711	12820	258.42	20230717	0.00	N	107640	500	43 억		19960	N	N	0	N	00	N
100	20240715	140800	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	47250	550	2	1.18	25797361250	546438	62.88	46200	48550	45700	60700	32700	46700	47210.29	0.23	0	6499	55366	51032	48866	44532	42366	49950	43450	44	14000	500	32690	50	1	8751446	4135	-20.45	24.99	12	6.24	-2310.00	1891.00	61800	20240711	-23.54	12000	20230710	293.75	61800	-23.54	20240711	17010	177.78	20240104	61800	-23.54	20240711	12820	268.56	20230717	0.00	N	107640	500	43 억		19960	N	N	0	N	00	N
101	20240715	130801	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	46950	250	2	0.54	21947387850	465602	53.58	46200	48550	45700	60700	32700	46700	47137.91	0.23	0	955	55366	51032	48866	44532	42366	49950	43450	44	14000	500	32690	50	1	8751446	4109	-20.32	24.83	12	5.32	-2310.00	1891.00	61800	20240711	-24.03	12000	20230710	291.25	61800	-24.03	20240711	17010	176.01	20240104	61800	-24.03	20240711	12820	266.22	20230717	0.00	N	107640	500	43 억		19960	N	N	0	N	00	N
102	20240715	120801	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	46950	250	2	0.54	20773511800	440576	50.70	46200	48550	45700	60700	32700	46700	47151.08	0.23	0	-861	55366	51032	48866	44532	42366	49950	43450	44	14000	500	32690	50	1	8751446	4109	-20.32	24.83	12	5.03	-2310.00	1891.00	61800	20240711	-24.03	12000	20230710	291.25	61800	-24.03	20240711	17010	176.01	20240104	61800	-24.03	20240711	12820	266.22	20230717	0.00	N	107640	500	43 억		19960	N	N	0	N	00	N
103	20240715	110800	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	47250	550	2	1.18	19457397950	412533	47.47	46200	48550	45700	60700	32700	46700	47165.98	0.23	0	244	55366	51032	48866	44532	42366	49950	43450	44	14000	500	32690	50	1	8751446	4135	-20.45	24.99	12	4.71	-2310.00	1891.00	61800	20240711	-23.54	12000	20230710	293.75	61800	-23.54	20240711	17010	177.78	20240104	61800	-23.54	20240711	12820	268.56	20230717	0.00	N	107640	500	43 억		19960	N	N	0	N	00	N
104	20240715	100800	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	46150	-550	5	-1.18	16152992900	342064	39.36	46200	48550	45700	60700	32700	46700	47222.54	0.23	0	-1984	55366	51032	48866	44532	42366	49950	43450	44	14000	500	32690	50	1	8751446	4039	-19.98	24.41	12	3.91	-2310.00	1891.00	61800	20240711	-25.32	12000	20230710	284.58	61800	-25.32	20240711	17010	171.31	20240104	61800	-25.32	20240711	12820	259.98	20230717	0.00	N	107640	500	43 억		19960	N	N	0	N	00	N
105	20240715	090802	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	47050	350	2	0.75	2912358350	62075	7.14	46200	47500	46150	60700	32700	46700	46917.70	0.23	0	1482	55366	51032	48866	44532	42366	49950	43450	44	14000	500	32690	50	1	8751446	4118	-20.37	24.88	12	0.71	-2310.00	1891.00	61800	20240711	-23.87	12000	20230710	292.08	61800	-23.87	20240711	17010	176.60	20240104	61800	-23.87	20240711	12820	267.00	20230717	0.00	N	107640	500	43 억		19960	N	N	0	N	00	N
106	20240712	160753	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	46700	-7000	5	-13.04	41242614700	838549	24.33	53000	53200	46700	69800	37600	53700	49186.51	0.42	0	-24169	66300	60000	55500	49200	44700	57750	46950	44	16100	500	37590	50	1	8751446	4087	-20.22	24.70	12	9.58	-2310.00	1891.00	61800	20240711	-24.43	12000	20230706	289.17	61800	-24.43	20240711	17010	174.54	20240104	61800	-24.43	20240711	12000	289.17	20230713	0.00	N	107640	500	43 억		37007	N	N	0	N	00	N
107	20240712	150800	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	47500	-6200	5	-11.55	38072913300	771044	22.38	53000	53200	47150	69800	37600	53700	49378.15	0.42	0	-21672	66300	60000	55500	49200	44700	57750	46950	44	16100	500	37590	50	1	8751446	4157	-20.56	25.12	12	8.81	-2310.00	1891.00	61800	20240711	-23.14	12000	20230706	295.83	61800	-23.14	20240711	17010	179.25	20240104	61800	-23.14	20240711	12000	295.83	20230713	0.00	N	107640	500	43 억		37007	N	N	0	N	00	N
108	20240712	140802	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	47550	-6150	5	-11.45	34343932500	692362	20.09	53000	53200	47400	69800	37600	53700	49603.76	0.42	0	-22782	66300	60000	55500	49200	44700	57750	46950	44	16100	500	37590	50	1	8751446	4161	-20.58	25.15	12	7.91	-2310.00	1891.00	61800	20240711	-23.06	12000	20230706	296.25	61800	-23.06	20240711	17010	179.54	20240104	61800	-23.06	20240711	12000	296.25	20230713	0.00	N	107640	500	43 억		37007	N	N	0	N	00	N
109	20240712	130756	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	48200	-5500	5	-10.24	28295930900	565843	16.42	53000	53200	48100	69800	37600	53700	50006.40	0.42	0	-26966	66300	60000	55500	49200	44700	57750	46950	44	16100	500	37590	50	1	8751446	4218	-20.87	25.49	12	6.47	-2310.00	1891.00	61800	20240711	-22.01	12000	20230706	301.67	61800	-22.01	20240711	17010	183.36	20240104	61800	-22.01	20240711	12000	301.67	20230713	0.00	N	107640	500	43 억		37007	N	N	0	N	00	N
110	20240712	120758	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	48600	-5100	5	-9.50	25405995600	506301	14.69	53000	53200	48100	69800	37600	53700	50179.33	0.42	0	-25004	66300	60000	55500	49200	44700	57750	46950	44	16100	500	37590	50	1	8751446	4253	-21.04	25.70	12	5.79	-2310.00	1891.00	61800	20240711	-21.36	12000	20230706	305.00	61800	-21.36	20240711	17010	185.71	20240104	61800	-21.36	20240711	12000	305.00	20230713	0.00	N	107640	500	43 억		37007	N	N	0	N	00	N
111	20240712	110755	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	48950	-4750	5	-8.85	19960882850	394874	11.46	53000	53200	48750	69800	37600	53700	50549.66	0.42	0	-22748	66300	60000	55500	49200	44700	57750	46950	44	16100	500	37590	50	1	8751446	4284	-21.19	25.89	12	4.51	-2310.00	1891.00	61800	20240711	-20.79	12000	20230706	307.92	61800	-20.79	20240711	17010	187.77	20240104	61800	-20.79	20240711	12000	307.92	20230713	0.00	N	107640	500	43 억		37007	N	N	0	N	00	N
112	20240712	100758	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	49300	-4400	5	-8.19	13499360750	263797	7.66	53000	53200	49300	69800	37600	53700	51172.88	0.42	0	-12850	66300	60000	55500	49200	44700	57750	46950	44	16100	500	37590	50	1	8751446	4314	-21.34	26.07	12	3.01	-2310.00	1891.00	61800	20240711	-20.23	12000	20230706	310.83	61800	-20.23	20240711	17010	189.83	20240104	61800	-20.23	20240711	12000	310.83	20230713	0.00	N	107640	500	43 억		37007	N	N	0	N	00	N
113	20240712	090754	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	51900	-1800	5	-3.35	2898524000	55243	1.60	53000	53200	51800	69800	37600	53700	52467.66	0.42	0	-609	66300	60000	55500	49200	44700	57750	46950	44	16100	500	37590	100	1	8751446	4542	-22.47	27.45	12	0.63	-2310.00	1891.00	61800	20240711	-16.02	12000	20230706	332.50	61800	-16.02	20240711	17010	205.11	20240104	61800	-16.02	20240711	12000	332.50	20230713	0.00	N	107640	500	43 억		37007	N	N	0	N	00	N
114	20240711	160751	57	100.00	KOSDAQ	신고가	일반전기전자	N	N	N	N		N	53700	-1800	5	-3.24	192455037000	3416037	58.01	54100	61800	51000	72100	38900	55500	56341.28	0.26	0	15235	66866	61182	53916	48232	40966	64025	51075	44	16600	500	38850	100	1	8751446	4700	-23.25	28.40	12	39.03	-2310.00	1891.00	61800	20240711	-13.11	12000	20230706	347.50	61800	-13.11	20240711	17010	215.70	20240104	61800	-13.11	20240711	12000	347.50	20230713	0.00	N	107640	500	43 억		22504	N	N	0	N	00	N
115	20240711	150757	57	100.00	KOSDAQ	신고가	일반전기전자	N	N	N	N		N	51600	-3900	5	-7.03	185436484300	3282158	55.74	54100	61800	51100	72100	38900	55500	56498.44	0.26	0	6595	66866	61182	53916	48232	40966	64025	51075	44	16600	500	38850	100	1	8751446	4516	-22.34	27.29	12	37.50	-2310.00	1891.00	61800	20240711	-16.50	12000	20230706	330.00	61800	-16.50	20240711	17010	203.35	20240104	61800	-16.50	20240711	12000	330.00	20230713	0.00	N	107640	500	43 억		22504	N	N	0	N	00	N
116	20240711	140757	57	100.00	KOSDAQ	신고가	일반전기전자	N	N	N	N		N	55300	-200	5	-0.36	163670371400	2877091	48.86	54100	61800	52600	72100	38900	55500	56887.61	0.26	0	1287	66866	61182	53916	48232	40966	64025	51075	44	16600	500	38850	100	1	8751446	4840	-23.94	29.24	12	32.88	-2310.00	1891.00	61800	20240711	-10.52	12000	20230706	360.83	61800	-10.52	20240711	17010	225.10	20240104	61800	-10.52	20240711	12000	360.83	20230713	0.00	N	107640	500	43 억		22504	N	N	0	N	00	N
117	20240711	130755	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	58900	3400	2	6.13	84035509600	1512094	25.68	54100	59300	52600	72100	38900	55500	55575.60	0.26	0	-805	66866	61182	53916	48232	40966	64025	51075	44	16600	500	38850	100	1	8751446	5155	-25.50	31.15	12	17.28	-2310.00	1891.00	59600	20240710	-1.17	12000	20230706	390.83	59600	-1.17	20240710	17010	246.27	20240104	59600	-1.17	20240710	12000	390.83	20230713	0.00	N	107640	500	43 억		22504	N	N	0	N	00	N
118	20240711	120754	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	56100	600	2	1.08	54832780200	1003701	17.04	54100	56800	52600	72100	38900	55500	54630.31	0.26	0	-5286	66866	61182	53916	48232	40966	64025	51075	44	16600	500	38850	100	1	8751446	4910	-24.29	29.67	12	11.47	-2310.00	1891.00	59600	20240710	-5.87	12000	20230706	367.50	59600	-5.87	20240710	17010	229.81	20240104	59600	-5.87	20240710	12000	367.50	20230713	0.00	N	107640	500	43 억		22504	N	N	0	N	00	N
119	20240711	110752	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	54500	-1000	5	-1.80	38142884600	705281	11.98	54100	55900	52600	72100	38900	55500	54081.17	0.26	0	-7254	66866	61182	53916	48232	40966	64025	51075	44	16600	500	38850	100	1	8751446	4770	-23.59	28.82	12	8.06	-2310.00	1891.00	59600	20240710	-8.56	12000	20230706	354.17	59600	-8.56	20240710	17010	220.40	20240104	59600	-8.56	20240710	12000	354.17	20230713	0.00	N	107640	500	43 억		22504	N	N	0	N	00	N
120	20240711	100753	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	53500	-2000	5	-3.60	22637344300	421226	7.15	54100	55000	52600	72100	38900	55500	53740.19	0.26	0	4372	66866	61182	53916	48232	40966	64025	51075	44	16600	500	38850	100	1	8751446	4682	-23.16	28.29	12	4.81	-2310.00	1891.00	59600	20240710	-10.23	12000	20230706	345.83	59600	-10.23	20240710	17010	214.52	20240104	59600	-10.23	20240710	12000	345.83	20230713	0.00	N	107640	500	43 억		22504	N	N	0	N	00	N
121	20240711	090751	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	53400	-2100	5	-3.78	8398188700	155755	2.65	54100	54800	53000	72100	38900	55500	53915.89	0.26	0	1602	66866	61182	53916	48232	40966	64025	51075	44	16600	500	38850	100	1	8751446	4673	-23.12	28.24	12	1.78	-2310.00	1891.00	59600	20240710	-10.40	12000	20230706	345.00	59600	-10.40	20240710	17010	213.93	20240104	59600	-10.40	20240710	12000	345.00	20230713	0.00	N	107640	500	43 억		22504	N	N	0	N	00	N
122	20240710	160750	57	100.00	KOSDAQ	신고가	일반전기전자	N	N	N	N		N	55500	9600	2	20.92	318484482900	5821600	467.48	47000	59600	46650	59600	32150	45900	54706.88	0.06	0	16954	52166	49032	47266	44132	42366	48150	43250	44	13700	500	32130	100	1	8751446	4857	-24.03	29.35	12	66.52	-2310.00	1891.00	59600	20240710	-6.88	12000	20230706	362.50	59600	-6.88	20240710	17010	226.28	20240104	59600	-6.88	20240710	12000	362.50	20230710	0.00	N	107640	500	43 억		5156	N	N	0	N	00	N
123	20240710	150752	57	100.00	KOSDAQ	신고가	일반전기전자	N	N	N	N		N	54500	8600	2	18.74	302000002000	5525495	443.70	47000	59600	46650	59600	32150	45900	54655.77	0.06	0	11620	52166	49032	47266	44132	42366	48150	43250	44	13700	500	32130	100	1	8751446	4770	-23.59	28.82	12	63.14	-2310.00	1891.00	59600	20240710	-8.56	12000	20230706	354.17	59600	-8.56	20240710	17010	220.40	20240104	59600	-8.56	20240710	12000	354.17	20230710	0.00	N	107640	500	43 억		5156	N	N	0	N	00	N
124	20240710	140751	57	100.00	KOSDAQ	신고가	일반전기전자	N	N	N	N		N	56800	10900	2	23.75	246801042600	4516269	362.66	47000	59600	46650	59600	32150	45900	54647.15	0.06	0	12937	52166	49032	47266	44132	42366	48150	43250	44	13700	500	32130	100	1	8751446	4971	-24.59	30.04	12	51.61	-2310.00	1891.00	59600	20240710	-4.70	12000	20230706	373.33	59600	-4.70	20240710	17010	233.92	20240104	59600	-4.70	20240710	12000	373.33	20230710	0.00	N	107640	500	43 억		5156	N	N	0	N	00	N
125	20240710	130751	57	100.00	KOSDAQ	신고가	일반전기전자	N	N	N	N		N	58500	12600	2	27.45	196351016800	3626536	291.21	47000	59600	46650	59600	32150	45900	54142.90	0.06	0	1226	52166	49032	47266	44132	42366	48150	43250	44	13700	500	32130	100	1	8751446	5120	-25.32	30.94	12	41.44	-2310.00	1891.00	59600	20240710	-1.85	12000	20230706	387.50	59600	-1.85	20240710	17010	243.92	20240104	59600	-1.85	20240710	12000	387.50	20230710	0.00	N	107640	500	43 억		5156	N	N	0	N	00	N
126	20240710	120750	57	100.00	KOSDAQ	신고가	일반전기전자	N	N	N	N		N	59600	13700	1	29.85	166069649900	3115515	250.18	47000	59600	46650	59600	32150	45900	53304.13	0.06	0	22167	52166	49032	47266	44132	42366	48150	43250	44	13700	500	32130	100	1	8751446	5216	-25.80	31.52	12	35.60	-2310.00	1891.00	59600	20240710	0.00	12000	20230706	396.67	59600	0.00	20240710	17010	250.38	20240104	59600	0.00	20240710	12000	396.67	20230710	0.00	N	107640	500	43 억		5156	N	N	0	N	00	N
127	20240710	110751	57	100.00	KOSDAQ	신고가	일반전기전자	N	N	N	N		N	55500	9600	2	20.92	127074326200	2448482	196.61	47000	56500	46650	59600	32150	45900	51899.28	0.06	0	555	52166	49032	47266	44132	42366	48150	43250	44	13700	500	32130	100	1	8751446	4857	-24.03	29.35	12	27.98	-2310.00	1891.00	56500	20240710	-1.77	12000	20230706	362.50	56500	-1.77	20240710	17010	226.28	20240104	56500	-1.77	20240710	12000	362.50	20230710	0.00	N	107640	500	43 억		5156	N	N	0	N	00	N
128	20240710	100746	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	50300	4400	2	9.59	26891052600	554766	44.55	47000	50500	46650	59600	32150	45900	48472.88	0.06	0	23017	52166	49032	47266	44132	42366	48150	43250	44	13700	500	32130	100	1	8751446	4402	-21.77	26.60	12	6.34	-2310.00	1891.00	55000	20240619	-8.55	12000	20230706	319.17	55000	-8.55	20240619	17010	195.71	20240104	55000	-8.55	20240619	12000	319.17	20230710	0.00	N	107640	500	43 억		5156	N	N	0	N	00	N
129	20240710	090751	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	47300	1400	2	3.05	5915289000	124041	9.96	47000	48500	46950	59600	32150	45900	47688.48	0.06	0	-878	52166	49032	47266	44132	42366	48150	43250	44	13700	500	32130	50	1	8751446	4139	-20.48	25.01	12	1.42	-2310.00	1891.00	55000	20240619	-14.00	12000	20230706	294.17	55000	-14.00	20240619	17010	178.07	20240104	55000	-14.00	20240619	12000	294.17	20230710	0.00	N	107640	500	43 억		5156	N	N	0	N	00	N
130	20240709	160747	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	45900	200	2	0.44	55737698100	1160780	89.82	48500	50400	45500	59400	32000	45700	48021.22	0.22	0	-45841	49533	47616	44933	43016	40333	48575	43975	44	13700	500	31990	50	1	8751446	4017	-19.87	24.27	12	13.26	-2310.00	1891.00	55000	20240619	-16.55	11800	20230703	288.98	55000	-16.55	20240619	17010	169.84	20240104	55000	-16.55	20240619	12000	282.50	20230710	0.00	N	107640	500	43 억		19537	N	N	0	N	00	N
131	20240709	150749	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	45950	250	2	0.55	53957518600	1121978	86.82	48500	50400	45500	59400	32000	45700	48091.42	0.22	0	-47947	49533	47616	44933	43016	40333	48575	43975	44	13700	500	31990	50	1	8751446	4021	-19.89	24.30	12	12.82	-2310.00	1891.00	55000	20240619	-16.45	11800	20230703	289.41	55000	-16.45	20240619	17010	170.14	20240104	55000	-16.45	20240619	12000	282.92	20230710	0.00	N	107640	500	43 억		19537	N	N	0	N	00	N
132	20240709	140750	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	47400	1700	2	3.72	49031382500	1015858	78.61	48500	50400	46850	59400	32000	45700	48265.98	0.22	0	-39980	49533	47616	44933	43016	40333	48575	43975	44	13700	500	31990	50	1	8751446	4148	-20.52	25.07	12	11.61	-2310.00	1891.00	55000	20240619	-13.82	11800	20230703	301.69	55000	-13.82	20240619	17010	178.66	20240104	55000	-13.82	20240619	12000	295.00	20230710	0.00	N	107640	500	43 억		19537	N	N	0	N	00	N
133	20240709	130752	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	47400	1700	2	3.72	45430558950	939809	72.72	48500	50400	46850	59400	32000	45700	48340.20	0.22	0	-36962	49533	47616	44933	43016	40333	48575	43975	44	13700	500	31990	50	1	8751446	4148	-20.52	25.07	12	10.74	-2310.00	1891.00	55000	20240619	-13.82	11800	20230703	301.69	55000	-13.82	20240619	17010	178.66	20240104	55000	-13.82	20240619	12000	295.00	20230710	0.00	N	107640	500	43 억		19537	N	N	0	N	00	N
134	20240709	120754	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	47700	2000	2	4.38	42794794200	884238	68.42	48500	50400	46850	59400	32000	45700	48397.37	0.22	0	-26807	49533	47616	44933	43016	40333	48575	43975	44	13700	500	31990	50	1	8751446	4174	-20.65	25.22	12	10.10	-2310.00	1891.00	55000	20240619	-13.27	11800	20230703	304.24	55000	-13.27	20240619	17010	180.42	20240104	55000	-13.27	20240619	12000	297.50	20230710	0.00	N	107640	500	43 억		19537	N	N	0	N	00	N
135	20240709	110754	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	48150	2450	2	5.36	36847181900	760836	58.87	48500	50400	46850	59400	32000	45700	48429.86	0.22	0	-23507	49533	47616	44933	43016	40333	48575	43975	44	13700	500	31990	50	1	8751446	4214	-20.84	25.46	12	8.69	-2310.00	1891.00	55000	20240619	-12.45	11800	20230703	308.05	55000	-12.45	20240619	17010	183.07	20240104	55000	-12.45	20240619	12000	301.25	20230710	0.00	N	107640	500	43 억		19537	N	N	0	N	00	N
136	20240709	100750	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	47350	1650	2	3.61	30925539000	637165	49.30	48500	50400	46850	59400	32000	45700	48536.15	0.22	0	-24800	49533	47616	44933	43016	40333	48575	43975	44	13700	500	31990	50	1	8751446	4144	-20.50	25.04	12	7.28	-2310.00	1891.00	55000	20240619	-13.91	11800	20230703	301.27	55000	-13.91	20240619	17010	178.37	20240104	55000	-13.91	20240619	12000	294.58	20230710	0.00	N	107640	500	43 억		19537	N	N	0	N	00	N
137	20240709	090749	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	48650	2950	2	6.46	17288689500	352035	27.24	48500	50400	48000	59400	32000	45700	49110.71	0.22	0	-17976	49533	47616	44933	43016	40333	48575	43975	44	13700	500	31990	50	1	8751446	4258	-21.06	25.73	12	4.02	-2310.00	1891.00	55000	20240619	-11.55	11800	20230703	312.29	55000	-11.55	20240619	17010	186.01	20240104	55000	-11.55	20240619	12000	305.42	20230710	0.00	N	107640	500	43 억		19537	N	N	0	N	00	N
138	20240708	160744	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	45700	1800	2	4.10	53791307150	1196930	39.12	42950	46850	42250	57000	30750	43900	44943.58	0.19	0	15277	54700	49300	46600	41200	38500	47950	39850	44	13100	500	30730	50	1	8751446	3999	-19.78	24.17	12	13.68	-2310.00	1891.00	55000	20240619	-16.91	11800	20230703	287.29	55000	-16.91	20240619	17010	168.67	20240104	55000	-16.91	20240619	12000	280.83	20230710	0.00	N	107640	500	43 억		16580	N	N	0	N	00	N
139	20240708	150745	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	45800	1900	2	4.33	51869737200	1154848	37.74	42950	46850	42250	57000	30750	43900	44917.86	0.19	0	15511	54700	49300	46600	41200	38500	47950	39850	44	13100	500	30730	50	1	8751446	4008	-19.83	24.22	12	13.20	-2310.00	1891.00	55000	20240619	-16.73	11800	20230703	288.14	55000	-16.73	20240619	17010	169.25	20240104	55000	-16.73	20240619	12000	281.67	20230710	0.00	N	107640	500	43 억		16580	N	N	0	N	00	N
140	20240708	140748	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	45750	1850	2	4.21	47044625350	1049942	34.31	42950	46850	42250	57000	30750	43900	44809.91	0.19	0	15967	54700	49300	46600	41200	38500	47950	39850	44	13100	500	30730	50	1	8751446	4004	-19.81	24.19	12	12.00	-2310.00	1891.00	55000	20240619	-16.82	11800	20230703	287.71	55000	-16.82	20240619	17010	168.96	20240104	55000	-16.82	20240619	12000	281.25	20230710	0.00	N	107640	500	43 억		16580	N	N	0	N	00	N
141	20240708	130744	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	45700	1800	2	4.10	42016857850	940669	30.74	42950	46600	42250	57000	30750	43900	44669.86	0.19	0	7353	54700	49300	46600	41200	38500	47950	39850	44	13100	500	30730	50	1	8751446	3999	-19.78	24.17	12	10.75	-2310.00	1891.00	55000	20240619	-16.91	11800	20230703	287.29	55000	-16.91	20240619	17010	168.67	20240104	55000	-16.91	20240619	12000	280.83	20230710	0.00	N	107640	500	43 억		16580	N	N	0	N	00	N
142	20240708	120746	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	45100	1200	2	2.73	31772762500	716742	23.42	42950	46350	42250	57000	30750	43900	44331.53	0.19	0	6535	54700	49300	46600	41200	38500	47950	39850	44	13100	500	30730	50	1	8751446	3947	-19.52	23.85	12	8.19	-2310.00	1891.00	55000	20240619	-18.00	11800	20230703	282.20	55000	-18.00	20240619	17010	165.14	20240104	55000	-18.00	20240619	12000	275.83	20230710	0.00	N	107640	500	43 억		16580	N	N	0	N	00	N
143	20240708	110743	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	45400	1500	2	3.42	26954128000	608102	19.87	42950	46350	42250	57000	30750	43900	44327.47	0.19	0	-511	54700	49300	46600	41200	38500	47950	39850	44	13100	500	30730	50	1	8751446	3973	-19.65	24.01	12	6.95	-2310.00	1891.00	55000	20240619	-17.45	11800	20230703	284.75	55000	-17.45	20240619	17010	166.90	20240104	55000	-17.45	20240619	12000	278.33	20230710	0.00	N	107640	500	43 억		16580	N	N	0	N	00	N
144	20240708	100744	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	43800	-100	5	-0.23	12486595950	288876	9.44	42950	44650	42250	57000	30750	43900	43216.48	0.19	0	2880	54700	49300	46600	41200	38500	47950	39850	44	13100	500	30730	50	1	8751446	3833	-18.96	23.16	12	3.30	-2310.00	1891.00	55000	20240619	-20.36	11800	20230703	271.19	55000	-20.36	20240619	17010	157.50	20240104	55000	-20.36	20240619	12000	265.00	20230710	0.00	N	107640	500	43 억		16580	N	N	0	N	00	N
145	20240708	090744	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	43200	-700	5	-1.59	5335451750	124147	4.06	42950	43500	42350	57000	30750	43900	42950.12	0.19	0	13059	54700	49300	46600	41200	38500	47950	39850	44	13100	500	30730	50	1	8751446	3781	-18.70	22.85	12	1.42	-2310.00	1891.00	55000	20240619	-21.45	11800	20230703	266.10	55000	-21.45	20240619	17010	153.97	20240104	55000	-21.45	20240619	12000	260.00	20230710	0.00	N	107640	500	43 억		16580	N	N	0	N	00	N
146	20240705	160740	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	43900	600	2	1.39	147644240150	3029336	246.35	48250	52000	43900	56200	30350	43300	48743.97	0.57	0	-38524	46666	44982	42716	41032	38766	45825	41875	44	12900	500	30310	50	1	8751446	3842	-19.00	23.22	12	34.62	-2310.00	1891.00	55000	20240619	-20.18	11800	20230703	272.03	55000	-20.18	20240619	17010	158.08	20240104	55000	-20.18	20240619	12000	265.83	20230706	0.00	N	107640	500	43 억		49997	N	N	0	N	00	N
147	20240705	150743	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	44950	1650	2	3.81	144642827650	2961902	240.87	48250	52000	44700	56200	30350	43300	48834.71	0.57	0	-41460	46666	44982	42716	41032	38766	45825	41875	44	12900	500	30310	50	1	8751446	3934	-19.46	23.77	12	33.84	-2310.00	1891.00	55000	20240619	-18.27	11800	20230703	280.93	55000	-18.27	20240619	17010	164.26	20240104	55000	-18.27	20240619	12000	274.58	20230706	0.00	N	107640	500	43 억		49997	N	N	0	N	00	N
148	20240705	140744	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	46200	2900	2	6.70	137697770050	2809540	228.48	48250	52000	45600	56200	30350	43300	49011.08	0.57	0	-47480	46666	44982	42716	41032	38766	45825	41875	44	12900	500	30310	50	1	8751446	4043	-20.00	24.43	12	32.10	-2310.00	1891.00	55000	20240619	-16.00	11800	20230703	291.53	55000	-16.00	20240619	17010	171.60	20240104	55000	-16.00	20240619	12000	285.00	20230706	0.00	N	107640	500	43 억		49997	N	N	0	N	00	N
149	20240705	130743	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	47250	3950	2	9.12	132833623600	2705123	219.99	48250	52000	45600	56200	30350	43300	49104.77	0.57	0	-46362	46666	44982	42716	41032	38766	45825	41875	44	12900	500	30310	50	1	8751446	4135	-20.45	24.99	12	30.91	-2310.00	1891.00	55000	20240619	-14.09	11800	20230703	300.42	55000	-14.09	20240619	17010	177.78	20240104	55000	-14.09	20240619	12000	293.75	20230706	0.00	N	107640	500	43 억		49997	N	N	0	N	00	N
150	20240705	120743	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	47350	4050	2	9.35	123159336550	2498550	203.19	48250	52000	46500	56200	30350	43300	49292.66	0.57	0	-42236	46666	44982	42716	41032	38766	45825	41875	44	12900	500	30310	50	1	8751446	4144	-20.50	25.04	12	28.55	-2310.00	1891.00	55000	20240619	-13.91	11800	20230703	301.27	55000	-13.91	20240619	17010	178.37	20240104	55000	-13.91	20240619	12000	294.58	20230706	0.00	N	107640	500	43 억		49997	N	N	0	N	00	N
151	20240705	110740	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	47950	4650	2	10.74	117988109000	2390042	194.36	48250	52000	46500	56200	30350	43300	49366.90	0.57	0	-46204	46666	44982	42716	41032	38766	45825	41875	44	12900	500	30310	50	1	8751446	4196	-20.76	25.36	12	27.31	-2310.00	1891.00	55000	20240619	-12.82	11800	20230703	306.36	55000	-12.82	20240619	17010	181.89	20240104	55000	-12.82	20240619	12000	299.58	20230706	0.00	N	107640	500	43 억		49997	N	N	0	N	00	N
152	20240705	100741	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	47450	4150	2	9.58	106709344200	2153282	175.11	48250	52000	46500	56200	30350	43300	49557.02	0.57	0	-47862	46666	44982	42716	41032	38766	45825	41875	44	12900	500	30310	50	1	8751446	4153	-20.54	25.09	12	24.60	-2310.00	1891.00	55000	20240619	-13.73	11800	20230703	302.12	55000	-13.73	20240619	17010	178.95	20240104	55000	-13.73	20240619	12000	295.42	20230706	0.00	N	107640	500	43 억		49997	N	N	0	N	00	N
153	20240705	090741	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	49900	6600	2	15.24	30207992650	613256	49.87	48250	50600	48000	56200	30350	43300	49259.75	0.57	0	-15491	46666	44982	42716	41032	38766	45825	41875	44	12900	500	30310	50	1	8751446	4367	-21.60	26.39	12	7.01	-2310.00	1891.00	55000	20240619	-9.27	11800	20230703	322.88	55000	-9.27	20240619	17010	193.36	20240104	55000	-9.27	20240619	12000	315.83	20230706	0.00	N	107640	500	43 억		49997	N	N	0	N	00	N
154	20240704	160737	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	43300	1350	2	3.22	49756938100	1168280	38.17	42750	44400	40450	54500	29400	41950	42588.19	0.66	0	521	50283	46116	39583	35416	28883	48200	37500	44	12550	500	29360	50	1	8751446	3789	-18.74	22.90	12	13.35	-2310.00	1891.00	55000	20240619	-21.27	11800	20230703	266.95	55000	-21.27	20240619	17010	154.56	20240104	55000	-21.27	20240619	12000	260.83	20230706	0.00	N	107640	500	43 억		57666	N	N	0	N	00	N
155	20240704	150741	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	42450	500	2	1.19	43550548450	1023689	33.45	42750	44400	40450	54500	29400	41950	42542.79	0.66	0	-813	50283	46116	39583	35416	28883	48200	37500	44	12550	500	29360	50	1	8751446	3715	-18.38	22.45	12	11.70	-2310.00	1891.00	55000	20240619	-22.82	11800	20230703	259.75	55000	-22.82	20240619	17010	149.56	20240104	55000	-22.82	20240619	12000	253.75	20230706	0.00	N	107640	500	43 억		57666	N	N	0	N	00	N
156	20240704	140740	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	41200	-750	5	-1.79	38627827900	905947	29.60	42750	44400	40700	54500	29400	41950	42638.11	0.66	0	-1195	50283	46116	39583	35416	28883	48200	37500	44	12550	500	29360	50	1	8751446	3606	-17.84	21.79	12	10.35	-2310.00	1891.00	55000	20240619	-25.09	11800	20230703	249.15	55000	-25.09	20240619	17010	142.21	20240104	55000	-25.09	20240619	12000	243.33	20230706	0.00	N	107640	500	43 억		57666	N	N	0	N	00	N
157	20240704	130740	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	42200	250	2	0.60	35659639600	834542	27.27	42750	44400	41400	54500	29400	41950	42729.64	0.66	0	9046	50283	46116	39583	35416	28883	48200	37500	44	12550	500	29360	50	1	8751446	3693	-18.27	22.32	12	9.54	-2310.00	1891.00	55000	20240619	-23.27	11800	20230703	257.63	55000	-23.27	20240619	17010	148.09	20240104	55000	-23.27	20240619	12000	251.67	20230706	0.00	N	107640	500	43 억		57666	N	N	0	N	00	N
158	20240704	120740	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	41900	-50	5	-0.12	32113565100	751204	24.55	42750	44400	41400	54500	29400	41950	42749.52	0.66	0	8459	50283	46116	39583	35416	28883	48200	37500	44	12550	500	29360	50	1	8751446	3667	-18.14	22.16	12	8.58	-2310.00	1891.00	55000	20240619	-23.82	11800	20230703	255.08	55000	-23.82	20240619	17010	146.33	20240104	55000	-23.82	20240619	12000	249.17	20230706	0.00	N	107640	500	43 억		57666	N	N	0	N	00	N
159	20240704	110739	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	43000	1050	2	2.50	29909639350	699154	22.85	42750	44400	41400	54500	29400	41950	42779.82	0.66	0	9312	50283	46116	39583	35416	28883	48200	37500	44	12550	500	29360	50	1	8751446	3763	-18.61	22.74	12	7.99	-2310.00	1891.00	55000	20240619	-21.82	11800	20230703	264.41	55000	-21.82	20240619	17010	152.79	20240104	55000	-21.82	20240619	12000	258.33	20230706	0.00	N	107640	500	43 억		57666	N	N	0	N	00	N
160	20240704	100739	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	42100	150	2	0.36	18797124350	439893	14.37	42750	44400	41400	54500	29400	41950	42731.23	0.66	0	-12867	50283	46116	39583	35416	28883	48200	37500	44	12550	500	29360	50	1	8751446	3684	-18.23	22.26	12	5.03	-2310.00	1891.00	55000	20240619	-23.45	11800	20230703	256.78	55000	-23.45	20240619	17010	147.50	20240104	55000	-23.45	20240619	12000	250.83	20230706	0.00	N	107640	500	43 억		57666	N	N	0	N	00	N
161	20240704	090740	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	42100	150	2	0.36	10311791750	238710	7.80	42750	44400	41700	54500	29400	41950	43198.28	0.66	0	-9104	50283	46116	39583	35416	28883	48200	37500	44	12550	500	29360	50	1	8751446	3684	-18.23	22.26	12	2.73	-2310.00	1891.00	55000	20240619	-23.45	11800	20230703	256.78	55000	-23.45	20240619	17010	147.50	20240104	55000	-23.45	20240619	12000	250.83	20230706	0.00	N	107640	500	43 억		57666	N	N	0	N	00	N
162	20240703	160736	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	41950	7600	2	22.13	122880362400	3034225	145.85	33450	43750	33050	44650	24050	34350	40496.27	0.12	0	57996	41283	37816	34033	30566	26783	39550	32300	44	10300	500	24040	50	1	8751446	3671	-18.16	22.18	12	34.67	-2310.00	1891.00	55000	20240619	-23.73	11800	20230703	255.51	55000	-23.73	20240619	17010	146.62	20240104	55000	-23.73	20240619	11800	255.51	20230703	0.00	N	107640	500	43 억		10863	N	N	0	N	00	N
163	20240703	150738	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	41500	7150	2	20.82	118638543250	2932393	140.96	33450	43750	33050	44650	24050	34350	40459.30	0.12	0	58457	41283	37816	34033	30566	26783	39550	32300	44	10300	500	24040	50	1	8751446	3632	-17.97	21.95	12	33.51	-2310.00	1891.00	55000	20240619	-24.55	11800	20230703	251.69	55000	-24.55	20240619	17010	143.97	20240104	55000	-24.55	20240619	11800	251.69	20230703	0.00	N	107640	500	43 억		10863	N	N	0	N	00	N
164	20240703	140739	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	43250	8900	2	25.91	106681999600	2650029	127.38	33450	43750	33050	44650	24050	34350	40258.39	0.12	0	41640	41283	37816	34033	30566	26783	39550	32300	44	10300	500	24040	50	1	8751446	3785	-18.72	22.87	12	30.28	-2310.00	1891.00	55000	20240619	-21.36	11800	20230703	266.53	55000	-21.36	20240619	17010	154.26	20240104	55000	-21.36	20240619	11800	266.53	20230703	0.00	N	107640	500	43 억		10863	N	N	0	N	00	N
165	20240703	130738	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	41050	6700	2	19.51	84641129550	2134099	102.58	33450	42400	33050	44650	24050	34350	39662.94	0.12	0	32242	41283	37816	34033	30566	26783	39550	32300	44	10300	500	24040	50	1	8751446	3592	-17.77	21.71	12	24.39	-2310.00	1891.00	55000	20240619	-25.36	11800	20230703	247.88	55000	-25.36	20240619	17010	141.33	20240104	55000	-25.36	20240619	11800	247.88	20230703	0.00	N	107640	500	43 억		10863	N	N	0	N	00	N
166	20240703	120737	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	40950	6600	2	19.21	76430638850	1934744	93.00	33450	42400	33050	44650	24050	34350	39506.02	0.12	0	23538	41283	37816	34033	30566	26783	39550	32300	44	10300	500	24040	50	1	8751446	3584	-17.73	21.66	12	22.11	-2310.00	1891.00	55000	20240619	-25.55	11800	20230703	247.03	55000	-25.55	20240619	17010	140.74	20240104	55000	-25.55	20240619	11800	247.03	20230703	0.00	N	107640	500	43 억		10863	N	N	0	N	00	N
167	20240703	110739	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	39650	5300	2	15.43	68203079700	1731848	83.25	33450	42400	33050	44650	24050	34350	39383.60	0.12	0	16319	41283	37816	34033	30566	26783	39550	32300	44	10300	500	24040	50	1	8751446	3470	-17.16	20.97	12	19.79	-2310.00	1891.00	55000	20240619	-27.91	11800	20230703	236.02	55000	-27.91	20240619	17010	133.10	20240104	55000	-27.91	20240619	11800	236.02	20230703	0.00	N	107640	500	43 억		10863	N	N	0	N	00	N
168	20240703	100739	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	40150	5800	2	16.89	60297549950	1531967	73.64	33450	42400	33050	44650	24050	34350	39361.72	0.12	0	11274	41283	37816	34033	30566	26783	39550	32300	44	10300	500	24040	50	1	8751446	3514	-17.38	21.23	12	17.51	-2310.00	1891.00	55000	20240619	-27.00	11800	20230703	240.25	55000	-27.00	20240619	17010	136.04	20240104	55000	-27.00	20240619	11800	240.25	20230703	0.00	N	107640	500	43 억		10863	N	N	0	N	00	N
169	20240703	090737	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	36750	2400	2	6.99	5730292350	161767	7.78	33450	36750	33050	44650	24050	34350	35427.52	0.12	0	283	41283	37816	34033	30566	26783	39550	32300	44	10300	500	24040	50	1	8751446	3216	-15.91	19.43	12	1.85	-2310.00	1891.00	55000	20240619	-33.18	11800	20230703	211.44	55000	-33.18	20240619	17010	116.05	20240104	55000	-33.18	20240619	11800	211.44	20230703	0.00	N	107640	500	43 억		10863	Y	N	0	N	00	N
170	20240702	160735	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	34350	1850	2	5.69	70253877800	2052976	296.03	33400	37500	30250	42250	22750	32500	34220.33	0.31	0	-16885	39333	35916	34183	30766	29033	35050	29900	44	9750	500	22750	50	1	8751446	3006	-14.87	18.16	12	23.46	-2310.00	1891.00	55000	20240619	-37.55	11800	20230703	191.10	55000	-37.55	20240619	17010	101.94	20240104	55000	-37.55	20240619	11800	191.10	20230703	0.00	N	107640	500	43 억		27535	N	N	0	N	00	N
171	20240702	150736	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	33600	1100	2	3.38	64801574100	1893861	273.08	33400	37500	30250	42250	22750	32500	34216.65	0.31	0	-26604	39333	35916	34183	30766	29033	35050	29900	44	9750	500	22750	50	1	8751446	2940	-14.55	17.77	12	21.64	-2310.00	1891.00	55000	20240619	-38.91	11800	20230703	184.75	55000	-38.91	20240619	17010	97.53	20240104	55000	-38.91	20240619	11800	184.75	20230703	0.00	N	107640	500	43 억		27535	N	N	0	N	00	N
172	20240702	140736	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	30500	-2000	5	-6.15	52723922800	1525332	219.94	33400	37500	30300	42250	22750	32500	34565.54	0.31	0	-8754	39333	35916	34183	30766	29033	35050	29900	44	9750	500	22750	50	1	8751446	2669	-13.20	16.13	12	17.43	-2310.00	1891.00	55000	20240619	-44.55	11800	20230703	158.47	55000	-44.55	20240619	17010	79.31	20240104	55000	-44.55	20240619	11800	158.47	20230703	0.00	N	107640	500	43 억		27535	N	N	0	N	00	N
173	20240702	130736	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	33150	650	2	2.00	46808723950	1337302	192.83	33400	37500	32650	42250	22750	32500	35002.36	0.31	0	-2245	39333	35916	34183	30766	29033	35050	29900	44	9750	500	22750	50	1	8751446	2901	-14.35	17.53	12	15.28	-2310.00	1891.00	55000	20240619	-39.73	11800	20230703	180.93	55000	-39.73	20240619	17010	94.89	20240104	55000	-39.73	20240619	11800	180.93	20230703	0.00	N	107640	500	43 억		27535	N	N	0	N	00	N
174	20240702	120736	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	33700	1200	2	3.69	45254405900	1290607	186.10	33400	37500	32650	42250	22750	32500	35064.44	0.31	0	-435	39333	35916	34183	30766	29033	35050	29900	44	9750	500	22750	50	1	8751446	2949	-14.59	17.82	12	14.75	-2310.00	1891.00	55000	20240619	-38.73	11800	20230703	185.59	55000	-38.73	20240619	17010	98.12	20240104	55000	-38.73	20240619	11800	185.59	20230703	0.00	N	107640	500	43 억		27535	N	N	0	N	00	N
175	20240702	110735	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	32900	400	2	1.23	42692574050	1213348	174.96	33400	37500	32650	42250	22750	32500	35185.76	0.31	0	-5935	39333	35916	34183	30766	29033	35050	29900	44	9750	500	22750	50	1	8751446	2879	-14.24	17.40	12	13.86	-2310.00	1891.00	55000	20240619	-40.18	11800	20230703	178.81	55000	-40.18	20240619	17010	93.42	20240104	55000	-40.18	20240619	11800	178.81	20230703	0.00	N	107640	500	43 억		27535	N	N	0	N	00	N
176	20240702	100736	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	34650	2150	2	6.62	36472063100	1028784	148.34	33400	37500	32650	42250	22750	32500	35451.62	0.31	0	-4443	39333	35916	34183	30766	29033	35050	29900	44	9750	500	22750	50	1	8751446	3032	-15.00	18.32	12	11.76	-2310.00	1891.00	55000	20240619	-37.00	11800	20230703	193.64	55000	-37.00	20240619	17010	103.70	20240104	55000	-37.00	20240619	11800	193.64	20230703	0.00	N	107640	500	43 억		27535	N	N	0	N	00	N
177	20240702	090737	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	34450	1950	2	6.00	4470521550	130489	18.82	33400	35050	33350	42250	22750	32500	34259.76	0.31	0	8305	39333	35916	34183	30766	29033	35050	29900	44	9750	500	22750	50	1	8751446	3015	-14.91	18.22	12	1.49	-2310.00	1891.00	55000	20240619	-37.36	11800	20230703	191.95	55000	-37.36	20240619	17010	102.53	20240104	55000	-37.36	20240619	11800	191.95	20230703	0.00	N	107640	500	43 억		27535	N	N	0	N	00	N
178	20240701	160733	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	32500	-3800	5	-10.47	22260341950	643072	44.15	36000	37600	32450	47150	25450	36300	34616.14	0.38	0	-5128	40933	38616	36883	34566	32833	37750	33700	44	10850	500	25410	50	1	8751446	2844	-14.07	17.19	12	7.35	-2310.00	1891.00	55000	20240619	-40.91	11800	20230703	175.42	55000	-40.91	20240619	17010	91.06	20240104	55000	-40.91	20240619	11800	175.42	20230703	0.00	N	107640	500	43 억		32827	N	N	0	N	00	N
179	20240701	150735	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	33150	-3150	5	-8.68	20447252250	587696	40.34	36000	37600	32800	47150	25450	36300	34791.95	0.38	0	4973	40933	38616	36883	34566	32833	37750	33700	44	10850	500	25410	50	1	8751446	2901	-14.35	17.53	12	6.72	-2310.00	1891.00	55000	20240619	-39.73	11800	20230703	180.93	55000	-39.73	20240619	17010	94.89	20240104	55000	-39.73	20240619	11800	180.93	20230703	0.00	N	107640	500	43 억		32827	N	N	0	N	00	N
180	20240701	140734	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	33650	-2650	5	-7.30	17986702300	514510	35.32	36000	37600	32800	47150	25450	36300	34958.62	0.38	0	7096	40933	38616	36883	34566	32833	37750	33700	44	10850	500	25410	50	1	8751446	2945	-14.57	17.79	12	5.88	-2310.00	1891.00	55000	20240619	-38.82	11800	20230703	185.17	55000	-38.82	20240619	17010	97.82	20240104	55000	-38.82	20240619	11800	185.17	20230703	0.00	N	107640	500	43 억		32827	N	N	0	N	00	N
181	20240701	130734	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	34050	-2250	5	-6.20	14095213700	397636	27.30	36000	37600	33850	47150	25450	36300	35447.30	0.38	0	-1018	40933	38616	36883	34566	32833	37750	33700	44	10850	500	25410	50	1	8751446	2980	-14.74	18.01	12	4.54	-2310.00	1891.00	55000	20240619	-38.09	11800	20230703	188.56	55000	-38.09	20240619	17010	100.18	20240104	55000	-38.09	20240619	11800	188.56	20230703	0.00	N	107640	500	43 억		32827	N	N	0	N	00	N
182	20240701	120735	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	34150	-2150	5	-5.92	12012937700	336514	23.10	36000	37600	34150	47150	25450	36300	35697.99	0.38	0	-282	40933	38616	36883	34566	32833	37750	33700	44	10850	500	25410	50	1	8751446	2989	-14.78	18.06	12	3.85	-2310.00	1891.00	55000	20240619	-37.91	11800	20230703	189.41	55000	-37.91	20240619	17010	100.76	20240104	55000	-37.91	20240619	11800	189.41	20230703	0.00	N	107640	500	43 억		32827	N	N	0	N	00	N
183	20240701	110733	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	34800	-1500	5	-4.13	9848946550	273819	18.80	36000	37600	34600	47150	25450	36300	35968.69	0.38	0	-2239	40933	38616	36883	34566	32833	37750	33700	44	10850	500	25410	50	1	8751446	3046	-15.06	18.40	12	3.13	-2310.00	1891.00	55000	20240619	-36.73	11800	20230703	194.92	55000	-36.73	20240619	17010	104.59	20240104	55000	-36.73	20240619	11800	194.92	20230703	0.00	N	107640	500	43 억		32827	N	N	0	N	00	N
184	20240701	100732	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	35400	-900	5	-2.48	7623878600	210684	14.46	36000	37600	35100	47150	25450	36300	36186.26	0.38	0	3775	40933	38616	36883	34566	32833	37750	33700	44	10850	500	25410	50	1	8751446	3098	-15.32	18.72	12	2.41	-2310.00	1891.00	55000	20240619	-35.64	11800	20230703	200.00	55000	-35.64	20240619	17010	108.11	20240104	55000	-35.64	20240619	11800	200.00	20230703	0.00	N	107640	500	43 억		32827	N	N	0	N	00	N
185	20240701	090731	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	36050	-250	5	-0.69	1454313350	40811	2.80	36000	36100	35150	47150	25450	36300	35633.58	0.38	0	3600	40933	38616	36883	34566	32833	37750	33700	44	10850	500	25410	50	1	8751446	3155	-15.61	19.06	12	0.47	-2310.00	1891.00	55000	20240619	-34.45	11800	20230703	205.51	55000	-34.45	20240619	17010	111.93	20240104	55000	-34.45	20240619	11800	205.51	20230703	0.00	N	107640	500	43 억		32827	N	N	0	N	00	N