KissMeData/224110/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	161017	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	13790	10	2	0.07	220309010	15994	53.98	13780	13910	13660	17910	9650	13780	13774.48	6.73	0	64	14366	14072	13876	13582	13386	13975	13485	27	4130	500	9640	10	1	5340000	736	11.43	1.14	12	0.30	1206.00	12086.00	17900	20240403	-22.96	12030	20231020	14.63	17900	-22.96	20240403	13070	5.51	20240416	17900	-22.96	20240403	12030	14.63	20231020	4.46	N	224110	500	26 억		359230	N	N	0	N	00	N
3	20240731	151033	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	13730	-50	5	-0.36	159756810	11603	39.16	13780	13910	13660	17910	9650	13780	13768.58	6.73	0	-26	14366	14072	13876	13582	13386	13975	13485	27	4130	500	9640	10	1	5340000	733	11.38	1.14	12	0.22	1206.00	12086.00	17900	20240403	-23.30	12030	20231020	14.13	17900	-23.30	20240403	13070	5.05	20240416	17900	-23.30	20240403	12030	14.13	20231020	4.46	N	224110	500	26 억		359230	N	N	0	N	00	N
4	20240731	141032	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	13770	-10	5	-0.07	107882930	7814	26.37	13780	13910	13660	17910	9650	13780	13806.36	6.73	0	-879	14366	14072	13876	13582	13386	13975	13485	27	4130	500	9640	10	1	5340000	735	11.42	1.14	12	0.15	1206.00	12086.00	17900	20240403	-23.07	12030	20231020	14.46	17900	-23.07	20240403	13070	5.36	20240416	17900	-23.07	20240403	12030	14.46	20231020	4.46	N	224110	500	26 억		359230	N	N	0	N	00	N
5	20240731	131028	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	13810	30	2	0.22	83493010	6045	20.40	13780	13910	13660	17910	9650	13780	13811.91	6.73	0	-272	14366	14072	13876	13582	13386	13975	13485	27	4130	500	9640	10	1	5340000	737	11.45	1.14	12	0.11	1206.00	12086.00	17900	20240403	-22.85	12030	20231020	14.80	17900	-22.85	20240403	13070	5.66	20240416	17900	-22.85	20240403	12030	14.80	20231020	4.46	N	224110	500	26 억		359230	N	N	0	N	00	N
6	20240731	121027	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	13790	10	2	0.07	70159650	5078	17.14	13780	13910	13660	17910	9650	13780	13816.39	6.73	0	-228	14366	14072	13876	13582	13386	13975	13485	27	4130	500	9640	10	1	5340000	736	11.43	1.14	12	0.10	1206.00	12086.00	17900	20240403	-22.96	12030	20231020	14.63	17900	-22.96	20240403	13070	5.51	20240416	17900	-22.96	20240403	12030	14.63	20231020	4.46	N	224110	500	26 억		359230	N	N	0	N	00	N
7	20240731	111030	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	13770	-10	5	-0.07	60213010	4356	14.70	13780	13910	13660	17910	9650	13780	13823.01	6.73	0	108	14366	14072	13876	13582	13386	13975	13485	27	4130	500	9640	10	1	5340000	735	11.42	1.14	12	0.08	1206.00	12086.00	17900	20240403	-23.07	12030	20231020	14.46	17900	-23.07	20240403	13070	5.36	20240416	17900	-23.07	20240403	12030	14.46	20231020	4.46	N	224110	500	26 억		359230	N	N	0	N	00	N
8	20240731	101025	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	13850	70	2	0.51	39732260	2874	9.70	13780	13880	13660	17910	9650	13780	13824.73	6.73	0	-171	14366	14072	13876	13582	13386	13975	13485	27	4130	500	9640	10	1	5340000	740	11.48	1.15	12	0.05	1206.00	12086.00	17900	20240403	-22.63	12030	20231020	15.13	17900	-22.63	20240403	13070	5.97	20240416	17900	-22.63	20240403	12030	15.13	20231020	4.46	N	224110	500	26 억		359230	N	N	0	N	00	N
9	20240731	091026	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	13770	-10	5	-0.07	4691290	341	1.15	13780	13780	13660	17910	9650	13780	13757.45	6.73	0	-2	14366	14072	13876	13582	13386	13975	13485	27	4130	500	9640	10	1	5340000	735	11.42	1.14	12	0.01	1206.00	12086.00	17900	20240403	-23.07	12030	20231020	14.46	17900	-23.07	20240403	13070	5.36	20240416	17900	-23.07	20240403	12030	14.46	20231020	4.46	N	224110	500	26 억		359230	N	N	0	N	00	N
10	20240730	161000	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	13780	-380	5	-2.68	409353110	29631	461.97	14050	14170	13680	18400	9920	14160	13815.03	6.85	0	-6638	14326	14242	14106	14022	13886	14285	14065	27	4240	500	9910	10	1	5340000	736	11.43	1.14	12	0.55	1206.00	12086.00	17900	20240403	-23.02	12030	20231020	14.55	17900	-23.02	20240403	13070	5.43	20240416	17900	-23.02	20240403	12030	14.55	20231020	4.51	N	224110	500	26 억		365868	N	N	0	N	00	N
11	20240730	151020	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	13780	-380	5	-2.68	364793750	26385	411.37	14050	14170	13680	18400	9920	14160	13825.80	6.85	0	-6803	14326	14242	14106	14022	13886	14285	14065	27	4240	500	9910	10	1	5340000	736	11.43	1.14	12	0.49	1206.00	12086.00	17900	20240403	-23.02	12030	20231020	14.55	17900	-23.02	20240403	13070	5.43	20240416	17900	-23.02	20240403	12030	14.55	20231020	4.51	N	224110	500	26 억		365868	N	N	0	N	00	N
12	20240730	141009	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	13760	-400	5	-2.82	301221900	21749	339.09	14050	14170	13700	18400	9920	14160	13849.92	6.85	0	-5911	14326	14242	14106	14022	13886	14285	14065	27	4240	500	9910	10	1	5340000	735	11.41	1.14	12	0.41	1206.00	12086.00	17900	20240403	-23.13	12030	20231020	14.38	17900	-23.13	20240403	13070	5.28	20240416	17900	-23.13	20240403	12030	14.38	20231020	4.51	N	224110	500	26 억		365868	N	N	0	N	00	N
13	20240730	131012	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	13790	-370	5	-2.61	278965580	20126	313.78	14050	14170	13700	18400	9920	14160	13860.95	6.85	0	-5886	14326	14242	14106	14022	13886	14285	14065	27	4240	500	9910	10	1	5340000	736	11.43	1.14	12	0.38	1206.00	12086.00	17900	20240403	-22.96	12030	20231020	14.63	17900	-22.96	20240403	13070	5.51	20240416	17900	-22.96	20240403	12030	14.63	20231020	4.51	N	224110	500	26 억		365868	N	N	0	N	00	N
14	20240730	121005	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	13880	-280	5	-1.98	174921130	12562	195.85	14050	14170	13800	18400	9920	14160	13924.62	6.85	0	-5091	14326	14242	14106	14022	13886	14285	14065	27	4240	500	9910	10	1	5340000	741	11.51	1.15	12	0.24	1206.00	12086.00	17900	20240403	-22.46	12030	20231020	15.38	17900	-22.46	20240403	13070	6.20	20240416	17900	-22.46	20240403	12030	15.38	20231020	4.51	N	224110	500	26 억		365868	N	N	0	N	00	N
15	20240730	111011	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	14020	-140	5	-0.99	95318410	6813	106.22	14050	14170	13870	18400	9920	14160	13990.67	6.85	0	-5105	14326	14242	14106	14022	13886	14285	14065	27	4240	500	9910	10	1	5340000	749	11.63	1.16	12	0.13	1206.00	12086.00	17900	20240403	-21.68	12030	20231020	16.54	17900	-21.68	20240403	13070	7.27	20240416	17900	-21.68	20240403	12030	16.54	20231020	4.51	N	224110	500	26 억		365868	N	N	0	N	00	N
16	20240730	101019	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	14000	-160	5	-1.13	75351100	5399	84.18	14050	14170	13870	18400	9920	14160	13956.49	6.85	0	-4002	14326	14242	14106	14022	13886	14285	14065	27	4240	500	9910	10	1	5340000	748	11.61	1.16	12	0.10	1206.00	12086.00	17900	20240403	-21.79	12030	20231020	16.38	17900	-21.79	20240403	13070	7.12	20240416	17900	-21.79	20240403	12030	16.38	20231020	4.51	N	224110	500	26 억		365868	N	N	0	N	00	N
17	20240730	091023	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	14060	-100	5	-0.71	3431470	244	3.80	14050	14160	14050	18400	9920	14160	14063.40	6.85	0	-119	14326	14242	14106	14022	13886	14285	14065	27	4240	500	9910	10	1	5340000	751	11.66	1.16	12	0.00	1206.00	12086.00	17900	20240403	-21.45	12030	20231020	16.87	17900	-21.45	20240403	13070	7.57	20240416	17900	-21.45	20240403	12030	16.87	20231020	4.51	N	224110	500	26 억		365868	N	N	0	N	00	N
18	20240729	160959	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	14160	150	2	1.07	90192980	6408	75.55	14010	14190	13970	18210	9810	14010	14075.06	6.86	0	-1282	14216	14112	13906	13802	13596	14165	13855	27	4200	500	9800	10	1	5340000	756	11.74	1.17	12	0.12	1206.00	12086.00	17900	20240403	-20.89	12030	20231020	17.71	17900	-20.89	20240403	13070	8.34	20240416	17900	-20.89	20240403	12030	17.71	20231020	4.51	N	224110	500	26 억		366580	N	N	0	N	00	N
19	20240729	151015	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	14160	150	2	1.07	84465070	6003	70.77	14010	14190	13970	18210	9810	14010	14070.48	6.86	0	-1125	14216	14112	13906	13802	13596	14165	13855	27	4200	500	9800	10	1	5340000	756	11.74	1.17	12	0.11	1206.00	12086.00	17900	20240403	-20.89	12030	20231020	17.71	17900	-20.89	20240403	13070	8.34	20240416	17900	-20.89	20240403	12030	17.71	20231020	4.51	N	224110	500	26 억		366580	N	N	0	N	00	N
20	20240729	141021	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	14120	110	2	0.79	64387430	4584	54.04	14010	14120	13970	18210	9810	14010	14046.12	6.86	0	-892	14216	14112	13906	13802	13596	14165	13855	27	4200	500	9800	10	1	5340000	754	11.71	1.17	12	0.09	1206.00	12086.00	17900	20240403	-21.12	12030	20231020	17.37	17900	-21.12	20240403	13070	8.03	20240416	17900	-21.12	20240403	12030	17.37	20231020	4.51	N	224110	500	26 억		366580	N	N	0	N	00	N
21	20240729	131018	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	14090	80	2	0.57	42042660	2998	35.35	14010	14090	13970	18210	9810	14010	14023.57	6.86	0	-732	14216	14112	13906	13802	13596	14165	13855	27	4200	500	9800	10	1	5340000	752	11.68	1.17	12	0.06	1206.00	12086.00	17900	20240403	-21.28	12030	20231020	17.12	17900	-21.28	20240403	13070	7.80	20240416	17900	-21.28	20240403	12030	17.12	20231020	4.51	N	224110	500	26 억		366580	N	N	0	N	00	N
22	20240729	121017	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	14020	10	2	0.07	30214800	2155	25.41	14010	14080	13970	18210	9810	14010	14020.79	6.86	0	-582	14216	14112	13906	13802	13596	14165	13855	27	4200	500	9800	10	1	5340000	749	11.63	1.16	12	0.04	1206.00	12086.00	17900	20240403	-21.68	12030	20231020	16.54	17900	-21.68	20240403	13070	7.27	20240416	17900	-21.68	20240403	12030	16.54	20231020	4.51	N	224110	500	26 억		366580	N	N	0	N	00	N
23	20240729	111007	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	14050	40	2	0.29	21702120	1549	18.26	14010	14050	13970	18210	9810	14010	14010.41	6.86	0	-418	14216	14112	13906	13802	13596	14165	13855	27	4200	500	9800	10	1	5340000	750	11.65	1.16	12	0.03	1206.00	12086.00	17900	20240403	-21.51	12030	20231020	16.79	17900	-21.51	20240403	13070	7.50	20240416	17900	-21.51	20240403	12030	16.79	20231020	4.51	N	224110	500	26 억		366580	N	N	0	N	00	N
24	20240729	101004	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	14030	20	2	0.14	9492360	678	7.99	14010	14030	13970	18210	9810	14010	14000.53	6.86	0	-15	14216	14112	13906	13802	13596	14165	13855	27	4200	500	9800	10	1	5340000	749	11.63	1.16	12	0.01	1206.00	12086.00	17900	20240403	-21.62	12030	20231020	16.63	17900	-21.62	20240403	13070	7.35	20240416	17900	-21.62	20240403	12030	16.63	20231020	4.51	N	224110	500	26 억		366580	N	N	0	N	00	N
25	20240729	091003	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	14010	0	3	0.00	1555100	111	1.31	14010	14010	14000	18210	9810	14010	14009.91	6.86	0	-31	14216	14112	13906	13802	13596	14165	13855	27	4200	500	9800	10	1	5340000	748	11.62	1.16	12	0.00	1206.00	12086.00	17900	20240403	-21.73	12030	20231020	16.46	17900	-21.73	20240403	13070	7.19	20240416	17900	-21.73	20240403	12030	16.46	20231020	4.51	N	224110	500	26 억		366580	N	N	0	N	00	N
26	20240726	160949	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	14010	170	2	1.23	108961170	7882	53.84	13700	14010	13700	17990	9690	13840	13824.05	6.86	0	96	14986	14412	14016	13442	13046	14215	13245	27	4150	500	9680	10	1	5340000	748	11.62	1.16	12	0.15	1206.00	12086.00	17900	20240403	-21.73	12030	20231020	16.46	17900	-21.73	20240403	13070	7.19	20240416	17900	-21.73	20240403	12030	16.46	20231020	4.51	N	224110	500	26 억		366522	N	N	0	N	00	N
27	20240726	150959	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	13890	50	2	0.36	103505810	7491	51.17	13700	13920	13700	17990	9690	13840	13817.36	6.86	0	133	14986	14412	14016	13442	13046	14215	13245	27	4150	500	9680	10	1	5340000	742	11.52	1.15	12	0.14	1206.00	12086.00	17900	20240403	-22.40	12030	20231020	15.46	17900	-22.40	20240403	13070	6.27	20240416	17900	-22.40	20240403	12030	15.46	20231020	4.51	N	224110	500	26 억		366522	N	N	0	N	00	N
28	20240726	140959	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	13910	70	2	0.51	93708890	6785	46.35	13700	13920	13700	17990	9690	13840	13811.18	6.86	0	518	14986	14412	14016	13442	13046	14215	13245	27	4150	500	9680	10	1	5340000	743	11.53	1.15	12	0.13	1206.00	12086.00	17900	20240403	-22.29	12030	20231020	15.63	17900	-22.29	20240403	13070	6.43	20240416	17900	-22.29	20240403	12030	15.63	20231020	4.51	N	224110	500	26 억		366522	N	N	0	N	00	N
29	20240726	131000	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	13920	80	2	0.58	93002450	6734	46.00	13700	13920	13700	17990	9690	13840	13810.88	6.86	0	501	14986	14412	14016	13442	13046	14215	13245	27	4150	500	9680	10	1	5340000	743	11.54	1.15	12	0.13	1206.00	12086.00	17900	20240403	-22.23	12030	20231020	15.71	17900	-22.23	20240403	13070	6.50	20240416	17900	-22.23	20240403	12030	15.71	20231020	4.51	N	224110	500	26 억		366522	N	N	0	N	00	N
30	20240726	121004	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	13850	10	2	0.07	89194000	6459	44.12	13700	13900	13700	17990	9690	13840	13809.26	6.86	0	471	14986	14412	14016	13442	13046	14215	13245	27	4150	500	9680	10	1	5340000	740	11.48	1.15	12	0.12	1206.00	12086.00	17900	20240403	-22.63	12030	20231020	15.13	17900	-22.63	20240403	13070	5.97	20240416	17900	-22.63	20240403	12030	15.13	20231020	4.51	N	224110	500	26 억		366522	N	N	0	N	00	N
31	20240726	111004	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	13850	10	2	0.07	68733950	4982	34.03	13700	13900	13700	17990	9690	13840	13796.46	6.86	0	236	14986	14412	14016	13442	13046	14215	13245	27	4150	500	9680	10	1	5340000	740	11.48	1.15	12	0.09	1206.00	12086.00	17900	20240403	-22.63	12030	20231020	15.13	17900	-22.63	20240403	13070	5.97	20240416	17900	-22.63	20240403	12030	15.13	20231020	4.51	N	224110	500	26 억		366522	N	N	0	N	00	N
32	20240726	100958	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	13860	20	2	0.14	57512310	4172	28.50	13700	13900	13700	17990	9690	13840	13785.31	6.86	0	381	14986	14412	14016	13442	13046	14215	13245	27	4150	500	9680	10	1	5340000	740	11.49	1.15	12	0.08	1206.00	12086.00	17900	20240403	-22.57	12030	20231020	15.21	17900	-22.57	20240403	13070	6.04	20240416	17900	-22.57	20240403	12030	15.21	20231020	4.51	N	224110	500	26 억		366522	N	N	0	N	00	N
33	20240726	090956	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	13890	50	2	0.36	40368060	2936	20.06	13700	13890	13700	17990	9690	13840	13749.34	6.86	0	725	14986	14412	14016	13442	13046	14215	13245	27	4150	500	9680	10	1	5340000	742	11.52	1.15	12	0.05	1206.00	12086.00	17900	20240403	-22.40	12030	20231020	15.46	17900	-22.40	20240403	13070	6.27	20240416	17900	-22.40	20240403	12030	15.46	20231020	4.51	N	224110	500	26 억		366522	N	N	0	N	00	N
34	20240725	160955	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	13840	-100	5	-0.72	203779170	14639	125.48	13930	14590	13620	18120	9760	13940	13920.29	6.97	0	-6116	14280	14110	13980	13810	13680	14195	13895	27	4180	500	9750	10	1	5340000	739	11.48	1.15	12	0.27	1206.00	12086.00	17900	20240403	-22.68	12030	20231020	15.05	17900	-22.68	20240403	13070	5.89	20240416	17900	-22.68	20240403	12030	15.05	20231020	4.52	N	224110	500	26 억		372434	N	N	0	N	00	N
35	20240725	151008	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	13980	40	2	0.29	191237300	13735	117.74	13930	14590	13620	18120	9760	13940	13923.36	6.97	0	-5452	14280	14110	13980	13810	13680	14195	13895	27	4180	500	9750	10	1	5340000	747	11.59	1.16	12	0.26	1206.00	12086.00	17900	20240403	-21.90	12030	20231020	16.21	17900	-21.90	20240403	13070	6.96	20240416	17900	-21.90	20240403	12030	16.21	20231020	4.52	N	224110	500	26 억		372434	N	N	0	N	00	N
36	20240725	141002	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	13990	50	2	0.36	185225720	13305	114.05	13930	14590	13620	18120	9760	13940	13921.51	6.97	0	-5050	14280	14110	13980	13810	13680	14195	13895	27	4180	500	9750	10	1	5340000	747	11.60	1.16	12	0.25	1206.00	12086.00	17900	20240403	-21.84	12030	20231020	16.29	17900	-21.84	20240403	13070	7.04	20240416	17900	-21.84	20240403	12030	16.29	20231020	4.52	N	224110	500	26 억		372434	N	N	0	N	00	N
37	20240725	130956	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	13890	-50	5	-0.36	169268010	12153	104.17	13930	14590	13620	18120	9760	13940	13928.08	6.97	0	-5547	14280	14110	13980	13810	13680	14195	13895	27	4180	500	9750	10	1	5340000	742	11.52	1.15	12	0.23	1206.00	12086.00	17900	20240403	-22.40	12030	20231020	15.46	17900	-22.40	20240403	13070	6.27	20240416	17900	-22.40	20240403	12030	15.46	20231020	4.52	N	224110	500	26 억		372434	N	N	0	N	00	N
38	20240725	121002	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	13900	-40	5	-0.29	149265730	10708	91.79	13930	14590	13620	18120	9760	13940	13939.65	6.97	0	-5552	14280	14110	13980	13810	13680	14195	13895	27	4180	500	9750	10	1	5340000	742	11.53	1.15	12	0.20	1206.00	12086.00	17900	20240403	-22.35	12030	20231020	15.54	17900	-22.35	20240403	13070	6.35	20240416	17900	-22.35	20240403	12030	15.54	20231020	4.52	N	224110	500	26 억		372434	N	N	0	N	00	N
39	20240725	111000	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	13900	-40	5	-0.29	145576830	10442	89.51	13930	14590	13620	18120	9760	13940	13941.47	6.97	0	-5446	14280	14110	13980	13810	13680	14195	13895	27	4180	500	9750	10	1	5340000	742	11.53	1.15	12	0.20	1206.00	12086.00	17900	20240403	-22.35	12030	20231020	15.54	17900	-22.35	20240403	13070	6.35	20240416	17900	-22.35	20240403	12030	15.54	20231020	4.52	N	224110	500	26 억		372434	N	N	0	N	00	N
40	20240725	100954	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	13740	-200	5	-1.43	128032990	9182	78.71	13930	14590	13620	18120	9760	13940	13943.91	6.97	0	-4259	14280	14110	13980	13810	13680	14195	13895	27	4180	500	9750	10	1	5340000	734	11.39	1.14	12	0.17	1206.00	12086.00	17900	20240403	-23.24	12030	20231020	14.21	17900	-23.24	20240403	13070	5.13	20240416	17900	-23.24	20240403	12030	14.21	20231020	4.52	N	224110	500	26 억		372434	N	N	0	N	00	N
41	20240725	090949	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	13920	-20	5	-0.14	3804740	276	2.37	13930	13930	13720	18120	9760	13940	13785.29	6.97	0	-80	14280	14110	13980	13810	13680	14195	13895	27	4180	500	9750	10	1	5340000	743	11.54	1.15	12	0.01	1206.00	12086.00	17900	20240403	-22.23	12030	20231020	15.71	17900	-22.23	20240403	13070	6.50	20240416	17900	-22.23	20240403	12030	15.71	20231020	4.52	N	224110	500	26 억		372434	N	N	0	N	00	N
42	20240724	160949	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	13940	-10	5	-0.07	162409600	11662	96.13	13850	14150	13850	18130	9770	13950	13926.39	6.99	0	-1028	14443	14196	14073	13826	13703	14135	13765	27	4180	500	9760	10	1	5340000	744	11.56	1.15	12	0.22	1206.00	12086.00	17900	20240403	-22.12	12030	20231020	15.88	17900	-22.12	20240403	13070	6.66	20240416	17900	-22.12	20240403	12030	15.88	20231020	4.58	N	224110	500	26 억		373272	N	N	0	N	00	N
43	20240724	151005	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	13900	-50	5	-0.36	159833260	11477	94.61	13850	14150	13850	18130	9770	13950	13926.40	6.99	0	-908	14443	14196	14073	13826	13703	14135	13765	27	4180	500	9760	10	1	5340000	742	11.53	1.15	12	0.21	1206.00	12086.00	17900	20240403	-22.35	12030	20231020	15.54	17900	-22.35	20240403	13070	6.35	20240416	17900	-22.35	20240403	12030	15.54	20231020	4.58	N	224110	500	26 억		373272	N	N	0	N	00	N
44	20240724	140958	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	13890	-60	5	-0.43	150585180	10812	89.13	13850	14150	13850	18130	9770	13950	13927.60	6.99	0	-1035	14443	14196	14073	13826	13703	14135	13765	27	4180	500	9760	10	1	5340000	742	11.52	1.15	12	0.20	1206.00	12086.00	17900	20240403	-22.40	12030	20231020	15.46	17900	-22.40	20240403	13070	6.27	20240416	17900	-22.40	20240403	12030	15.46	20231020	4.58	N	224110	500	26 억		373272	N	N	0	N	00	N
45	20240724	131004	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	13980	30	2	0.22	131482290	9440	77.82	13850	14150	13850	18130	9770	13950	13928.21	6.99	0	-823	14443	14196	14073	13826	13703	14135	13765	27	4180	500	9760	10	1	5340000	747	11.59	1.16	12	0.18	1206.00	12086.00	17900	20240403	-21.90	12030	20231020	16.21	17900	-21.90	20240403	13070	6.96	20240416	17900	-21.90	20240403	12030	16.21	20231020	4.58	N	224110	500	26 억		373272	N	N	0	N	00	N
46	20240724	121001	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	13950	0	3	0.00	120897540	8681	71.56	13850	14150	13850	18130	9770	13950	13926.68	6.99	0	-776	14443	14196	14073	13826	13703	14135	13765	27	4180	500	9760	10	1	5340000	745	11.57	1.15	12	0.16	1206.00	12086.00	17900	20240403	-22.07	12030	20231020	15.96	17900	-22.07	20240403	13070	6.73	20240416	17900	-22.07	20240403	12030	15.96	20231020	4.58	N	224110	500	26 억		373272	N	N	0	N	00	N
47	20240724	110958	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	13950	0	3	0.00	88697330	6367	52.49	13850	14150	13850	18130	9770	13950	13930.79	6.99	0	-403	14443	14196	14073	13826	13703	14135	13765	27	4180	500	9760	10	1	5340000	745	11.57	1.15	12	0.12	1206.00	12086.00	17900	20240403	-22.07	12030	20231020	15.96	17900	-22.07	20240403	13070	6.73	20240416	17900	-22.07	20240403	12030	15.96	20231020	4.58	N	224110	500	26 억		373272	N	N	0	N	00	N
48	20240724	101025	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	13980	30	2	0.22	47674780	3426	28.24	13850	14150	13850	18130	9770	13950	13915.58	6.99	0	-1	14443	14196	14073	13826	13703	14135	13765	27	4180	500	9760	10	1	5340000	747	11.59	1.16	12	0.06	1206.00	12086.00	17900	20240403	-21.90	12030	20231020	16.21	17900	-21.90	20240403	13070	6.96	20240416	17900	-21.90	20240403	12030	16.21	20231020	4.58	N	224110	500	26 억		373272	N	N	0	N	00	N
49	20240724	090950	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	14040	90	2	0.65	12936780	933	7.69	13850	14150	13850	18130	9770	13950	13865.79	6.99	0	5	14443	14196	14073	13826	13703	14135	13765	27	4180	500	9760	10	1	5340000	750	11.64	1.16	12	0.02	1206.00	12086.00	17900	20240403	-21.56	12030	20231020	16.71	17900	-21.56	20240403	13070	7.42	20240416	17900	-21.56	20240403	12030	16.71	20231020	4.58	N	224110	500	26 억		373272	N	N	0	N	00	N
50	20240723	160944	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	13950	-260	5	-1.83	169642750	12014	92.88	14090	14320	13950	18470	9950	14210	14120.54	7.07	0	-4065	14650	14430	14250	14030	13850	14540	14140	27	4260	500	9940	10	1	5340000	745	11.57	1.15	12	0.22	1206.00	12086.00	17900	20240403	-22.07	12030	20231020	15.96	17900	-22.07	20240403	13070	6.73	20240416	17900	-22.07	20240403	12030	15.96	20231020	4.57	N	224110	500	26 억		377337	N	N	0	N	00	N
51	20240723	151007	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	14020	-190	5	-1.34	147796160	10452	80.80	14090	14320	14000	18470	9950	14210	14140.47	7.07	0	-3131	14650	14430	14250	14030	13850	14540	14140	27	4260	500	9940	10	1	5340000	749	11.63	1.16	12	0.20	1206.00	12086.00	17900	20240403	-21.68	12030	20231020	16.54	17900	-21.68	20240403	13070	7.27	20240416	17900	-21.68	20240403	12030	16.54	20231020	4.57	N	224110	500	26 억		377337	N	N	0	N	00	N
52	20240723	140947	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	14090	-120	5	-0.84	96608520	6803	52.59	14090	14320	14040	18470	9950	14210	14200.87	7.07	0	-2407	14650	14430	14250	14030	13850	14540	14140	27	4260	500	9940	10	1	5340000	752	11.68	1.17	12	0.13	1206.00	12086.00	17900	20240403	-21.28	12030	20231020	17.12	17900	-21.28	20240403	13070	7.80	20240416	17900	-21.28	20240403	12030	17.12	20231020	4.57	N	224110	500	26 억		377337	N	N	0	N	00	N
53	20240723	130943	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	14140	-70	5	-0.49	93885680	6610	51.10	14090	14320	14040	18470	9950	14210	14203.58	7.07	0	-2326	14650	14430	14250	14030	13850	14540	14140	27	4260	500	9940	10	1	5340000	755	11.72	1.17	12	0.12	1206.00	12086.00	17900	20240403	-21.01	12030	20231020	17.54	17900	-21.01	20240403	13070	8.19	20240416	17900	-21.01	20240403	12030	17.54	20231020	4.57	N	224110	500	26 억		377337	N	N	0	N	00	N
54	20240723	120950	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	14210	0	3	0.00	74718460	5254	40.62	14090	14320	14090	18470	9950	14210	14221.25	7.07	0	-1322	14650	14430	14250	14030	13850	14540	14140	27	4260	500	9940	10	1	5340000	759	11.78	1.18	12	0.10	1206.00	12086.00	17900	20240403	-20.61	12030	20231020	18.12	17900	-20.61	20240403	13070	8.72	20240416	17900	-20.61	20240403	12030	18.12	20231020	4.57	N	224110	500	26 억		377337	N	N	0	N	00	N
55	20240723	110949	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	14220	10	2	0.07	51889420	3645	28.18	14090	14320	14090	18470	9950	14210	14235.78	7.07	0	-926	14650	14430	14250	14030	13850	14540	14140	27	4260	500	9940	10	1	5340000	759	11.79	1.18	12	0.07	1206.00	12086.00	17900	20240403	-20.56	12030	20231020	18.20	17900	-20.56	20240403	13070	8.80	20240416	17900	-20.56	20240403	12030	18.20	20231020	4.57	N	224110	500	26 억		377337	N	N	0	N	00	N
56	20240723	100946	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	14190	-20	5	-0.14	33907970	2379	18.39	14090	14320	14090	18470	9950	14210	14253.03	7.07	0	-354	14650	14430	14250	14030	13850	14540	14140	27	4260	500	9940	10	1	5340000	758	11.77	1.17	12	0.04	1206.00	12086.00	17900	20240403	-20.73	12030	20231020	17.96	17900	-20.73	20240403	13070	8.57	20240416	17900	-20.73	20240403	12030	17.96	20231020	4.57	N	224110	500	26 억		377337	N	N	0	N	00	N
57	20240723	090956	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	14320	110	2	0.77	8480890	598	4.62	14090	14320	14090	18470	9950	14210	14182.09	7.07	0	183	14650	14430	14250	14030	13850	14540	14140	27	4260	500	9940	10	1	5340000	765	11.87	1.18	12	0.01	1206.00	12086.00	17900	20240403	-20.00	12030	20231020	19.04	17900	-20.00	20240403	13070	9.56	20240416	17900	-20.00	20240403	12030	19.04	20231020	4.57	N	224110	500	26 억		377337	N	N	0	N	00	N
58	20240722	160939	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	14210	10	2	0.07	184112810	12935	140.52	14200	14470	14070	18460	9940	14200	14233.69	7.09	0	-1348	14526	14362	14216	14052	13906	14290	13980	27	4260	500	9940	10	1	5340000	759	11.78	1.18	12	0.24	1206.00	12086.00	17900	20240403	-20.61	12030	20231020	18.12	17900	-20.61	20240403	13070	8.72	20240416	17900	-20.61	20240403	12030	18.12	20231020	4.59	N	224110	500	26 억		378689	N	N	0	N	00	N
59	20240722	150948	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	14230	30	2	0.21	171267930	12029	130.68	14200	14470	14070	18460	9940	14200	14237.92	7.09	0	-1697	14526	14362	14216	14052	13906	14290	13980	27	4260	500	9940	10	1	5340000	760	11.80	1.18	12	0.23	1206.00	12086.00	17900	20240403	-20.50	12030	20231020	18.29	17900	-20.50	20240403	13070	8.88	20240416	17900	-20.50	20240403	12030	18.29	20231020	4.59	N	224110	500	26 억		378689	N	N	0	N	00	N
60	20240722	140955	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	14270	70	2	0.49	157562700	11065	120.21	14200	14470	14070	18460	9940	14200	14239.74	7.09	0	-1935	14526	14362	14216	14052	13906	14290	13980	27	4260	500	9940	10	1	5340000	762	11.83	1.18	12	0.21	1206.00	12086.00	17900	20240403	-20.28	12030	20231020	18.62	17900	-20.28	20240403	13070	9.18	20240416	17900	-20.28	20240403	12030	18.62	20231020	4.59	N	224110	500	26 억		378689	N	N	0	N	00	N
61	20240722	130950	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	14310	110	2	0.77	141841540	9962	108.22	14200	14470	14070	18460	9940	14200	14238.26	7.09	0	-1976	14526	14362	14216	14052	13906	14290	13980	27	4260	500	9940	10	1	5340000	764	11.87	1.18	12	0.19	1206.00	12086.00	17900	20240403	-20.06	12030	20231020	18.95	17900	-20.06	20240403	13070	9.49	20240416	17900	-20.06	20240403	12030	18.95	20231020	4.59	N	224110	500	26 억		378689	N	N	0	N	00	N
62	20240722	120947	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	14260	60	2	0.42	107994690	7591	82.47	14200	14470	14070	18460	9940	14200	14226.68	7.09	0	-1016	14526	14362	14216	14052	13906	14290	13980	27	4260	500	9940	10	1	5340000	761	11.82	1.18	12	0.14	1206.00	12086.00	17900	20240403	-20.34	12030	20231020	18.54	17900	-20.34	20240403	13070	9.10	20240416	17900	-20.34	20240403	12030	18.54	20231020	4.59	N	224110	500	26 억		378689	N	N	0	N	00	N
63	20240722	110946	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	14240	40	2	0.28	94327760	6634	72.07	14200	14470	14070	18460	9940	14200	14218.84	7.09	0	-1111	14526	14362	14216	14052	13906	14290	13980	27	4260	500	9940	10	1	5340000	760	11.81	1.18	12	0.12	1206.00	12086.00	17900	20240403	-20.45	12030	20231020	18.37	17900	-20.45	20240403	13070	8.95	20240416	17900	-20.45	20240403	12030	18.37	20231020	4.59	N	224110	500	26 억		378689	N	N	0	N	00	N
64	20240722	100947	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	14170	-30	5	-0.21	76242120	5361	58.24	14200	14470	14070	18460	9940	14200	14221.62	7.09	0	-894	14526	14362	14216	14052	13906	14290	13980	27	4260	500	9940	10	1	5340000	757	11.75	1.17	12	0.10	1206.00	12086.00	17900	20240403	-20.84	12030	20231020	17.79	17900	-20.84	20240403	13070	8.42	20240416	17900	-20.84	20240403	12030	17.79	20231020	4.59	N	224110	500	26 억		378689	N	N	0	N	00	N
65	20240722	090950	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	14340	140	2	0.99	9403350	660	7.17	14200	14470	14170	18460	9940	14200	14247.50	7.09	0	138	14526	14362	14216	14052	13906	14290	13980	27	4260	500	9940	10	1	5340000	766	11.89	1.19	12	0.01	1206.00	12086.00	17900	20240403	-19.89	12030	20231020	19.20	17900	-19.89	20240403	13070	9.72	20240416	17900	-19.89	20240403	12030	19.20	20231020	4.59	N	224110	500	26 억		378689	N	N	0	N	00	N
66	20240719	160922	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	14200	-20	5	-0.14	127343400	8977	79.82	14230	14380	14070	18480	9960	14220	14185.52	7.09	0	237	14520	14370	14220	14070	13920	14295	13995	27	4260	500	9950	10	1	5340000	758	11.77	1.17	12	0.17	1206.00	12086.00	17900	20240403	-20.67	12030	20231020	18.04	17900	-20.67	20240403	13070	8.65	20240416	17900	-20.67	20240403	12030	18.04	20231020	4.66	N	224110	500	26 억		378452	N	N	0	N	00	N
67	20240719	150932	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	14230	10	2	0.07	119820730	8448	75.12	14230	14380	14070	18480	9960	14220	14183.33	7.09	0	222	14520	14370	14220	14070	13920	14295	13995	27	4260	500	9950	10	1	5340000	760	11.80	1.18	12	0.16	1206.00	12086.00	17900	20240403	-20.50	12030	20231020	18.29	17900	-20.50	20240403	13070	8.88	20240416	17900	-20.50	20240403	12030	18.29	20231020	4.66	N	224110	500	26 억		378452	N	N	0	N	00	N
68	20240719	140933	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	14240	20	2	0.14	90928200	6413	57.02	14230	14380	14070	18480	9960	14220	14178.73	7.09	0	-408	14520	14370	14220	14070	13920	14295	13995	27	4260	500	9950	10	1	5340000	760	11.81	1.18	12	0.12	1206.00	12086.00	17900	20240403	-20.45	12030	20231020	18.37	17900	-20.45	20240403	13070	8.95	20240416	17900	-20.45	20240403	12030	18.37	20231020	4.66	N	224110	500	26 억		378452	N	N	0	N	00	N
69	20240719	130925	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	14290	70	2	0.49	90030370	6350	56.46	14230	14380	14070	18480	9960	14220	14178.01	7.09	0	-384	14520	14370	14220	14070	13920	14295	13995	27	4260	500	9950	10	1	5340000	763	11.85	1.18	12	0.12	1206.00	12086.00	17900	20240403	-20.17	12030	20231020	18.79	17900	-20.17	20240403	13070	9.33	20240416	17900	-20.17	20240403	12030	18.79	20231020	4.66	N	224110	500	26 억		378452	N	N	0	N	00	N
70	20240719	120925	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	14220	0	3	0.00	80435860	5676	50.47	14230	14380	14070	18480	9960	14220	14171.22	7.09	0	-530	14520	14370	14220	14070	13920	14295	13995	27	4260	500	9950	10	1	5340000	759	11.79	1.18	12	0.11	1206.00	12086.00	17900	20240403	-20.56	12030	20231020	18.20	17900	-20.56	20240403	13070	8.80	20240416	17900	-20.56	20240403	12030	18.20	20231020	4.66	N	224110	500	26 억		378452	N	N	0	N	00	N
71	20240719	110935	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	14160	-60	5	-0.42	71035610	5014	44.58	14230	14380	14070	18480	9960	14220	14167.45	7.09	0	-526	14520	14370	14220	14070	13920	14295	13995	27	4260	500	9950	10	1	5340000	756	11.74	1.17	12	0.09	1206.00	12086.00	17900	20240403	-20.89	12030	20231020	17.71	17900	-20.89	20240403	13070	8.34	20240416	17900	-20.89	20240403	12030	17.71	20231020	4.66	N	224110	500	26 억		378452	N	N	0	N	00	N
72	20240719	100903	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	14260	40	2	0.28	43781660	3094	27.51	14230	14380	14070	18480	9960	14220	14150.50	7.09	0	-257	14520	14370	14220	14070	13920	14295	13995	27	4260	500	9950	10	1	5340000	761	11.82	1.18	12	0.06	1206.00	12086.00	17900	20240403	-20.34	12030	20231020	18.54	17900	-20.34	20240403	13070	9.10	20240416	17900	-20.34	20240403	12030	18.54	20231020	4.66	N	224110	500	26 억		378452	N	N	0	N	00	N
73	20240719	090938	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	14220	0	3	0.00	9650790	678	6.03	14230	14380	14220	18480	9960	14220	14234.20	7.09	0	-195	14520	14370	14220	14070	13920	14295	13995	27	4260	500	9950	10	1	5340000	759	11.79	1.18	12	0.01	1206.00	12086.00	17900	20240403	-20.56	12030	20231020	18.20	17900	-20.56	20240403	13070	8.80	20240416	17900	-20.56	20240403	12030	18.20	20231020	4.66	N	224110	500	26 억		378452	N	N	0	N	00	N
74	20240718	160916	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	14220	-110	5	-0.77	159327940	11237	42.51	14330	14370	14070	18620	10040	14330	14178.87	7.08	0	391	14896	14612	14466	14182	14036	14540	14110	27	4290	500	10030	10	1	5340000	759	11.79	1.18	12	0.21	1206.00	12086.00	17900	20240403	-20.56	12030	20231020	18.20	17900	-20.56	20240403	13070	8.80	20240416	17900	-20.56	20240403	12030	18.20	20231020	4.59	N	224110	500	26 억		378061	N	N	0	N	00	N
75	20240718	150925	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	14230	-100	5	-0.70	155246730	10950	41.43	14330	14370	14070	18620	10040	14330	14177.78	7.08	0	382	14896	14612	14466	14182	14036	14540	14110	27	4290	500	10030	10	1	5340000	760	11.80	1.18	12	0.21	1206.00	12086.00	17900	20240403	-20.50	12030	20231020	18.29	17900	-20.50	20240403	13070	8.88	20240416	17900	-20.50	20240403	12030	18.29	20231020	4.59	N	224110	500	26 억		378061	N	N	0	N	00	N
76	20240718	140918	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	14230	-100	5	-0.70	152573040	10762	40.71	14330	14370	14070	18620	10040	14330	14177.02	7.08	0	345	14896	14612	14466	14182	14036	14540	14110	27	4290	500	10030	10	1	5340000	760	11.80	1.18	12	0.20	1206.00	12086.00	17900	20240403	-20.50	12030	20231020	18.29	17900	-20.50	20240403	13070	8.88	20240416	17900	-20.50	20240403	12030	18.29	20231020	4.59	N	224110	500	26 억		378061	N	N	0	N	00	N
77	20240718	130920	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	14230	-100	5	-0.70	135414510	9556	36.15	14330	14370	14070	18620	10040	14330	14170.63	7.08	0	347	14896	14612	14466	14182	14036	14540	14110	27	4290	500	10030	10	1	5340000	760	11.80	1.18	12	0.18	1206.00	12086.00	17900	20240403	-20.50	12030	20231020	18.29	17900	-20.50	20240403	13070	8.88	20240416	17900	-20.50	20240403	12030	18.29	20231020	4.59	N	224110	500	26 억		378061	N	N	0	N	00	N
78	20240718	120919	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	14260	-70	5	-0.49	126565110	8935	33.80	14330	14370	14070	18620	10040	14330	14165.09	7.08	0	347	14896	14612	14466	14182	14036	14540	14110	27	4290	500	10030	10	1	5340000	761	11.82	1.18	12	0.17	1206.00	12086.00	17900	20240403	-20.34	12030	20231020	18.54	17900	-20.34	20240403	13070	9.10	20240416	17900	-20.34	20240403	12030	18.54	20231020	4.59	N	224110	500	26 억		378061	N	N	0	N	00	N
79	20240718	110927	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	14300	-30	5	-0.21	121571860	8584	32.47	14330	14370	14070	18620	10040	14330	14162.61	7.08	0	321	14896	14612	14466	14182	14036	14540	14110	27	4290	500	10030	10	1	5340000	764	11.86	1.18	12	0.16	1206.00	12086.00	17900	20240403	-20.11	12030	20231020	18.87	17900	-20.11	20240403	13070	9.41	20240416	17900	-20.11	20240403	12030	18.87	20231020	4.59	N	224110	500	26 억		378061	N	N	0	N	00	N
80	20240718	100928	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	14240	-90	5	-0.63	86149520	6102	23.08	14330	14370	14070	18620	10040	14330	14118.24	7.08	0	522	14896	14612	14466	14182	14036	14540	14110	27	4290	500	10030	10	1	5340000	760	11.81	1.18	12	0.11	1206.00	12086.00	17900	20240403	-20.45	12030	20231020	18.37	17900	-20.45	20240403	13070	8.95	20240416	17900	-20.45	20240403	12030	18.37	20231020	4.59	N	224110	500	26 억		378061	N	N	0	N	00	N
81	20240718	090926	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	14090	-240	5	-1.67	26180050	1849	7.00	14330	14330	14090	18620	10040	14330	14159.03	7.08	0	-409	14896	14612	14466	14182	14036	14540	14110	27	4290	500	10030	10	1	5340000	752	11.68	1.17	12	0.03	1206.00	12086.00	17900	20240403	-21.28	12030	20231020	17.12	17900	-21.28	20240403	13070	7.80	20240416	17900	-21.28	20240403	12030	17.12	20231020	4.59	N	224110	500	26 억		378061	N	N	0	N	00	N
82	20240717	161005	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	14330	-230	5	-1.58	380867440	26318	69.36	14560	14750	14320	18920	10200	14560	14474.49	7.14	0	-2302	15180	14870	14690	14380	14200	14780	14290	27	4360	500	10190	10	1	5340000	765	11.88	1.19	12	0.49	1206.00	12086.00	17900	20240403	-19.94	12030	20231020	19.12	17900	-19.94	20240403	13070	9.64	20240416	17900	-19.94	20240403	12030	19.12	20231020	4.61	N	224110	500	26 억		381222	N	N	0	N	00	N
83	20240717	151011	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	14330	-230	5	-1.58	344093070	23751	62.59	14560	14750	14330	18920	10200	14560	14487.52	7.14	0	-2143	15180	14870	14690	14380	14200	14780	14290	27	4360	500	10190	10	1	5340000	765	11.88	1.19	12	0.44	1206.00	12086.00	17900	20240403	-19.94	12030	20231020	19.12	17900	-19.94	20240403	13070	9.64	20240416	17900	-19.94	20240403	12030	19.12	20231020	4.61	N	224110	500	26 억		381222	N	N	0	N	00	N
84	20240717	141008	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	14370	-190	5	-1.30	280690980	19338	50.96	14560	14750	14350	18920	10200	14560	14515.00	7.14	0	-348	15180	14870	14690	14380	14200	14780	14290	27	4360	500	10190	10	1	5340000	767	11.92	1.19	12	0.36	1206.00	12086.00	17900	20240403	-19.72	12030	20231020	19.45	17900	-19.72	20240403	13070	9.95	20240416	17900	-19.72	20240403	12030	19.45	20231020	4.61	N	224110	500	26 억		381222	N	N	0	N	00	N
85	20240717	131006	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	14510	-50	5	-0.34	204895820	14081	37.11	14560	14750	14420	18920	10200	14560	14551.23	7.14	0	-1074	15180	14870	14690	14380	14200	14780	14290	27	4360	500	10190	10	1	5340000	775	12.03	1.20	12	0.26	1206.00	12086.00	17900	20240403	-18.94	12030	20231020	20.62	17900	-18.94	20240403	13070	11.02	20240416	17900	-18.94	20240403	12030	20.62	20231020	4.61	N	224110	500	26 억		381222	N	N	0	N	00	N
86	20240717	121008	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	14440	-120	5	-0.82	185739510	12756	33.62	14560	14750	14420	18920	10200	14560	14560.95	7.14	0	-1054	15180	14870	14690	14380	14200	14780	14290	27	4360	500	10190	10	1	5340000	771	11.97	1.19	12	0.24	1206.00	12086.00	17900	20240403	-19.33	12030	20231020	20.03	17900	-19.33	20240403	13070	10.48	20240416	17900	-19.33	20240403	12030	20.03	20231020	4.61	N	224110	500	26 억		381222	N	N	0	N	00	N
87	20240717	111008	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	14460	-100	5	-0.69	136483520	9348	24.64	14560	14750	14440	18920	10200	14560	14600.29	7.14	0	-608	15180	14870	14690	14380	14200	14780	14290	27	4360	500	10190	10	1	5340000	772	11.99	1.20	12	0.18	1206.00	12086.00	17900	20240403	-19.22	12030	20231020	20.20	17900	-19.22	20240403	13070	10.64	20240416	17900	-19.22	20240403	12030	20.20	20231020	4.61	N	224110	500	26 억		381222	N	N	0	N	00	N
88	20240717	101008	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	14570	10	2	0.07	84662940	5774	15.22	14560	14750	14550	18920	10200	14560	14662.79	7.14	0	1842	15180	14870	14690	14380	14200	14780	14290	27	4360	500	10190	10	1	5340000	778	12.08	1.21	12	0.11	1206.00	12086.00	17900	20240403	-18.60	12030	20231020	21.11	17900	-18.60	20240403	13070	11.48	20240416	17900	-18.60	20240403	12030	21.11	20231020	4.61	N	224110	500	26 억		381222	N	N	0	N	00	N
89	20240717	090815	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	14550	-10	5	-0.07	10119470	695	1.83	14560	14580	14550	18920	10200	14560	14560.39	7.14	0	66	15180	14870	14690	14380	14200	14780	14290	27	4360	500	10190	10	1	5340000	777	12.06	1.20	12	0.01	1206.00	12086.00	17900	20240403	-18.72	12030	20231020	20.95	17900	-18.72	20240403	13070	11.32	20240416	17900	-18.72	20240403	12030	20.95	20231020	4.61	N	224110	500	26 억		381222	N	N	0	N	00	N
90	20240716	161010	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	14560	-440	5	-2.93	554355450	37867	276.93	15000	15000	14510	19500	10500	15000	14639.54	7.25	0	-5560	15346	15172	14966	14792	14586	15260	14880	27	4500	500	10500	10	1	5340000	778	12.07	1.20	12	0.71	1206.00	12086.00	17900	20240403	-18.66	12030	20231020	21.03	17900	-18.66	20240403	13070	11.40	20240416	17900	-18.66	20240403	12030	21.03	20231020	4.43	N	224110	500	26 억		387340	N	N	0	N	00	N
91	20240716	151020	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	14600	-400	5	-2.67	534848730	36528	267.13	15000	15000	14510	19500	10500	15000	14642.16	7.25	0	-5632	15346	15172	14966	14792	14586	15260	14880	27	4500	500	10500	10	1	5340000	780	12.11	1.21	12	0.68	1206.00	12086.00	17900	20240403	-18.44	12030	20231020	21.36	17900	-18.44	20240403	13070	11.71	20240416	17900	-18.44	20240403	12030	21.36	20231020	4.43	N	224110	500	26 억		387340	N	N	0	N	00	N
92	20240716	141016	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	14610	-390	5	-2.60	468377640	31972	233.82	15000	15000	14510	19500	10500	15000	14649.62	7.25	0	-6380	15346	15172	14966	14792	14586	15260	14880	27	4500	500	10500	10	1	5340000	780	12.11	1.21	12	0.60	1206.00	12086.00	17900	20240403	-18.38	12030	20231020	21.45	17900	-18.38	20240403	13070	11.78	20240416	17900	-18.38	20240403	12030	21.45	20231020	4.43	N	224110	500	26 억		387340	N	N	0	N	00	N
93	20240716	131016	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	14610	-390	5	-2.60	404606940	27610	201.92	15000	15000	14510	19500	10500	15000	14654.36	7.25	0	-7394	15346	15172	14966	14792	14586	15260	14880	27	4500	500	10500	10	1	5340000	780	12.11	1.21	12	0.52	1206.00	12086.00	17900	20240403	-18.38	12030	20231020	21.45	17900	-18.38	20240403	13070	11.78	20240416	17900	-18.38	20240403	12030	21.45	20231020	4.43	N	224110	500	26 억		387340	N	N	0	N	00	N
94	20240716	121014	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	14580	-420	5	-2.80	362899750	24753	181.02	15000	15000	14510	19500	10500	15000	14660.84	7.25	0	-7025	15346	15172	14966	14792	14586	15260	14880	27	4500	500	10500	10	1	5340000	779	12.09	1.21	12	0.46	1206.00	12086.00	17900	20240403	-18.55	12030	20231020	21.20	17900	-18.55	20240403	13070	11.55	20240416	17900	-18.55	20240403	12030	21.20	20231020	4.43	N	224110	500	26 억		387340	N	N	0	N	00	N
95	20240716	111014	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	14600	-400	5	-2.67	299305690	20393	149.14	15000	15000	14510	19500	10500	15000	14676.88	7.25	0	-7040	15346	15172	14966	14792	14586	15260	14880	27	4500	500	10500	10	1	5340000	780	12.11	1.21	12	0.38	1206.00	12086.00	17900	20240403	-18.44	12030	20231020	21.36	17900	-18.44	20240403	13070	11.71	20240416	17900	-18.44	20240403	12030	21.36	20231020	4.43	N	224110	500	26 억		387340	N	N	0	N	00	N
96	20240716	101015	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	14680	-320	5	-2.13	133102250	9020	65.96	15000	15000	14660	19500	10500	15000	14756.35	7.25	0	-2313	15346	15172	14966	14792	14586	15260	14880	27	4500	500	10500	10	1	5340000	784	12.17	1.21	12	0.17	1206.00	12086.00	17900	20240403	-17.99	12030	20231020	22.03	17900	-17.99	20240403	13070	12.32	20240416	17900	-17.99	20240403	12030	22.03	20231020	4.43	N	224110	500	26 억		387340	N	N	0	N	00	N
97	20240716	091013	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	14810	-190	5	-1.27	22769950	1527	11.17	15000	15000	14810	19500	10500	15000	14911.56	7.25	0	-321	15346	15172	14966	14792	14586	15260	14880	27	4500	500	10500	10	1	5340000	791	12.28	1.23	12	0.03	1206.00	12086.00	17900	20240403	-17.26	12030	20231020	23.11	17900	-17.26	20240403	13070	13.31	20240416	17900	-17.26	20240403	12030	23.11	20231020	4.43	N	224110	500	26 억		387340	N	N	0	N	00	N
98	20240715	160958	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	15000	240	2	1.63	204578390	13668	16.87	14760	15140	14760	19180	10340	14760	14967.69	7.26	0	-652	15633	15196	14913	14476	14193	15055	14335	27	4420	500	10330	10	1	5340000	801	12.44	1.24	12	0.26	1206.00	12086.00	17900	20240403	-16.20	12030	20231020	24.69	17900	-16.20	20240403	13070	14.77	20240416	17900	-16.20	20240403	12030	24.69	20231020	4.52	N	224110	500	26 억		387883	N	N	0	N	00	N
99	20240715	151005	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	14930	170	2	1.15	184458460	12322	15.21	14760	15140	14760	19180	10340	14760	14969.85	7.26	0	-606	15633	15196	14913	14476	14193	15055	14335	27	4420	500	10330	10	1	5340000	797	12.38	1.24	12	0.23	1206.00	12086.00	17900	20240403	-16.59	12030	20231020	24.11	17900	-16.59	20240403	13070	14.23	20240416	17900	-16.59	20240403	12030	24.11	20231020	4.52	N	224110	500	26 억		387883	N	N	0	N	00	N
100	20240715	141003	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	15030	270	2	1.83	148159870	9893	12.21	14760	15140	14760	19180	10340	14760	14976.23	7.26	0	-23	15633	15196	14913	14476	14193	15055	14335	27	4420	500	10330	10	1	5340000	803	12.46	1.24	12	0.19	1206.00	12086.00	17900	20240403	-16.03	12030	20231020	24.94	17900	-16.03	20240403	13070	15.00	20240416	17900	-16.03	20240403	12030	24.94	20231020	4.52	N	224110	500	26 억		387883	N	N	0	N	00	N
101	20240715	131005	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	15040	280	2	1.90	134769200	9002	11.11	14760	15140	14760	19180	10340	14760	14971.03	7.26	0	-47	15633	15196	14913	14476	14193	15055	14335	27	4420	500	10330	10	1	5340000	803	12.47	1.24	12	0.17	1206.00	12086.00	17900	20240403	-15.98	12030	20231020	25.02	17900	-15.98	20240403	13070	15.07	20240416	17900	-15.98	20240403	12030	25.02	20231020	4.52	N	224110	500	26 억		387883	N	N	0	N	00	N
102	20240715	121004	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	15040	280	2	1.90	120283250	8037	9.92	14760	15140	14760	19180	10340	14760	14966.19	7.26	0	7	15633	15196	14913	14476	14193	15055	14335	27	4420	500	10330	10	1	5340000	803	12.47	1.24	12	0.15	1206.00	12086.00	17900	20240403	-15.98	12030	20231020	25.02	17900	-15.98	20240403	13070	15.07	20240416	17900	-15.98	20240403	12030	25.02	20231020	4.52	N	224110	500	26 억		387883	N	N	0	N	00	N
103	20240715	111003	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	14980	220	2	1.49	114966430	7683	9.48	14760	15140	14760	19180	10340	14760	14963.74	7.26	0	60	15633	15196	14913	14476	14193	15055	14335	27	4420	500	10330	10	1	5340000	800	12.42	1.24	12	0.14	1206.00	12086.00	17900	20240403	-16.31	12030	20231020	24.52	17900	-16.31	20240403	13070	14.61	20240416	17900	-16.31	20240403	12030	24.52	20231020	4.52	N	224110	500	26 억		387883	N	N	0	N	00	N
104	20240715	101003	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	14910	150	2	1.02	96447350	6442	7.95	14760	15140	14760	19180	10340	14760	14971.65	7.26	0	8	15633	15196	14913	14476	14193	15055	14335	27	4420	500	10330	10	1	5340000	796	12.36	1.23	12	0.12	1206.00	12086.00	17900	20240403	-16.70	12030	20231020	23.94	17900	-16.70	20240403	13070	14.08	20240416	17900	-16.70	20240403	12030	23.94	20231020	4.52	N	224110	500	26 억		387883	N	N	0	N	00	N
105	20240715	091004	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	14980	220	2	1.49	22087430	1479	1.83	14760	15000	14760	19180	10340	14760	14934.03	7.26	0	158	15633	15196	14913	14476	14193	15055	14335	27	4420	500	10330	10	1	5340000	800	12.42	1.24	12	0.03	1206.00	12086.00	17900	20240403	-16.31	12030	20231020	24.52	17900	-16.31	20240403	13070	14.61	20240416	17900	-16.31	20240403	12030	24.52	20231020	4.52	N	224110	500	26 억		387883	N	N	0	N	00	N
106	20240712	160955	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	14760	130	2	0.89	1214738860	80742	342.84	14840	15350	14630	19010	10250	14630	15044.73	7.39	0	-6796	14990	14810	14610	14430	14230	14900	14520	27	4380	500	10240	10	1	5340000	788	12.24	1.22	12	1.51	1206.00	12086.00	17900	20240403	-17.54	12030	20231020	22.69	17900	-17.54	20240403	13070	12.93	20240416	17900	-17.54	20240403	12030	22.69	20231020	4.44	N	224110	500	26 억		394689	N	N	0	N	00	N
107	20240712	151002	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	14930	300	2	2.05	1143934530	75955	322.51	14840	15350	14630	19010	10250	14630	15060.69	7.39	0	-7818	14990	14810	14610	14430	14230	14900	14520	27	4380	500	10240	10	1	5340000	797	12.38	1.24	12	1.42	1206.00	12086.00	17900	20240403	-16.59	12030	20231020	24.11	17900	-16.59	20240403	13070	14.23	20240416	17900	-16.59	20240403	12030	24.11	20231020	4.44	N	224110	500	26 억		394689	N	N	0	N	00	N
108	20240712	141006	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	14890	260	2	1.78	1100381450	73034	310.11	14840	15350	14630	19010	10250	14630	15066.70	7.39	0	-7428	14990	14810	14610	14430	14230	14900	14520	27	4380	500	10240	10	1	5340000	795	12.35	1.23	12	1.37	1206.00	12086.00	17900	20240403	-16.82	12030	20231020	23.77	17900	-16.82	20240403	13070	13.93	20240416	17900	-16.82	20240403	12030	23.77	20231020	4.44	N	224110	500	26 억		394689	N	N	0	N	00	N
109	20240712	130959	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	14950	320	2	2.19	1061522090	70431	299.06	14840	15350	14630	19010	10250	14630	15071.80	7.39	0	-6610	14990	14810	14610	14430	14230	14900	14520	27	4380	500	10240	10	1	5340000	798	12.40	1.24	12	1.32	1206.00	12086.00	17900	20240403	-16.48	12030	20231020	24.27	17900	-16.48	20240403	13070	14.38	20240416	17900	-16.48	20240403	12030	24.27	20231020	4.44	N	224110	500	26 억		394689	N	N	0	N	00	N
110	20240712	121001	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	15110	480	2	3.28	1007538430	66835	283.79	14840	15350	14630	19010	10250	14630	15075.01	7.39	0	-6428	14990	14810	14610	14430	14230	14900	14520	27	4380	500	10240	10	1	5340000	807	12.53	1.25	12	1.25	1206.00	12086.00	17900	20240403	-15.59	12030	20231020	25.60	17900	-15.59	20240403	13070	15.61	20240416	17900	-15.59	20240403	12030	25.60	20231020	4.44	N	224110	500	26 억		394689	N	N	0	N	00	N
111	20240712	110958	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	15130	500	2	3.42	899840310	59689	253.45	14840	15350	14630	19010	10250	14630	15075.48	7.39	0	-5863	14990	14810	14610	14430	14230	14900	14520	27	4380	500	10240	10	1	5340000	808	12.55	1.25	12	1.12	1206.00	12086.00	17900	20240403	-15.47	12030	20231020	25.77	17900	-15.47	20240403	13070	15.76	20240416	17900	-15.47	20240403	12030	25.77	20231020	4.44	N	224110	500	26 억		394689	N	N	0	N	00	N
112	20240712	100959	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	14880	250	2	1.71	196081560	13207	56.08	14840	15000	14630	19010	10250	14630	14846.79	7.39	0	-76	14990	14810	14610	14430	14230	14900	14520	27	4380	500	10240	10	1	5340000	795	12.34	1.23	12	0.25	1206.00	12086.00	17900	20240403	-16.87	12030	20231020	23.69	17900	-16.87	20240403	13070	13.85	20240416	17900	-16.87	20240403	12030	23.69	20231020	4.44	N	224110	500	26 억		394689	N	N	0	N	00	N
113	20240712	090957	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	14760	130	2	0.89	36278800	2458	10.44	14840	14870	14630	19010	10250	14630	14759.48	7.39	0	-1288	14990	14810	14610	14430	14230	14900	14520	27	4380	500	10240	10	1	5340000	788	12.24	1.22	12	0.05	1206.00	12086.00	17900	20240403	-17.54	12030	20231020	22.69	17900	-17.54	20240403	13070	12.93	20240416	17900	-17.54	20240403	12030	22.69	20231020	4.44	N	224110	500	26 억		394689	N	N	0	N	00	N
114	20240711	160952	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	14630	140	2	0.97	344659580	23549	16.38	14420	14790	14410	18830	10150	14490	14636.28	7.44	0	-2795	16310	15400	14740	13830	13170	15855	14285	27	4340	500	10140	10	1	5340000	781	12.13	1.21	12	0.44	1206.00	12086.00	17900	20240403	-18.27	12030	20231020	21.61	17900	-18.27	20240403	13070	11.94	20240416	17900	-18.27	20240403	12030	21.61	20231020	4.43	N	224110	500	26 억		397397	N	N	0	N	00	N
115	20240711	150958	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	14620	130	2	0.90	325304610	22226	15.46	14420	14790	14410	18830	10150	14490	14636.68	7.44	0	-2546	16310	15400	14740	13830	13170	15855	14285	27	4340	500	10140	10	1	5340000	781	12.12	1.21	12	0.42	1206.00	12086.00	17900	20240403	-18.32	12030	20231020	21.53	17900	-18.32	20240403	13070	11.86	20240416	17900	-18.32	20240403	12030	21.53	20231020	4.43	N	224110	500	26 억		397397	N	N	0	N	00	N
116	20240711	140959	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	14670	180	2	1.24	272925320	18659	12.98	14420	14790	14410	18830	10150	14490	14627.52	7.44	0	-1166	16310	15400	14740	13830	13170	15855	14285	27	4340	500	10140	10	1	5340000	783	12.16	1.21	12	0.35	1206.00	12086.00	17900	20240403	-18.04	12030	20231020	21.95	17900	-18.04	20240403	13070	12.24	20240416	17900	-18.04	20240403	12030	21.95	20231020	4.43	N	224110	500	26 억		397397	N	N	0	N	00	N
117	20240711	130957	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	14670	180	2	1.24	265883480	18179	12.64	14420	14790	14410	18830	10150	14490	14626.38	7.44	0	-980	16310	15400	14740	13830	13170	15855	14285	27	4340	500	10140	10	1	5340000	783	12.16	1.21	12	0.34	1206.00	12086.00	17900	20240403	-18.04	12030	20231020	21.95	17900	-18.04	20240403	13070	12.24	20240416	17900	-18.04	20240403	12030	21.95	20231020	4.43	N	224110	500	26 억		397397	N	N	0	N	00	N
118	20240711	120957	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	14710	220	2	1.52	251067780	17170	11.94	14420	14790	14410	18830	10150	14490	14623.01	7.44	0	-684	16310	15400	14740	13830	13170	15855	14285	27	4340	500	10140	10	1	5340000	786	12.20	1.22	12	0.32	1206.00	12086.00	17900	20240403	-17.82	12030	20231020	22.28	17900	-17.82	20240403	13070	12.55	20240416	17900	-17.82	20240403	12030	22.28	20231020	4.43	N	224110	500	26 억		397397	N	N	0	N	00	N
119	20240711	110953	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	14720	230	2	1.59	213745980	14638	10.18	14420	14790	14410	18830	10150	14490	14602.67	7.44	0	-170	16310	15400	14740	13830	13170	15855	14285	27	4340	500	10140	10	1	5340000	786	12.21	1.22	12	0.27	1206.00	12086.00	17900	20240403	-17.77	12030	20231020	22.36	17900	-17.77	20240403	13070	12.62	20240416	17900	-17.77	20240403	12030	22.36	20231020	4.43	N	224110	500	26 억		397397	N	N	0	N	00	N
120	20240711	100955	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	14710	220	2	1.52	164916880	11319	7.87	14420	14720	14410	18830	10150	14490	14570.41	7.44	0	682	16310	15400	14740	13830	13170	15855	14285	27	4340	500	10140	10	1	5340000	786	12.20	1.22	12	0.21	1206.00	12086.00	17900	20240403	-17.82	12030	20231020	22.28	17900	-17.82	20240403	13070	12.55	20240416	17900	-17.82	20240403	12030	22.28	20231020	4.43	N	224110	500	26 억		397397	N	N	0	N	00	N
121	20240711	090953	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	14590	100	2	0.69	44332750	3054	2.12	14420	14670	14410	18830	10150	14490	14516.91	7.44	0	77	16310	15400	14740	13830	13170	15855	14285	27	4340	500	10140	10	1	5340000	779	12.10	1.21	12	0.06	1206.00	12086.00	17900	20240403	-18.49	12030	20231020	21.28	17900	-18.49	20240403	13070	11.63	20240416	17900	-18.49	20240403	12030	21.28	20231020	4.43	N	224110	500	26 억		397397	N	N	0	N	00	N
122	20240710	160949	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	14490	400	2	2.84	2108019460	142882	1440.34	14230	15650	14080	18310	9870	14090	14753.61	7.60	0	-8454	14356	14222	14076	13942	13796	14290	14010	27	4220	500	9860	10	1	5340000	774	12.01	1.20	12	2.68	1206.00	12086.00	17900	20240403	-19.05	12030	20231020	20.45	17900	-19.05	20240403	13070	10.86	20240416	17900	-19.05	20240403	12030	20.45	20231020	4.43	N	224110	500	26 억		405963	N	N	0	N	00	N
123	20240710	150952	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	14520	430	2	3.05	2052594240	139056	1401.77	14230	15650	14080	18310	9870	14090	14760.92	7.60	0	-7989	14356	14222	14076	13942	13796	14290	14010	27	4220	500	9860	10	1	5340000	775	12.04	1.20	12	2.60	1206.00	12086.00	17900	20240403	-18.88	12030	20231020	20.70	17900	-18.88	20240403	13070	11.09	20240416	17900	-18.88	20240403	12030	20.70	20231020	4.43	N	224110	500	26 억		405963	N	N	0	N	00	N
124	20240710	140952	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	14520	430	2	3.05	1899336740	128476	1295.12	14230	15650	14080	18310	9870	14090	14783.59	7.60	0	-9044	14356	14222	14076	13942	13796	14290	14010	27	4220	500	9860	10	1	5340000	775	12.04	1.20	12	2.41	1206.00	12086.00	17900	20240403	-18.88	12030	20231020	20.70	17900	-18.88	20240403	13070	11.09	20240416	17900	-18.88	20240403	12030	20.70	20231020	4.43	N	224110	500	26 억		405963	N	N	0	N	00	N
125	20240710	130952	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	14370	280	2	1.99	541470100	37623	379.26	14230	14580	14080	18310	9870	14090	14392.00	7.60	0	3813	14356	14222	14076	13942	13796	14290	14010	27	4220	500	9860	10	1	5340000	767	11.92	1.19	12	0.70	1206.00	12086.00	17900	20240403	-19.72	12030	20231020	19.45	17900	-19.72	20240403	13070	9.95	20240416	17900	-19.72	20240403	12030	19.45	20231020	4.43	N	224110	500	26 억		405963	N	N	0	N	00	N
126	20240710	120950	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	14360	270	2	1.92	518239530	36005	362.95	14230	14580	14080	18310	9870	14090	14393.54	7.60	0	4382	14356	14222	14076	13942	13796	14290	14010	27	4220	500	9860	10	1	5340000	767	11.91	1.19	12	0.67	1206.00	12086.00	17900	20240403	-19.78	12030	20231020	19.37	17900	-19.78	20240403	13070	9.87	20240416	17900	-19.78	20240403	12030	19.37	20231020	4.43	N	224110	500	26 억		405963	N	N	0	N	00	N
127	20240710	110952	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	14540	450	2	3.19	393283640	27302	275.22	14230	14580	14080	18310	9870	14090	14404.94	7.60	0	5488	14356	14222	14076	13942	13796	14290	14010	27	4220	500	9860	10	1	5340000	776	12.06	1.20	12	0.51	1206.00	12086.00	17900	20240403	-18.77	12030	20231020	20.86	17900	-18.77	20240403	13070	11.25	20240416	17900	-18.77	20240403	12030	20.86	20231020	4.43	N	224110	500	26 억		405963	N	N	0	N	00	N
128	20240710	100947	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	14560	470	2	3.34	324441880	22543	227.25	14230	14580	14080	18310	9870	14090	14392.13	7.60	0	7251	14356	14222	14076	13942	13796	14290	14010	27	4220	500	9860	10	1	5340000	778	12.07	1.20	12	0.42	1206.00	12086.00	17900	20240403	-18.66	12030	20231020	21.03	17900	-18.66	20240403	13070	11.40	20240416	17900	-18.66	20240403	12030	21.03	20231020	4.43	N	224110	500	26 억		405963	N	N	0	N	00	N
129	20240710	090953	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	14240	150	2	1.06	30205700	2135	21.52	14230	14240	14080	18310	9870	14090	14147.87	7.60	0	-153	14356	14222	14076	13942	13796	14290	14010	27	4220	500	9860	10	1	5340000	760	11.81	1.18	12	0.04	1206.00	12086.00	17900	20240403	-20.45	12030	20231020	18.37	17900	-20.45	20240403	13070	8.95	20240416	17900	-20.45	20240403	12030	18.37	20231020	4.43	N	224110	500	26 억		405963	N	N	0	N	00	N
130	20240709	160946	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	14090	40	2	0.28	139935120	9920	98.83	13930	14210	13930	18260	9840	14050	14106.36	7.64	0	-1971	14263	14156	13973	13866	13683	14210	13920	27	4210	500	9830	10	1	5340000	752	11.68	1.17	12	0.19	1206.00	12086.00	17900	20240403	-21.28	12030	20231020	17.12	17900	-21.28	20240403	13070	7.80	20240416	17900	-21.28	20240403	12030	17.12	20231020	4.33	N	224110	500	26 억		408050	N	N	0	N	00	N
131	20240709	150951	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	14120	70	2	0.50	129049950	9148	91.14	13930	14210	13930	18260	9840	14050	14106.90	7.64	0	-1933	14263	14156	13973	13866	13683	14210	13920	27	4210	500	9830	10	1	5340000	754	11.71	1.17	12	0.17	1206.00	12086.00	17900	20240403	-21.12	12030	20231020	17.37	17900	-21.12	20240403	13070	8.03	20240416	17900	-21.12	20240403	12030	17.37	20231020	4.33	N	224110	500	26 억		408050	N	N	0	N	00	N
132	20240709	140951	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	14160	110	2	0.78	98316360	6969	69.43	13930	14210	13930	18260	9840	14050	14107.67	7.64	0	-1181	14263	14156	13973	13866	13683	14210	13920	27	4210	500	9830	10	1	5340000	756	11.74	1.17	12	0.13	1206.00	12086.00	17900	20240403	-20.89	12030	20231020	17.71	17900	-20.89	20240403	13070	8.34	20240416	17900	-20.89	20240403	12030	17.71	20231020	4.33	N	224110	500	26 억		408050	N	N	0	N	00	N
133	20240709	130954	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	14080	30	2	0.21	78854150	5592	55.71	13930	14210	13930	18260	9840	14050	14101.24	7.64	0	-308	14263	14156	13973	13866	13683	14210	13920	27	4210	500	9830	10	1	5340000	752	11.67	1.16	12	0.10	1206.00	12086.00	17900	20240403	-21.34	12030	20231020	17.04	17900	-21.34	20240403	13070	7.73	20240416	17900	-21.34	20240403	12030	17.04	20231020	4.33	N	224110	500	26 억		408050	N	N	0	N	00	N
134	20240709	120955	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	14200	150	2	1.07	58707590	4168	41.53	13930	14200	13930	18260	9840	14050	14085.31	7.64	0	130	14263	14156	13973	13866	13683	14210	13920	27	4210	500	9830	10	1	5340000	758	11.77	1.17	12	0.08	1206.00	12086.00	17900	20240403	-20.67	12030	20231020	18.04	17900	-20.67	20240403	13070	8.65	20240416	17900	-20.67	20240403	12030	18.04	20231020	4.33	N	224110	500	26 억		408050	N	N	0	N	00	N
135	20240709	110956	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	14110	60	2	0.43	39431490	2806	27.96	13930	14160	13930	18260	9840	14050	14052.56	7.64	0	578	14263	14156	13973	13866	13683	14210	13920	27	4210	500	9830	10	1	5340000	753	11.70	1.17	12	0.05	1206.00	12086.00	17900	20240403	-21.17	12030	20231020	17.29	17900	-21.17	20240403	13070	7.96	20240416	17900	-21.17	20240403	12030	17.29	20231020	4.33	N	224110	500	26 억		408050	N	N	0	N	00	N
136	20240709	100952	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	14060	10	2	0.07	35126260	2500	24.91	13930	14160	13930	18260	9840	14050	14050.50	7.64	0	728	14263	14156	13973	13866	13683	14210	13920	27	4210	500	9830	10	1	5340000	751	11.66	1.16	12	0.05	1206.00	12086.00	17900	20240403	-21.45	12030	20231020	16.87	17900	-21.45	20240403	13070	7.57	20240416	17900	-21.45	20240403	12030	16.87	20231020	4.33	N	224110	500	26 억		408050	N	N	0	N	00	N
137	20240709	090949	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	14120	70	2	0.50	10293900	736	7.33	13930	14140	13930	18260	9840	14050	13986.28	7.64	0	307	14263	14156	13973	13866	13683	14210	13920	27	4210	500	9830	10	1	5340000	754	11.71	1.17	12	0.01	1206.00	12086.00	17900	20240403	-21.12	12030	20231020	17.37	17900	-21.12	20240403	13070	8.03	20240416	17900	-21.12	20240403	12030	17.37	20231020	4.33	N	224110	500	26 억		408050	N	N	0	N	00	N
138	20240708	160943	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	14050	150	2	1.08	137031370	9797	71.70	13900	14080	13790	18070	9730	13900	13987.07	7.61	0	1443	14320	14110	13960	13750	13600	14035	13675	27	4170	500	9730	10	1	5340000	750	11.65	1.16	12	0.18	1206.00	12086.00	17900	20240403	-21.51	12030	20231020	16.79	17900	-21.51	20240403	13070	7.50	20240416	17900	-21.51	20240403	12030	16.79	20231020	4.33	N	224110	500	26 억		406531	N	N	0	N	00	N
139	20240708	150944	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	14060	160	2	1.15	132408130	9468	69.30	13900	14080	13790	18070	9730	13900	13984.80	7.61	0	1479	14320	14110	13960	13750	13600	14035	13675	27	4170	500	9730	10	1	5340000	751	11.66	1.16	12	0.18	1206.00	12086.00	17900	20240403	-21.45	12030	20231020	16.87	17900	-21.45	20240403	13070	7.57	20240416	17900	-21.45	20240403	12030	16.87	20231020	4.33	N	224110	500	26 억		406531	N	N	0	N	00	N
140	20240708	140948	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	13980	80	2	0.58	112412760	8044	58.87	13900	14060	13790	18070	9730	13900	13974.73	7.61	0	730	14320	14110	13960	13750	13600	14035	13675	27	4170	500	9730	10	1	5340000	747	11.59	1.16	12	0.15	1206.00	12086.00	17900	20240403	-21.90	12030	20231020	16.21	17900	-21.90	20240403	13070	6.96	20240416	17900	-21.90	20240403	12030	16.21	20231020	4.33	N	224110	500	26 억		406531	N	N	0	N	00	N
141	20240708	130943	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	13960	60	2	0.43	96712600	6923	50.67	13900	14060	13790	18070	9730	13900	13969.75	7.61	0	772	14320	14110	13960	13750	13600	14035	13675	27	4170	500	9730	10	1	5340000	745	11.58	1.16	12	0.13	1206.00	12086.00	17900	20240403	-22.01	12030	20231020	16.04	17900	-22.01	20240403	13070	6.81	20240416	17900	-22.01	20240403	12030	16.04	20231020	4.33	N	224110	500	26 억		406531	N	N	0	N	00	N
142	20240708	120945	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	13950	50	2	0.36	45181740	3248	23.77	13900	14000	13790	18070	9730	13900	13910.63	7.61	0	-186	14320	14110	13960	13750	13600	14035	13675	27	4170	500	9730	10	1	5340000	745	11.57	1.15	12	0.06	1206.00	12086.00	17900	20240403	-22.07	12030	20231020	15.96	17900	-22.07	20240403	13070	6.73	20240416	17900	-22.07	20240403	12030	15.96	20231020	4.33	N	224110	500	26 억		406531	N	N	0	N	00	N
143	20240708	110942	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	14000	100	2	0.72	28308230	2036	14.90	13900	14000	13790	18070	9730	13900	13903.85	7.61	0	55	14320	14110	13960	13750	13600	14035	13675	27	4170	500	9730	10	1	5340000	748	11.61	1.16	12	0.04	1206.00	12086.00	17900	20240403	-21.79	12030	20231020	16.38	17900	-21.79	20240403	13070	7.12	20240416	17900	-21.79	20240403	12030	16.38	20231020	4.33	N	224110	500	26 억		406531	N	N	0	N	00	N
144	20240708	100943	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	13980	80	2	0.58	20608700	1484	10.86	13900	13990	13790	18070	9730	13900	13887.26	7.61	0	150	14320	14110	13960	13750	13600	14035	13675	27	4170	500	9730	10	1	5340000	747	11.59	1.16	12	0.03	1206.00	12086.00	17900	20240403	-21.90	12030	20231020	16.21	17900	-21.90	20240403	13070	6.96	20240416	17900	-21.90	20240403	12030	16.21	20231020	4.33	N	224110	500	26 억		406531	N	N	0	N	00	N
145	20240708	090942	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	13910	10	2	0.07	9798590	708	5.18	13900	13940	13790	18070	9730	13900	13839.82	7.61	0	175	14320	14110	13960	13750	13600	14035	13675	27	4170	500	9730	10	1	5340000	743	11.53	1.15	12	0.01	1206.00	12086.00	17900	20240403	-22.29	12030	20231020	15.63	17900	-22.29	20240403	13070	6.43	20240416	17900	-22.29	20240403	12030	15.63	20231020	4.33	N	224110	500	26 억		406531	N	N	0	N	00	N
146	20240705	160938	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	13900	-10	5	-0.07	190829470	13663	134.36	14030	14170	13810	18080	9740	13910	13966.88	7.70	0	-4757	14150	14030	13870	13750	13590	14090	13810	27	4170	500	9730	10	1	5340000	742	11.53	1.15	12	0.26	1206.00	12086.00	17900	20240403	-22.35	12030	20231020	15.54	17900	-22.35	20240403	13070	6.35	20240416	17900	-22.35	20240403	12030	15.54	20231020	4.34	N	224110	500	26 억		411389	N	N	0	N	00	N
147	20240705	150941	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	13830	-80	5	-0.58	185023160	13244	130.24	14030	14170	13810	18080	9740	13910	13970.34	7.70	0	-4693	14150	14030	13870	13750	13590	14090	13810	27	4170	500	9730	10	1	5340000	739	11.47	1.14	12	0.25	1206.00	12086.00	17900	20240403	-22.74	12030	20231020	14.96	17900	-22.74	20240403	13070	5.81	20240416	17900	-22.74	20240403	12030	14.96	20231020	4.34	N	224110	500	26 억		411389	N	N	0	N	00	N
148	20240705	140943	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	13810	-100	5	-0.72	171576760	12273	120.69	14030	14170	13810	18080	9740	13910	13980.02	7.70	0	-4218	14150	14030	13870	13750	13590	14090	13810	27	4170	500	9730	10	1	5340000	737	11.45	1.14	12	0.23	1206.00	12086.00	17900	20240403	-22.85	12030	20231020	14.80	17900	-22.85	20240403	13070	5.66	20240416	17900	-22.85	20240403	12030	14.80	20231020	4.34	N	224110	500	26 억		411389	N	N	0	N	00	N
149	20240705	130940	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	13930	20	2	0.14	117161970	8344	82.05	14030	14170	13900	18080	9740	13910	14041.46	7.70	0	-1564	14150	14030	13870	13750	13590	14090	13810	27	4170	500	9730	10	1	5340000	744	11.55	1.15	12	0.16	1206.00	12086.00	17900	20240403	-22.18	12030	20231020	15.79	17900	-22.18	20240403	13070	6.58	20240416	17900	-22.18	20240403	12030	15.79	20231020	4.34	N	224110	500	26 억		411389	N	N	0	N	00	N
150	20240705	120941	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	14030	120	2	0.86	75771570	5385	52.96	14030	14170	13900	18080	9740	13910	14070.86	7.70	0	-822	14150	14030	13870	13750	13590	14090	13810	27	4170	500	9730	10	1	5340000	749	11.63	1.16	12	0.10	1206.00	12086.00	17900	20240403	-21.62	12030	20231020	16.63	17900	-21.62	20240403	13070	7.35	20240416	17900	-21.62	20240403	12030	16.63	20231020	4.34	N	224110	500	26 억		411389	N	N	0	N	00	N
151	20240705	110938	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	14050	140	2	1.01	72788930	5172	50.86	14030	14170	13900	18080	9740	13910	14073.65	7.70	0	-654	14150	14030	13870	13750	13590	14090	13810	27	4170	500	9730	10	1	5340000	750	11.65	1.16	12	0.10	1206.00	12086.00	17900	20240403	-21.51	12030	20231020	16.79	17900	-21.51	20240403	13070	7.50	20240416	17900	-21.51	20240403	12030	16.79	20231020	4.34	N	224110	500	26 억		411389	N	N	0	N	00	N
152	20240705	100938	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	14070	160	2	1.15	55920090	3967	39.01	14030	14170	13900	18080	9740	13910	14096.32	7.70	0	-398	14150	14030	13870	13750	13590	14090	13810	27	4170	500	9730	10	1	5340000	751	11.67	1.16	12	0.07	1206.00	12086.00	17900	20240403	-21.40	12030	20231020	16.96	17900	-21.40	20240403	13070	7.65	20240416	17900	-21.40	20240403	12030	16.96	20231020	4.34	N	224110	500	26 억		411389	N	N	0	N	00	N
153	20240705	090940	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	13980	70	2	0.50	4318880	309	3.04	14030	14030	13900	18080	9740	13910	13976.96	7.70	0	72	14150	14030	13870	13750	13590	14090	13810	27	4170	500	9730	10	1	5340000	747	11.59	1.16	12	0.01	1206.00	12086.00	17900	20240403	-21.90	12030	20231020	16.21	17900	-21.90	20240403	13070	6.96	20240416	17900	-21.90	20240403	12030	16.21	20231020	4.34	N	224110	500	26 억		411389	N	N	0	N	00	N
154	20240704	160934	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	13910	110	2	0.80	139998560	10092	34.62	13710	13990	13710	17940	9660	13800	13872.23	7.70	0	215	14093	13946	13853	13706	13613	13900	13660	27	4140	500	9660	10	1	5340000	743	11.53	1.15	12	0.19	1206.00	12086.00	17900	20240403	-22.29	12030	20231020	15.63	17900	-22.29	20240403	13070	6.43	20240416	17900	-22.29	20240403	12030	15.63	20231020	4.40	N	224110	500	26 억		411174	N	N	0	N	00	N
155	20240704	150938	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	13960	160	2	1.16	126426890	9117	31.27	13710	13990	13710	17940	9660	13800	13867.16	7.70	0	237	14093	13946	13853	13706	13613	13900	13660	27	4140	500	9660	10	1	5340000	745	11.58	1.16	12	0.17	1206.00	12086.00	17900	20240403	-22.01	12030	20231020	16.04	17900	-22.01	20240403	13070	6.81	20240416	17900	-22.01	20240403	12030	16.04	20231020	4.40	N	224110	500	26 억		411174	N	N	0	N	00	N
156	20240704	140937	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	13880	80	2	0.58	100983670	7290	25.01	13710	13960	13710	17940	9660	13800	13852.36	7.70	0	51	14093	13946	13853	13706	13613	13900	13660	27	4140	500	9660	10	1	5340000	741	11.51	1.15	12	0.14	1206.00	12086.00	17900	20240403	-22.46	12030	20231020	15.38	17900	-22.46	20240403	13070	6.20	20240416	17900	-22.46	20240403	12030	15.38	20231020	4.40	N	224110	500	26 억		411174	N	N	0	N	00	N
157	20240704	130937	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	13900	100	2	0.72	97503790	7039	24.15	13710	13960	13710	17940	9660	13800	13851.94	7.70	0	51	14093	13946	13853	13706	13613	13900	13660	27	4140	500	9660	10	1	5340000	742	11.53	1.15	12	0.13	1206.00	12086.00	17900	20240403	-22.35	12030	20231020	15.54	17900	-22.35	20240403	13070	6.35	20240416	17900	-22.35	20240403	12030	15.54	20231020	4.40	N	224110	500	26 억		411174	N	N	0	N	00	N
158	20240704	120937	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	13890	90	2	0.65	87355620	6307	21.63	13710	13960	13710	17940	9660	13800	13850.58	7.70	0	79	14093	13946	13853	13706	13613	13900	13660	27	4140	500	9660	10	1	5340000	742	11.52	1.15	12	0.12	1206.00	12086.00	17900	20240403	-22.40	12030	20231020	15.46	17900	-22.40	20240403	13070	6.27	20240416	17900	-22.40	20240403	12030	15.46	20231020	4.40	N	224110	500	26 억		411174	N	N	0	N	00	N
159	20240704	110936	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	13920	120	2	0.87	56220430	4065	13.94	13710	13960	13710	17940	9660	13800	13830.36	7.70	0	687	14093	13946	13853	13706	13613	13900	13660	27	4140	500	9660	10	1	5340000	743	11.54	1.15	12	0.08	1206.00	12086.00	17900	20240403	-22.23	12030	20231020	15.71	17900	-22.23	20240403	13070	6.50	20240416	17900	-22.23	20240403	12030	15.71	20231020	4.40	N	224110	500	26 억		411174	N	N	0	N	00	N
160	20240704	100936	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	13880	80	2	0.58	32422850	2355	8.08	13710	13920	13710	17940	9660	13800	13767.66	7.70	0	974	14093	13946	13853	13706	13613	13900	13660	27	4140	500	9660	10	1	5340000	741	11.51	1.15	12	0.04	1206.00	12086.00	17900	20240403	-22.46	12030	20231020	15.38	17900	-22.46	20240403	13070	6.20	20240416	17900	-22.46	20240403	12030	15.38	20231020	4.40	N	224110	500	26 억		411174	N	N	0	N	00	N
161	20240704	090937	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	13900	100	2	0.72	24432490	1778	6.10	13710	13920	13710	17940	9660	13800	13741.56	7.70	0	969	14093	13946	13853	13706	13613	13900	13660	27	4140	500	9660	10	1	5340000	742	11.53	1.15	12	0.03	1206.00	12086.00	17900	20240403	-22.35	12030	20231020	15.54	17900	-22.35	20240403	13070	6.35	20240416	17900	-22.35	20240403	12030	15.54	20231020	4.40	N	224110	500	26 억		411174	N	N	0	N	00	N
162	20240703	160932	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	13800	-110	5	-0.79	401132290	28934	94.20	13900	14000	13760	18080	9740	13910	13863.70	7.65	0	2429	14556	14232	14066	13742	13576	14150	13660	27	4170	500	9730	10	1	5340000	737	11.44	1.14	12	0.54	1206.00	12086.00	17900	20240403	-22.91	12030	20231020	14.71	17900	-22.91	20240403	13070	5.59	20240416	17900	-22.91	20240403	12030	14.71	20231020	4.34	N	224110	500	26 억		408745	N	N	0	N	00	N
163	20240703	150935	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	13990	80	2	0.58	273431560	19728	64.23	13900	14000	13760	18080	9740	13910	13860.08	7.65	0	-340	14556	14232	14066	13742	13576	14150	13660	27	4170	500	9730	10	1	5340000	747	11.60	1.16	12	0.37	1206.00	12086.00	17900	20240403	-21.84	12030	20231020	16.29	17900	-21.84	20240403	13070	7.04	20240416	17900	-21.84	20240403	12030	16.29	20231020	4.34	N	224110	500	26 억		408745	N	N	0	N	00	N
164	20240703	140935	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	13950	40	2	0.29	248486610	17940	58.41	13900	13990	13760	18080	9740	13910	13850.98	7.65	0	-675	14556	14232	14066	13742	13576	14150	13660	27	4170	500	9730	10	1	5340000	745	11.57	1.15	12	0.34	1206.00	12086.00	17900	20240403	-22.07	12030	20231020	15.96	17900	-22.07	20240403	13070	6.73	20240416	17900	-22.07	20240403	12030	15.96	20231020	4.34	N	224110	500	26 억		408745	N	N	0	N	00	N
165	20240703	130934	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	13910	0	3	0.00	228967980	16541	53.85	13900	13980	13760	18080	9740	13910	13842.45	7.65	0	-1281	14556	14232	14066	13742	13576	14150	13660	27	4170	500	9730	10	1	5340000	743	11.53	1.15	12	0.31	1206.00	12086.00	17900	20240403	-22.29	12030	20231020	15.63	17900	-22.29	20240403	13070	6.43	20240416	17900	-22.29	20240403	12030	15.63	20231020	4.34	N	224110	500	26 억		408745	N	N	0	N	00	N
166	20240703	120933	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	13910	0	3	0.00	194723440	14079	45.84	13900	13980	13760	18080	9740	13910	13830.77	7.65	0	-1316	14556	14232	14066	13742	13576	14150	13660	27	4170	500	9730	10	1	5340000	743	11.53	1.15	12	0.26	1206.00	12086.00	17900	20240403	-22.29	12030	20231020	15.63	17900	-22.29	20240403	13070	6.43	20240416	17900	-22.29	20240403	12030	15.63	20231020	4.34	N	224110	500	26 억		408745	N	N	0	N	00	N
167	20240703	110936	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	13800	-110	5	-0.79	160887340	11631	37.87	13900	13980	13760	18080	9740	13910	13832.63	7.65	0	-1113	14556	14232	14066	13742	13576	14150	13660	27	4170	500	9730	10	1	5340000	737	11.44	1.14	12	0.22	1206.00	12086.00	17900	20240403	-22.91	12030	20231020	14.71	17900	-22.91	20240403	13070	5.59	20240416	17900	-22.91	20240403	12030	14.71	20231020	4.34	N	224110	500	26 억		408745	N	N	0	N	00	N
168	20240703	100937	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	13800	-110	5	-0.79	103264180	7451	24.26	13900	13980	13780	18080	9740	13910	13859.10	7.65	0	-411	14556	14232	14066	13742	13576	14150	13660	27	4170	500	9730	10	1	5340000	737	11.44	1.14	12	0.14	1206.00	12086.00	17900	20240403	-22.91	12030	20231020	14.71	17900	-22.91	20240403	13070	5.59	20240416	17900	-22.91	20240403	12030	14.71	20231020	4.34	N	224110	500	26 억		408745	N	N	0	N	00	N
169	20240703	090933	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	13930	20	2	0.14	40732410	2930	9.54	13900	13980	13900	18080	9740	13910	13901.85	7.65	0	717	14556	14232	14066	13742	13576	14150	13660	27	4170	500	9730	10	1	5340000	744	11.55	1.15	12	0.05	1206.00	12086.00	17900	20240403	-22.18	12030	20231020	15.79	17900	-22.18	20240403	13070	6.58	20240416	17900	-22.18	20240403	12030	15.79	20231020	4.34	N	224110	500	26 억		408745	N	N	0	N	00	N
170	20240702	160930	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	13910	-270	5	-1.90	429838140	30715	152.72	14390	14390	13900	18430	9930	14180	13994.40	7.68	0	-1374	14633	14406	14253	14026	13873	14330	13950	27	4250	500	9920	10	1	5340000	743	11.53	1.15	12	0.58	1206.00	12086.00	17900	20240403	-22.29	12030	20231020	15.63	17900	-22.29	20240403	13070	6.43	20240416	17900	-22.29	20240403	12030	15.63	20231020	4.32	N	224110	500	26 억		410119	N	N	0	N	00	N
171	20240702	150932	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	13980	-200	5	-1.41	353036480	25201	125.30	14390	14390	13920	18430	9930	14180	14008.83	7.68	0	-1438	14633	14406	14253	14026	13873	14330	13950	27	4250	500	9920	10	1	5340000	747	11.59	1.16	12	0.47	1206.00	12086.00	17900	20240403	-21.90	12030	20231020	16.21	17900	-21.90	20240403	13070	6.96	20240416	17900	-21.90	20240403	12030	16.21	20231020	4.32	N	224110	500	26 억		410119	N	N	0	N	00	N
172	20240702	140932	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	14000	-180	5	-1.27	267790620	19100	94.97	14390	14390	13950	18430	9930	14180	14020.45	7.68	0	-1907	14633	14406	14253	14026	13873	14330	13950	27	4250	500	9920	10	1	5340000	748	11.61	1.16	12	0.36	1206.00	12086.00	17900	20240403	-21.79	12030	20231020	16.38	17900	-21.79	20240403	13070	7.12	20240416	17900	-21.79	20240403	12030	16.38	20231020	4.32	N	224110	500	26 억		410119	N	N	0	N	00	N
173	20240702	130932	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	13980	-200	5	-1.41	190021240	13539	67.32	14390	14390	13950	18430	9930	14180	14035.10	7.68	0	-5515	14633	14406	14253	14026	13873	14330	13950	27	4250	500	9920	10	1	5340000	747	11.59	1.16	12	0.25	1206.00	12086.00	17900	20240403	-21.90	12030	20231020	16.21	17900	-21.90	20240403	13070	6.96	20240416	17900	-21.90	20240403	12030	16.21	20231020	4.32	N	224110	500	26 억		410119	N	N	0	N	00	N
174	20240702	120933	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	14200	20	2	0.14	143037460	10179	50.61	14390	14390	13950	18430	9930	14180	14052.21	7.68	0	-5706	14633	14406	14253	14026	13873	14330	13950	27	4250	500	9920	10	1	5340000	758	11.77	1.17	12	0.19	1206.00	12086.00	17900	20240403	-20.67	12030	20231020	18.04	17900	-20.67	20240403	13070	8.65	20240416	17900	-20.67	20240403	12030	18.04	20231020	4.32	N	224110	500	26 억		410119	N	N	0	N	00	N
175	20240702	110932	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	14080	-100	5	-0.71	124848270	8892	44.21	14390	14390	13950	18430	9930	14180	14040.52	7.68	0	-5697	14633	14406	14253	14026	13873	14330	13950	27	4250	500	9920	10	1	5340000	752	11.67	1.16	12	0.17	1206.00	12086.00	17900	20240403	-21.34	12030	20231020	17.04	17900	-21.34	20240403	13070	7.73	20240416	17900	-21.34	20240403	12030	17.04	20231020	4.32	N	224110	500	26 억		410119	N	N	0	N	00	N
176	20240702	100932	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	14050	-130	5	-0.92	121077330	8623	42.87	14390	14390	13960	18430	9930	14180	14041.21	7.68	0	-5792	14633	14406	14253	14026	13873	14330	13950	27	4250	500	9920	10	1	5340000	750	11.65	1.16	12	0.16	1206.00	12086.00	17900	20240403	-21.51	12030	20231020	16.79	17900	-21.51	20240403	13070	7.50	20240416	17900	-21.51	20240403	12030	16.79	20231020	4.32	N	224110	500	26 억		410119	N	N	0	N	00	N
177	20240702	090933	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	14110	-70	5	-0.49	13196440	929	4.62	14390	14390	14110	18430	9930	14180	14204.99	7.68	0	-594	14633	14406	14253	14026	13873	14330	13950	27	4250	500	9920	10	1	5340000	753	11.70	1.17	12	0.02	1206.00	12086.00	17900	20240403	-21.17	12030	20231020	17.29	17900	-21.17	20240403	13070	7.96	20240416	17900	-21.17	20240403	12030	17.29	20231020	4.32	N	224110	500	26 억		410119	N	N	0	N	00	N
178	20240701	160929	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	14180	-80	5	-0.56	285594910	19980	85.48	14260	14480	14100	18530	9990	14260	14294.04	7.75	0	-3616	14746	14502	14306	14062	13866	14625	14185	27	4270	500	9980	10	1	5340000	757	11.76	1.17	12	0.37	1206.00	12086.00	17900	20240403	-20.78	12030	20231020	17.87	17900	-20.78	20240403	13070	8.49	20240416	17900	-20.78	20240403	12030	17.87	20231020	4.29	N	224110	500	26 억		413735	N	N	0	N	00	N
179	20240701	150931	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	14220	-40	5	-0.28	253204590	17697	75.71	14260	14480	14100	18530	9990	14260	14307.77	7.75	0	-3101	14746	14502	14306	14062	13866	14625	14185	27	4270	500	9980	10	1	5340000	759	11.79	1.18	12	0.33	1206.00	12086.00	17900	20240403	-20.56	12030	20231020	18.20	17900	-20.56	20240403	13070	8.80	20240416	17900	-20.56	20240403	12030	18.20	20231020	4.29	N	224110	500	26 억		413735	N	N	0	N	00	N
180	20240701	140930	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	14190	-70	5	-0.49	243673640	17027	72.84	14260	14480	14100	18530	9990	14260	14311.01	7.75	0	-2889	14746	14502	14306	14062	13866	14625	14185	27	4270	500	9980	10	1	5340000	758	11.77	1.17	12	0.32	1206.00	12086.00	17900	20240403	-20.73	12030	20231020	17.96	17900	-20.73	20240403	13070	8.57	20240416	17900	-20.73	20240403	12030	17.96	20231020	4.29	N	224110	500	26 억		413735	N	N	0	N	00	N
181	20240701	130930	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	14260	0	3	0.00	204029110	14248	60.95	14260	14480	14100	18530	9990	14260	14319.84	7.75	0	-2828	14746	14502	14306	14062	13866	14625	14185	27	4270	500	9980	10	1	5340000	761	11.82	1.18	12	0.27	1206.00	12086.00	17900	20240403	-20.34	12030	20231020	18.54	17900	-20.34	20240403	13070	9.10	20240416	17900	-20.34	20240403	12030	18.54	20231020	4.29	N	224110	500	26 억		413735	N	N	0	N	00	N
182	20240701	120930	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	14230	-30	5	-0.21	161286940	11223	48.01	14260	14480	14120	18530	9990	14260	14371.11	7.75	0	-3444	14746	14502	14306	14062	13866	14625	14185	27	4270	500	9980	10	1	5340000	760	11.80	1.18	12	0.21	1206.00	12086.00	17900	20240403	-20.50	12030	20231020	18.29	17900	-20.50	20240403	13070	8.88	20240416	17900	-20.50	20240403	12030	18.29	20231020	4.29	N	224110	500	26 억		413735	N	N	0	N	00	N
183	20240701	110928	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	14330	70	2	0.49	121946160	8471	36.24	14260	14480	14250	18530	9990	14260	14395.72	7.75	0	-2180	14746	14502	14306	14062	13866	14625	14185	27	4270	500	9980	10	1	5340000	765	11.88	1.19	12	0.16	1206.00	12086.00	17900	20240403	-19.94	12030	20231020	19.12	17900	-19.94	20240403	13070	9.64	20240416	17900	-19.94	20240403	12030	19.12	20231020	4.29	N	224110	500	26 억		413735	N	N	0	N	00	N
184	20240701	100927	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	14480	220	2	1.54	83279680	5781	24.73	14260	14480	14250	18530	9990	14260	14405.76	7.75	0	-1243	14746	14502	14306	14062	13866	14625	14185	27	4270	500	9980	10	1	5340000	773	12.01	1.20	12	0.11	1206.00	12086.00	17900	20240403	-19.11	12030	20231020	20.37	17900	-19.11	20240403	13070	10.79	20240416	17900	-19.11	20240403	12030	20.37	20231020	4.29	N	224110	500	26 억		413735	N	N	0	N	00	N
185	20240701	090925	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	14320	60	2	0.42	5575740	391	1.67	14260	14320	14250	18530	9990	14260	14260.20	7.75	0	-38	14746	14502	14306	14062	13866	14625	14185	27	4270	500	9980	10	1	5340000	765	11.87	1.18	12	0.01	1206.00	12086.00	17900	20240403	-20.00	12030	20231020	19.04	17900	-20.00	20240403	13070	9.56	20240416	17900	-20.00	20240403	12030	19.04	20231020	4.29	N	224110	500	26 억		413735	N	N	0	N	00	N