KissMeData/264850/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	161101	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	5330	20	2	0.38	1245107140	237957	135.22	5280	5350	5130	6900	3720	5310	5232.35	0.42	0	45371	5523	5416	5363	5256	5203	5390	5230	30	1590	100	3290	10	1	30294612	1615	31.73	3.39	12	0.79	168.00	1570.00	9240	20240216	-42.32	2185	20230726	143.94	9240	-42.32	20240216	3960	34.60	20240104	9240	-42.32	20240216	2280	133.77	20230817	4.56	N	264850	100	30 억		126646	N	N	0	N	00	N
3	20240731	151117	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	5340	30	2	0.56	1223453150	233893	132.91	5280	5350	5130	6900	3720	5310	5230.82	0.42	0	45759	5523	5416	5363	5256	5203	5390	5230	30	1590	100	3290	10	1	30294612	1618	31.79	3.40	12	0.77	168.00	1570.00	9240	20240216	-42.21	2185	20230726	144.39	9240	-42.21	20240216	3960	34.85	20240104	9240	-42.21	20240216	2280	134.21	20230817	4.56	N	264850	100	30 억		126646	N	N	0	N	00	N
4	20240731	141116	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	5260	-50	5	-0.94	999275420	191492	108.81	5280	5310	5130	6900	3720	5310	5218.37	0.42	0	32203	5523	5416	5363	5256	5203	5390	5230	30	1590	100	3290	10	1	30294612	1593	31.31	3.35	12	0.63	168.00	1570.00	9240	20240216	-43.07	2185	20230726	140.73	9240	-43.07	20240216	3960	32.83	20240104	9240	-43.07	20240216	2280	130.70	20230817	4.56	N	264850	100	30 억		126646	N	N	0	N	00	N
5	20240731	131113	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	5260	-50	5	-0.94	883558870	169461	96.29	5280	5310	5130	6900	3720	5310	5213.94	0.42	0	23604	5523	5416	5363	5256	5203	5390	5230	30	1590	100	3290	10	1	30294612	1593	31.31	3.35	12	0.56	168.00	1570.00	9240	20240216	-43.07	2185	20230726	140.73	9240	-43.07	20240216	3960	32.83	20240104	9240	-43.07	20240216	2280	130.70	20230817	4.56	N	264850	100	30 억		126646	N	N	0	N	00	N
6	20240731	121111	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	5220	-90	5	-1.69	810520360	155515	88.37	5280	5310	5130	6900	3720	5310	5211.85	0.42	0	16679	5523	5416	5363	5256	5203	5390	5230	30	1590	100	3290	10	1	30294612	1581	31.07	3.32	12	0.51	168.00	1570.00	9240	20240216	-43.51	2185	20230726	138.90	9240	-43.51	20240216	3960	31.82	20240104	9240	-43.51	20240216	2280	128.95	20230817	4.56	N	264850	100	30 억		126646	N	N	0	N	00	N
7	20240731	111114	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	5180	-130	5	-2.45	742176530	142338	80.88	5280	5310	5130	6900	3720	5310	5214.18	0.42	0	12340	5523	5416	5363	5256	5203	5390	5230	30	1590	100	3290	10	1	30294612	1569	30.83	3.30	12	0.47	168.00	1570.00	9240	20240216	-43.94	2185	20230726	137.07	9240	-43.94	20240216	3960	30.81	20240104	9240	-43.94	20240216	2280	127.19	20230817	4.56	N	264850	100	30 억		126646	N	N	0	N	00	N
8	20240731	101109	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	5220	-90	5	-1.69	612989400	117455	66.74	5280	5310	5130	6900	3720	5310	5218.93	0.42	0	22329	5523	5416	5363	5256	5203	5390	5230	30	1590	100	3290	10	1	30294612	1581	31.07	3.32	12	0.39	168.00	1570.00	9240	20240216	-43.51	2185	20230726	138.90	9240	-43.51	20240216	3960	31.82	20240104	9240	-43.51	20240216	2280	128.95	20230817	4.56	N	264850	100	30 억		126646	N	N	0	N	00	N
9	20240731	091111	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	5180	-130	5	-2.45	258203120	49229	27.97	5280	5310	5170	6900	3720	5310	5244.94	0.42	0	7498	5523	5416	5363	5256	5203	5390	5230	30	1590	100	3290	10	1	30294612	1569	30.83	3.30	12	0.16	168.00	1570.00	9240	20240216	-43.94	2185	20230726	137.07	9240	-43.94	20240216	3960	30.81	20240104	9240	-43.94	20240216	2280	127.19	20230817	4.56	N	264850	100	30 억		126646	N	N	0	N	00	N
10	20240730	161042	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	5310	-240	5	-4.32	932697990	173377	79.62	5460	5470	5310	7210	3890	5550	5379.78	0.56	0	-43171	5663	5606	5503	5446	5343	5635	5475	30	1660	100	3440	10	1	30294612	1609	31.61	3.38	12	0.57	168.00	1570.00	9240	20240216	-42.53	2185	20230726	143.02	9240	-42.53	20240216	3960	34.09	20240104	9240	-42.53	20240216	2280	132.89	20230817	4.60	N	264850	100	30 억		169140	N	N	0	N	00	N
11	20240730	151105	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	5320	-230	5	-4.14	878896550	163256	74.97	5460	5470	5320	7210	3890	5550	5383.55	0.56	0	-39704	5663	5606	5503	5446	5343	5635	5475	30	1660	100	3440	10	1	30294612	1612	31.67	3.39	12	0.54	168.00	1570.00	9240	20240216	-42.42	2185	20230726	143.48	9240	-42.42	20240216	3960	34.34	20240104	9240	-42.42	20240216	2280	133.33	20230817	4.60	N	264850	100	30 억		169140	N	N	0	N	00	N
12	20240730	141052	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	5360	-190	5	-3.42	773215390	143445	65.87	5460	5470	5330	7210	3890	5550	5390.33	0.56	0	-35504	5663	5606	5503	5446	5343	5635	5475	30	1660	100	3440	10	1	30294612	1624	31.90	3.41	12	0.47	168.00	1570.00	9240	20240216	-41.99	2185	20230726	145.31	9240	-41.99	20240216	3960	35.35	20240104	9240	-41.99	20240216	2280	135.09	20230817	4.60	N	264850	100	30 억		169140	N	N	0	N	00	N
13	20240730	131056	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	5370	-180	5	-3.24	638413590	118289	54.32	5460	5470	5360	7210	3890	5550	5397.07	0.56	0	-36268	5663	5606	5503	5446	5343	5635	5475	30	1660	100	3440	10	1	30294612	1627	31.96	3.42	12	0.39	168.00	1570.00	9240	20240216	-41.88	2185	20230726	145.77	9240	-41.88	20240216	3960	35.61	20240104	9240	-41.88	20240216	2280	135.53	20230817	4.60	N	264850	100	30 억		169140	N	N	0	N	00	N
14	20240730	121048	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	5380	-170	5	-3.06	596422510	110486	50.74	5460	5470	5360	7210	3890	5550	5398.17	0.56	0	-37826	5663	5606	5503	5446	5343	5635	5475	30	1660	100	3440	10	1	30294612	1630	32.02	3.43	12	0.36	168.00	1570.00	9240	20240216	-41.77	2185	20230726	146.22	9240	-41.77	20240216	3960	35.86	20240104	9240	-41.77	20240216	2280	135.96	20230817	4.60	N	264850	100	30 억		169140	N	N	0	N	00	N
15	20240730	111053	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	5380	-170	5	-3.06	536705630	99373	45.63	5460	5470	5370	7210	3890	5550	5400.92	0.56	0	-34782	5663	5606	5503	5446	5343	5635	5475	30	1660	100	3440	10	1	30294612	1630	32.02	3.43	12	0.33	168.00	1570.00	9240	20240216	-41.77	2185	20230726	146.22	9240	-41.77	20240216	3960	35.86	20240104	9240	-41.77	20240216	2280	135.96	20230817	4.60	N	264850	100	30 억		169140	N	N	0	N	00	N
16	20240730	101104	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	5400	-150	5	-2.70	487233330	90185	41.41	5460	5470	5370	7210	3890	5550	5402.60	0.56	0	-34298	5663	5606	5503	5446	5343	5635	5475	30	1660	100	3440	10	1	30294612	1636	32.14	3.44	12	0.30	168.00	1570.00	9240	20240216	-41.56	2185	20230726	147.14	9240	-41.56	20240216	3960	36.36	20240104	9240	-41.56	20240216	2280	136.84	20230817	4.60	N	264850	100	30 억		169140	N	N	0	N	00	N
17	20240730	091107	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	5430	-120	5	-2.16	121838860	22422	10.30	5460	5470	5410	7210	3890	5550	5433.90	0.56	0	-5134	5663	5606	5503	5446	5343	5635	5475	30	1660	100	3440	10	1	30294612	1645	32.32	3.46	12	0.07	168.00	1570.00	9240	20240216	-41.23	2185	20230726	148.51	9240	-41.23	20240216	3960	37.12	20240104	9240	-41.23	20240216	2280	138.16	20230817	4.60	N	264850	100	30 억		169140	N	N	0	N	00	N
18	20240729	161041	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	5550	120	2	2.21	1094307730	199577	120.28	5420	5560	5400	7050	3810	5430	5483.03	0.38	0	53996	5710	5570	5460	5320	5210	5515	5265	30	1620	100	3360	10	1	30294612	1681	33.04	3.54	12	0.66	168.00	1570.00	9240	20240216	-39.94	2185	20230726	154.00	9240	-39.94	20240216	3960	40.15	20240104	9240	-39.94	20240216	2280	143.42	20230817	4.66	N	264850	100	30 억		115320	N	N	46	N	00	N
19	20240729	151058	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	5500	70	2	1.29	934628850	170591	102.81	5420	5560	5400	7050	3810	5430	5478.77	0.38	0	42165	5710	5570	5460	5320	5210	5515	5265	30	1620	100	3360	10	1	30294612	1666	32.74	3.50	12	0.56	168.00	1570.00	9240	20240216	-40.48	2185	20230726	151.72	9240	-40.48	20240216	3960	38.89	20240104	9240	-40.48	20240216	2280	141.23	20230817	4.66	N	264850	100	30 억		115320	N	N	46	N	00	N
20	20240729	141105	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	5500	70	2	1.29	612480420	111755	67.35	5420	5560	5400	7050	3810	5430	5480.56	0.38	0	19117	5710	5570	5460	5320	5210	5515	5265	30	1620	100	3360	10	1	30294612	1666	32.74	3.50	12	0.37	168.00	1570.00	9240	20240216	-40.48	2185	20230726	151.72	9240	-40.48	20240216	3960	38.89	20240104	9240	-40.48	20240216	2280	141.23	20230817	4.66	N	264850	100	30 억		115320	N	N	46	N	00	N
21	20240729	131101	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	5540	110	2	2.03	551436280	100734	60.71	5420	5560	5400	7050	3810	5430	5474.18	0.38	0	16560	5710	5570	5460	5320	5210	5515	5265	30	1620	100	3360	10	1	30294612	1678	32.98	3.53	12	0.33	168.00	1570.00	9240	20240216	-40.04	2185	20230726	153.55	9240	-40.04	20240216	3960	39.90	20240104	9240	-40.04	20240216	2280	142.98	20230817	4.66	N	264850	100	30 억		115320	N	N	46	N	00	N
22	20240729	121101	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	5520	90	2	1.66	493402020	90185	54.35	5420	5560	5400	7050	3810	5430	5471.00	0.38	0	9266	5710	5570	5460	5320	5210	5515	5265	30	1620	100	3360	10	1	30294612	1672	32.86	3.52	12	0.30	168.00	1570.00	9240	20240216	-40.26	2185	20230726	152.63	9240	-40.26	20240216	3960	39.39	20240104	9240	-40.26	20240216	2280	142.11	20230817	4.66	N	264850	100	30 억		115320	N	N	46	N	00	N
23	20240729	111050	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	5510	80	2	1.47	441283470	80710	48.64	5420	5560	5400	7050	3810	5430	5467.52	0.38	0	9854	5710	5570	5460	5320	5210	5515	5265	30	1620	100	3360	10	1	30294612	1669	32.80	3.51	12	0.27	168.00	1570.00	9240	20240216	-40.37	2185	20230726	152.17	9240	-40.37	20240216	3960	39.14	20240104	9240	-40.37	20240216	2280	141.67	20230817	4.66	N	264850	100	30 억		115320	N	N	46	N	00	N
24	20240729	101048	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	5500	70	2	1.29	272674590	50150	30.22	5420	5500	5400	7050	3810	5430	5437.18	0.38	0	10753	5710	5570	5460	5320	5210	5515	5265	30	1620	100	3360	10	1	30294612	1666	32.74	3.50	12	0.17	168.00	1570.00	9240	20240216	-40.48	2185	20230726	151.72	9240	-40.48	20240216	3960	38.89	20240104	9240	-40.48	20240216	2280	141.23	20230817	4.66	N	264850	100	30 억		115320	N	N	46	N	00	N
25	20240729	091046	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	5410	-20	5	-0.37	120902060	22297	13.44	5420	5480	5400	7050	3810	5430	5422.35	0.38	0	4084	5710	5570	5460	5320	5210	5515	5265	30	1620	100	3360	10	1	30294612	1639	32.20	3.45	12	0.07	168.00	1570.00	9240	20240216	-41.45	2185	20230726	147.60	9240	-41.45	20240216	3960	36.62	20240104	9240	-41.45	20240216	2280	137.28	20230817	4.66	N	264850	100	30 억		115320	N	N	46	N	00	N
26	20240726	161030	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	5430	-100	5	-1.81	838538660	153685	55.62	5530	5600	5350	7180	3880	5530	5456.54	0.39	0	-4411	5743	5636	5583	5476	5423	5610	5450	30	1650	100	3420	10	1	30294612	1645	32.32	3.46	12	0.51	168.00	1570.00	9240	20240216	-41.23	2185	20230726	148.51	9240	-41.23	20240216	3960	37.12	20240104	9240	-41.23	20240216	2185	148.51	20230726	4.67	N	264850	100	30 억		119643	N	N	46	N	00	N
27	20240726	151041	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	5460	-70	5	-1.27	773208910	141657	51.26	5530	5600	5350	7180	3880	5530	5458.32	0.39	0	-4636	5743	5636	5583	5476	5423	5610	5450	30	1650	100	3420	10	1	30294612	1654	32.50	3.48	12	0.47	168.00	1570.00	9240	20240216	-40.91	2185	20230726	149.89	9240	-40.91	20240216	3960	37.88	20240104	9240	-40.91	20240216	2185	149.89	20230726	4.67	N	264850	100	30 억		119643	N	N	73	N	00	N
28	20240726	141042	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	5440	-90	5	-1.63	672845130	123218	44.59	5530	5600	5350	7180	3880	5530	5460.61	0.39	0	-5598	5743	5636	5583	5476	5423	5610	5450	30	1650	100	3420	10	1	30294612	1648	32.38	3.46	12	0.41	168.00	1570.00	9240	20240216	-41.13	2185	20230726	148.97	9240	-41.13	20240216	3960	37.37	20240104	9240	-41.13	20240216	2185	148.97	20230726	4.67	N	264850	100	30 억		119643	N	N	73	N	00	N
29	20240726	131043	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	5470	-60	5	-1.08	593758430	108741	39.35	5530	5600	5350	7180	3880	5530	5460.30	0.39	0	-5872	5743	5636	5583	5476	5423	5610	5450	30	1650	100	3420	10	1	30294612	1657	32.56	3.48	12	0.36	168.00	1570.00	9240	20240216	-40.80	2185	20230726	150.34	9240	-40.80	20240216	3960	38.13	20240104	9240	-40.80	20240216	2185	150.34	20230726	4.67	N	264850	100	30 억		119643	N	N	73	N	00	N
30	20240726	121047	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	5510	-20	5	-0.36	559728430	102525	37.10	5530	5600	5350	7180	3880	5530	5459.43	0.39	0	-5907	5743	5636	5583	5476	5423	5610	5450	30	1650	100	3420	10	1	30294612	1669	32.80	3.51	12	0.34	168.00	1570.00	9240	20240216	-40.37	2185	20230726	152.17	9240	-40.37	20240216	3960	39.14	20240104	9240	-40.37	20240216	2185	152.17	20230726	4.67	N	264850	100	30 억		119643	N	N	73	N	00	N
31	20240726	111047	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	5500	-30	5	-0.54	500158480	91727	33.20	5530	5600	5350	7180	3880	5530	5452.69	0.39	0	-3073	5743	5636	5583	5476	5423	5610	5450	30	1650	100	3420	10	1	30294612	1666	32.74	3.50	12	0.30	168.00	1570.00	9240	20240216	-40.48	2185	20230726	151.72	9240	-40.48	20240216	3960	38.89	20240104	9240	-40.48	20240216	2185	151.72	20230726	4.67	N	264850	100	30 억		119643	N	N	73	N	00	N
32	20240726	101039	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	5500	-30	5	-0.54	428641630	78728	28.49	5530	5600	5350	7180	3880	5530	5444.59	0.39	0	-1193	5743	5636	5583	5476	5423	5610	5450	30	1650	100	3420	10	1	30294612	1666	32.74	3.50	12	0.26	168.00	1570.00	9240	20240216	-40.48	2185	20230726	151.72	9240	-40.48	20240216	3960	38.89	20240104	9240	-40.48	20240216	2185	151.72	20230726	4.67	N	264850	100	30 억		119643	N	N	73	N	00	N
33	20240726	091039	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	5580	50	2	0.90	31499600	5694	2.06	5530	5600	5510	7180	3880	5530	5532.07	0.39	0	1285	5743	5636	5583	5476	5423	5610	5450	30	1650	100	3420	10	1	30294612	1690	33.21	3.55	12	0.02	168.00	1570.00	9240	20240216	-39.61	2185	20230726	155.38	9240	-39.61	20240216	3960	40.91	20240104	9240	-39.61	20240216	2185	155.38	20230726	4.67	N	264850	100	30 억		119643	N	N	73	N	00	N
34	20240725	161038	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	5530	-280	5	-4.82	1534554360	274663	30.85	5590	5690	5530	7550	4070	5810	5586.45	0.40	0	-785	6370	6090	5760	5480	5150	6230	5620	30	1740	100	3600	10	1	30294612	1675	32.92	3.52	12	0.91	168.00	1570.00	9240	20240216	-40.15	2185	20230726	153.09	9240	-40.15	20240216	3960	39.65	20240104	9240	-40.15	20240216	2185	153.09	20230726	4.75	N	264850	100	30 억		120034	N	N	73	N	00	N
35	20240725	151051	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	5550	-260	5	-4.48	1474240500	263768	29.62	5590	5690	5530	7550	4070	5810	5588.20	0.40	0	845	6370	6090	5760	5480	5150	6230	5620	30	1740	100	3600	10	1	30294612	1681	33.04	3.54	12	0.87	168.00	1570.00	9240	20240216	-39.94	2185	20230726	154.00	9240	-39.94	20240216	3960	40.15	20240104	9240	-39.94	20240216	2185	154.00	20230726	4.75	N	264850	100	30 억		120034	N	N	45	N	00	N
36	20240725	141045	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	5600	-210	5	-3.61	1282066080	229224	25.75	5590	5690	5530	7550	4070	5810	5592.00	0.40	0	-626	6370	6090	5760	5480	5150	6230	5620	30	1740	100	3600	10	1	30294612	1696	33.33	3.57	12	0.76	168.00	1570.00	9240	20240216	-39.39	2185	20230726	156.29	9240	-39.39	20240216	3960	41.41	20240104	9240	-39.39	20240216	2185	156.29	20230726	4.75	N	264850	100	30 억		120034	N	N	45	N	00	N
37	20240725	131039	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	5570	-240	5	-4.13	1062844620	190251	21.37	5590	5690	5530	7550	4070	5810	5585.20	0.40	0	-2669	6370	6090	5760	5480	5150	6230	5620	30	1740	100	3600	10	1	30294612	1687	33.15	3.55	12	0.63	168.00	1570.00	9240	20240216	-39.72	2185	20230726	154.92	9240	-39.72	20240216	3960	40.66	20240104	9240	-39.72	20240216	2185	154.92	20230726	4.75	N	264850	100	30 억		120034	N	N	45	N	00	N
38	20240725	121044	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	5570	-240	5	-4.13	989976320	177171	19.90	5590	5690	5530	7550	4070	5810	5586.26	0.40	0	-192	6370	6090	5760	5480	5150	6230	5620	30	1740	100	3600	10	1	30294612	1687	33.15	3.55	12	0.58	168.00	1570.00	9240	20240216	-39.72	2185	20230726	154.92	9240	-39.72	20240216	3960	40.66	20240104	9240	-39.72	20240216	2185	154.92	20230726	4.75	N	264850	100	30 억		120034	N	N	45	N	00	N
39	20240725	111042	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	5550	-260	5	-4.48	877376590	156942	17.63	5590	5690	5530	7550	4070	5810	5588.86	0.40	0	6608	6370	6090	5760	5480	5150	6230	5620	30	1740	100	3600	10	1	30294612	1681	33.04	3.54	12	0.52	168.00	1570.00	9240	20240216	-39.94	2185	20230726	154.00	9240	-39.94	20240216	3960	40.15	20240104	9240	-39.94	20240216	2185	154.00	20230726	4.75	N	264850	100	30 억		120034	N	N	45	N	00	N
40	20240725	101035	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	5600	-210	5	-3.61	731150440	130614	14.67	5590	5690	5530	7550	4070	5810	5595.94	0.40	0	4009	6370	6090	5760	5480	5150	6230	5620	30	1740	100	3600	10	1	30294612	1696	33.33	3.57	12	0.43	168.00	1570.00	9240	20240216	-39.39	2185	20230726	156.29	9240	-39.39	20240216	3960	41.41	20240104	9240	-39.39	20240216	2185	156.29	20230726	4.75	N	264850	100	30 억		120034	N	N	45	N	00	N
41	20240725	091031	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	5610	-200	5	-3.44	345163800	61495	6.91	5590	5690	5560	7550	4070	5810	5609.18	0.40	0	3043	6370	6090	5760	5480	5150	6230	5620	30	1740	100	3600	10	1	30294612	1700	33.39	3.57	12	0.20	168.00	1570.00	9240	20240216	-39.29	2185	20230726	156.75	9240	-39.29	20240216	3960	41.67	20240104	9240	-39.29	20240216	2185	156.75	20230726	4.75	N	264850	100	30 억		120034	N	N	45	N	00	N
42	20240724	161031	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	5810	190	2	3.38	4995572350	868009	105.26	5500	6040	5430	7300	3940	5620	5754.72	0.48	0	-28164	6133	5876	5613	5356	5093	6005	5485	30	1680	100	3480	10	1	30294612	1760	34.58	3.70	12	2.87	168.00	1570.00	9240	20240216	-37.12	2185	20230726	165.90	9240	-37.12	20240216	3960	46.72	20240104	9240	-37.12	20240216	2185	165.90	20230726	4.80	N	264850	100	30 억		146202	N	N	45	N	00	N
43	20240724	151046	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	5860	240	2	4.27	3906890920	679301	82.38	5500	6040	5430	7300	3940	5620	5751.47	0.48	0	-17493	6133	5876	5613	5356	5093	6005	5485	30	1680	100	3480	10	1	30294612	1775	34.88	3.73	12	2.24	168.00	1570.00	9240	20240216	-36.58	2185	20230726	168.19	9240	-36.58	20240216	3960	47.98	20240104	9240	-36.58	20240216	2185	168.19	20230726	4.80	N	264850	100	30 억		146202	N	N	35	N	00	N
44	20240724	141040	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	5480	-140	5	-2.49	1311927270	235314	28.54	5500	5700	5430	7300	3940	5620	5575.10	0.48	0	10079	6133	5876	5613	5356	5093	6005	5485	30	1680	100	3480	10	1	30294612	1660	32.62	3.49	12	0.78	168.00	1570.00	9240	20240216	-40.69	2185	20230726	150.80	9240	-40.69	20240216	3960	38.38	20240104	9240	-40.69	20240216	2185	150.80	20230726	4.80	N	264850	100	30 억		146202	N	N	35	N	00	N
45	20240724	131046	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	5550	-70	5	-1.25	1154871160	206777	25.07	5500	5700	5430	7300	3940	5620	5584.99	0.48	0	3758	6133	5876	5613	5356	5093	6005	5485	30	1680	100	3480	10	1	30294612	1681	33.04	3.54	12	0.68	168.00	1570.00	9240	20240216	-39.94	2185	20230726	154.00	9240	-39.94	20240216	3960	40.15	20240104	9240	-39.94	20240216	2185	154.00	20230726	4.80	N	264850	100	30 억		146202	N	N	35	N	00	N
46	20240724	121045	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	5570	-50	5	-0.89	938349630	167425	20.30	5500	5700	5500	7300	3940	5620	5604.54	0.48	0	-3327	6133	5876	5613	5356	5093	6005	5485	30	1680	100	3480	10	1	30294612	1687	33.15	3.55	12	0.55	168.00	1570.00	9240	20240216	-39.72	2185	20230726	154.92	9240	-39.72	20240216	3960	40.66	20240104	9240	-39.72	20240216	2185	154.92	20230726	4.80	N	264850	100	30 억		146202	N	N	35	N	00	N
47	20240724	111041	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	5620	0	3	0.00	733216370	130451	15.82	5500	5700	5500	7300	3940	5620	5620.63	0.48	0	-4671	6133	5876	5613	5356	5093	6005	5485	30	1680	100	3480	10	1	30294612	1703	33.45	3.58	12	0.43	168.00	1570.00	9240	20240216	-39.18	2185	20230726	157.21	9240	-39.18	20240216	3960	41.92	20240104	9240	-39.18	20240216	2185	157.21	20230726	4.80	N	264850	100	30 억		146202	N	N	35	N	00	N
48	20240724	101108	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	5660	40	2	0.71	503071000	89528	10.86	5500	5700	5500	7300	3940	5620	5619.14	0.48	0	3065	6133	5876	5613	5356	5093	6005	5485	30	1680	100	3480	10	1	30294612	1715	33.69	3.61	12	0.30	168.00	1570.00	9240	20240216	-38.74	2185	20230726	159.04	9240	-38.74	20240216	3960	42.93	20240104	9240	-38.74	20240216	2185	159.04	20230726	4.80	N	264850	100	30 억		146202	N	N	35	N	00	N
49	20240724	091032	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	5610	-10	5	-0.18	138749690	25048	3.04	5500	5620	5500	7300	3940	5620	5537.20	0.48	0	7624	6133	5876	5613	5356	5093	6005	5485	30	1680	100	3480	10	1	30294612	1700	33.39	3.57	12	0.08	168.00	1570.00	9240	20240216	-39.29	2185	20230726	156.75	9240	-39.29	20240216	3960	41.67	20240104	9240	-39.29	20240216	2185	156.75	20230726	4.80	N	264850	100	30 억		146202	N	N	35	N	00	N
50	20240723	161026	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	5620	350	2	6.64	4597055750	818711	223.95	5390	5870	5350	6850	3690	5270	5614.99	0.41	0	22648	5803	5536	5373	5106	4943	5455	5025	30	1580	100	3260	10	1	30294612	1703	33.45	3.58	12	2.70	168.00	1570.00	9240	20240216	-39.18	2185	20230726	157.21	9240	-39.18	20240216	3960	41.92	20240104	9240	-39.18	20240216	2185	157.21	20230726	4.85	N	264850	100	30 억		123445	N	N	35	N	00	N
51	20240723	151050	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	5580	310	2	5.88	4428892000	788643	215.73	5390	5870	5350	6850	3690	5270	5615.84	0.41	0	16365	5803	5536	5373	5106	4943	5455	5025	30	1580	100	3260	10	1	30294612	1690	33.21	3.55	12	2.60	168.00	1570.00	9240	20240216	-39.61	2185	20230726	155.38	9240	-39.61	20240216	3960	40.91	20240104	9240	-39.61	20240216	2185	155.38	20230726	4.85	N	264850	100	30 억		123445	N	N	0	N	00	N
52	20240723	141028	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	5500	230	2	4.36	1589633760	291826	79.83	5390	5540	5350	6850	3690	5270	5447.20	0.41	0	62952	5803	5536	5373	5106	4943	5455	5025	30	1580	100	3260	10	1	30294612	1666	32.74	3.50	12	0.96	168.00	1570.00	9240	20240216	-40.48	2185	20230726	151.72	9240	-40.48	20240216	3960	38.89	20240104	9240	-40.48	20240216	2185	151.72	20230726	4.85	N	264850	100	30 억		123445	N	N	0	N	00	N
53	20240723	131024	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	5450	180	2	3.42	1349035460	247884	67.81	5390	5540	5350	6850	3690	5270	5442.20	0.41	0	45715	5803	5536	5373	5106	4943	5455	5025	30	1580	100	3260	10	1	30294612	1651	32.44	3.47	12	0.82	168.00	1570.00	9240	20240216	-41.02	2185	20230726	149.43	9240	-41.02	20240216	3960	37.63	20240104	9240	-41.02	20240216	2185	149.43	20230726	4.85	N	264850	100	30 억		123445	N	N	0	N	00	N
54	20240723	121032	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	5370	100	2	1.90	1192849820	218963	59.90	5390	5540	5370	6850	3690	5270	5447.72	0.41	0	38851	5803	5536	5373	5106	4943	5455	5025	30	1580	100	3260	10	1	30294612	1627	31.96	3.42	12	0.72	168.00	1570.00	9240	20240216	-41.88	2185	20230726	145.77	9240	-41.88	20240216	3960	35.61	20240104	9240	-41.88	20240216	2185	145.77	20230726	4.85	N	264850	100	30 억		123445	N	N	0	N	00	N
55	20240723	111031	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	5450	180	2	3.42	1046639190	191908	52.50	5390	5540	5390	6850	3690	5270	5453.86	0.41	0	43897	5803	5536	5373	5106	4943	5455	5025	30	1580	100	3260	10	1	30294612	1651	32.44	3.47	12	0.63	168.00	1570.00	9240	20240216	-41.02	2185	20230726	149.43	9240	-41.02	20240216	3960	37.63	20240104	9240	-41.02	20240216	2185	149.43	20230726	4.85	N	264850	100	30 억		123445	N	N	0	N	00	N
56	20240723	101025	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	5450	180	2	3.42	892064270	163414	44.70	5390	5540	5390	6850	3690	5270	5458.92	0.41	0	43865	5803	5536	5373	5106	4943	5455	5025	30	1580	100	3260	10	1	30294612	1651	32.44	3.47	12	0.54	168.00	1570.00	9240	20240216	-41.02	2185	20230726	149.43	9240	-41.02	20240216	3960	37.63	20240104	9240	-41.02	20240216	2185	149.43	20230726	4.85	N	264850	100	30 억		123445	N	N	0	N	00	N
57	20240723	091037	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	5500	230	2	4.36	353563580	65080	17.80	5390	5500	5390	6850	3690	5270	5432.75	0.41	0	24791	5803	5536	5373	5106	4943	5455	5025	30	1580	100	3260	10	1	30294612	1666	32.74	3.50	12	0.21	168.00	1570.00	9240	20240216	-40.48	2185	20230726	151.72	9240	-40.48	20240216	3960	38.89	20240104	9240	-40.48	20240216	2185	151.72	20230726	4.85	N	264850	100	30 억		123445	N	N	0	N	00	N
58	20240722	161020	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	5270	-390	5	-6.89	1925191440	360834	143.15	5640	5640	5210	7350	3970	5660	5335.37	0.53	0	-36273	5820	5740	5680	5600	5540	5710	5570	30	1690	100	3500	10	1	30294612	1597	31.37	3.36	12	1.19	168.00	1570.00	9240	20240216	-42.97	2185	20230726	141.19	9240	-42.97	20240216	3960	33.08	20240104	9240	-42.97	20240216	2185	141.19	20230726	4.94	N	264850	100	30 억		159250	N	N	49	N	00	N
59	20240722	151029	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	5270	-390	5	-6.89	1858637280	348224	138.15	5640	5640	5210	7350	3970	5660	5337.36	0.53	0	-38860	5820	5740	5680	5600	5540	5710	5570	30	1690	100	3500	10	1	30294612	1597	31.37	3.36	12	1.15	168.00	1570.00	9240	20240216	-42.97	2185	20230726	141.19	9240	-42.97	20240216	3960	33.08	20240104	9240	-42.97	20240216	2185	141.19	20230726	4.94	N	264850	100	30 억		159250	N	N	49	N	00	N
60	20240722	141036	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	5260	-400	5	-7.07	1710816020	320156	127.01	5640	5640	5210	7350	3970	5660	5343.58	0.53	0	-39580	5820	5740	5680	5600	5540	5710	5570	30	1690	100	3500	10	1	30294612	1593	31.31	3.35	12	1.06	168.00	1570.00	9240	20240216	-43.07	2185	20230726	140.73	9240	-43.07	20240216	3960	32.83	20240104	9240	-43.07	20240216	2185	140.73	20230726	4.94	N	264850	100	30 억		159250	N	N	49	N	00	N
61	20240722	131031	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	5250	-410	5	-7.24	1575765190	294400	116.79	5640	5640	5210	7350	3970	5660	5352.34	0.53	0	-37064	5820	5740	5680	5600	5540	5710	5570	30	1690	100	3500	10	1	30294612	1590	31.25	3.34	12	0.97	168.00	1570.00	9240	20240216	-43.18	2185	20230726	140.27	9240	-43.18	20240216	3960	32.58	20240104	9240	-43.18	20240216	2185	140.27	20230726	4.94	N	264850	100	30 억		159250	N	N	49	N	00	N
62	20240722	121027	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	5270	-390	5	-6.89	1459498790	272263	108.01	5640	5640	5210	7350	3970	5660	5360.49	0.53	0	-36137	5820	5740	5680	5600	5540	5710	5570	30	1690	100	3500	10	1	30294612	1597	31.37	3.36	12	0.90	168.00	1570.00	9240	20240216	-42.97	2185	20230726	141.19	9240	-42.97	20240216	3960	33.08	20240104	9240	-42.97	20240216	2185	141.19	20230726	4.94	N	264850	100	30 억		159250	N	N	49	N	00	N
63	20240722	111027	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	5290	-370	5	-6.54	1155323210	214362	85.04	5640	5640	5270	7350	3970	5660	5389.44	0.53	0	-32033	5820	5740	5680	5600	5540	5710	5570	30	1690	100	3500	10	1	30294612	1603	31.49	3.37	12	0.71	168.00	1570.00	9240	20240216	-42.75	2185	20230726	142.11	9240	-42.75	20240216	3960	33.59	20240104	9240	-42.75	20240216	2185	142.11	20230726	4.94	N	264850	100	30 억		159250	N	N	49	N	00	N
64	20240722	101027	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	5300	-360	5	-6.36	948710370	175311	69.55	5640	5640	5270	7350	3970	5660	5411.41	0.53	0	-23711	5820	5740	5680	5600	5540	5710	5570	30	1690	100	3500	10	1	30294612	1606	31.55	3.38	12	0.58	168.00	1570.00	9240	20240216	-42.64	2185	20230726	142.56	9240	-42.64	20240216	3960	33.84	20240104	9240	-42.64	20240216	2185	142.56	20230726	4.94	N	264850	100	30 억		159250	N	N	49	N	00	N
65	20240722	091031	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	5470	-190	5	-3.36	214766850	38864	15.42	5640	5640	5470	7350	3970	5660	5525.70	0.53	0	-7720	5820	5740	5680	5600	5540	5710	5570	30	1690	100	3500	10	1	30294612	1657	32.56	3.48	12	0.13	168.00	1570.00	9240	20240216	-40.80	2185	20230726	150.34	9240	-40.80	20240216	3960	38.13	20240104	9240	-40.80	20240216	2185	150.34	20230726	4.94	N	264850	100	30 억		159250	N	N	49	N	00	N
66	20240719	161001	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	5660	-80	5	-1.39	1414396080	249313	83.96	5680	5760	5620	7460	4020	5740	5673.22	0.60	0	-24119	5900	5820	5730	5650	5560	5775	5605	30	1720	100	3550	10	1	30294612	1715	33.69	3.61	12	0.82	168.00	1570.00	9240	20240216	-38.74	2185	20230726	159.04	9240	-38.74	20240216	3960	42.93	20240104	9240	-38.74	20240216	2185	159.04	20230726	5.02	N	264850	100	30 억		183000	N	N	49	N	00	N
67	20240719	151013	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	5640	-100	5	-1.74	1309055710	230622	77.66	5680	5760	5630	7460	4020	5740	5676.17	0.60	0	-23062	5900	5820	5730	5650	5560	5775	5605	30	1720	100	3550	10	1	30294612	1709	33.57	3.59	12	0.76	168.00	1570.00	9240	20240216	-38.96	2185	20230726	158.12	9240	-38.96	20240216	3960	42.42	20240104	9240	-38.96	20240216	2185	158.12	20230726	5.02	N	264850	100	30 억		183000	N	N	318	N	00	N
68	20240719	141015	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	5660	-80	5	-1.39	900409230	158272	53.30	5680	5760	5650	7460	4020	5740	5688.96	0.60	0	-22592	5900	5820	5730	5650	5560	5775	5605	30	1720	100	3550	10	1	30294612	1715	33.69	3.61	12	0.52	168.00	1570.00	9240	20240216	-38.74	2185	20230726	159.04	9240	-38.74	20240216	3960	42.93	20240104	9240	-38.74	20240216	2185	159.04	20230726	5.02	N	264850	100	30 억		183000	N	N	318	N	00	N
69	20240719	131006	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	5660	-80	5	-1.39	791753750	139071	46.83	5680	5760	5660	7460	4020	5740	5693.13	0.60	0	-22043	5900	5820	5730	5650	5560	5775	5605	30	1720	100	3550	10	1	30294612	1715	33.69	3.61	12	0.46	168.00	1570.00	9240	20240216	-38.74	2185	20230726	159.04	9240	-38.74	20240216	3960	42.93	20240104	9240	-38.74	20240216	2185	159.04	20230726	5.02	N	264850	100	30 억		183000	N	N	318	N	00	N
70	20240719	121003	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	5700	-40	5	-0.70	624670560	109605	36.91	5680	5760	5660	7460	4020	5740	5699.25	0.60	0	-9358	5900	5820	5730	5650	5560	5775	5605	30	1720	100	3550	10	1	30294612	1727	33.93	3.63	12	0.36	168.00	1570.00	9240	20240216	-38.31	2185	20230726	160.87	9240	-38.31	20240216	3960	43.94	20240104	9240	-38.31	20240216	2185	160.87	20230726	5.02	N	264850	100	30 억		183000	N	N	318	N	00	N
71	20240719	111015	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	5700	-40	5	-0.70	512600890	89897	30.27	5680	5760	5660	7460	4020	5740	5702.05	0.60	0	-6290	5900	5820	5730	5650	5560	5775	5605	30	1720	100	3550	10	1	30294612	1727	33.93	3.63	12	0.30	168.00	1570.00	9240	20240216	-38.31	2185	20230726	160.87	9240	-38.31	20240216	3960	43.94	20240104	9240	-38.31	20240216	2185	160.87	20230726	5.02	N	264850	100	30 억		183000	N	N	318	N	00	N
72	20240719	100950	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	5740	0	3	0.00	406498660	71332	24.02	5680	5760	5660	7460	4020	5740	5698.62	0.60	0	-518	5900	5820	5730	5650	5560	5775	5605	30	1720	100	3550	10	1	30294612	1739	34.17	3.66	12	0.24	168.00	1570.00	9240	20240216	-37.88	2185	20230726	162.70	9240	-37.88	20240216	3960	44.95	20240104	9240	-37.88	20240216	2185	162.70	20230726	5.02	N	264850	100	30 억		183000	N	N	318	N	00	N
73	20240719	091018	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	5700	-40	5	-0.70	175548970	30896	10.40	5680	5740	5660	7460	4020	5740	5681.73	0.60	0	-1518	5900	5820	5730	5650	5560	5775	5605	30	1720	100	3550	10	1	30294612	1727	33.93	3.63	12	0.10	168.00	1570.00	9240	20240216	-38.31	2185	20230726	160.87	9240	-38.31	20240216	3960	43.94	20240104	9240	-38.31	20240216	2185	160.87	20230726	5.02	N	264850	100	30 억		183000	N	N	318	N	00	N
74	20240718	160955	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	5740	-130	5	-2.21	1663756020	290895	79.62	5810	5810	5640	7630	4110	5870	5719.24	0.57	0	11223	6336	6102	5966	5732	5596	6035	5665	30	1760	100	3630	10	1	30294612	1739	34.17	3.66	12	0.96	168.00	1570.00	9240	20240216	-37.88	2185	20230726	162.70	9240	-37.88	20240216	3960	44.95	20240104	9240	-37.88	20240216	2185	162.70	20230726	4.93	N	264850	100	30 억		171816	N	N	318	N	00	N
75	20240718	151005	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	5710	-160	5	-2.73	1583824870	276961	75.80	5810	5810	5640	7630	4110	5870	5718.42	0.57	0	12673	6336	6102	5966	5732	5596	6035	5665	30	1760	100	3630	10	1	30294612	1730	33.99	3.64	12	0.91	168.00	1570.00	9240	20240216	-38.20	2185	20230726	161.33	9240	-38.20	20240216	3960	44.19	20240104	9240	-38.20	20240216	2185	161.33	20230726	4.93	N	264850	100	30 억		171816	N	N	89	N	00	N
76	20240718	140957	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	5700	-170	5	-2.90	1309864930	228849	62.64	5810	5810	5640	7630	4110	5870	5723.52	0.57	0	3274	6336	6102	5966	5732	5596	6035	5665	30	1760	100	3630	10	1	30294612	1727	33.93	3.63	12	0.76	168.00	1570.00	9240	20240216	-38.31	2185	20230726	160.87	9240	-38.31	20240216	3960	43.94	20240104	9240	-38.31	20240216	2185	160.87	20230726	4.93	N	264850	100	30 억		171816	N	N	89	N	00	N
77	20240718	130958	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	5720	-150	5	-2.56	1089731970	190251	52.07	5810	5810	5640	7630	4110	5870	5727.64	0.57	0	6190	6336	6102	5966	5732	5596	6035	5665	30	1760	100	3630	10	1	30294612	1733	34.05	3.64	12	0.63	168.00	1570.00	9240	20240216	-38.10	2185	20230726	161.78	9240	-38.10	20240216	3960	44.44	20240104	9240	-38.10	20240216	2185	161.78	20230726	4.93	N	264850	100	30 억		171816	N	N	89	N	00	N
78	20240718	120959	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	5740	-130	5	-2.21	998634140	174335	47.72	5810	5810	5640	7630	4110	5870	5728.00	0.57	0	6002	6336	6102	5966	5732	5596	6035	5665	30	1760	100	3630	10	1	30294612	1739	34.17	3.66	12	0.58	168.00	1570.00	9240	20240216	-37.88	2185	20230726	162.70	9240	-37.88	20240216	3960	44.95	20240104	9240	-37.88	20240216	2185	162.70	20230726	4.93	N	264850	100	30 억		171816	N	N	89	N	00	N
79	20240718	111006	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	5740	-130	5	-2.21	925831550	161659	44.25	5810	5810	5640	7630	4110	5870	5726.80	0.57	0	8212	6336	6102	5966	5732	5596	6035	5665	30	1760	100	3630	10	1	30294612	1739	34.17	3.66	12	0.53	168.00	1570.00	9240	20240216	-37.88	2185	20230726	162.70	9240	-37.88	20240216	3960	44.95	20240104	9240	-37.88	20240216	2185	162.70	20230726	4.93	N	264850	100	30 억		171816	N	N	89	N	00	N
80	20240718	101007	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	5720	-150	5	-2.56	765653000	133808	36.62	5810	5810	5640	7630	4110	5870	5721.69	0.57	0	5039	6336	6102	5966	5732	5596	6035	5665	30	1760	100	3630	10	1	30294612	1733	34.05	3.64	12	0.44	168.00	1570.00	9240	20240216	-38.10	2185	20230726	161.78	9240	-38.10	20240216	3960	44.44	20240104	9240	-38.10	20240216	2185	161.78	20230726	4.93	N	264850	100	30 억		171816	N	N	89	N	00	N
81	20240718	091006	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	5690	-180	5	-3.07	345443660	60239	16.49	5810	5810	5680	7630	4110	5870	5733.87	0.57	0	-4775	6336	6102	5966	5732	5596	6035	5665	30	1760	100	3630	10	1	30294612	1724	33.87	3.62	12	0.20	168.00	1570.00	9240	20240216	-38.42	2185	20230726	160.41	9240	-38.42	20240216	3960	43.69	20240104	9240	-38.42	20240216	2185	160.41	20230726	4.93	N	264850	100	30 억		171816	N	N	89	N	00	N
82	20240717	161048	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	5870	-200	5	-3.29	2127094030	356567	74.51	6040	6200	5830	7890	4250	6070	5965.40	0.57	0	-1078	6443	6256	6143	5956	5843	6200	5900	30	1820	100	3760	10	1	30294612	1778	34.94	3.74	12	1.18	168.00	1570.00	9240	20240216	-36.47	2185	20230726	168.65	9240	-36.47	20240216	3960	48.23	20240104	9240	-36.47	20240216	2185	168.65	20230726	4.93	N	264850	100	30 억		172844	N	N	89	N	00	N
83	20240717	151054	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	5930	-140	5	-2.31	2014453230	337429	70.51	6040	6200	5830	7890	4250	6070	5969.74	0.57	0	5721	6443	6256	6143	5956	5843	6200	5900	30	1820	100	3760	10	1	30294612	1796	35.30	3.78	12	1.11	168.00	1570.00	9240	20240216	-35.82	2185	20230726	171.40	9240	-35.82	20240216	3960	49.75	20240104	9240	-35.82	20240216	2185	171.40	20230726	4.93	N	264850	100	30 억		172844	N	N	27	N	00	N
84	20240717	141051	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	5920	-150	5	-2.47	1547722070	258207	53.96	6040	6200	5900	7890	4250	6070	5993.85	0.57	0	8913	6443	6256	6143	5956	5843	6200	5900	30	1820	100	3760	10	1	30294612	1793	35.24	3.77	12	0.85	168.00	1570.00	9240	20240216	-35.93	2185	20230726	170.94	9240	-35.93	20240216	3960	49.49	20240104	9240	-35.93	20240216	2185	170.94	20230726	4.93	N	264850	100	30 억		172844	N	N	27	N	00	N
85	20240717	131049	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	5950	-120	5	-1.98	1237930120	205881	43.02	6040	6200	5910	7890	4250	6070	6012.59	0.57	0	6722	6443	6256	6143	5956	5843	6200	5900	30	1820	100	3760	10	1	30294612	1803	35.42	3.79	12	0.68	168.00	1570.00	9240	20240216	-35.61	2185	20230726	172.31	9240	-35.61	20240216	3960	50.25	20240104	9240	-35.61	20240216	2185	172.31	20230726	4.93	N	264850	100	30 억		172844	N	N	27	N	00	N
86	20240717	121051	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	5960	-110	5	-1.81	1148900210	190929	39.90	6040	6200	5910	7890	4250	6070	6017.17	0.57	0	4732	6443	6256	6143	5956	5843	6200	5900	30	1820	100	3760	10	1	30294612	1806	35.48	3.80	12	0.63	168.00	1570.00	9240	20240216	-35.50	2185	20230726	172.77	9240	-35.50	20240216	3960	50.51	20240104	9240	-35.50	20240216	2185	172.77	20230726	4.93	N	264850	100	30 억		172844	N	N	27	N	00	N
87	20240717	111052	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	5990	-80	5	-1.32	1026128130	170387	35.61	6040	6200	5910	7890	4250	6070	6022.09	0.57	0	1431	6443	6256	6143	5956	5843	6200	5900	30	1820	100	3760	10	1	30294612	1815	35.65	3.82	12	0.56	168.00	1570.00	9240	20240216	-35.17	2185	20230726	174.14	9240	-35.17	20240216	3960	51.26	20240104	9240	-35.17	20240216	2185	174.14	20230726	4.93	N	264850	100	30 억		172844	N	N	27	N	00	N
88	20240717	101054	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	6040	-30	5	-0.49	447327110	73650	15.39	6040	6200	6030	7890	4250	6070	6073.73	0.57	0	1516	6443	6256	6143	5956	5843	6200	5900	30	1820	100	3760	10	1	30294612	1830	35.95	3.85	12	0.24	168.00	1570.00	9240	20240216	-34.63	2185	20230726	176.43	9240	-34.63	20240216	3960	52.53	20240104	9240	-34.63	20240216	2185	176.43	20230726	4.93	N	264850	100	30 억		172844	N	N	27	N	00	N
89	20240717	090851	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	6100	30	2	0.49	116712970	19218	4.02	6040	6200	6030	7890	4250	6070	6073.26	0.57	0	400	6443	6256	6143	5956	5843	6200	5900	30	1820	100	3760	10	1	30294612	1848	36.31	3.89	12	0.06	168.00	1570.00	9240	20240216	-33.98	2185	20230726	179.18	9240	-33.98	20240216	3960	54.04	20240104	9240	-33.98	20240216	2185	179.18	20230726	4.93	N	264850	100	30 억		172844	N	N	27	N	00	N
90	20240716	161052	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	6070	-160	5	-2.57	2865176710	464432	87.11	6220	6330	6030	8090	4370	6230	6169.56	0.81	0	-72688	6430	6330	6180	6080	5930	6380	6130	30	1860	100	3860	10	1	30294612	1839	36.13	3.87	12	1.53	168.00	1570.00	9240	20240216	-34.31	2185	20230726	177.80	9240	-34.31	20240216	3960	53.28	20240104	9240	-34.31	20240216	2185	177.80	20230726	4.86	N	264850	100	30 억		245522	N	N	27	N	00	N
91	20240716	151105	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	6070	-160	5	-2.57	2733633770	442745	83.05	6220	6330	6030	8090	4370	6230	6174.26	0.81	0	-75563	6430	6330	6180	6080	5930	6380	6130	30	1860	100	3860	10	1	30294612	1839	36.13	3.87	12	1.46	168.00	1570.00	9240	20240216	-34.31	2185	20230726	177.80	9240	-34.31	20240216	3960	53.28	20240104	9240	-34.31	20240216	2185	177.80	20230726	4.86	N	264850	100	30 억		245522	N	N	108	N	00	N
92	20240716	141059	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	6120	-110	5	-1.77	2218290390	358044	67.16	6220	6330	6100	8090	4370	6230	6195.56	0.81	0	-77892	6430	6330	6180	6080	5930	6380	6130	30	1860	100	3860	10	1	30294612	1854	36.43	3.90	12	1.18	168.00	1570.00	9240	20240216	-33.77	2185	20230726	180.09	9240	-33.77	20240216	3960	54.55	20240104	9240	-33.77	20240216	2185	180.09	20230726	4.86	N	264850	100	30 억		245522	N	N	108	N	00	N
93	20240716	131059	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	6140	-90	5	-1.44	2044671760	329713	61.84	6220	6330	6100	8090	4370	6230	6201.35	0.81	0	-74536	6430	6330	6180	6080	5930	6380	6130	30	1860	100	3860	10	1	30294612	1860	36.55	3.91	12	1.09	168.00	1570.00	9240	20240216	-33.55	2185	20230726	181.01	9240	-33.55	20240216	3960	55.05	20240104	9240	-33.55	20240216	2185	181.01	20230726	4.86	N	264850	100	30 억		245522	N	N	108	N	00	N
94	20240716	121057	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	6150	-80	5	-1.28	1882553860	303247	56.88	6220	6330	6100	8090	4370	6230	6207.97	0.81	0	-64492	6430	6330	6180	6080	5930	6380	6130	30	1860	100	3860	10	1	30294612	1863	36.61	3.92	12	1.00	168.00	1570.00	9240	20240216	-33.44	2185	20230726	181.46	9240	-33.44	20240216	3960	55.30	20240104	9240	-33.44	20240216	2185	181.46	20230726	4.86	N	264850	100	30 억		245522	N	N	108	N	00	N
95	20240716	111058	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	6170	-60	5	-0.96	1743248900	280611	52.63	6220	6330	6100	8090	4370	6230	6212.32	0.81	0	-59094	6430	6330	6180	6080	5930	6380	6130	30	1860	100	3860	10	1	30294612	1869	36.73	3.93	12	0.93	168.00	1570.00	9240	20240216	-33.23	2185	20230726	182.38	9240	-33.23	20240216	3960	55.81	20240104	9240	-33.23	20240216	2185	182.38	20230726	4.86	N	264850	100	30 억		245522	N	N	108	N	00	N
96	20240716	101059	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	6140	-90	5	-1.44	1397106020	224292	42.07	6220	6330	6140	8090	4370	6230	6228.96	0.81	0	-50177	6430	6330	6180	6080	5930	6380	6130	30	1860	100	3860	10	1	30294612	1860	36.55	3.91	12	0.74	168.00	1570.00	9240	20240216	-33.55	2185	20230726	181.01	9240	-33.55	20240216	3960	55.05	20240104	9240	-33.55	20240216	2185	181.01	20230726	4.86	N	264850	100	30 억		245522	N	N	108	N	00	N
97	20240716	091057	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	6210	-20	5	-0.32	258762240	41671	7.82	6220	6230	6180	8090	4370	6230	6209.55	0.81	0	-20627	6430	6330	6180	6080	5930	6380	6130	30	1860	100	3860	10	1	30294612	1881	36.96	3.96	12	0.14	168.00	1570.00	9240	20240216	-32.79	2185	20230726	184.21	9240	-32.79	20240216	3960	56.82	20240104	9240	-32.79	20240216	2185	184.21	20230726	4.86	N	264850	100	30 억		245522	N	N	108	N	00	N
98	20240715	161040	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	6230	60	2	0.97	3194203360	518180	32.21	6110	6280	6030	8020	4320	6170	6163.19	0.86	0	-15819	6683	6426	6293	6036	5903	6360	5970	30	1850	100	3820	10	1	30294612	1887	37.08	3.97	12	1.71	168.00	1570.00	9240	20240216	-32.58	2185	20230726	185.13	9240	-32.58	20240216	3960	57.32	20240104	9240	-32.58	20240216	2185	185.13	20230726	4.97	N	264850	100	30 억		260655	N	N	108	N	00	N
99	20240715	151048	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	6250	80	2	1.30	2874736860	466838	29.01	6110	6280	6030	8020	4320	6170	6157.87	0.86	0	-17244	6683	6426	6293	6036	5903	6360	5970	30	1850	100	3820	10	1	30294612	1893	37.20	3.98	12	1.54	168.00	1570.00	9240	20240216	-32.36	2185	20230726	186.04	9240	-32.36	20240216	3960	57.83	20240104	9240	-32.36	20240216	2185	186.04	20230726	4.97	N	264850	100	30 억		260655	N	N	450	N	00	N
100	20240715	141045	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	6150	-20	5	-0.32	1913907930	313035	19.46	6110	6190	6030	8020	4320	6170	6113.91	0.86	0	34949	6683	6426	6293	6036	5903	6360	5970	30	1850	100	3820	10	1	30294612	1863	36.61	3.92	12	1.03	168.00	1570.00	9240	20240216	-33.44	2185	20230726	181.46	9240	-33.44	20240216	3960	55.30	20240104	9240	-33.44	20240216	2185	181.46	20230726	4.97	N	264850	100	30 억		260655	N	N	450	N	00	N
101	20240715	131048	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	6170	0	3	0.00	1800040560	294560	18.31	6110	6180	6030	8020	4320	6170	6110.80	0.86	0	39080	6683	6426	6293	6036	5903	6360	5970	30	1850	100	3820	10	1	30294612	1869	36.73	3.93	12	0.97	168.00	1570.00	9240	20240216	-33.23	2185	20230726	182.38	9240	-33.23	20240216	3960	55.81	20240104	9240	-33.23	20240216	2185	182.38	20230726	4.97	N	264850	100	30 억		260655	N	N	450	N	00	N
102	20240715	121046	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	6140	-30	5	-0.49	1598442810	261721	16.27	6110	6170	6030	8020	4320	6170	6107.26	0.86	0	25903	6683	6426	6293	6036	5903	6360	5970	30	1850	100	3820	10	1	30294612	1860	36.55	3.91	12	0.86	168.00	1570.00	9240	20240216	-33.55	2185	20230726	181.01	9240	-33.55	20240216	3960	55.05	20240104	9240	-33.55	20240216	2185	181.01	20230726	4.97	N	264850	100	30 억		260655	N	N	450	N	00	N
103	20240715	111047	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	6110	-60	5	-0.97	1381913000	226326	14.07	6110	6170	6030	8020	4320	6170	6105.64	0.86	0	8708	6683	6426	6293	6036	5903	6360	5970	30	1850	100	3820	10	1	30294612	1851	36.37	3.89	12	0.75	168.00	1570.00	9240	20240216	-33.87	2185	20230726	179.63	9240	-33.87	20240216	3960	54.29	20240104	9240	-33.87	20240216	2185	179.63	20230726	4.97	N	264850	100	30 억		260655	N	N	450	N	00	N
104	20240715	101045	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	6120	-50	5	-0.81	1008454290	165287	10.27	6110	6170	6030	8020	4320	6170	6100.93	0.86	0	24493	6683	6426	6293	6036	5903	6360	5970	30	1850	100	3820	10	1	30294612	1854	36.43	3.90	12	0.55	168.00	1570.00	9240	20240216	-33.77	2185	20230726	180.09	9240	-33.77	20240216	3960	54.55	20240104	9240	-33.77	20240216	2185	180.09	20230726	4.97	N	264850	100	30 억		260655	N	N	450	N	00	N
105	20240715	091047	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	6080	-90	5	-1.46	389469080	63665	3.96	6110	6170	6080	8020	4320	6170	6116.87	0.86	0	-1859	6683	6426	6293	6036	5903	6360	5970	30	1850	100	3820	10	1	30294612	1842	36.19	3.87	12	0.21	168.00	1570.00	9240	20240216	-34.20	2185	20230726	178.26	9240	-34.20	20240216	3960	53.54	20240104	9240	-34.20	20240216	2185	178.26	20230726	4.97	N	264850	100	30 억		260655	N	N	450	N	00	N
106	20240712	161038	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	6170	50	2	0.82	10017672590	1584365	157.14	6500	6550	6160	7950	4290	6120	6323.02	1.00	0	-40952	6373	6246	6153	6026	5933	6230	6010	30	1830	100	3790	10	1	30294612	1869	36.73	3.93	12	5.23	168.00	1570.00	9240	20240216	-33.23	2185	20230726	182.38	9240	-33.23	20240216	3960	55.81	20240104	9240	-33.23	20240216	2185	182.38	20230726	5.01	N	264850	100	30 억		301956	N	N	450	N	00	N
107	20240712	151045	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	6230	110	2	1.80	9609626120	1518381	150.60	6500	6550	6160	7950	4290	6120	6328.86	1.00	0	-68189	6373	6246	6153	6026	5933	6230	6010	30	1830	100	3790	10	1	30294612	1887	37.08	3.97	12	5.01	168.00	1570.00	9240	20240216	-32.58	2185	20230726	185.13	9240	-32.58	20240216	3960	57.32	20240104	9240	-32.58	20240216	2185	185.13	20230726	5.01	N	264850	100	30 억		301956	N	N	0	N	00	N
108	20240712	141048	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	6240	120	2	1.96	9136219790	1442158	143.04	6500	6550	6160	7950	4290	6120	6335.10	1.00	0	-86551	6373	6246	6153	6026	5933	6230	6010	30	1830	100	3790	10	1	30294612	1890	37.14	3.97	12	4.76	168.00	1570.00	9240	20240216	-32.47	2185	20230726	185.58	9240	-32.47	20240216	3960	57.58	20240104	9240	-32.47	20240216	2185	185.58	20230726	5.01	N	264850	100	30 억		301956	N	N	0	N	00	N
109	20240712	131042	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	6260	140	2	2.29	8726210690	1376671	136.54	6500	6550	6160	7950	4290	6120	6338.63	1.00	0	-104928	6373	6246	6153	6026	5933	6230	6010	30	1830	100	3790	10	1	30294612	1896	37.26	3.99	12	4.54	168.00	1570.00	9240	20240216	-32.25	2185	20230726	186.50	9240	-32.25	20240216	3960	58.08	20240104	9240	-32.25	20240216	2185	186.50	20230726	5.01	N	264850	100	30 억		301956	N	N	0	N	00	N
110	20240712	121043	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	6280	160	2	2.61	8283062990	1306030	129.53	6500	6550	6160	7950	4290	6120	6342.17	1.00	0	-116948	6373	6246	6153	6026	5933	6230	6010	30	1830	100	3790	10	1	30294612	1903	37.38	4.00	12	4.31	168.00	1570.00	9240	20240216	-32.03	2185	20230726	187.41	9240	-32.03	20240216	3960	58.59	20240104	9240	-32.03	20240216	2185	187.41	20230726	5.01	N	264850	100	30 억		301956	N	N	0	N	00	N
111	20240712	111040	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	6220	100	2	1.63	7563794000	1191636	118.19	6500	6550	6160	7950	4290	6120	6347.40	1.00	0	-122981	6373	6246	6153	6026	5933	6230	6010	30	1830	100	3790	10	1	30294612	1884	37.02	3.96	12	3.93	168.00	1570.00	9240	20240216	-32.68	2185	20230726	184.67	9240	-32.68	20240216	3960	57.07	20240104	9240	-32.68	20240216	2185	184.67	20230726	5.01	N	264850	100	30 억		301956	N	N	0	N	00	N
112	20240712	101041	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	6260	140	2	2.29	6725788740	1056856	104.82	6500	6550	6240	7950	4290	6120	6363.96	1.00	0	-124340	6373	6246	6153	6026	5933	6230	6010	30	1830	100	3790	10	1	30294612	1896	37.26	3.99	12	3.49	168.00	1570.00	9240	20240216	-32.25	2185	20230726	186.50	9240	-32.25	20240216	3960	58.08	20240104	9240	-32.25	20240216	2185	186.50	20230726	5.01	N	264850	100	30 억		301956	N	N	0	N	00	N
113	20240712	091039	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	6310	190	2	3.10	3930843000	613775	60.88	6500	6550	6250	7950	4290	6120	6404.37	1.00	0	-74892	6373	6246	6153	6026	5933	6230	6010	30	1830	100	3790	10	1	30294612	1912	37.56	4.02	12	2.03	168.00	1570.00	9240	20240216	-31.71	2185	20230726	188.79	9240	-31.71	20240216	3960	59.34	20240104	9240	-31.71	20240216	2185	188.79	20230726	5.01	N	264850	100	30 억		301956	N	N	0	N	00	N
114	20240711	161034	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	6120	50	2	0.82	4601962110	744001	111.80	6120	6280	6060	7890	4250	6070	6185.57	0.72	0	84382	6270	6170	6040	5940	5810	6220	5990	30	1820	100	3760	10	1	30294612	1854	36.43	3.90	12	2.46	168.00	1570.00	9240	20240216	-33.77	2185	20230726	180.09	9240	-33.77	20240216	3960	54.55	20240104	9240	-33.77	20240216	2185	180.09	20230726	4.99	N	264850	100	30 억		218056	N	N	194	N	00	N
115	20240711	151041	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	6190	120	2	1.98	4337758270	700913	105.32	6120	6280	6060	7890	4250	6070	6188.73	0.72	0	83623	6270	6170	6040	5940	5810	6220	5990	30	1820	100	3760	10	1	30294612	1875	36.85	3.94	12	2.31	168.00	1570.00	9240	20240216	-33.01	2185	20230726	183.30	9240	-33.01	20240216	3960	56.31	20240104	9240	-33.01	20240216	2185	183.30	20230726	4.99	N	264850	100	30 억		218056	N	N	194	N	00	N
116	20240711	141041	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	6190	120	2	1.98	4001959640	646572	97.16	6120	6280	6060	7890	4250	6070	6189.50	0.72	0	89675	6270	6170	6040	5940	5810	6220	5990	30	1820	100	3760	10	1	30294612	1875	36.85	3.94	12	2.13	168.00	1570.00	9240	20240216	-33.01	2185	20230726	183.30	9240	-33.01	20240216	3960	56.31	20240104	9240	-33.01	20240216	2185	183.30	20230726	4.99	N	264850	100	30 억		218056	N	N	194	N	00	N
117	20240711	131039	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	6200	130	2	2.14	3733503970	603211	90.64	6120	6280	6060	7890	4250	6070	6189.38	0.72	0	91388	6270	6170	6040	5940	5810	6220	5990	30	1820	100	3760	10	1	30294612	1878	36.90	3.95	12	1.99	168.00	1570.00	9240	20240216	-32.90	2185	20230726	183.75	9240	-32.90	20240216	3960	56.57	20240104	9240	-32.90	20240216	2185	183.75	20230726	4.99	N	264850	100	30 억		218056	N	N	194	N	00	N
118	20240711	121038	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	6200	130	2	2.14	3335513860	538889	80.98	6120	6280	6060	7890	4250	6070	6189.61	0.72	0	75924	6270	6170	6040	5940	5810	6220	5990	30	1820	100	3760	10	1	30294612	1878	36.90	3.95	12	1.78	168.00	1570.00	9240	20240216	-32.90	2185	20230726	183.75	9240	-32.90	20240216	3960	56.57	20240104	9240	-32.90	20240216	2185	183.75	20230726	4.99	N	264850	100	30 억		218056	N	N	194	N	00	N
119	20240711	111034	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	6210	140	2	2.31	3108384330	502243	75.47	6120	6280	6060	7890	4250	6070	6189.00	0.72	0	75045	6270	6170	6040	5940	5810	6220	5990	30	1820	100	3760	10	1	30294612	1881	36.96	3.96	12	1.66	168.00	1570.00	9240	20240216	-32.79	2185	20230726	184.21	9240	-32.79	20240216	3960	56.82	20240104	9240	-32.79	20240216	2185	184.21	20230726	4.99	N	264850	100	30 억		218056	N	N	194	N	00	N
120	20240711	101037	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	6170	100	2	1.65	2129322820	345191	51.87	6120	6260	6060	7890	4250	6070	6168.54	0.72	0	53335	6270	6170	6040	5940	5810	6220	5990	30	1820	100	3760	10	1	30294612	1869	36.73	3.93	12	1.14	168.00	1570.00	9240	20240216	-33.23	2185	20230726	182.38	9240	-33.23	20240216	3960	55.81	20240104	9240	-33.23	20240216	2185	182.38	20230726	4.99	N	264850	100	30 억		218056	N	N	194	N	00	N
121	20240711	091034	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	6130	60	2	0.99	340568200	55759	8.38	6120	6160	6060	7890	4250	6070	6107.86	0.72	0	-4035	6270	6170	6040	5940	5810	6220	5990	30	1820	100	3760	10	1	30294612	1857	36.49	3.90	12	0.18	168.00	1570.00	9240	20240216	-33.66	2185	20230726	180.55	9240	-33.66	20240216	3960	54.80	20240104	9240	-33.66	20240216	2185	180.55	20230726	4.99	N	264850	100	30 억		218056	N	N	194	N	00	N
122	20240710	161030	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	6070	110	2	1.85	3957899770	654606	136.77	5910	6140	5910	7740	4180	5960	6046.16	0.66	0	19240	6120	6040	5990	5910	5860	6015	5885	30	1780	100	3690	10	1	30294612	1839	36.13	3.87	12	2.16	168.00	1570.00	9240	20240216	-34.31	2185	20230726	177.80	9240	-34.31	20240216	3960	53.28	20240104	9240	-34.31	20240216	2185	177.80	20230726	4.98	N	264850	100	30 억		199133	N	N	194	N	00	N
123	20240710	151034	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	6060	100	2	1.68	3800980890	628735	131.36	5910	6140	5910	7740	4180	5960	6045.45	0.66	0	15866	6120	6040	5990	5910	5860	6015	5885	30	1780	100	3690	10	1	30294612	1836	36.07	3.86	12	2.08	168.00	1570.00	9240	20240216	-34.42	2185	20230726	177.35	9240	-34.42	20240216	3960	53.03	20240104	9240	-34.42	20240216	2185	177.35	20230726	4.98	N	264850	100	30 억		199133	N	N	0	N	00	N
124	20240710	141034	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	6090	130	2	2.18	3258112410	539448	112.71	5910	6140	5910	7740	4180	5960	6039.72	0.66	0	16887	6120	6040	5990	5910	5860	6015	5885	30	1780	100	3690	10	1	30294612	1845	36.25	3.88	12	1.78	168.00	1570.00	9240	20240216	-34.09	2185	20230726	178.72	9240	-34.09	20240216	3960	53.79	20240104	9240	-34.09	20240216	2185	178.72	20230726	4.98	N	264850	100	30 억		199133	N	N	0	N	00	N
125	20240710	131034	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	6030	70	2	1.17	2453418300	407143	85.06	5910	6110	5910	7740	4180	5960	6025.95	0.66	0	-16016	6120	6040	5990	5910	5860	6015	5885	30	1780	100	3690	10	1	30294612	1827	35.89	3.84	12	1.34	168.00	1570.00	9240	20240216	-34.74	2185	20230726	175.97	9240	-34.74	20240216	3960	52.27	20240104	9240	-34.74	20240216	2185	175.97	20230726	4.98	N	264850	100	30 억		199133	N	N	0	N	00	N
126	20240710	121032	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	5980	20	2	0.34	2300701650	381721	79.75	5910	6110	5910	7740	4180	5960	6027.19	0.66	0	-26538	6120	6040	5990	5910	5860	6015	5885	30	1780	100	3690	10	1	30294612	1812	35.60	3.81	12	1.26	168.00	1570.00	9240	20240216	-35.28	2185	20230726	173.68	9240	-35.28	20240216	3960	51.01	20240104	9240	-35.28	20240216	2185	173.68	20230726	4.98	N	264850	100	30 억		199133	N	N	0	N	00	N
127	20240710	111033	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	6020	60	2	1.01	1989303130	329852	68.92	5910	6110	5910	7740	4180	5960	6030.91	0.66	0	-29295	6120	6040	5990	5910	5860	6015	5885	30	1780	100	3690	10	1	30294612	1824	35.83	3.83	12	1.09	168.00	1570.00	9240	20240216	-34.85	2185	20230726	175.51	9240	-34.85	20240216	3960	52.02	20240104	9240	-34.85	20240216	2185	175.51	20230726	4.98	N	264850	100	30 억		199133	N	N	0	N	00	N
128	20240710	101028	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	6030	70	2	1.17	1777870410	294763	61.58	5910	6110	5910	7740	4180	5960	6031.54	0.66	0	-37605	6120	6040	5990	5910	5860	6015	5885	30	1780	100	3690	10	1	30294612	1827	35.89	3.84	12	0.97	168.00	1570.00	9240	20240216	-34.74	2185	20230726	175.97	9240	-34.74	20240216	3960	52.27	20240104	9240	-34.74	20240216	2185	175.97	20230726	4.98	N	264850	100	30 억		199133	N	N	0	N	00	N
129	20240710	091035	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	5930	-30	5	-0.50	242612500	40894	8.54	5910	5960	5910	7740	4180	5960	5932.68	0.66	0	9924	6120	6040	5990	5910	5860	6015	5885	30	1780	100	3690	10	1	30294612	1796	35.30	3.78	12	0.13	168.00	1570.00	9240	20240216	-35.82	2185	20230726	171.40	9240	-35.82	20240216	3960	49.75	20240104	9240	-35.82	20240216	2185	171.40	20230726	4.98	N	264850	100	30 억		199133	N	N	0	N	00	N
130	20240709	161027	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	5960	-30	5	-0.50	2590115220	432774	86.73	6010	6070	5940	7780	4200	5990	5984.99	0.59	0	19740	6196	6092	5976	5872	5756	6145	5925	30	1790	100	3710	10	1	30294612	1806	35.48	3.80	12	1.43	168.00	1570.00	9240	20240216	-35.50	2185	20230726	172.77	9240	-35.50	20240216	3960	50.51	20240104	9240	-35.50	20240216	2185	172.77	20230726	4.60	N	264850	100	30 억		179197	N	N	0	N	00	N
131	20240709	151033	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	5950	-40	5	-0.67	2265333830	378264	75.81	6010	6070	5940	7780	4200	5990	5988.76	0.59	0	-989	6196	6092	5976	5872	5756	6145	5925	30	1790	100	3710	10	1	30294612	1803	35.42	3.79	12	1.25	168.00	1570.00	9240	20240216	-35.61	2185	20230726	172.31	9240	-35.61	20240216	3960	50.25	20240104	9240	-35.61	20240216	2185	172.31	20230726	4.60	N	264850	100	30 억		179197	N	N	0	N	00	N
132	20240709	141033	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	5970	-20	5	-0.33	1940554430	323797	64.89	6010	6070	5940	7780	4200	5990	5993.13	0.59	0	-4091	6196	6092	5976	5872	5756	6145	5925	30	1790	100	3710	10	1	30294612	1809	35.54	3.80	12	1.07	168.00	1570.00	9240	20240216	-35.39	2185	20230726	173.23	9240	-35.39	20240216	3960	50.76	20240104	9240	-35.39	20240216	2185	173.23	20230726	4.60	N	264850	100	30 억		179197	N	N	0	N	00	N
133	20240709	131036	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	5970	-20	5	-0.33	1577049630	262752	52.66	6010	6070	5950	7780	4200	5990	6002.07	0.59	0	-6403	6196	6092	5976	5872	5756	6145	5925	30	1790	100	3710	10	1	30294612	1809	35.54	3.80	12	0.87	168.00	1570.00	9240	20240216	-35.39	2185	20230726	173.23	9240	-35.39	20240216	3960	50.76	20240104	9240	-35.39	20240216	2185	173.23	20230726	4.60	N	264850	100	30 억		179197	N	N	0	N	00	N
134	20240709	121037	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	5980	-10	5	-0.17	1426183980	237553	47.61	6010	6070	5950	7780	4200	5990	6003.68	0.59	0	-2654	6196	6092	5976	5872	5756	6145	5925	30	1790	100	3710	10	1	30294612	1812	35.60	3.81	12	0.78	168.00	1570.00	9240	20240216	-35.28	2185	20230726	173.68	9240	-35.28	20240216	3960	51.01	20240104	9240	-35.28	20240216	2185	173.68	20230726	4.60	N	264850	100	30 억		179197	N	N	0	N	00	N
135	20240709	111038	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	6000	10	2	0.17	1140229680	189649	38.01	6010	6070	5950	7780	4200	5990	6012.38	0.59	0	-101	6196	6092	5976	5872	5756	6145	5925	30	1790	100	3710	10	1	30294612	1818	35.71	3.82	12	0.63	168.00	1570.00	9240	20240216	-35.06	2185	20230726	174.60	9240	-35.06	20240216	3960	51.52	20240104	9240	-35.06	20240216	2185	174.60	20230726	4.60	N	264850	100	30 억		179197	N	N	0	N	00	N
136	20240709	101033	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	5990	0	3	0.00	891590350	148219	29.70	6010	6070	5950	7780	4200	5990	6015.46	0.59	0	-7424	6196	6092	5976	5872	5756	6145	5925	30	1790	100	3710	10	1	30294612	1815	35.65	3.82	12	0.49	168.00	1570.00	9240	20240216	-35.17	2185	20230726	174.14	9240	-35.17	20240216	3960	51.26	20240104	9240	-35.17	20240216	2185	174.14	20230726	4.60	N	264850	100	30 억		179197	N	N	0	N	00	N
137	20240709	091030	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	6040	50	2	0.83	314491580	52428	10.51	6010	6040	5950	7780	4200	5990	5998.64	0.59	0	-3569	6196	6092	5976	5872	5756	6145	5925	30	1790	100	3710	10	1	30294612	1830	35.95	3.85	12	0.17	168.00	1570.00	9240	20240216	-34.63	2185	20230726	176.43	9240	-34.63	20240216	3960	52.53	20240104	9240	-34.63	20240216	2185	176.43	20230726	4.60	N	264850	100	30 억		179197	N	N	0	N	00	N
138	20240708	161024	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	5990	50	2	0.84	2947449520	493251	4.77	5960	6080	5860	7720	4160	5940	5975.71	0.58	0	3671	6840	6390	6160	5710	5480	6275	5595	30	1780	100	3680	10	1	30294612	1815	35.65	3.82	12	1.63	168.00	1570.00	9240	20240216	-35.17	2185	20230726	174.14	9240	-35.17	20240216	3960	51.26	20240104	9240	-35.17	20240216	2185	174.14	20230726	4.57	N	264850	100	30 억		175568	N	N	14	N	00	N
139	20240708	151026	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	5960	20	2	0.34	2786946360	466407	4.51	5960	6080	5860	7720	4160	5940	5975.53	0.58	0	2154	6840	6390	6160	5710	5480	6275	5595	30	1780	100	3680	10	1	30294612	1806	35.48	3.80	12	1.54	168.00	1570.00	9240	20240216	-35.50	2185	20230726	172.77	9240	-35.50	20240216	3960	50.51	20240104	9240	-35.50	20240216	2185	172.77	20230726	4.57	N	264850	100	30 억		175568	N	N	14	N	00	N
140	20240708	141029	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	5990	50	2	0.84	2507618950	419483	4.06	5960	6080	5860	7720	4160	5940	5978.09	0.58	0	2875	6840	6390	6160	5710	5480	6275	5595	30	1780	100	3680	10	1	30294612	1815	35.65	3.82	12	1.38	168.00	1570.00	9240	20240216	-35.17	2185	20230726	174.14	9240	-35.17	20240216	3960	51.26	20240104	9240	-35.17	20240216	2185	174.14	20230726	4.57	N	264850	100	30 억		175568	N	N	14	N	00	N
141	20240708	131024	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	5980	40	2	0.67	2143658070	358517	3.47	5960	6080	5860	7720	4160	5940	5979.50	0.58	0	1233	6840	6390	6160	5710	5480	6275	5595	30	1780	100	3680	10	1	30294612	1812	35.60	3.81	12	1.18	168.00	1570.00	9240	20240216	-35.28	2185	20230726	173.68	9240	-35.28	20240216	3960	51.01	20240104	9240	-35.28	20240216	2185	173.68	20230726	4.57	N	264850	100	30 억		175568	N	N	14	N	00	N
142	20240708	121026	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	5980	40	2	0.67	2044271150	341920	3.31	5960	6080	5860	7720	4160	5940	5979.07	0.58	0	3376	6840	6390	6160	5710	5480	6275	5595	30	1780	100	3680	10	1	30294612	1812	35.60	3.81	12	1.13	168.00	1570.00	9240	20240216	-35.28	2185	20230726	173.68	9240	-35.28	20240216	3960	51.01	20240104	9240	-35.28	20240216	2185	173.68	20230726	4.57	N	264850	100	30 억		175568	N	N	14	N	00	N
143	20240708	111023	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	5960	20	2	0.34	1874392190	313527	3.03	5960	6080	5860	7720	4160	5940	5978.70	0.58	0	1332	6840	6390	6160	5710	5480	6275	5595	30	1780	100	3680	10	1	30294612	1806	35.48	3.80	12	1.03	168.00	1570.00	9240	20240216	-35.50	2185	20230726	172.77	9240	-35.50	20240216	3960	50.51	20240104	9240	-35.50	20240216	2185	172.77	20230726	4.57	N	264850	100	30 억		175568	N	N	14	N	00	N
144	20240708	101024	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	6010	70	2	1.18	1547237440	258786	2.50	5960	6080	5860	7720	4160	5940	5979.19	0.58	0	565	6840	6390	6160	5710	5480	6275	5595	30	1780	100	3680	10	1	30294612	1821	35.77	3.83	12	0.85	168.00	1570.00	9240	20240216	-34.96	2185	20230726	175.06	9240	-34.96	20240216	3960	51.77	20240104	9240	-34.96	20240216	2185	175.06	20230726	4.57	N	264850	100	30 억		175568	N	N	14	N	00	N
145	20240708	091023	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	5970	30	2	0.51	618531630	104140	1.01	5960	5990	5860	7720	4160	5940	5939.41	0.58	0	-13115	6840	6390	6160	5710	5480	6275	5595	30	1780	100	3680	10	1	30294612	1809	35.54	3.80	12	0.34	168.00	1570.00	9240	20240216	-35.39	2185	20230726	173.23	9240	-35.39	20240216	3960	50.76	20240104	9240	-35.39	20240216	2185	173.23	20230726	4.57	N	264850	100	30 억		175568	N	N	14	N	00	N
146	20240705	161018	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	5940	240	2	4.21	65621301070	10274658	5832.44	6230	6610	5930	7410	3990	5700	6387.02	0.76	0	-53823	5893	5796	5743	5646	5593	5770	5620	30	1710	100	3530	10	1	30294612	1799	35.36	3.78	12	33.92	168.00	1570.00	9240	20240216	-35.71	2185	20230726	171.85	9240	-35.71	20240216	3960	50.00	20240104	9240	-35.71	20240216	2185	171.85	20230726	4.56	N	264850	100	30 억		229553	N	N	14	N	00	N
147	20240705	151022	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	5960	260	2	4.56	64967139830	10164739	5770.04	6230	6610	5950	7410	3990	5700	6391.43	0.76	0	-76472	5893	5796	5743	5646	5593	5770	5620	30	1710	100	3530	10	1	30294612	1806	35.48	3.80	12	33.55	168.00	1570.00	9240	20240216	-35.50	2185	20230726	172.77	9240	-35.50	20240216	3960	50.51	20240104	9240	-35.50	20240216	2185	172.77	20230726	4.56	N	264850	100	30 억		229553	N	N	0	N	00	N
148	20240705	141024	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	6040	340	2	5.96	63650820350	9945586	5645.64	6230	6610	5990	7410	3990	5700	6399.92	0.76	0	-58670	5893	5796	5743	5646	5593	5770	5620	30	1710	100	3530	10	1	30294612	1830	35.95	3.85	12	32.83	168.00	1570.00	9240	20240216	-34.63	2185	20230726	176.43	9240	-34.63	20240216	3960	52.53	20240104	9240	-34.63	20240216	2185	176.43	20230726	4.56	N	264850	100	30 억		229553	N	N	0	N	00	N
149	20240705	131021	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	6040	340	2	5.96	62143837430	9696263	5504.11	6230	6610	6020	7410	3990	5700	6409.06	0.76	0	-55945	5893	5796	5743	5646	5593	5770	5620	30	1710	100	3530	10	1	30294612	1830	35.95	3.85	12	32.01	168.00	1570.00	9240	20240216	-34.63	2185	20230726	176.43	9240	-34.63	20240216	3960	52.53	20240104	9240	-34.63	20240216	2185	176.43	20230726	4.56	N	264850	100	30 억		229553	N	N	0	N	00	N
150	20240705	121022	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	6230	530	2	9.30	58395482870	9084684	5156.95	6230	6610	6110	7410	3990	5700	6427.92	0.76	0	-69663	5893	5796	5743	5646	5593	5770	5620	30	1710	100	3530	10	1	30294612	1887	37.08	3.97	12	29.99	168.00	1570.00	9240	20240216	-32.58	2185	20230726	185.13	9240	-32.58	20240216	3960	57.32	20240104	9240	-32.58	20240216	2185	185.13	20230726	4.56	N	264850	100	30 억		229553	N	N	0	N	00	N
151	20240705	111018	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	6480	780	2	13.68	49455238660	7689314	4364.86	6230	6610	6110	7410	3990	5700	6431.70	0.76	0	-63564	5893	5796	5743	5646	5593	5770	5620	30	1710	100	3530	10	1	30294612	1963	38.57	4.13	12	25.38	168.00	1570.00	9240	20240216	-29.87	2185	20230726	196.57	9240	-29.87	20240216	3960	63.64	20240104	9240	-29.87	20240216	2185	196.57	20230726	4.56	N	264850	100	30 억		229553	N	N	0	N	00	N
152	20240705	101019	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	6500	800	2	14.04	35787224100	5581128	3168.14	6230	6580	6110	7410	3990	5700	6412.21	0.76	0	-53825	5893	5796	5743	5646	5593	5770	5620	30	1710	100	3530	10	1	30294612	1969	38.69	4.14	12	18.42	168.00	1570.00	9240	20240216	-29.65	2185	20230726	197.48	9240	-29.65	20240216	3960	64.14	20240104	9240	-29.65	20240216	2185	197.48	20230726	4.56	N	264850	100	30 억		229553	N	N	0	N	00	N
153	20240705	091020	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	6470	770	2	13.51	11802806070	1841589	1045.38	6230	6570	6110	7410	3990	5700	6409.10	0.76	0	1267	5893	5796	5743	5646	5593	5770	5620	30	1710	100	3530	10	1	30294612	1960	38.51	4.12	12	6.08	168.00	1570.00	9240	20240216	-29.98	2185	20230726	196.11	9240	-29.98	20240216	3960	63.38	20240104	9240	-29.98	20240216	2185	196.11	20230726	4.56	N	264850	100	30 억		229553	N	N	0	N	00	N
154	20240704	161014	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	5700	-40	5	-0.70	990196930	172493	76.74	5740	5840	5690	7460	4020	5740	5740.62	0.73	0	9393	5980	5860	5780	5660	5580	5820	5620	30	1720	100	3550	10	1	30294612	1727	33.93	3.63	12	0.57	168.00	1570.00	9240	20240216	-38.31	2185	20230726	160.87	9240	-38.31	20240216	3960	43.94	20240104	9240	-38.31	20240216	2185	160.87	20230726	4.55	N	264850	100	30 억		220160	N	N	0	N	00	N
155	20240704	151019	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	5710	-30	5	-0.52	899796900	156629	69.68	5740	5840	5690	7460	4020	5740	5744.77	0.73	0	8791	5980	5860	5780	5660	5580	5820	5620	30	1720	100	3550	10	1	30294612	1730	33.99	3.64	12	0.52	168.00	1570.00	9240	20240216	-38.20	2185	20230726	161.33	9240	-38.20	20240216	3960	44.19	20240104	9240	-38.20	20240216	2185	161.33	20230726	4.55	N	264850	100	30 억		220160	N	N	0	N	00	N
156	20240704	141018	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	5700	-40	5	-0.70	745533630	129577	57.65	5740	5840	5690	7460	4020	5740	5753.60	0.73	0	7821	5980	5860	5780	5660	5580	5820	5620	30	1720	100	3550	10	1	30294612	1727	33.93	3.63	12	0.43	168.00	1570.00	9240	20240216	-38.31	2185	20230726	160.87	9240	-38.31	20240216	3960	43.94	20240104	9240	-38.31	20240216	2185	160.87	20230726	4.55	N	264850	100	30 억		220160	N	N	0	N	00	N
157	20240704	131018	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	5730	-10	5	-0.17	596681310	103529	46.06	5740	5840	5700	7460	4020	5740	5763.42	0.73	0	7465	5980	5860	5780	5660	5580	5820	5620	30	1720	100	3550	10	1	30294612	1736	34.11	3.65	12	0.34	168.00	1570.00	9240	20240216	-37.99	2185	20230726	162.24	9240	-37.99	20240216	3960	44.70	20240104	9240	-37.99	20240216	2185	162.24	20230726	4.55	N	264850	100	30 억		220160	N	N	0	N	00	N
158	20240704	121018	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	5760	20	2	0.35	531437430	92162	41.00	5740	5840	5700	7460	4020	5740	5766.34	0.73	0	10969	5980	5860	5780	5660	5580	5820	5620	30	1720	100	3550	10	1	30294612	1745	34.29	3.67	12	0.30	168.00	1570.00	9240	20240216	-37.66	2185	20230726	163.62	9240	-37.66	20240216	3960	45.45	20240104	9240	-37.66	20240216	2185	163.62	20230726	4.55	N	264850	100	30 억		220160	N	N	0	N	00	N
159	20240704	111016	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	5800	60	2	1.05	418756870	72538	32.27	5740	5840	5700	7460	4020	5740	5772.93	0.73	0	8625	5980	5860	5780	5660	5580	5820	5620	30	1720	100	3550	10	1	30294612	1757	34.52	3.69	12	0.24	168.00	1570.00	9240	20240216	-37.23	2185	20230726	165.45	9240	-37.23	20240216	3960	46.46	20240104	9240	-37.23	20240216	2185	165.45	20230726	4.55	N	264850	100	30 억		220160	N	N	0	N	00	N
160	20240704	101016	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	5810	70	2	1.22	329224130	57100	25.40	5740	5840	5700	7460	4020	5740	5765.75	0.73	0	5180	5980	5860	5780	5660	5580	5820	5620	30	1720	100	3550	10	1	30294612	1760	34.58	3.70	12	0.19	168.00	1570.00	9240	20240216	-37.12	2185	20230726	165.90	9240	-37.12	20240216	3960	46.72	20240104	9240	-37.12	20240216	2185	165.90	20230726	4.55	N	264850	100	30 억		220160	N	N	0	N	00	N
161	20240704	091018	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	5770	30	2	0.52	98287220	17119	7.62	5740	5780	5720	7460	4020	5740	5741.41	0.73	0	6724	5980	5860	5780	5660	5580	5820	5620	30	1720	100	3550	10	1	30294612	1748	34.35	3.68	12	0.06	168.00	1570.00	9240	20240216	-37.55	2185	20230726	164.07	9240	-37.55	20240216	3960	45.71	20240104	9240	-37.55	20240216	2185	164.07	20230726	4.55	N	264850	100	30 억		220160	N	N	0	N	00	N
162	20240703	161012	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	5740	-120	5	-2.05	1247340320	216741	92.03	5820	5900	5700	7610	4110	5860	5755.05	0.58	0	43360	6186	6022	5916	5752	5646	5970	5700	30	1750	100	3630	10	1	30294612	1739	34.17	3.66	12	0.72	168.00	1570.00	9240	20240216	-37.88	2185	20230726	162.70	9240	-37.88	20240216	3960	44.95	20240104	9240	-37.88	20240216	2185	162.70	20230726	4.57	N	264850	100	30 억		176800	N	N	0	N	00	N
163	20240703	151016	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	5740	-120	5	-2.05	1158271110	201175	85.42	5820	5900	5700	7610	4110	5860	5757.52	0.58	0	42110	6186	6022	5916	5752	5646	5970	5700	30	1750	100	3630	10	1	30294612	1739	34.17	3.66	12	0.66	168.00	1570.00	9240	20240216	-37.88	2185	20230726	162.70	9240	-37.88	20240216	3960	44.95	20240104	9240	-37.88	20240216	2185	162.70	20230726	4.57	N	264850	100	30 억		176800	N	N	0	N	00	N
164	20240703	141015	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	5750	-110	5	-1.88	918832350	159364	67.67	5820	5900	5700	7610	4110	5860	5765.61	0.58	0	29212	6186	6022	5916	5752	5646	5970	5700	30	1750	100	3630	10	1	30294612	1742	34.23	3.66	12	0.53	168.00	1570.00	9240	20240216	-37.77	2185	20230726	163.16	9240	-37.77	20240216	3960	45.20	20240104	9240	-37.77	20240216	2185	163.16	20230726	4.57	N	264850	100	30 억		176800	N	N	0	N	00	N
165	20240703	131014	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	5730	-130	5	-2.22	687228800	118894	50.48	5820	5900	5720	7610	4110	5860	5780.16	0.58	0	18276	6186	6022	5916	5752	5646	5970	5700	30	1750	100	3630	10	1	30294612	1736	34.11	3.65	12	0.39	168.00	1570.00	9240	20240216	-37.99	2185	20230726	162.24	9240	-37.99	20240216	3960	44.70	20240104	9240	-37.99	20240216	2185	162.24	20230726	4.57	N	264850	100	30 억		176800	N	N	0	N	00	N
166	20240703	121014	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	5750	-110	5	-1.88	562028000	97072	41.22	5820	5900	5720	7610	4110	5860	5789.79	0.58	0	12368	6186	6022	5916	5752	5646	5970	5700	30	1750	100	3630	10	1	30294612	1742	34.23	3.66	12	0.32	168.00	1570.00	9240	20240216	-37.77	2185	20230726	163.16	9240	-37.77	20240216	3960	45.20	20240104	9240	-37.77	20240216	2185	163.16	20230726	4.57	N	264850	100	30 억		176800	N	N	0	N	00	N
167	20240703	111017	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	5790	-70	5	-1.19	426604020	73506	31.21	5820	5900	5720	7610	4110	5860	5803.64	0.58	0	6695	6186	6022	5916	5752	5646	5970	5700	30	1750	100	3630	10	1	30294612	1754	34.46	3.69	12	0.24	168.00	1570.00	9240	20240216	-37.34	2185	20230726	164.99	9240	-37.34	20240216	3960	46.21	20240104	9240	-37.34	20240216	2185	164.99	20230726	4.57	N	264850	100	30 억		176800	N	N	0	N	00	N
168	20240703	101017	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	5810	-50	5	-0.85	201754310	34475	14.64	5820	5900	5810	7610	4110	5860	5852.19	0.58	0	-3670	6186	6022	5916	5752	5646	5970	5700	30	1750	100	3630	10	1	30294612	1760	34.58	3.70	12	0.11	168.00	1570.00	9240	20240216	-37.12	2185	20230726	165.90	9240	-37.12	20240216	3960	46.72	20240104	9240	-37.12	20240216	2185	165.90	20230726	4.57	N	264850	100	30 억		176800	N	N	0	N	00	N
169	20240703	091013	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	5850	-10	5	-0.17	48639440	8345	3.54	5820	5860	5810	7610	4110	5860	5828.48	0.58	0	-173	6186	6022	5916	5752	5646	5970	5700	30	1750	100	3630	10	1	30294612	1772	34.82	3.73	12	0.03	168.00	1570.00	9240	20240216	-36.69	2185	20230726	167.73	9240	-36.69	20240216	3960	47.73	20240104	9240	-36.69	20240216	2185	167.73	20230726	4.57	N	264850	100	30 억		176800	N	N	0	N	00	N
170	20240702	161010	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	5860	-200	5	-3.30	1356807820	230977	133.79	6030	6080	5810	7870	4250	6060	5874.25	0.64	0	-16712	6206	6132	6026	5952	5846	6170	5990	30	1810	100	3750	10	1	30294612	1775	34.88	3.73	12	0.76	168.00	1570.00	9240	20240216	-36.58	2185	20230726	168.19	9240	-36.58	20240216	3960	47.98	20240104	9240	-36.58	20240216	2185	168.19	20230726	4.52	N	264850	100	30 억		193282	N	N	0	N	00	N
171	20240702	151012	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	5850	-210	5	-3.47	1260321710	214469	124.22	6030	6080	5810	7870	4250	6060	5876.47	0.64	0	-20296	6206	6132	6026	5952	5846	6170	5990	30	1810	100	3750	10	1	30294612	1772	34.82	3.73	12	0.71	168.00	1570.00	9240	20240216	-36.69	2185	20230726	167.73	9240	-36.69	20240216	3960	47.73	20240104	9240	-36.69	20240216	2185	167.73	20230726	4.52	N	264850	100	30 억		193282	N	N	0	N	00	N
172	20240702	141013	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	5820	-240	5	-3.96	1172105040	199346	115.46	6030	6080	5810	7870	4250	6060	5879.75	0.64	0	-21517	6206	6132	6026	5952	5846	6170	5990	30	1810	100	3750	10	1	30294612	1763	34.64	3.71	12	0.66	168.00	1570.00	9240	20240216	-37.01	2185	20230726	166.36	9240	-37.01	20240216	3960	46.97	20240104	9240	-37.01	20240216	2185	166.36	20230726	4.52	N	264850	100	30 억		193282	N	N	0	N	00	N
173	20240702	131012	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	5830	-230	5	-3.80	1023628850	173844	100.69	6030	6080	5810	7870	4250	6060	5888.20	0.64	0	-18225	6206	6132	6026	5952	5846	6170	5990	30	1810	100	3750	10	1	30294612	1766	34.70	3.71	12	0.57	168.00	1570.00	9240	20240216	-36.90	2185	20230726	166.82	9240	-36.90	20240216	3960	47.22	20240104	9240	-36.90	20240216	2185	166.82	20230726	4.52	N	264850	100	30 억		193282	N	N	0	N	00	N
174	20240702	121013	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	5890	-170	5	-2.81	758528530	128434	74.39	6030	6080	5820	7870	4250	6060	5905.98	0.64	0	-19484	6206	6132	6026	5952	5846	6170	5990	30	1810	100	3750	10	1	30294612	1784	35.06	3.75	12	0.42	168.00	1570.00	9240	20240216	-36.26	2185	20230726	169.57	9240	-36.26	20240216	3960	48.74	20240104	9240	-36.26	20240216	2185	169.57	20230726	4.52	N	264850	100	30 억		193282	N	N	0	N	00	N
175	20240702	111012	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	5880	-180	5	-2.97	702949300	118971	68.91	6030	6080	5820	7870	4250	6060	5908.58	0.64	0	-21793	6206	6132	6026	5952	5846	6170	5990	30	1810	100	3750	10	1	30294612	1781	35.00	3.75	12	0.39	168.00	1570.00	9240	20240216	-36.36	2185	20230726	169.11	9240	-36.36	20240216	3960	48.48	20240104	9240	-36.36	20240216	2185	169.11	20230726	4.52	N	264850	100	30 억		193282	N	N	0	N	00	N
176	20240702	101012	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	5850	-210	5	-3.47	534422340	90174	52.23	6030	6080	5820	7870	4250	6060	5926.57	0.64	0	-23076	6206	6132	6026	5952	5846	6170	5990	30	1810	100	3750	10	1	30294612	1772	34.82	3.73	12	0.30	168.00	1570.00	9240	20240216	-36.69	2185	20230726	167.73	9240	-36.69	20240216	3960	47.73	20240104	9240	-36.69	20240216	2185	167.73	20230726	4.52	N	264850	100	30 억		193282	N	N	0	N	00	N
177	20240702	091013	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	6010	-50	5	-0.83	82334610	13695	7.93	6030	6080	5980	7870	4250	6060	6012.02	0.64	0	-9642	6206	6132	6026	5952	5846	6170	5990	30	1810	100	3750	10	1	30294612	1821	35.77	3.83	12	0.05	168.00	1570.00	9240	20240216	-34.96	2185	20230726	175.06	9240	-34.96	20240216	3960	51.77	20240104	9240	-34.96	20240216	2185	175.06	20230726	4.52	N	264850	100	30 억		193282	N	N	0	N	00	N
178	20240701	161009	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	6060	90	2	1.51	1023535650	169352	77.32	5940	6100	5920	7760	4180	5970	6043.80	0.52	0	35625	6130	6050	6000	5920	5870	6025	5895	30	1790	100	3700	10	1	30294612	1836	36.07	3.86	12	0.56	168.00	1570.00	9240	20240216	-34.42	2185	20230726	177.35	9240	-34.42	20240216	3960	53.03	20240104	9240	-34.42	20240216	2185	177.35	20230726	4.53	N	264850	100	30 억		157882	N	N	0	N	00	N
179	20240701	151011	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	6070	100	2	1.68	942459210	155966	71.21	5940	6100	5920	7760	4180	5970	6042.75	0.52	0	33025	6130	6050	6000	5920	5870	6025	5895	30	1790	100	3700	10	1	30294612	1839	36.13	3.87	12	0.51	168.00	1570.00	9240	20240216	-34.31	2185	20230726	177.80	9240	-34.31	20240216	3960	53.28	20240104	9240	-34.31	20240216	2185	177.80	20230726	4.53	N	264850	100	30 억		157882	N	N	0	N	00	N
180	20240701	141010	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	6030	60	2	1.01	796077560	131764	60.16	5940	6100	5920	7760	4180	5970	6041.73	0.52	0	19362	6130	6050	6000	5920	5870	6025	5895	30	1790	100	3700	10	1	30294612	1827	35.89	3.84	12	0.43	168.00	1570.00	9240	20240216	-34.74	2185	20230726	175.97	9240	-34.74	20240216	3960	52.27	20240104	9240	-34.74	20240216	2185	175.97	20230726	4.53	N	264850	100	30 억		157882	N	N	0	N	00	N
181	20240701	131010	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	6020	50	2	0.84	717854850	118789	54.23	5940	6100	5920	7760	4180	5970	6043.15	0.52	0	18052	6130	6050	6000	5920	5870	6025	5895	30	1790	100	3700	10	1	30294612	1824	35.83	3.83	12	0.39	168.00	1570.00	9240	20240216	-34.85	2185	20230726	175.51	9240	-34.85	20240216	3960	52.02	20240104	9240	-34.85	20240216	2185	175.51	20230726	4.53	N	264850	100	30 억		157882	N	N	0	N	00	N
182	20240701	121010	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	6040	70	2	1.17	647284260	107041	48.87	5940	6100	5920	7760	4180	5970	6047.11	0.52	0	16096	6130	6050	6000	5920	5870	6025	5895	30	1790	100	3700	10	1	30294612	1830	35.95	3.85	12	0.35	168.00	1570.00	9240	20240216	-34.63	2185	20230726	176.43	9240	-34.63	20240216	3960	52.53	20240104	9240	-34.63	20240216	2185	176.43	20230726	4.53	N	264850	100	30 억		157882	N	N	0	N	00	N
183	20240701	111007	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	6060	90	2	1.51	565871290	93556	42.71	5940	6100	5920	7760	4180	5970	6048.53	0.52	0	12862	6130	6050	6000	5920	5870	6025	5895	30	1790	100	3700	10	1	30294612	1836	36.07	3.86	12	0.31	168.00	1570.00	9240	20240216	-34.42	2185	20230726	177.35	9240	-34.42	20240216	3960	53.03	20240104	9240	-34.42	20240216	2185	177.35	20230726	4.53	N	264850	100	30 억		157882	N	N	0	N	00	N
184	20240701	101006	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	6090	120	2	2.01	448646260	74272	33.91	5940	6100	5920	7760	4180	5970	6040.64	0.52	0	15082	6130	6050	6000	5920	5870	6025	5895	30	1790	100	3700	10	1	30294612	1845	36.25	3.88	12	0.25	168.00	1570.00	9240	20240216	-34.09	2185	20230726	178.72	9240	-34.09	20240216	3960	53.79	20240104	9240	-34.09	20240216	2185	178.72	20230726	4.53	N	264850	100	30 억		157882	N	N	0	N	00	N
185	20240701	091004	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	6060	90	2	1.51	101726030	17026	7.77	5940	6070	5920	7760	4180	5970	5974.76	0.52	0	3047	6130	6050	6000	5920	5870	6025	5895	30	1790	100	3700	10	1	30294612	1836	36.07	3.86	12	0.06	168.00	1570.00	9240	20240216	-34.42	2185	20230726	177.35	9240	-34.42	20240216	3960	53.03	20240104	9240	-34.42	20240216	2185	177.35	20230726	4.53	N	264850	100	30 억		157882	N	N	0	N	00	N