KissMeData/270660/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	161108	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	19410	-20	5	-0.10	1239833630	64068	63.75	19430	19630	19210	25250	13610	19430	19351.51	0.00	0	6490	20590	20010	19720	19140	18850	19865	18995	61	5820	500	12040	10	1	12231342	2374	84.03	3.63	12	0.52	231.00	5342.00	57500	20240223	-66.24	9800	20231027	98.06	57500	-66.24	20240223	11800	64.49	20240104	57500	-66.24	20240223	9800	98.06	20231027	4.54	N	270660	500	61 억		0	N	N	0	N	00	N
3	20240731	151124	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	19550	120	2	0.62	1186573060	61325	61.02	19430	19630	19210	25250	13610	19430	19348.93	0.00	0	5649	20590	20010	19720	19140	18850	19865	18995	61	5820	500	12040	10	1	12231342	2391	84.63	3.66	12	0.50	231.00	5342.00	57500	20240223	-66.00	9800	20231027	99.49	57500	-66.00	20240223	11800	65.68	20240104	57500	-66.00	20240223	9800	99.49	20231027	4.54	N	270660	500	61 억		0	N	N	0	N	00	N
4	20240731	141123	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	19330	-100	5	-0.51	988800190	51147	50.89	19430	19630	19210	25250	13610	19430	19332.52	0.00	0	867	20590	20010	19720	19140	18850	19865	18995	61	5820	500	12040	10	1	12231342	2364	83.68	3.62	12	0.42	231.00	5342.00	57500	20240223	-66.38	9800	20231027	97.24	57500	-66.38	20240223	11800	63.81	20240104	57500	-66.38	20240223	9800	97.24	20231027	4.54	N	270660	500	61 억		0	N	N	0	N	00	N
5	20240731	131120	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	19410	-20	5	-0.10	771460890	39871	39.67	19430	19630	19250	25250	13610	19430	19348.92	0.00	0	1302	20590	20010	19720	19140	18850	19865	18995	61	5820	500	12040	10	1	12231342	2374	84.03	3.63	12	0.33	231.00	5342.00	57500	20240223	-66.24	9800	20231027	98.06	57500	-66.24	20240223	11800	64.49	20240104	57500	-66.24	20240223	9800	98.06	20231027	4.54	N	270660	500	61 억		0	N	N	0	N	00	N
6	20240731	121118	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	19300	-130	5	-0.67	639429260	33041	32.88	19430	19630	19250	25250	13610	19430	19352.60	0.00	0	-1326	20590	20010	19720	19140	18850	19865	18995	61	5820	500	12040	10	1	12231342	2361	83.55	3.61	12	0.27	231.00	5342.00	57500	20240223	-66.43	9800	20231027	96.94	57500	-66.43	20240223	11800	63.56	20240104	57500	-66.43	20240223	9800	96.94	20231027	4.54	N	270660	500	61 억		0	N	N	0	N	00	N
7	20240731	111122	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	19270	-160	5	-0.82	542454090	28011	27.87	19430	19630	19260	25250	13610	19430	19365.75	0.00	0	-2559	20590	20010	19720	19140	18850	19865	18995	61	5820	500	12040	10	1	12231342	2357	83.42	3.61	12	0.23	231.00	5342.00	57500	20240223	-66.49	9800	20231027	96.63	57500	-66.49	20240223	11800	63.31	20240104	57500	-66.49	20240223	9800	96.63	20231027	4.54	N	270660	500	61 억		0	N	N	0	N	00	N
8	20240731	101116	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	19440	10	2	0.05	379271900	19561	19.46	19430	19630	19280	25250	13610	19430	19389.19	0.00	0	-9	20590	20010	19720	19140	18850	19865	18995	61	5820	500	12040	10	1	12231342	2378	84.16	3.64	12	0.16	231.00	5342.00	57500	20240223	-66.19	9800	20231027	98.37	57500	-66.19	20240223	11800	64.75	20240104	57500	-66.19	20240223	9800	98.37	20231027	4.54	N	270660	500	61 억		0	N	N	0	N	00	N
9	20240731	091118	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	19390	-40	5	-0.21	128796200	6629	6.60	19430	19630	19390	25250	13610	19430	19429.21	0.00	0	-2019	20590	20010	19720	19140	18850	19865	18995	61	5820	500	12040	10	1	12231342	2372	83.94	3.63	12	0.05	231.00	5342.00	57500	20240223	-66.28	9800	20231027	97.86	57500	-66.28	20240223	11800	64.32	20240104	57500	-66.28	20240223	9800	97.86	20231027	4.54	N	270660	500	61 억		0	N	N	0	N	00	N
10	20240730	161049	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	19430	-670	5	-3.33	1944566010	99105	122.42	20300	20300	19430	26100	14100	20100	19621.45	0.00	0	-21118	20473	20286	19963	19776	19453	20380	19870	61	6000	500	12460	10	1	12231342	2377	84.11	3.64	12	0.81	231.00	5342.00	57500	20240223	-66.21	9800	20231027	98.27	57500	-66.21	20240223	11800	64.66	20240104	57500	-66.21	20240223	9800	98.27	20231027	4.58	N	270660	500	61 억		0	N	N	0	N	00	N
11	20240730	151112	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	19460	-640	5	-3.18	1829934750	93209	115.14	20300	20300	19450	26100	14100	20100	19631.24	0.00	0	-20608	20473	20286	19963	19776	19453	20380	19870	61	6000	500	12460	10	1	12231342	2380	84.24	3.64	12	0.76	231.00	5342.00	57500	20240223	-66.16	9800	20231027	98.57	57500	-66.16	20240223	11800	64.92	20240104	57500	-66.16	20240223	9800	98.57	20231027	4.58	N	270660	500	61 억		0	N	N	0	N	00	N
12	20240730	141058	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	19500	-600	5	-2.99	1581331310	80453	99.38	20300	20300	19480	26100	14100	20100	19653.85	0.00	0	-18956	20473	20286	19963	19776	19453	20380	19870	61	6000	500	12460	10	1	12231342	2385	84.42	3.65	12	0.66	231.00	5342.00	57500	20240223	-66.09	9800	20231027	98.98	57500	-66.09	20240223	11800	65.25	20240104	57500	-66.09	20240223	9800	98.98	20231027	4.58	N	270660	500	61 억		0	N	N	0	N	00	N
13	20240730	131103	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	19510	-590	5	-2.94	1454021740	73932	91.33	20300	20300	19480	26100	14100	20100	19665.43	0.00	0	-16487	20473	20286	19963	19776	19453	20380	19870	61	6000	500	12460	10	1	12231342	2386	84.46	3.65	12	0.60	231.00	5342.00	57500	20240223	-66.07	9800	20231027	99.08	57500	-66.07	20240223	11800	65.34	20240104	57500	-66.07	20240223	9800	99.08	20231027	4.58	N	270660	500	61 억		0	N	N	0	N	00	N
14	20240730	121054	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	19480	-620	5	-3.08	1279522420	64982	80.27	20300	20300	19480	26100	14100	20100	19688.70	0.00	0	-15412	20473	20286	19963	19776	19453	20380	19870	61	6000	500	12460	10	1	12231342	2383	84.33	3.65	12	0.53	231.00	5342.00	57500	20240223	-66.12	9800	20231027	98.78	57500	-66.12	20240223	11800	65.08	20240104	57500	-66.12	20240223	9800	98.78	20231027	4.58	N	270660	500	61 억		0	N	N	0	N	00	N
15	20240730	111059	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	19570	-530	5	-2.64	1065520460	54019	66.73	20300	20300	19540	26100	14100	20100	19723.04	0.00	0	-12141	20473	20286	19963	19776	19453	20380	19870	61	6000	500	12460	10	1	12231342	2394	84.72	3.66	12	0.44	231.00	5342.00	57500	20240223	-65.97	9800	20231027	99.69	57500	-65.97	20240223	11800	65.85	20240104	57500	-65.97	20240223	9800	99.69	20231027	4.58	N	270660	500	61 억		0	N	N	0	N	00	N
16	20240730	101110	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	19580	-520	5	-2.59	772266940	39042	48.23	20300	20300	19570	26100	14100	20100	19778.19	0.00	0	-12857	20473	20286	19963	19776	19453	20380	19870	61	6000	500	12460	10	1	12231342	2395	84.76	3.67	12	0.32	231.00	5342.00	57500	20240223	-65.95	9800	20231027	99.80	57500	-65.95	20240223	11800	65.93	20240104	57500	-65.95	20240223	9800	99.80	20231027	4.58	N	270660	500	61 억		0	N	N	0	N	00	N
17	20240730	091114	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	19830	-270	5	-1.34	177624160	8905	11.00	20300	20300	19820	26100	14100	20100	19941.77	0.00	0	-1351	20473	20286	19963	19776	19453	20380	19870	61	6000	500	12460	10	1	12231342	2425	85.84	3.71	12	0.07	231.00	5342.00	57500	20240223	-65.51	9800	20231027	102.35	57500	-65.51	20240223	11800	68.05	20240104	57500	-65.51	20240223	9800	102.35	20231027	4.58	N	270660	500	61 억		0	N	N	0	N	00	N
18	20240729	161048	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	20100	280	2	1.41	1596714390	80363	104.54	19850	20150	19640	25750	13880	19820	19868.09	0.00	0	13224	20340	20080	19940	19680	19540	20010	19610	61	5930	500	12280	50	1	12231342	2458	87.01	3.76	12	0.66	231.00	5342.00	57500	20240223	-65.04	9800	20231027	105.10	57500	-65.04	20240223	11800	70.34	20240104	57500	-65.04	20240223	9800	105.10	20231027	4.58	N	270660	500	61 억		0	N	N	47	N	00	N
19	20240729	151104	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	20050	230	2	1.16	1540714240	77568	100.91	19850	20150	19640	25750	13880	19820	19862.76	0.00	0	13331	20340	20080	19940	19680	19540	20010	19610	61	5930	500	12280	50	1	12231342	2452	86.80	3.75	12	0.63	231.00	5342.00	57500	20240223	-65.13	9800	20231027	104.59	57500	-65.13	20240223	11800	69.92	20240104	57500	-65.13	20240223	9800	104.59	20231027	4.58	N	270660	500	61 억		0	N	N	47	N	00	N
20	20240729	141111	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	20100	280	2	1.41	1296896560	65410	85.09	19850	20100	19640	25750	13880	19820	19827.19	0.00	0	7751	20340	20080	19940	19680	19540	20010	19610	61	5930	500	12280	50	1	12231342	2458	87.01	3.76	12	0.53	231.00	5342.00	57500	20240223	-65.04	9800	20231027	105.10	57500	-65.04	20240223	11800	70.34	20240104	57500	-65.04	20240223	9800	105.10	20231027	4.58	N	270660	500	61 억		0	N	N	47	N	00	N
21	20240729	131108	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	19960	140	2	0.71	1083647960	54756	71.23	19850	19970	19640	25750	13880	19820	19790.49	0.00	0	2004	20340	20080	19940	19680	19540	20010	19610	61	5930	500	12280	10	1	12231342	2441	86.41	3.74	12	0.45	231.00	5342.00	57500	20240223	-65.29	9800	20231027	103.67	57500	-65.29	20240223	11800	69.15	20240104	57500	-65.29	20240223	9800	103.67	20231027	4.58	N	270660	500	61 억		0	N	N	47	N	00	N
22	20240729	121108	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	19660	-160	5	-0.81	907578740	45883	59.69	19850	19970	19640	25750	13880	19820	19780.28	0.00	0	-916	20340	20080	19940	19680	19540	20010	19610	61	5930	500	12280	10	1	12231342	2405	85.11	3.68	12	0.38	231.00	5342.00	57500	20240223	-65.81	9800	20231027	100.61	57500	-65.81	20240223	11800	66.61	20240104	57500	-65.81	20240223	9800	100.61	20231027	4.58	N	270660	500	61 억		0	N	N	47	N	00	N
23	20240729	111056	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	19800	-20	5	-0.10	650671990	32830	42.71	19850	19970	19670	25750	13880	19820	19819.43	0.00	0	-511	20340	20080	19940	19680	19540	20010	19610	61	5930	500	12280	10	1	12231342	2422	85.71	3.71	12	0.27	231.00	5342.00	57500	20240223	-65.57	9800	20231027	102.04	57500	-65.57	20240223	11800	67.80	20240104	57500	-65.57	20240223	9800	102.04	20231027	4.58	N	270660	500	61 억		0	N	N	47	N	00	N
24	20240729	101054	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	19920	100	2	0.50	480931830	24283	31.59	19850	19970	19670	25750	13880	19820	19805.29	0.00	0	2628	20340	20080	19940	19680	19540	20010	19610	61	5930	500	12280	10	1	12231342	2436	86.23	3.73	12	0.20	231.00	5342.00	57500	20240223	-65.36	9800	20231027	103.27	57500	-65.36	20240223	11800	68.81	20240104	57500	-65.36	20240223	9800	103.27	20231027	4.58	N	270660	500	61 억		0	N	N	47	N	00	N
25	20240729	091052	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	19750	-70	5	-0.35	154755360	7836	10.19	19850	19850	19670	25750	13880	19820	19749.28	0.00	0	-2279	20340	20080	19940	19680	19540	20010	19610	61	5930	500	12280	10	1	12231342	2416	85.50	3.70	12	0.06	231.00	5342.00	57500	20240223	-65.65	9800	20231027	101.53	57500	-65.65	20240223	11800	67.37	20240104	57500	-65.65	20240223	9800	101.53	20231027	4.58	N	270660	500	61 억		0	N	N	47	N	00	N
26	20240726	161036	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	19820	-330	5	-1.64	1480574210	74382	59.68	19980	20200	19800	26150	14150	20150	19904.85	0.00	0	-3931	20776	20462	20086	19772	19396	20620	19930	61	6000	500	12490	10	1	12231342	2424	85.80	3.71	12	0.61	231.00	5342.00	57500	20240223	-65.53	9800	20231027	102.24	57500	-65.53	20240223	11800	67.97	20240104	57500	-65.53	20240223	9800	102.24	20231027	4.62	N	270660	500	61 억		0	N	N	47	N	00	N
27	20240726	151048	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	19820	-330	5	-1.64	1394022320	70013	56.17	19980	20200	19800	26150	14150	20150	19910.56	0.00	0	-3733	20776	20462	20086	19772	19396	20620	19930	61	6000	500	12490	10	1	12231342	2424	85.80	3.71	12	0.57	231.00	5342.00	57500	20240223	-65.53	9800	20231027	102.24	57500	-65.53	20240223	11800	67.97	20240104	57500	-65.53	20240223	9800	102.24	20231027	4.62	N	270660	500	61 억		0	N	N	87	N	00	N
28	20240726	141048	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	19820	-330	5	-1.64	1234721190	61981	49.73	19980	20200	19800	26150	14150	20150	19920.59	0.00	0	-3415	20776	20462	20086	19772	19396	20620	19930	61	6000	500	12490	10	1	12231342	2424	85.80	3.71	12	0.51	231.00	5342.00	57500	20240223	-65.53	9800	20231027	102.24	57500	-65.53	20240223	11800	67.97	20240104	57500	-65.53	20240223	9800	102.24	20231027	4.62	N	270660	500	61 억		0	N	N	87	N	00	N
29	20240726	131049	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	19870	-280	5	-1.39	1050518740	52689	42.27	19980	20200	19800	26150	14150	20150	19937.70	0.00	0	-3480	20776	20462	20086	19772	19396	20620	19930	61	6000	500	12490	10	1	12231342	2430	86.02	3.72	12	0.43	231.00	5342.00	57500	20240223	-65.44	9800	20231027	102.76	57500	-65.44	20240223	11800	68.39	20240104	57500	-65.44	20240223	9800	102.76	20231027	4.62	N	270660	500	61 억		0	N	N	87	N	00	N
30	20240726	121053	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	19970	-180	5	-0.89	844446000	42340	33.97	19980	20200	19800	26150	14150	20150	19943.92	0.00	0	-2600	20776	20462	20086	19772	19396	20620	19930	61	6000	500	12490	10	1	12231342	2443	86.45	3.74	12	0.35	231.00	5342.00	57500	20240223	-65.27	9800	20231027	103.78	57500	-65.27	20240223	11800	69.24	20240104	57500	-65.27	20240223	9800	103.78	20231027	4.62	N	270660	500	61 억		0	N	N	87	N	00	N
31	20240726	111054	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	20000	-150	5	-0.74	744108420	37322	29.94	19980	20200	19800	26150	14150	20150	19936.96	0.00	0	-4010	20776	20462	20086	19772	19396	20620	19930	61	6000	500	12490	50	1	12231342	2446	86.58	3.74	12	0.31	231.00	5342.00	57500	20240223	-65.22	9800	20231027	104.08	57500	-65.22	20240223	11800	69.49	20240104	57500	-65.22	20240223	9800	104.08	20231027	4.62	N	270660	500	61 억		0	N	N	87	N	00	N
32	20240726	101046	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	19990	-160	5	-0.79	580150830	29105	23.35	19980	20200	19800	26150	14150	20150	19932.28	0.00	0	-5330	20776	20462	20086	19772	19396	20620	19930	61	6000	500	12490	10	1	12231342	2445	86.54	3.74	12	0.24	231.00	5342.00	57500	20240223	-65.23	9800	20231027	103.98	57500	-65.23	20240223	11800	69.41	20240104	57500	-65.23	20240223	9800	103.98	20231027	4.62	N	270660	500	61 억		0	N	N	87	N	00	N
33	20240726	091046	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	19980	-170	5	-0.84	150937650	7543	6.05	19980	20200	19950	26150	14150	20150	20008.42	0.00	0	769	20776	20462	20086	19772	19396	20620	19930	61	6000	500	12490	10	1	12231342	2444	86.49	3.74	12	0.06	231.00	5342.00	57500	20240223	-65.25	9800	20231027	103.88	57500	-65.25	20240223	11800	69.32	20240104	57500	-65.25	20240223	9800	103.88	20231027	4.62	N	270660	500	61 억		0	N	N	87	N	00	N
34	20240725	161044	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	20150	-100	5	-0.49	2436831230	122481	102.85	19860	20400	19710	26300	14200	20250	19895.37	0.00	0	368	21483	20866	20533	19916	19583	20700	19750	61	6050	500	12550	50	1	12231342	2465	87.23	3.77	12	1.00	231.00	5342.00	57500	20240223	-64.96	9800	20231027	105.61	57500	-64.96	20240223	11800	70.76	20240104	57500	-64.96	20240223	9800	105.61	20231027	4.81	N	270660	500	61 억		0	N	N	87	N	00	N
35	20240725	151057	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	20100	-150	5	-0.74	2279526270	114641	96.26	19860	20400	19710	26300	14200	20250	19884.04	0.00	0	1187	21483	20866	20533	19916	19583	20700	19750	61	6050	500	12550	50	1	12231342	2458	87.01	3.76	12	0.94	231.00	5342.00	57500	20240223	-65.04	9800	20231027	105.10	57500	-65.04	20240223	11800	70.34	20240104	57500	-65.04	20240223	9800	105.10	20231027	4.81	N	270660	500	61 억		0	N	N	100	N	00	N
36	20240725	141052	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	20200	-50	5	-0.25	2079578420	104715	87.93	19860	20400	19710	26300	14200	20250	19859.41	0.00	0	2235	21483	20866	20533	19916	19583	20700	19750	61	6050	500	12550	50	1	12231342	2471	87.45	3.78	12	0.86	231.00	5342.00	57500	20240223	-64.87	9800	20231027	106.12	57500	-64.87	20240223	11800	71.19	20240104	57500	-64.87	20240223	9800	106.12	20231027	4.81	N	270660	500	61 억		0	N	N	100	N	00	N
37	20240725	131045	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	19870	-380	5	-1.88	1703197800	86008	72.22	19860	19980	19710	26300	14200	20250	19802.78	0.00	0	3548	21483	20866	20533	19916	19583	20700	19750	61	6050	500	12550	10	1	12231342	2430	86.02	3.72	12	0.70	231.00	5342.00	57500	20240223	-65.44	9800	20231027	102.76	57500	-65.44	20240223	11800	68.39	20240104	57500	-65.44	20240223	9800	102.76	20231027	4.81	N	270660	500	61 억		0	N	N	100	N	00	N
38	20240725	121051	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	19870	-380	5	-1.88	1581628020	79880	67.07	19860	19980	19710	26300	14200	20250	19800.05	0.00	0	2780	21483	20866	20533	19916	19583	20700	19750	61	6050	500	12550	10	1	12231342	2430	86.02	3.72	12	0.65	231.00	5342.00	57500	20240223	-65.44	9800	20231027	102.76	57500	-65.44	20240223	11800	68.39	20240104	57500	-65.44	20240223	9800	102.76	20231027	4.81	N	270660	500	61 억		0	N	N	100	N	00	N
39	20240725	111049	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	19860	-390	5	-1.93	1401613250	70837	59.48	19860	19950	19710	26300	14200	20250	19786.46	0.00	0	1575	21483	20866	20533	19916	19583	20700	19750	61	6050	500	12550	10	1	12231342	2429	85.97	3.72	12	0.58	231.00	5342.00	57500	20240223	-65.46	9800	20231027	102.65	57500	-65.46	20240223	11800	68.31	20240104	57500	-65.46	20240223	9800	102.65	20231027	4.81	N	270660	500	61 억		0	N	N	100	N	00	N
40	20240725	101042	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	19810	-440	5	-2.17	1135241120	57369	48.17	19860	19950	19710	26300	14200	20250	19788.41	0.00	0	-3526	21483	20866	20533	19916	19583	20700	19750	61	6050	500	12550	10	1	12231342	2423	85.76	3.71	12	0.47	231.00	5342.00	57500	20240223	-65.55	9800	20231027	102.14	57500	-65.55	20240223	11800	67.88	20240104	57500	-65.55	20240223	9800	102.14	20231027	4.81	N	270660	500	61 억		0	N	N	100	N	00	N
41	20240725	091037	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	19790	-460	5	-2.27	489021010	24657	20.70	19860	19950	19730	26300	14200	20250	19832.95	0.00	0	-1385	21483	20866	20533	19916	19583	20700	19750	61	6050	500	12550	10	1	12231342	2421	85.67	3.70	12	0.20	231.00	5342.00	57500	20240223	-65.58	9800	20231027	101.94	57500	-65.58	20240223	11800	67.71	20240104	57500	-65.58	20240223	9800	101.94	20231027	4.81	N	270660	500	61 억		0	N	N	100	N	00	N
42	20240724	161037	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	20250	-450	5	-2.17	2400751800	116790	72.52	20400	21150	20200	26900	14500	20700	20556.09	0.00	0	-4904	21800	21250	20750	20200	19700	21525	20475	61	6200	500	12830	50	1	12231342	2477	87.66	3.79	12	0.95	231.00	5342.00	57500	20240223	-64.78	9800	20231027	106.63	57500	-64.78	20240223	11800	71.61	20240104	57500	-64.78	20240223	9800	106.63	20231027	4.87	N	270660	500	61 억		0	N	N	100	N	00	N
43	20240724	151053	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	20450	-250	5	-1.21	2289121700	111295	69.10	20400	21150	20200	26900	14500	20700	20567.17	0.00	0	-4657	21800	21250	20750	20200	19700	21525	20475	61	6200	500	12830	50	1	12231342	2501	88.53	3.83	12	0.91	231.00	5342.00	57500	20240223	-64.43	9800	20231027	108.67	57500	-64.43	20240223	11800	73.31	20240104	57500	-64.43	20240223	9800	108.67	20231027	4.87	N	270660	500	61 억		0	N	N	111	N	00	N
44	20240724	141046	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	20200	-500	5	-2.42	1871380750	90816	56.39	20400	21150	20200	26900	14500	20700	20605.52	0.00	0	-3147	21800	21250	20750	20200	19700	21525	20475	61	6200	500	12830	50	1	12231342	2471	87.45	3.78	12	0.74	231.00	5342.00	57500	20240223	-64.87	9800	20231027	106.12	57500	-64.87	20240223	11800	71.19	20240104	57500	-64.87	20240223	9800	106.12	20231027	4.87	N	270660	500	61 억		0	N	N	111	N	00	N
45	20240724	131052	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	20450	-250	5	-1.21	1564004050	75687	46.99	20400	21150	20200	26900	14500	20700	20663.75	0.00	0	3649	21800	21250	20750	20200	19700	21525	20475	61	6200	500	12830	50	1	12231342	2501	88.53	3.83	12	0.62	231.00	5342.00	57500	20240223	-64.43	9800	20231027	108.67	57500	-64.43	20240223	11800	73.31	20240104	57500	-64.43	20240223	9800	108.67	20231027	4.87	N	270660	500	61 억		0	N	N	111	N	00	N
46	20240724	121051	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	20350	-350	5	-1.69	1453262350	70253	43.62	20400	21150	20200	26900	14500	20700	20685.98	0.00	0	3889	21800	21250	20750	20200	19700	21525	20475	61	6200	500	12830	50	1	12231342	2489	88.10	3.81	12	0.57	231.00	5342.00	57500	20240223	-64.61	9800	20231027	107.65	57500	-64.61	20240223	11800	72.46	20240104	57500	-64.61	20240223	9800	107.65	20231027	4.87	N	270660	500	61 억		0	N	N	111	N	00	N
47	20240724	111047	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	20800	100	2	0.48	910284750	43728	27.15	20400	21150	20400	26900	14500	20700	20818.99	0.00	0	7261	21800	21250	20750	20200	19700	21525	20475	61	6200	500	12830	50	1	12231342	2544	90.04	3.89	12	0.36	231.00	5342.00	57500	20240223	-63.83	9800	20231027	112.24	57500	-63.83	20240223	11800	76.27	20240104	57500	-63.83	20240223	9800	112.24	20231027	4.87	N	270660	500	61 억		0	N	N	111	N	00	N
48	20240724	101115	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	20700	0	3	0.00	761557400	36567	22.70	20400	21150	20400	26900	14500	20700	20828.97	0.00	0	7181	21800	21250	20750	20200	19700	21525	20475	61	6200	500	12830	50	1	12231342	2532	89.61	3.87	12	0.30	231.00	5342.00	57500	20240223	-64.00	9800	20231027	111.22	57500	-64.00	20240223	11800	75.42	20240104	57500	-64.00	20240223	9800	111.22	20231027	4.87	N	270660	500	61 억		0	N	N	111	N	00	N
49	20240724	091038	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	20750	50	2	0.24	190356600	9229	5.73	20400	20900	20400	26900	14500	20700	20619.46	0.00	0	1807	21800	21250	20750	20200	19700	21525	20475	61	6200	500	12830	50	1	12231342	2538	89.83	3.88	12	0.08	231.00	5342.00	57500	20240223	-63.91	9800	20231027	111.73	57500	-63.91	20240223	11800	75.85	20240104	57500	-63.91	20240223	9800	111.73	20231027	4.87	N	270660	500	61 억		0	N	N	111	N	00	N
50	20240723	161032	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	20700	350	2	1.72	3254541550	156437	92.81	20550	21300	20250	26450	14250	20350	20804.48	0.00	0	36059	22183	21266	20733	19816	19283	21000	19550	61	6100	500	12610	50	1	12231342	2532	89.61	3.87	12	1.28	231.00	5342.00	57500	20240223	-64.00	9800	20231027	111.22	57500	-64.00	20240223	11800	75.42	20240104	57500	-64.00	20240223	9800	111.22	20231027	4.94	N	270660	500	61 억		0	N	N	111	N	00	N
51	20240723	151057	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	20750	400	2	1.97	3132734850	150554	89.32	20550	21300	20250	26450	14250	20350	20808.20	0.00	0	35112	22183	21266	20733	19816	19283	21000	19550	61	6100	500	12610	50	1	12231342	2538	89.83	3.88	12	1.23	231.00	5342.00	57500	20240223	-63.91	9800	20231027	111.73	57500	-63.91	20240223	11800	75.85	20240104	57500	-63.91	20240223	9800	111.73	20231027	4.94	N	270660	500	61 억		0	N	N	0	N	00	N
52	20240723	141034	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	20750	400	2	1.97	2594396700	124751	74.01	20550	21300	20250	26450	14250	20350	20796.78	0.00	0	31255	22183	21266	20733	19816	19283	21000	19550	61	6100	500	12610	50	1	12231342	2538	89.83	3.88	12	1.02	231.00	5342.00	57500	20240223	-63.91	9800	20231027	111.73	57500	-63.91	20240223	11800	75.85	20240104	57500	-63.91	20240223	9800	111.73	20231027	4.94	N	270660	500	61 억		0	N	N	0	N	00	N
53	20240723	131030	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	20600	250	2	1.23	2452379000	117883	69.94	20550	21300	20250	26450	14250	20350	20803.69	0.00	0	30743	22183	21266	20733	19816	19283	21000	19550	61	6100	500	12610	50	1	12231342	2520	89.18	3.86	12	0.96	231.00	5342.00	57500	20240223	-64.17	9800	20231027	110.20	57500	-64.17	20240223	11800	74.58	20240104	57500	-64.17	20240223	9800	110.20	20231027	4.94	N	270660	500	61 억		0	N	N	0	N	00	N
54	20240723	121038	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	20400	50	2	0.25	2179531500	104490	61.99	20550	21300	20400	26450	14250	20350	20859.00	0.00	0	27970	22183	21266	20733	19816	19283	21000	19550	61	6100	500	12610	50	1	12231342	2495	88.31	3.82	12	0.85	231.00	5342.00	57500	20240223	-64.52	9800	20231027	108.16	57500	-64.52	20240223	11800	72.88	20240104	57500	-64.52	20240223	9800	108.16	20231027	4.94	N	270660	500	61 억		0	N	N	0	N	00	N
55	20240723	111037	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	20450	100	2	0.49	1935723700	92598	54.94	20550	21300	20450	26450	14250	20350	20904.89	0.00	0	27789	22183	21266	20733	19816	19283	21000	19550	61	6100	500	12610	50	1	12231342	2501	88.53	3.83	12	0.76	231.00	5342.00	57500	20240223	-64.43	9800	20231027	108.67	57500	-64.43	20240223	11800	73.31	20240104	57500	-64.43	20240223	9800	108.67	20231027	4.94	N	270660	500	61 억		0	N	N	0	N	00	N
56	20240723	101031	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	20850	500	2	2.46	1564353500	74555	44.23	20550	21300	20550	26450	14250	20350	20982.97	0.00	0	27238	22183	21266	20733	19816	19283	21000	19550	61	6100	500	12610	50	1	12231342	2550	90.26	3.90	12	0.61	231.00	5342.00	57500	20240223	-63.74	9800	20231027	112.76	57500	-63.74	20240223	11800	76.69	20240104	57500	-63.74	20240223	9800	112.76	20231027	4.94	N	270660	500	61 억		0	N	N	0	N	00	N
57	20240723	091043	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	21150	800	2	3.93	783731550	37280	22.12	20550	21300	20550	26450	14250	20350	21023.75	0.00	0	17805	22183	21266	20733	19816	19283	21000	19550	61	6100	500	12610	50	1	12231342	2587	91.56	3.96	12	0.30	231.00	5342.00	57500	20240223	-63.22	9800	20231027	115.82	57500	-63.22	20240223	11800	79.24	20240104	57500	-63.22	20240223	9800	115.82	20231027	4.94	N	270660	500	61 억		0	N	N	0	N	00	N
58	20240722	161026	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	20350	-1300	5	-6.00	3424479600	166267	115.89	21300	21650	20200	28100	15200	21650	20595.51	0.00	0	-22467	22516	22082	21566	21132	20616	22300	21350	61	6450	500	13420	50	1	12231342	2489	88.10	3.81	12	1.36	231.00	5342.00	57500	20240223	-64.61	9800	20231027	107.65	57500	-64.61	20240223	11800	72.46	20240104	57500	-64.61	20240223	9800	107.65	20231027	5.02	N	270660	500	61 억		0	N	N	43	N	00	N
59	20240722	151035	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	20400	-1250	5	-5.77	3326254550	161439	112.52	21300	21650	20200	28100	15200	21650	20602.69	0.00	0	-22390	22516	22082	21566	21132	20616	22300	21350	61	6450	500	13420	50	1	12231342	2495	88.31	3.82	12	1.32	231.00	5342.00	57500	20240223	-64.52	9800	20231027	108.16	57500	-64.52	20240223	11800	72.88	20240104	57500	-64.52	20240223	9800	108.16	20231027	5.02	N	270660	500	61 억		0	N	N	43	N	00	N
60	20240722	141043	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	20400	-1250	5	-5.77	3115075800	151078	105.30	21300	21650	20200	28100	15200	21650	20617.84	0.00	0	-22099	22516	22082	21566	21132	20616	22300	21350	61	6450	500	13420	50	1	12231342	2495	88.31	3.82	12	1.24	231.00	5342.00	57500	20240223	-64.52	9800	20231027	108.16	57500	-64.52	20240223	11800	72.88	20240104	57500	-64.52	20240223	9800	108.16	20231027	5.02	N	270660	500	61 억		0	N	N	43	N	00	N
61	20240722	131037	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	20350	-1300	5	-6.00	2950645000	142997	99.67	21300	21650	20200	28100	15200	21650	20633.11	0.00	0	-22029	22516	22082	21566	21132	20616	22300	21350	61	6450	500	13420	50	1	12231342	2489	88.10	3.81	12	1.17	231.00	5342.00	57500	20240223	-64.61	9800	20231027	107.65	57500	-64.61	20240223	11800	72.46	20240104	57500	-64.61	20240223	9800	107.65	20231027	5.02	N	270660	500	61 억		0	N	N	43	N	00	N
62	20240722	121034	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	20350	-1300	5	-6.00	2777660400	134523	93.76	21300	21650	20200	28100	15200	21650	20646.96	0.00	0	-21317	22516	22082	21566	21132	20616	22300	21350	61	6450	500	13420	50	1	12231342	2489	88.10	3.81	12	1.10	231.00	5342.00	57500	20240223	-64.61	9800	20231027	107.65	57500	-64.61	20240223	11800	72.46	20240104	57500	-64.61	20240223	9800	107.65	20231027	5.02	N	270660	500	61 억		0	N	N	43	N	00	N
63	20240722	111033	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	20250	-1400	5	-6.47	2522014650	121970	85.01	21300	21650	20200	28100	15200	21650	20675.99	0.00	0	-17163	22516	22082	21566	21132	20616	22300	21350	61	6450	500	13420	50	1	12231342	2477	87.66	3.79	12	1.00	231.00	5342.00	57500	20240223	-64.78	9800	20231027	106.63	57500	-64.78	20240223	11800	71.61	20240104	57500	-64.78	20240223	9800	106.63	20231027	5.02	N	270660	500	61 억		0	N	N	43	N	00	N
64	20240722	101033	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	20400	-1250	5	-5.77	2177170250	104986	73.17	21300	21650	20200	28100	15200	21650	20736.25	0.00	0	-19998	22516	22082	21566	21132	20616	22300	21350	61	6450	500	13420	50	1	12231342	2495	88.31	3.82	12	0.86	231.00	5342.00	57500	20240223	-64.52	9800	20231027	108.16	57500	-64.52	20240223	11800	72.88	20240104	57500	-64.52	20240223	9800	108.16	20231027	5.02	N	270660	500	61 억		0	N	N	43	N	00	N
65	20240722	091037	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	20950	-700	5	-3.23	727153150	34485	24.04	21300	21650	20750	28100	15200	21650	21083.29	0.00	0	-9244	22516	22082	21566	21132	20616	22300	21350	61	6450	500	13420	50	1	12231342	2562	90.69	3.92	12	0.28	231.00	5342.00	57500	20240223	-63.57	9800	20231027	113.78	57500	-63.57	20240223	11800	77.54	20240104	57500	-63.57	20240223	9800	113.78	20231027	5.02	N	270660	500	61 억		0	N	N	43	N	00	N
66	20240719	161007	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	21650	250	2	1.17	3048997950	141486	69.63	21050	22000	21050	27800	15000	21400	21549.44	0.00	0	3821	22266	21832	21466	21032	20666	21650	20850	61	6400	500	13260	50	1	12231342	2648	93.72	4.05	12	1.16	231.00	5342.00	57500	20240223	-62.35	9800	20231027	120.92	57500	-62.35	20240223	11800	83.47	20240104	57500	-62.35	20240223	9800	120.92	20231027	5.02	N	270660	500	61 억		0	N	N	43	N	00	N
67	20240719	151019	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	21600	200	2	0.93	2926721200	135829	66.84	21050	22000	21050	27800	15000	21400	21547.11	0.00	0	4553	22266	21832	21466	21032	20666	21650	20850	61	6400	500	13260	50	1	12231342	2642	93.51	4.04	12	1.11	231.00	5342.00	57500	20240223	-62.43	9800	20231027	120.41	57500	-62.43	20240223	11800	83.05	20240104	57500	-62.43	20240223	9800	120.41	20231027	5.02	N	270660	500	61 억		0	N	N	334	N	00	N
68	20240719	141021	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	21450	50	2	0.23	2559466200	118748	58.44	21050	22000	21050	27800	15000	21400	21553.78	0.00	0	-854	22266	21832	21466	21032	20666	21650	20850	61	6400	500	13260	50	1	12231342	2624	92.86	4.02	12	0.97	231.00	5342.00	57500	20240223	-62.70	9800	20231027	118.88	57500	-62.70	20240223	11800	81.78	20240104	57500	-62.70	20240223	9800	118.88	20231027	5.02	N	270660	500	61 억		0	N	N	334	N	00	N
69	20240719	131012	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	21250	-150	5	-0.70	2285004600	105930	52.13	21050	22000	21050	27800	15000	21400	21570.91	0.00	0	-843	22266	21832	21466	21032	20666	21650	20850	61	6400	500	13260	50	1	12231342	2599	91.99	3.98	12	0.87	231.00	5342.00	57500	20240223	-63.04	9800	20231027	116.84	57500	-63.04	20240223	11800	80.08	20240104	57500	-63.04	20240223	9800	116.84	20231027	5.02	N	270660	500	61 억		0	N	N	334	N	00	N
70	20240719	121009	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	21500	100	2	0.47	1992943600	92236	45.39	21050	22000	21050	27800	15000	21400	21607.03	0.00	0	-3160	22266	21832	21466	21032	20666	21650	20850	61	6400	500	13260	50	1	12231342	2630	93.07	4.02	12	0.75	231.00	5342.00	57500	20240223	-62.61	9800	20231027	119.39	57500	-62.61	20240223	11800	82.20	20240104	57500	-62.61	20240223	9800	119.39	20231027	5.02	N	270660	500	61 억		0	N	N	334	N	00	N
71	20240719	111021	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	21550	150	2	0.70	1780917800	82373	40.54	21050	22000	21050	27800	15000	21400	21620.19	0.00	0	-2839	22266	21832	21466	21032	20666	21650	20850	61	6400	500	13260	50	1	12231342	2636	93.29	4.03	12	0.67	231.00	5342.00	57500	20240223	-62.52	9800	20231027	119.90	57500	-62.52	20240223	11800	82.63	20240104	57500	-62.52	20240223	9800	119.90	20231027	5.02	N	270660	500	61 억		0	N	N	334	N	00	N
72	20240719	100957	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	21700	300	2	1.40	1202765550	55720	27.42	21050	22000	21050	27800	15000	21400	21585.92	0.00	0	957	22266	21832	21466	21032	20666	21650	20850	61	6400	500	13260	50	1	12231342	2654	93.94	4.06	12	0.46	231.00	5342.00	57500	20240223	-62.26	9800	20231027	121.43	57500	-62.26	20240223	11800	83.90	20240104	57500	-62.26	20240223	9800	121.43	20231027	5.02	N	270660	500	61 억		0	N	N	334	N	00	N
73	20240719	091024	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	21350	-50	5	-0.23	189791300	8988	4.42	21050	21350	21050	27800	15000	21400	21115.76	0.00	0	-1215	22266	21832	21466	21032	20666	21650	20850	61	6400	500	13260	50	1	12231342	2611	92.42	4.00	12	0.07	231.00	5342.00	57500	20240223	-62.87	9800	20231027	117.86	57500	-62.87	20240223	11800	80.93	20240104	57500	-62.87	20240223	9800	117.86	20231027	5.02	N	270660	500	61 억		0	N	N	334	N	00	N
74	20240718	161001	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	21400	-700	5	-3.17	4246871400	197861	96.99	21600	21900	21100	28700	15500	22100	21464.25	0.00	0	19803	23400	22750	22400	21750	21400	22575	21575	61	6600	500	13700	50	1	12231342	2618	92.64	4.01	12	1.62	231.00	5342.00	57500	20240223	-62.78	9800	20231027	118.37	57500	-62.78	20240223	11800	81.36	20240104	57500	-62.78	20240223	9800	118.37	20231027	4.87	N	270660	500	61 억		0	N	N	334	N	00	N
75	20240718	151011	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	21300	-800	5	-3.62	4033269450	187873	92.09	21600	21900	21100	28700	15500	22100	21468.06	0.00	0	19750	23400	22750	22400	21750	21400	22575	21575	61	6600	500	13700	50	1	12231342	2605	92.21	3.99	12	1.54	231.00	5342.00	57500	20240223	-62.96	9800	20231027	117.35	57500	-62.96	20240223	11800	80.51	20240104	57500	-62.96	20240223	9800	117.35	20231027	4.87	N	270660	500	61 억		0	N	N	118	N	00	N
76	20240718	141003	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	21400	-700	5	-3.17	3422724450	159214	78.05	21600	21900	21100	28700	15500	22100	21497.63	0.00	0	16717	23400	22750	22400	21750	21400	22575	21575	61	6600	500	13700	50	1	12231342	2618	92.64	4.01	12	1.30	231.00	5342.00	57500	20240223	-62.78	9800	20231027	118.37	57500	-62.78	20240223	11800	81.36	20240104	57500	-62.78	20240223	9800	118.37	20231027	4.87	N	270660	500	61 억		0	N	N	118	N	00	N
77	20240718	131004	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	21550	-550	5	-2.49	3178379300	147803	72.45	21600	21900	21100	28700	15500	22100	21504.16	0.00	0	17797	23400	22750	22400	21750	21400	22575	21575	61	6600	500	13700	50	1	12231342	2636	93.29	4.03	12	1.21	231.00	5342.00	57500	20240223	-62.52	9800	20231027	119.90	57500	-62.52	20240223	11800	82.63	20240104	57500	-62.52	20240223	9800	119.90	20231027	4.87	N	270660	500	61 억		0	N	N	118	N	00	N
78	20240718	121005	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	21550	-550	5	-2.49	2588662750	120296	58.97	21600	21900	21100	28700	15500	22100	21519.11	0.00	0	11922	23400	22750	22400	21750	21400	22575	21575	61	6600	500	13700	50	1	12231342	2636	93.29	4.03	12	0.98	231.00	5342.00	57500	20240223	-62.52	9800	20231027	119.90	57500	-62.52	20240223	11800	82.63	20240104	57500	-62.52	20240223	9800	119.90	20231027	4.87	N	270660	500	61 억		0	N	N	118	N	00	N
79	20240718	111012	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	21700	-400	5	-1.81	2323112050	107992	52.94	21600	21900	21100	28700	15500	22100	21511.89	0.00	0	11729	23400	22750	22400	21750	21400	22575	21575	61	6600	500	13700	50	1	12231342	2654	93.94	4.06	12	0.88	231.00	5342.00	57500	20240223	-62.26	9800	20231027	121.43	57500	-62.26	20240223	11800	83.90	20240104	57500	-62.26	20240223	9800	121.43	20231027	4.87	N	270660	500	61 억		0	N	N	118	N	00	N
80	20240718	101013	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	21650	-450	5	-2.04	1993790950	92741	45.46	21600	21900	21100	28700	15500	22100	21498.48	0.00	0	9760	23400	22750	22400	21750	21400	22575	21575	61	6600	500	13700	50	1	12231342	2648	93.72	4.05	12	0.76	231.00	5342.00	57500	20240223	-62.35	9800	20231027	120.92	57500	-62.35	20240223	11800	83.47	20240104	57500	-62.35	20240223	9800	120.92	20231027	4.87	N	270660	500	61 억		0	N	N	118	N	00	N
81	20240718	091013	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	21350	-750	5	-3.39	748504150	35135	17.22	21600	21600	21100	28700	15500	22100	21303.66	0.00	0	2942	23400	22750	22400	21750	21400	22575	21575	61	6600	500	13700	50	1	12231342	2611	92.42	4.00	12	0.29	231.00	5342.00	57500	20240223	-62.87	9800	20231027	117.86	57500	-62.87	20240223	11800	80.93	20240104	57500	-62.87	20240223	9800	117.86	20231027	4.87	N	270660	500	61 억		0	N	N	118	N	00	N
82	20240717	161055	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	22100	-700	5	-3.07	4405143050	196317	13.88	22800	23050	22050	29600	16000	22800	22439.80	0.00	0	-8602	25166	23982	22916	21732	20666	24575	22325	61	6800	500	14130	50	1	12231342	2703	95.67	4.14	12	1.61	231.00	5342.00	57500	20240223	-61.57	9800	20231027	125.51	57500	-61.57	20240223	11800	87.29	20240104	57500	-61.57	20240223	9800	125.51	20231027	4.96	N	270660	500	61 억		0	N	N	118	N	00	N
83	20240717	151101	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	22100	-700	5	-3.07	4148360800	184696	13.06	22800	23050	22050	29600	16000	22800	22460.24	0.00	0	-6707	25166	23982	22916	21732	20666	24575	22325	61	6800	500	14130	50	1	12231342	2703	95.67	4.14	12	1.51	231.00	5342.00	57500	20240223	-61.57	9800	20231027	125.51	57500	-61.57	20240223	11800	87.29	20240104	57500	-61.57	20240223	9800	125.51	20231027	4.96	N	270660	500	61 억		0	N	N	5	N	00	N
84	20240717	141057	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	22300	-500	5	-2.19	3625247500	161062	11.39	22800	23050	22150	29600	16000	22800	22508.16	0.00	0	-7133	25166	23982	22916	21732	20666	24575	22325	61	6800	500	14130	50	1	12231342	2728	96.54	4.17	12	1.32	231.00	5342.00	57500	20240223	-61.22	9800	20231027	127.55	57500	-61.22	20240223	11800	88.98	20240104	57500	-61.22	20240223	9800	127.55	20231027	4.96	N	270660	500	61 억		0	N	N	5	N	00	N
85	20240717	131055	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	22350	-450	5	-1.97	3314819650	147128	10.41	22800	23050	22150	29600	16000	22800	22529.94	0.00	0	-6778	25166	23982	22916	21732	20666	24575	22325	61	6800	500	14130	50	1	12231342	2734	96.75	4.18	12	1.20	231.00	5342.00	57500	20240223	-61.13	9800	20231027	128.06	57500	-61.13	20240223	11800	89.41	20240104	57500	-61.13	20240223	9800	128.06	20231027	4.96	N	270660	500	61 억		0	N	N	5	N	00	N
86	20240717	121057	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	22350	-450	5	-1.97	3040952650	134863	9.54	22800	23050	22150	29600	16000	22800	22548.21	0.00	0	-6762	25166	23982	22916	21732	20666	24575	22325	61	6800	500	14130	50	1	12231342	2734	96.75	4.18	12	1.10	231.00	5342.00	57500	20240223	-61.13	9800	20231027	128.06	57500	-61.13	20240223	11800	89.41	20240104	57500	-61.13	20240223	9800	128.06	20231027	4.96	N	270660	500	61 억		0	N	N	5	N	00	N
87	20240717	111058	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	22400	-400	5	-1.75	2756849150	122191	8.64	22800	23050	22150	29600	16000	22800	22561.55	0.00	0	-5883	25166	23982	22916	21732	20666	24575	22325	61	6800	500	14130	50	1	12231342	2740	96.97	4.19	12	1.00	231.00	5342.00	57500	20240223	-61.04	9800	20231027	128.57	57500	-61.04	20240223	11800	89.83	20240104	57500	-61.04	20240223	9800	128.57	20231027	4.96	N	270660	500	61 억		0	N	N	5	N	00	N
88	20240717	101100	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	22250	-550	5	-2.41	2164055000	95591	6.76	22800	23050	22250	29600	16000	22800	22638.47	0.00	0	-3931	25166	23982	22916	21732	20666	24575	22325	61	6800	500	14130	50	1	12231342	2721	96.32	4.17	12	0.78	231.00	5342.00	57500	20240223	-61.30	9800	20231027	127.04	57500	-61.30	20240223	11800	88.56	20240104	57500	-61.30	20240223	9800	127.04	20231027	4.96	N	270660	500	61 억		0	N	N	5	N	00	N
89	20240717	090856	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	22850	50	2	0.22	503607800	22084	1.56	22800	23050	22500	29600	16000	22800	22804.22	0.00	0	1249	25166	23982	22916	21732	20666	24575	22325	61	6800	500	14130	50	1	12231342	2795	98.92	4.28	12	0.18	231.00	5342.00	57500	20240223	-60.26	9800	20231027	133.16	57500	-60.26	20240223	11800	93.64	20240104	57500	-60.26	20240223	9800	133.16	20231027	4.96	N	270660	500	61 억		0	N	N	5	N	00	N
90	20240716	161059	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	22800	750	2	3.40	32872096450	1406590	799.34	21900	24100	21850	28650	15450	22050	23371.07	0.00	0	-27818	22816	22432	21966	21582	21116	22200	21350	61	6600	500	13670	50	1	12231342	2789	98.70	4.27	12	11.50	231.00	5342.00	57500	20240223	-60.35	9800	20231027	132.65	57500	-60.35	20240223	11800	93.22	20240104	57500	-60.35	20240223	9800	132.65	20231027	4.84	N	270660	500	61 억		0	N	N	5	N	00	N
91	20240716	151111	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	22750	700	2	3.17	32150882700	1374898	781.33	21900	24100	21850	28650	15450	22050	23384.47	0.00	0	-29835	22816	22432	21966	21582	21116	22200	21350	61	6600	500	13670	50	1	12231342	2783	98.48	4.26	12	11.24	231.00	5342.00	57500	20240223	-60.43	9800	20231027	132.14	57500	-60.43	20240223	11800	92.80	20240104	57500	-60.43	20240223	9800	132.14	20231027	4.84	N	270660	500	61 억		0	N	N	113	N	00	N
92	20240716	141106	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	23000	950	2	4.31	31259482700	1335933	759.19	21900	24100	21850	28650	15450	22050	23399.27	0.00	0	-27933	22816	22432	21966	21582	21116	22200	21350	61	6600	500	13670	50	1	12231342	2813	99.57	4.31	12	10.92	231.00	5342.00	57500	20240223	-60.00	9800	20231027	134.69	57500	-60.00	20240223	11800	94.92	20240104	57500	-60.00	20240223	9800	134.69	20231027	4.84	N	270660	500	61 억		0	N	N	113	N	00	N
93	20240716	131106	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	23050	1000	2	4.54	30551377750	1305037	741.63	21900	24100	21850	28650	15450	22050	23410.64	0.00	0	-32294	22816	22432	21966	21582	21116	22200	21350	61	6600	500	13670	50	1	12231342	2819	99.78	4.31	12	10.67	231.00	5342.00	57500	20240223	-59.91	9800	20231027	135.20	57500	-59.91	20240223	11800	95.34	20240104	57500	-59.91	20240223	9800	135.20	20231027	4.84	N	270660	500	61 억		0	N	N	113	N	00	N
94	20240716	121104	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	23100	1050	2	4.76	29565029650	1262056	717.20	21900	24100	21850	28650	15450	22050	23426.39	0.00	0	-37556	22816	22432	21966	21582	21116	22200	21350	61	6600	500	13670	50	1	12231342	2825	100.00	4.32	12	10.32	231.00	5342.00	57500	20240223	-59.83	9800	20231027	135.71	57500	-59.83	20240223	11800	95.76	20240104	57500	-59.83	20240223	9800	135.71	20231027	4.84	N	270660	500	61 억		0	N	N	113	N	00	N
95	20240716	111105	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	23000	950	2	4.31	28078981200	1197975	680.79	21900	24100	21850	28650	15450	22050	23439.03	0.00	0	-36566	22816	22432	21966	21582	21116	22200	21350	61	6600	500	13670	50	1	12231342	2813	99.57	4.31	12	9.79	231.00	5342.00	57500	20240223	-60.00	9800	20231027	134.69	57500	-60.00	20240223	11800	94.92	20240104	57500	-60.00	20240223	9800	134.69	20231027	4.84	N	270660	500	61 억		0	N	N	113	N	00	N
96	20240716	101105	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	22800	750	2	3.40	13787854700	591635	336.22	21900	24000	21850	28650	15450	22050	23305.26	0.00	0	-38223	22816	22432	21966	21582	21116	22200	21350	61	6600	500	13670	50	1	12231342	2789	98.70	4.27	12	4.84	231.00	5342.00	57500	20240223	-60.35	9800	20231027	132.65	57500	-60.35	20240223	11800	93.22	20240104	57500	-60.35	20240223	9800	132.65	20231027	4.84	N	270660	500	61 억		0	N	N	113	N	00	N
97	20240716	091103	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	22150	100	2	0.45	280783300	12723	7.23	21900	22250	21850	28650	15450	22050	22069.38	0.00	0	-1606	22816	22432	21966	21582	21116	22200	21350	61	6600	500	13670	50	1	12231342	2709	95.89	4.15	12	0.10	231.00	5342.00	57500	20240223	-61.48	9800	20231027	126.02	57500	-61.48	20240223	11800	87.71	20240104	57500	-61.48	20240223	9800	126.02	20231027	4.84	N	270660	500	61 억		0	N	N	113	N	00	N
98	20240715	161047	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	22050	-250	5	-1.12	3803545300	173591	14.54	22300	22350	21500	28950	15650	22300	21910.26	0.00	0	34950	25233	23766	23033	21566	20833	23400	21200	61	6650	500	13820	50	1	12231342	2697	95.45	4.13	12	1.42	231.00	5342.00	57500	20240223	-61.65	9800	20231027	125.00	57500	-61.65	20240223	11800	86.86	20240104	57500	-61.65	20240223	9800	125.00	20231027	4.63	N	270660	500	61 억		0	N	N	113	N	00	N
99	20240715	151055	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	22050	-250	5	-1.12	3595645400	164162	13.75	22300	22350	21500	28950	15650	22300	21902.41	0.00	0	32842	25233	23766	23033	21566	20833	23400	21200	61	6650	500	13820	50	1	12231342	2697	95.45	4.13	12	1.34	231.00	5342.00	57500	20240223	-61.65	9800	20231027	125.00	57500	-61.65	20240223	11800	86.86	20240104	57500	-61.65	20240223	9800	125.00	20231027	4.63	N	270660	500	61 억		0	N	N	544	N	00	N
100	20240715	141052	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	21900	-400	5	-1.79	3322841450	151783	12.71	22300	22350	21500	28950	15650	22300	21891.36	0.00	0	30671	25233	23766	23033	21566	20833	23400	21200	61	6650	500	13820	50	1	12231342	2679	94.81	4.10	12	1.24	231.00	5342.00	57500	20240223	-61.91	9800	20231027	123.47	57500	-61.91	20240223	11800	85.59	20240104	57500	-61.91	20240223	9800	123.47	20231027	4.63	N	270660	500	61 억		0	N	N	544	N	00	N
101	20240715	131054	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	22100	-200	5	-0.90	3132494450	143127	11.99	22300	22350	21500	28950	15650	22300	21885.37	0.00	0	28430	25233	23766	23033	21566	20833	23400	21200	61	6650	500	13820	50	1	12231342	2703	95.67	4.14	12	1.17	231.00	5342.00	57500	20240223	-61.57	9800	20231027	125.51	57500	-61.57	20240223	11800	87.29	20240104	57500	-61.57	20240223	9800	125.51	20231027	4.63	N	270660	500	61 억		0	N	N	544	N	00	N
102	20240715	121053	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	21850	-450	5	-2.02	2687606850	122872	10.29	22300	22350	21500	28950	15650	22300	21872.33	0.00	0	22132	25233	23766	23033	21566	20833	23400	21200	61	6650	500	13820	50	1	12231342	2673	94.59	4.09	12	1.00	231.00	5342.00	57500	20240223	-62.00	9800	20231027	122.96	57500	-62.00	20240223	11800	85.17	20240104	57500	-62.00	20240223	9800	122.96	20231027	4.63	N	270660	500	61 억		0	N	N	544	N	00	N
103	20240715	111054	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	21800	-500	5	-2.24	2508859950	114679	9.60	22300	22350	21500	28950	15650	22300	21876.29	0.00	0	22858	25233	23766	23033	21566	20833	23400	21200	61	6650	500	13820	50	1	12231342	2666	94.37	4.08	12	0.94	231.00	5342.00	57500	20240223	-62.09	9800	20231027	122.45	57500	-62.09	20240223	11800	84.75	20240104	57500	-62.09	20240223	9800	122.45	20231027	4.63	N	270660	500	61 억		0	N	N	544	N	00	N
104	20240715	101052	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	21900	-400	5	-1.79	2151098600	98346	8.24	22300	22350	21500	28950	15650	22300	21871.64	0.00	0	20661	25233	23766	23033	21566	20833	23400	21200	61	6650	500	13820	50	1	12231342	2679	94.81	4.10	12	0.80	231.00	5342.00	57500	20240223	-61.91	9800	20231027	123.47	57500	-61.91	20240223	11800	85.59	20240104	57500	-61.91	20240223	9800	123.47	20231027	4.63	N	270660	500	61 억		0	N	N	544	N	00	N
105	20240715	091054	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	21800	-500	5	-2.24	848014050	38612	3.23	22300	22350	21500	28950	15650	22300	21960.18	0.00	0	373	25233	23766	23033	21566	20833	23400	21200	61	6650	500	13820	50	1	12231342	2666	94.37	4.08	12	0.32	231.00	5342.00	57500	20240223	-62.09	9800	20231027	122.45	57500	-62.09	20240223	11800	84.75	20240104	57500	-62.09	20240223	9800	122.45	20231027	4.63	N	270660	500	61 억		0	N	N	544	N	00	N
106	20240712	161044	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	22300	-100	5	-0.45	27769770250	1184606	151.33	23450	24500	22300	29100	15700	22400	23442.47	0.00	0	-24930	23933	23166	22633	21866	21333	22900	21600	61	6700	500	13880	50	1	12231342	2728	96.54	4.17	12	9.69	231.00	5342.00	57500	20240223	-61.22	9800	20231027	127.55	57500	-61.22	20240223	11800	88.98	20240104	57500	-61.22	20240223	9800	127.55	20231027	4.45	N	270660	500	61 억		0	N	N	544	N	00	N
107	20240712	151051	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	22450	50	2	0.22	26941641250	1147587	146.60	23450	24500	22400	29100	15700	22400	23476.98	0.00	0	-37985	23933	23166	22633	21866	21333	22900	21600	61	6700	500	13880	50	1	12231342	2746	97.19	4.20	12	9.38	231.00	5342.00	57500	20240223	-60.96	9800	20231027	129.08	57500	-60.96	20240223	11800	90.25	20240104	57500	-60.96	20240223	9800	129.08	20231027	4.45	N	270660	500	61 억		0	N	N	0	N	00	N
108	20240712	141054	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	22800	400	2	1.79	25712071950	1093358	139.67	23450	24500	22650	29100	15700	22400	23516.83	0.00	0	-35068	23933	23166	22633	21866	21333	22900	21600	61	6700	500	13880	50	1	12231342	2789	98.70	4.27	12	8.94	231.00	5342.00	57500	20240223	-60.35	9800	20231027	132.65	57500	-60.35	20240223	11800	93.22	20240104	57500	-60.35	20240223	9800	132.65	20231027	4.45	N	270660	500	61 억		0	N	N	0	N	00	N
109	20240712	131048	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	22900	500	2	2.23	24970345800	1060887	135.52	23450	24500	22650	29100	15700	22400	23537.47	0.00	0	-27561	23933	23166	22633	21866	21333	22900	21600	61	6700	500	13880	50	1	12231342	2801	99.13	4.29	12	8.67	231.00	5342.00	57500	20240223	-60.17	9800	20231027	133.67	57500	-60.17	20240223	11800	94.07	20240104	57500	-60.17	20240223	9800	133.67	20231027	4.45	N	270660	500	61 억		0	N	N	0	N	00	N
110	20240712	121050	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	23200	800	2	3.57	24141889300	1024857	130.92	23450	24500	22650	29100	15700	22400	23556.59	0.00	0	-26534	23933	23166	22633	21866	21333	22900	21600	61	6700	500	13880	50	1	12231342	2838	100.43	4.34	12	8.38	231.00	5342.00	57500	20240223	-59.65	9800	20231027	136.73	57500	-59.65	20240223	11800	96.61	20240104	57500	-59.65	20240223	9800	136.73	20231027	4.45	N	270660	500	61 억		0	N	N	0	N	00	N
111	20240712	111047	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	23000	600	2	2.68	22561253950	956361	122.17	23450	24500	22650	29100	15700	22400	23591.00	0.00	0	-30894	23933	23166	22633	21866	21333	22900	21600	61	6700	500	13880	50	1	12231342	2813	99.57	4.31	12	7.82	231.00	5342.00	57500	20240223	-60.00	9800	20231027	134.69	57500	-60.00	20240223	11800	94.92	20240104	57500	-60.00	20240223	9800	134.69	20231027	4.45	N	270660	500	61 억		0	N	N	0	N	00	N
112	20240712	101047	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	23000	600	2	2.68	20120753900	849598	108.53	23450	24500	23000	29100	15700	22400	23683.00	0.00	0	-35950	23933	23166	22633	21866	21333	22900	21600	61	6700	500	13880	50	1	12231342	2813	99.57	4.31	12	6.95	231.00	5342.00	57500	20240223	-60.00	9800	20231027	134.69	57500	-60.00	20240223	11800	94.92	20240104	57500	-60.00	20240223	9800	134.69	20231027	4.45	N	270660	500	61 억		0	N	N	0	N	00	N
113	20240712	091045	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	23850	1450	2	6.47	11237561100	471769	60.27	23450	24500	23400	29100	15700	22400	23820.70	0.00	0	-27059	23933	23166	22633	21866	21333	22900	21600	61	6700	500	13880	50	1	12231342	2917	103.25	4.46	12	3.86	231.00	5342.00	57500	20240223	-58.52	9800	20231027	143.37	57500	-58.52	20240223	11800	102.12	20240104	57500	-58.52	20240223	9800	143.37	20231027	4.45	N	270660	500	61 억		0	N	N	0	N	00	N
114	20240711	161041	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	22400	250	2	1.13	17076164900	750004	264.38	22700	23400	22100	28750	15550	22150	22769.12	0.00	0	-42884	22816	22482	21966	21632	21116	22650	21800	61	6600	500	13730	50	1	12231342	2740	96.97	4.19	12	6.13	231.00	5342.00	57500	20240223	-61.04	9800	20231027	128.57	57500	-61.04	20240223	11800	89.83	20240104	57500	-61.04	20240223	9800	128.57	20231027	4.35	N	270660	500	61 억		0	N	N	344	N	00	N
115	20240711	151047	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	22300	150	2	0.68	16687473300	732607	258.24	22700	23400	22100	28750	15550	22150	22778.53	0.00	0	-45248	22816	22482	21966	21632	21116	22650	21800	61	6600	500	13730	50	1	12231342	2728	96.54	4.17	12	5.99	231.00	5342.00	57500	20240223	-61.22	9800	20231027	127.55	57500	-61.22	20240223	11800	88.98	20240104	57500	-61.22	20240223	9800	127.55	20231027	4.35	N	270660	500	61 억		0	N	N	344	N	00	N
116	20240711	141047	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	22550	400	2	1.81	15535727050	681299	240.16	22700	23400	22100	28750	15550	22150	22803.46	0.00	0	-40928	22816	22482	21966	21632	21116	22650	21800	61	6600	500	13730	50	1	12231342	2758	97.62	4.22	12	5.57	231.00	5342.00	57500	20240223	-60.78	9800	20231027	130.10	57500	-60.78	20240223	11800	91.10	20240104	57500	-60.78	20240223	9800	130.10	20231027	4.35	N	270660	500	61 억		0	N	N	344	N	00	N
117	20240711	131045	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	22800	650	2	2.93	14141622850	619719	218.45	22700	23400	22100	28750	15550	22150	22819.82	0.00	0	-39189	22816	22482	21966	21632	21116	22650	21800	61	6600	500	13730	50	1	12231342	2789	98.70	4.27	12	5.07	231.00	5342.00	57500	20240223	-60.35	9800	20231027	132.65	57500	-60.35	20240223	11800	93.22	20240104	57500	-60.35	20240223	9800	132.65	20231027	4.35	N	270660	500	61 억		0	N	N	344	N	00	N
118	20240711	121045	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	23000	850	2	3.84	10852637000	477133	168.19	22700	23250	22100	28750	15550	22150	22745.99	0.00	0	-42916	22816	22482	21966	21632	21116	22650	21800	61	6600	500	13730	50	1	12231342	2813	99.57	4.31	12	3.90	231.00	5342.00	57500	20240223	-60.00	9800	20231027	134.69	57500	-60.00	20240223	11800	94.92	20240104	57500	-60.00	20240223	9800	134.69	20231027	4.35	N	270660	500	61 억		0	N	N	344	N	00	N
119	20240711	111041	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	22800	650	2	2.93	9555528500	420424	148.20	22700	23250	22100	28750	15550	22150	22728.83	0.00	0	-55289	22816	22482	21966	21632	21116	22650	21800	61	6600	500	13730	50	1	12231342	2789	98.70	4.27	12	3.44	231.00	5342.00	57500	20240223	-60.35	9800	20231027	132.65	57500	-60.35	20240223	11800	93.22	20240104	57500	-60.35	20240223	9800	132.65	20231027	4.35	N	270660	500	61 억		0	N	N	344	N	00	N
120	20240711	101043	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	22800	650	2	2.93	7798764950	343554	121.10	22700	23250	22100	28750	15550	22150	22700.86	0.00	0	-53200	22816	22482	21966	21632	21116	22650	21800	61	6600	500	13730	50	1	12231342	2789	98.70	4.27	12	2.81	231.00	5342.00	57500	20240223	-60.35	9800	20231027	132.65	57500	-60.35	20240223	11800	93.22	20240104	57500	-60.35	20240223	9800	132.65	20231027	4.35	N	270660	500	61 억		0	N	N	344	N	00	N
121	20240711	091041	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	22100	-50	5	-0.23	1578954400	70633	24.90	22700	22700	22100	28750	15550	22150	22355.43	0.00	0	-35640	22816	22482	21966	21632	21116	22650	21800	61	6600	500	13730	50	1	12231342	2703	95.67	4.14	12	0.58	231.00	5342.00	57500	20240223	-61.57	9800	20231027	125.51	57500	-61.57	20240223	11800	87.29	20240104	57500	-61.57	20240223	9800	125.51	20231027	4.35	N	270660	500	61 억		0	N	N	344	N	00	N
122	20240710	161036	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	22150	0	3	0.00	6067758000	276899	92.35	22050	22300	21450	28750	15550	22150	21912.16	0.00	0	2715	22750	22450	22000	21700	21250	22600	21850	61	6600	500	13730	50	1	12231342	2709	95.89	4.15	12	2.26	231.00	5342.00	57500	20240223	-61.48	9800	20231027	126.02	57500	-61.48	20240223	11800	87.71	20240104	57500	-61.48	20240223	9800	126.02	20231027	4.35	N	270660	500	61 억		0	N	N	344	N	00	N
123	20240710	151041	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	22150	0	3	0.00	5363197350	245106	81.74	22050	22300	21450	28750	15550	22150	21880.77	0.00	0	8618	22750	22450	22000	21700	21250	22600	21850	61	6600	500	13730	50	1	12231342	2709	95.89	4.15	12	2.00	231.00	5342.00	57500	20240223	-61.48	9800	20231027	126.02	57500	-61.48	20240223	11800	87.71	20240104	57500	-61.48	20240223	9800	126.02	20231027	4.35	N	270660	500	61 억		0	N	N	0	N	00	N
124	20240710	141041	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	21800	-350	5	-1.58	4597250050	210309	70.14	22050	22300	21450	28750	15550	22150	21859.04	0.00	0	17172	22750	22450	22000	21700	21250	22600	21850	61	6600	500	13730	50	1	12231342	2666	94.37	4.08	12	1.72	231.00	5342.00	57500	20240223	-62.09	9800	20231027	122.45	57500	-62.09	20240223	11800	84.75	20240104	57500	-62.09	20240223	9800	122.45	20231027	4.35	N	270660	500	61 억		0	N	N	0	N	00	N
125	20240710	131040	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	21650	-500	5	-2.26	3800770950	173864	57.98	22050	22300	21450	28750	15550	22150	21860.04	0.00	0	12303	22750	22450	22000	21700	21250	22600	21850	61	6600	500	13730	50	1	12231342	2648	93.72	4.05	12	1.42	231.00	5342.00	57500	20240223	-62.35	9800	20231027	120.92	57500	-62.35	20240223	11800	83.47	20240104	57500	-62.35	20240223	9800	120.92	20231027	4.35	N	270660	500	61 억		0	N	N	0	N	00	N
126	20240710	121038	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	21700	-450	5	-2.03	3487068250	159395	53.16	22050	22300	21450	28750	15550	22150	21876.32	0.00	0	10159	22750	22450	22000	21700	21250	22600	21850	61	6600	500	13730	50	1	12231342	2654	93.94	4.06	12	1.30	231.00	5342.00	57500	20240223	-62.26	9800	20231027	121.43	57500	-62.26	20240223	11800	83.90	20240104	57500	-62.26	20240223	9800	121.43	20231027	4.35	N	270660	500	61 억		0	N	N	0	N	00	N
127	20240710	111040	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	21800	-350	5	-1.58	2916161650	133069	44.38	22050	22300	21450	28750	15550	22150	21914.06	0.00	0	9225	22750	22450	22000	21700	21250	22600	21850	61	6600	500	13730	50	1	12231342	2666	94.37	4.08	12	1.09	231.00	5342.00	57500	20240223	-62.09	9800	20231027	122.45	57500	-62.09	20240223	11800	84.75	20240104	57500	-62.09	20240223	9800	122.45	20231027	4.35	N	270660	500	61 억		0	N	N	0	N	00	N
128	20240710	101035	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	22100	-50	5	-0.23	2148134450	97924	32.66	22050	22300	21450	28750	15550	22150	21936.02	0.00	0	2693	22750	22450	22000	21700	21250	22600	21850	61	6600	500	13730	50	1	12231342	2703	95.67	4.14	12	0.80	231.00	5342.00	57500	20240223	-61.57	9800	20231027	125.51	57500	-61.57	20240223	11800	87.29	20240104	57500	-61.57	20240223	9800	125.51	20231027	4.35	N	270660	500	61 억		0	N	N	0	N	00	N
129	20240710	091041	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	21800	-350	5	-1.58	782858850	36009	12.01	22050	22050	21450	28750	15550	22150	21736.79	0.00	0	-1356	22750	22450	22000	21700	21250	22600	21850	61	6600	500	13730	50	1	12231342	2666	94.37	4.08	12	0.29	231.00	5342.00	57500	20240223	-62.09	9800	20231027	122.45	57500	-62.09	20240223	11800	84.75	20240104	57500	-62.09	20240223	9800	122.45	20231027	4.35	N	270660	500	61 억		0	N	N	0	N	00	N
130	20240709	161033	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	22150	250	2	1.14	6516911100	296351	33.96	21750	22300	21550	28450	15350	21900	21990.45	0.00	0	-5294	23100	22500	21950	21350	20800	22800	21650	61	6550	500	13570	50	1	12231342	2709	95.89	4.15	12	2.42	231.00	5342.00	57500	20240223	-61.48	9800	20231027	126.02	57500	-61.48	20240223	11800	87.71	20240104	57500	-61.48	20240223	9800	126.02	20231027	4.38	N	270660	500	61 억		0	N	N	0	N	00	N
131	20240709	151039	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	22100	200	2	0.91	6005723550	273298	31.32	21750	22300	21550	28450	15350	21900	21975.39	0.00	0	-3859	23100	22500	21950	21350	20800	22800	21650	61	6550	500	13570	50	1	12231342	2703	95.67	4.14	12	2.23	231.00	5342.00	57500	20240223	-61.57	9800	20231027	125.51	57500	-61.57	20240223	11800	87.29	20240104	57500	-61.57	20240223	9800	125.51	20231027	4.38	N	270660	500	61 억		0	N	N	0	N	00	N
132	20240709	141039	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	22100	200	2	0.91	5055814400	230393	26.40	21750	22300	21550	28450	15350	21900	21944.58	0.00	0	-2172	23100	22500	21950	21350	20800	22800	21650	61	6550	500	13570	50	1	12231342	2703	95.67	4.14	12	1.88	231.00	5342.00	57500	20240223	-61.57	9800	20231027	125.51	57500	-61.57	20240223	11800	87.29	20240104	57500	-61.57	20240223	9800	125.51	20231027	4.38	N	270660	500	61 억		0	N	N	0	N	00	N
133	20240709	131042	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	22100	200	2	0.91	4337676900	197840	22.67	21750	22300	21550	28450	15350	21900	21925.36	0.00	0	471	23100	22500	21950	21350	20800	22800	21650	61	6550	500	13570	50	1	12231342	2703	95.67	4.14	12	1.62	231.00	5342.00	57500	20240223	-61.57	9800	20231027	125.51	57500	-61.57	20240223	11800	87.29	20240104	57500	-61.57	20240223	9800	125.51	20231027	4.38	N	270660	500	61 억		0	N	N	0	N	00	N
134	20240709	121043	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	22100	200	2	0.91	3298008050	150860	17.29	21750	22150	21550	28450	15350	21900	21861.02	0.00	0	21385	23100	22500	21950	21350	20800	22800	21650	61	6550	500	13570	50	1	12231342	2703	95.67	4.14	12	1.23	231.00	5342.00	57500	20240223	-61.57	9800	20231027	125.51	57500	-61.57	20240223	11800	87.29	20240104	57500	-61.57	20240223	9800	125.51	20231027	4.38	N	270660	500	61 억		0	N	N	0	N	00	N
135	20240709	111044	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	21900	0	3	0.00	2728078800	124947	14.32	21750	22050	21550	28450	15350	21900	21833.14	0.00	0	19965	23100	22500	21950	21350	20800	22800	21650	61	6550	500	13570	50	1	12231342	2679	94.81	4.10	12	1.02	231.00	5342.00	57500	20240223	-61.91	9800	20231027	123.47	57500	-61.91	20240223	11800	85.59	20240104	57500	-61.91	20240223	9800	123.47	20231027	4.38	N	270660	500	61 억		0	N	N	0	N	00	N
136	20240709	101039	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	21850	-50	5	-0.23	2045209600	93755	10.74	21750	22050	21550	28450	15350	21900	21813.11	0.00	0	17718	23100	22500	21950	21350	20800	22800	21650	61	6550	500	13570	50	1	12231342	2673	94.59	4.09	12	0.77	231.00	5342.00	57500	20240223	-62.00	9800	20231027	122.96	57500	-62.00	20240223	11800	85.17	20240104	57500	-62.00	20240223	9800	122.96	20231027	4.38	N	270660	500	61 억		0	N	N	0	N	00	N
137	20240709	091036	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	21850	-50	5	-0.23	786191500	36083	4.14	21750	22050	21550	28450	15350	21900	21783.90	0.00	0	2691	23100	22500	21950	21350	20800	22800	21650	61	6550	500	13570	50	1	12231342	2673	94.59	4.09	12	0.30	231.00	5342.00	57500	20240223	-62.00	9800	20231027	122.96	57500	-62.00	20240223	11800	85.17	20240104	57500	-62.00	20240223	9800	122.96	20231027	4.38	N	270660	500	61 억		0	N	N	0	N	00	N
138	20240708	161030	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	21900	850	2	4.04	18988594150	866159	24.68	21450	22550	21400	27350	14750	21050	21923.85	0.00	0	67291	25410	23230	21220	19040	17030	24320	20130	61	6300	500	13050	50	1	12231342	2679	94.81	4.10	12	7.08	231.00	5342.00	57500	20240223	-61.91	9800	20231027	123.47	57500	-61.91	20240223	11800	85.59	20240104	57500	-61.91	20240223	9800	123.47	20231027	4.41	N	270660	500	61 억		0	N	N	14	N	00	N
139	20240708	151032	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	21900	850	2	4.04	18288932400	834216	23.77	21450	22550	21400	27350	14750	21050	21924.67	0.00	0	66777	25410	23230	21220	19040	17030	24320	20130	61	6300	500	13050	50	1	12231342	2679	94.81	4.10	12	6.82	231.00	5342.00	57500	20240223	-61.91	9800	20231027	123.47	57500	-61.91	20240223	11800	85.59	20240104	57500	-61.91	20240223	9800	123.47	20231027	4.41	N	270660	500	61 억		0	N	N	14	N	00	N
140	20240708	141035	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	21900	850	2	4.04	17568904800	801355	22.83	21450	22550	21400	27350	14750	21050	21925.22	0.00	0	62812	25410	23230	21220	19040	17030	24320	20130	61	6300	500	13050	50	1	12231342	2679	94.81	4.10	12	6.55	231.00	5342.00	57500	20240223	-61.91	9800	20231027	123.47	57500	-61.91	20240223	11800	85.59	20240104	57500	-61.91	20240223	9800	123.47	20231027	4.41	N	270660	500	61 억		0	N	N	14	N	00	N
141	20240708	131030	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	21950	900	2	4.28	17024048500	776529	22.13	21450	22550	21400	27350	14750	21050	21924.52	0.00	0	58981	25410	23230	21220	19040	17030	24320	20130	61	6300	500	13050	50	1	12231342	2685	95.02	4.11	12	6.35	231.00	5342.00	57500	20240223	-61.83	9800	20231027	123.98	57500	-61.83	20240223	11800	86.02	20240104	57500	-61.83	20240223	9800	123.98	20231027	4.41	N	270660	500	61 억		0	N	N	14	N	00	N
142	20240708	121032	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	22050	1000	2	4.75	16595600100	757022	21.57	21450	22550	21400	27350	14750	21050	21923.51	0.00	0	56147	25410	23230	21220	19040	17030	24320	20130	61	6300	500	13050	50	1	12231342	2697	95.45	4.13	12	6.19	231.00	5342.00	57500	20240223	-61.65	9800	20231027	125.00	57500	-61.65	20240223	11800	86.86	20240104	57500	-61.65	20240223	9800	125.00	20231027	4.41	N	270660	500	61 억		0	N	N	14	N	00	N
143	20240708	111029	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	22200	1150	2	5.46	15681885050	715687	20.39	21450	22550	21400	27350	14750	21050	21913.00	0.00	0	49403	25410	23230	21220	19040	17030	24320	20130	61	6300	500	13050	50	1	12231342	2715	96.10	4.16	12	5.85	231.00	5342.00	57500	20240223	-61.39	9800	20231027	126.53	57500	-61.39	20240223	11800	88.14	20240104	57500	-61.39	20240223	9800	126.53	20231027	4.41	N	270660	500	61 억		0	N	N	14	N	00	N
144	20240708	101030	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	21900	850	2	4.04	13264805700	605975	17.27	21450	22550	21400	27350	14750	21050	21891.57	0.00	0	27183	25410	23230	21220	19040	17030	24320	20130	61	6300	500	13050	50	1	12231342	2679	94.81	4.10	12	4.95	231.00	5342.00	57500	20240223	-61.91	9800	20231027	123.47	57500	-61.91	20240223	11800	85.59	20240104	57500	-61.91	20240223	9800	123.47	20231027	4.41	N	270660	500	61 억		0	N	N	14	N	00	N
145	20240708	091029	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	21900	850	2	4.04	5541382100	255692	7.29	21450	22050	21400	27350	14750	21050	21674.83	0.00	0	19407	25410	23230	21220	19040	17030	24320	20130	61	6300	500	13050	50	1	12231342	2679	94.81	4.10	12	2.09	231.00	5342.00	57500	20240223	-61.91	9800	20231027	123.47	57500	-61.91	20240223	11800	85.59	20240104	57500	-61.91	20240223	9800	123.47	20231027	4.41	N	270660	500	61 억		0	N	N	14	N	00	N
146	20240705	161025	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	21050	2040	2	10.73	74972880170	3395044	4624.14	19210	23400	19210	24700	13310	19010	22085.16	0.00	0	-27649	19450	19230	19120	18900	18790	19175	18845	61	5690	500	11780	50	1	12231342	2575	91.13	3.94	12	27.76	231.00	5342.00	57500	20240223	-63.39	9800	20231027	114.80	57500	-63.39	20240223	11800	78.39	20240104	57500	-63.39	20240223	9800	114.80	20231027	4.50	N	270660	500	61 억		0	N	N	14	N	00	N
147	20240705	151028	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	20800	1790	2	9.42	73634260570	3331074	4537.01	19210	23400	19210	24700	13310	19010	22105.26	0.00	0	-32143	19450	19230	19120	18900	18790	19175	18845	61	5690	500	11780	50	1	12231342	2544	90.04	3.89	12	27.23	231.00	5342.00	57500	20240223	-63.83	9800	20231027	112.24	57500	-63.83	20240223	11800	76.27	20240104	57500	-63.83	20240223	9800	112.24	20231027	4.50	N	270660	500	61 억		0	N	N	0	N	00	N
148	20240705	141031	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	20850	1840	2	9.68	71517160720	3230047	4399.41	19210	23400	19210	24700	13310	19010	22141.21	0.00	0	-26587	19450	19230	19120	18900	18790	19175	18845	61	5690	500	11780	50	1	12231342	2550	90.26	3.90	12	26.41	231.00	5342.00	57500	20240223	-63.74	9800	20231027	112.76	57500	-63.74	20240223	11800	76.69	20240104	57500	-63.74	20240223	9800	112.76	20231027	4.50	N	270660	500	61 억		0	Y	N	0	N	00	N
149	20240705	131028	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	21250	2240	2	11.78	68311409720	3077762	4191.99	19210	23400	19210	24700	13310	19010	22195.16	0.00	0	-33141	19450	19230	19120	18900	18790	19175	18845	61	5690	500	11780	50	1	12231342	2599	91.99	3.98	12	25.16	231.00	5342.00	57500	20240223	-63.04	9800	20231027	116.84	57500	-63.04	20240223	11800	80.08	20240104	57500	-63.04	20240223	9800	116.84	20231027	4.50	N	270660	500	61 억		0	N	N	0	N	00	N
150	20240705	121028	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	21750	2740	2	14.41	64574466070	2903589	3954.77	19210	23400	19210	24700	13310	19010	22239.53	0.00	0	-38533	19450	19230	19120	18900	18790	19175	18845	61	5690	500	11780	50	1	12231342	2660	94.16	4.07	12	23.74	231.00	5342.00	57500	20240223	-62.17	9800	20231027	121.94	57500	-62.17	20240223	11800	84.32	20240104	57500	-62.17	20240223	9800	121.94	20231027	4.50	N	270660	500	61 억		0	N	N	0	N	00	N
151	20240705	111025	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	21750	2740	2	14.41	62227808820	2796293	3808.63	19210	23400	19210	24700	13310	19010	22253.68	0.00	0	-39083	19450	19230	19120	18900	18790	19175	18845	61	5690	500	11780	50	1	12231342	2660	94.16	4.07	12	22.86	231.00	5342.00	57500	20240223	-62.17	9800	20231027	121.94	57500	-62.17	20240223	11800	84.32	20240104	57500	-62.17	20240223	9800	121.94	20231027	4.50	N	270660	500	61 억		0	N	N	0	N	00	N
152	20240705	101025	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	21800	2790	2	14.68	55391464020	2484694	3384.22	19210	23400	19210	24700	13310	19010	22293.07	0.00	0	-35437	19450	19230	19120	18900	18790	19175	18845	61	5690	500	11780	50	1	12231342	2666	94.37	4.08	12	20.31	231.00	5342.00	57500	20240223	-62.09	9800	20231027	122.45	57500	-62.09	20240223	11800	84.75	20240104	57500	-62.09	20240223	9800	122.45	20231027	4.50	N	270660	500	61 억		0	N	N	0	N	00	N
153	20240705	091027	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	21100	2090	2	10.99	3257615320	161530	220.01	19210	21100	19210	24700	13310	19010	20167.25	0.00	0	32198	19450	19230	19120	18900	18790	19175	18845	61	5690	500	11780	50	1	12231342	2581	91.34	3.95	12	1.32	231.00	5342.00	57500	20240223	-63.30	9800	20231027	115.31	57500	-63.30	20240223	11800	78.81	20240104	57500	-63.30	20240223	9800	115.31	20231027	4.50	N	270660	500	61 억		0	Y	N	0	N	00	N
154	20240704	161021	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	19010	-260	5	-1.35	1373264130	71853	76.90	19170	19340	19010	25050	13490	19270	19113.36	0.00	0	1677	19736	19502	19266	19032	18796	19385	18915	61	5780	500	11940	10	1	12231342	2325	82.29	3.56	12	0.59	231.00	5342.00	57500	20240223	-66.94	9800	20231027	93.98	57500	-66.94	20240223	11800	61.10	20240104	57500	-66.94	20240223	9800	93.98	20231027	4.55	N	270660	500	61 억		0	N	N	11	N	00	N
155	20240704	151025	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	19070	-200	5	-1.04	1101159730	57551	61.59	19170	19340	19030	25050	13490	19270	19133.63	0.00	0	-504	19736	19502	19266	19032	18796	19385	18915	61	5780	500	11940	10	1	12231342	2333	82.55	3.57	12	0.47	231.00	5342.00	57500	20240223	-66.83	9800	20231027	94.59	57500	-66.83	20240223	11800	61.61	20240104	57500	-66.83	20240223	9800	94.59	20231027	4.55	N	270660	500	61 억		0	N	N	11	N	00	N
156	20240704	141024	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	19040	-230	5	-1.19	968308560	50585	54.14	19170	19340	19030	25050	13490	19270	19142.21	0.00	0	-1993	19736	19502	19266	19032	18796	19385	18915	61	5780	500	11940	10	1	12231342	2329	82.42	3.56	12	0.41	231.00	5342.00	57500	20240223	-66.89	9800	20231027	94.29	57500	-66.89	20240223	11800	61.36	20240104	57500	-66.89	20240223	9800	94.29	20231027	4.55	N	270660	500	61 억		0	N	N	11	N	00	N
157	20240704	131024	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	19100	-170	5	-0.88	783038410	40871	43.74	19170	19340	19090	25050	13490	19270	19158.78	0.00	0	-618	19736	19502	19266	19032	18796	19385	18915	61	5780	500	11940	10	1	12231342	2336	82.68	3.58	12	0.33	231.00	5342.00	57500	20240223	-66.78	9800	20231027	94.90	57500	-66.78	20240223	11800	61.86	20240104	57500	-66.78	20240223	9800	94.90	20231027	4.55	N	270660	500	61 억		0	N	N	11	N	00	N
158	20240704	121024	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	19150	-120	5	-0.62	611788540	31908	34.15	19170	19340	19090	25050	13490	19270	19173.52	0.00	0	-681	19736	19502	19266	19032	18796	19385	18915	61	5780	500	11940	10	1	12231342	2342	82.90	3.58	12	0.26	231.00	5342.00	57500	20240223	-66.70	9800	20231027	95.41	57500	-66.70	20240223	11800	62.29	20240104	57500	-66.70	20240223	9800	95.41	20231027	4.55	N	270660	500	61 억		0	N	N	11	N	00	N
159	20240704	111022	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	19190	-80	5	-0.42	511845610	26683	28.56	19170	19340	19090	25050	13490	19270	19182.46	0.00	0	325	19736	19502	19266	19032	18796	19385	18915	61	5780	500	11940	10	1	12231342	2347	83.07	3.59	12	0.22	231.00	5342.00	57500	20240223	-66.63	9800	20231027	95.82	57500	-66.63	20240223	11800	62.63	20240104	57500	-66.63	20240223	9800	95.82	20231027	4.55	N	270660	500	61 억		0	N	N	11	N	00	N
160	20240704	101023	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	19210	-60	5	-0.31	365110280	19032	20.37	19170	19340	19090	25050	13490	19270	19184.02	0.00	0	124	19736	19502	19266	19032	18796	19385	18915	61	5780	500	11940	10	1	12231342	2350	83.16	3.60	12	0.16	231.00	5342.00	57500	20240223	-66.59	9800	20231027	96.02	57500	-66.59	20240223	11800	62.80	20240104	57500	-66.59	20240223	9800	96.02	20231027	4.55	N	270660	500	61 억		0	N	N	11	N	00	N
161	20240704	091024	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	19170	-100	5	-0.52	112799050	5859	6.27	19170	19340	19170	25050	13490	19270	19252.27	0.00	0	1068	19736	19502	19266	19032	18796	19385	18915	61	5780	500	11940	10	1	12231342	2345	82.99	3.59	12	0.05	231.00	5342.00	57500	20240223	-66.66	9800	20231027	95.61	57500	-66.66	20240223	11800	62.46	20240104	57500	-66.66	20240223	9800	95.61	20231027	4.55	N	270660	500	61 억		0	N	N	11	N	00	N
162	20240703	161018	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	19270	-70	5	-0.36	1764008010	91942	63.08	19310	19500	19030	25100	13540	19340	19185.82	0.00	0	24885	20726	20032	19656	18962	18586	19845	18775	61	5760	500	11990	10	1	12231342	2357	83.42	3.61	12	0.75	231.00	5342.00	57500	20240223	-66.49	9800	20231027	96.63	57500	-66.49	20240223	11800	63.31	20240104	57500	-66.49	20240223	9800	96.63	20231027	4.60	N	270660	500	61 억		0	N	N	11	N	00	N
163	20240703	151022	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	19130	-210	5	-1.09	1644340790	85717	58.81	19310	19500	19030	25100	13540	19340	19183.37	0.00	0	23118	20726	20032	19656	18962	18586	19845	18775	61	5760	500	11990	10	1	12231342	2340	82.81	3.58	12	0.70	231.00	5342.00	57500	20240223	-66.73	9800	20231027	95.20	57500	-66.73	20240223	11800	62.12	20240104	57500	-66.73	20240223	9800	95.20	20231027	4.60	N	270660	500	61 억		0	N	N	0	N	00	N
164	20240703	141022	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	19250	-90	5	-0.47	1472415270	76757	52.66	19310	19500	19030	25100	13540	19340	19182.81	0.00	0	21759	20726	20032	19656	18962	18586	19845	18775	61	5760	500	11990	10	1	12231342	2355	83.33	3.60	12	0.63	231.00	5342.00	57500	20240223	-66.52	9800	20231027	96.43	57500	-66.52	20240223	11800	63.14	20240104	57500	-66.52	20240223	9800	96.43	20231027	4.60	N	270660	500	61 억		0	N	N	0	N	00	N
165	20240703	131021	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	19060	-280	5	-1.45	1351210910	70441	48.33	19310	19500	19030	25100	13540	19340	19182.17	0.00	0	17844	20726	20032	19656	18962	18586	19845	18775	61	5760	500	11990	10	1	12231342	2331	82.51	3.57	12	0.58	231.00	5342.00	57500	20240223	-66.85	9800	20231027	94.49	57500	-66.85	20240223	11800	61.53	20240104	57500	-66.85	20240223	9800	94.49	20231027	4.60	N	270660	500	61 억		0	N	N	0	N	00	N
166	20240703	121020	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	19210	-130	5	-0.67	1174347740	61208	42.00	19310	19500	19030	25100	13540	19340	19186.18	0.00	0	16796	20726	20032	19656	18962	18586	19845	18775	61	5760	500	11990	10	1	12231342	2350	83.16	3.60	12	0.50	231.00	5342.00	57500	20240223	-66.59	9800	20231027	96.02	57500	-66.59	20240223	11800	62.80	20240104	57500	-66.59	20240223	9800	96.02	20231027	4.60	N	270660	500	61 억		0	N	N	0	N	00	N
167	20240703	111023	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	19080	-260	5	-1.34	1063017500	55384	38.00	19310	19500	19030	25100	13540	19340	19193.58	0.00	0	12772	20726	20032	19656	18962	18586	19845	18775	61	5760	500	11990	10	1	12231342	2334	82.60	3.57	12	0.45	231.00	5342.00	57500	20240223	-66.82	9800	20231027	94.69	57500	-66.82	20240223	11800	61.69	20240104	57500	-66.82	20240223	9800	94.69	20231027	4.60	N	270660	500	61 억		0	N	N	0	N	00	N
168	20240703	101023	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	19120	-220	5	-1.14	754649460	39226	26.91	19310	19500	19040	25100	13540	19340	19238.50	0.00	0	5868	20726	20032	19656	18962	18586	19845	18775	61	5760	500	11990	10	1	12231342	2339	82.77	3.58	12	0.32	231.00	5342.00	57500	20240223	-66.75	9800	20231027	95.10	57500	-66.75	20240223	11800	62.03	20240104	57500	-66.75	20240223	9800	95.10	20231027	4.60	N	270660	500	61 억		0	N	N	0	N	00	N
169	20240703	091019	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	19350	10	2	0.05	77963250	4022	2.76	19310	19500	19310	25100	13540	19340	19384.20	0.00	0	-53	20726	20032	19656	18962	18586	19845	18775	61	5760	500	11990	10	1	12231342	2367	83.77	3.62	12	0.03	231.00	5342.00	57500	20240223	-66.35	9800	20231027	97.45	57500	-66.35	20240223	11800	63.98	20240104	57500	-66.35	20240223	9800	97.45	20231027	4.60	N	270660	500	61 억		0	N	N	0	N	00	N
170	20240702	161017	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	19340	-910	5	-4.49	2816286090	144293	131.10	20250	20350	19280	26300	14200	20250	19518.05	0.00	0	-19837	20996	20622	20176	19802	19356	20810	19990	61	6050	500	12550	10	1	12231342	2366	83.72	3.62	12	1.18	231.00	5342.00	57500	20240223	-66.37	9800	20231027	97.35	57500	-66.37	20240223	11800	63.90	20240104	57500	-66.37	20240223	9800	97.35	20231027	4.63	N	270660	500	61 억		0	N	N	0	N	00	N
171	20240702	151019	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	19300	-950	5	-4.69	2708036380	138691	126.01	20250	20350	19280	26300	14200	20250	19525.68	0.00	0	-19305	20996	20622	20176	19802	19356	20810	19990	61	6050	500	12550	10	1	12231342	2361	83.55	3.61	12	1.13	231.00	5342.00	57500	20240223	-66.43	9800	20231027	96.94	57500	-66.43	20240223	11800	63.56	20240104	57500	-66.43	20240223	9800	96.94	20231027	4.63	N	270660	500	61 억		0	N	N	0	N	00	N
172	20240702	141019	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	19300	-950	5	-4.69	2497024240	127764	116.08	20250	20350	19280	26300	14200	20250	19544.04	0.00	0	-20397	20996	20622	20176	19802	19356	20810	19990	61	6050	500	12550	10	1	12231342	2361	83.55	3.61	12	1.04	231.00	5342.00	57500	20240223	-66.43	9800	20231027	96.94	57500	-66.43	20240223	11800	63.56	20240104	57500	-66.43	20240223	9800	96.94	20231027	4.63	N	270660	500	61 억		0	N	N	0	N	00	N
173	20240702	131019	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	19300	-950	5	-4.69	2282303450	116640	105.98	20250	20350	19300	26300	14200	20250	19567.07	0.00	0	-20030	20996	20622	20176	19802	19356	20810	19990	61	6050	500	12550	10	1	12231342	2361	83.55	3.61	12	0.95	231.00	5342.00	57500	20240223	-66.43	9800	20231027	96.94	57500	-66.43	20240223	11800	63.56	20240104	57500	-66.43	20240223	9800	96.94	20231027	4.63	N	270660	500	61 억		0	N	N	0	N	00	N
174	20240702	121019	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	19420	-830	5	-4.10	1782496240	90819	82.52	20250	20350	19400	26300	14200	20250	19626.91	0.00	0	-17019	20996	20622	20176	19802	19356	20810	19990	61	6050	500	12550	10	1	12231342	2375	84.07	3.64	12	0.74	231.00	5342.00	57500	20240223	-66.23	9800	20231027	98.16	57500	-66.23	20240223	11800	64.58	20240104	57500	-66.23	20240223	9800	98.16	20231027	4.63	N	270660	500	61 억		0	N	N	0	N	00	N
175	20240702	111018	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	19500	-750	5	-3.70	1629835830	82972	75.39	20250	20350	19400	26300	14200	20250	19643.20	0.00	0	-15499	20996	20622	20176	19802	19356	20810	19990	61	6050	500	12550	10	1	12231342	2385	84.42	3.65	12	0.68	231.00	5342.00	57500	20240223	-66.09	9800	20231027	98.98	57500	-66.09	20240223	11800	65.25	20240104	57500	-66.09	20240223	9800	98.98	20231027	4.63	N	270660	500	61 억		0	N	N	0	N	00	N
176	20240702	101018	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	19540	-710	5	-3.51	1093984710	55416	50.35	20250	20350	19400	26300	14200	20250	19741.31	0.00	0	-16912	20996	20622	20176	19802	19356	20810	19990	61	6050	500	12550	10	1	12231342	2390	84.59	3.66	12	0.45	231.00	5342.00	57500	20240223	-66.02	9800	20231027	99.39	57500	-66.02	20240223	11800	65.59	20240104	57500	-66.02	20240223	9800	99.39	20231027	4.63	N	270660	500	61 억		0	N	N	0	N	00	N
177	20240702	091019	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	19950	-300	5	-1.48	130858240	6528	5.93	20250	20350	19920	26300	14200	20250	20045.69	0.00	0	-2638	20996	20622	20176	19802	19356	20810	19990	61	6050	500	12550	10	1	12231342	2440	86.36	3.73	12	0.05	231.00	5342.00	57500	20240223	-65.30	9800	20231027	103.57	57500	-65.30	20240223	11800	69.07	20240104	57500	-65.30	20240223	9800	103.57	20231027	4.63	N	270660	500	61 억		0	N	N	0	N	00	N
178	20240701	161014	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	20250	420	2	2.12	2204699380	108807	79.73	19730	20550	19730	25750	13890	19830	20263.12	0.00	0	13645	20463	20146	19933	19616	19403	20305	19775	61	5920	500	12290	50	1	12231342	2477	87.66	3.79	12	0.89	231.00	5342.00	57500	20240223	-64.78	9800	20231027	106.63	57500	-64.78	20240223	11800	71.61	20240104	57500	-64.78	20240223	9800	106.63	20231027	4.64	N	270660	500	61 억		0	N	N	0	N	00	N
179	20240701	151017	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	20200	370	2	1.87	2127698530	105002	76.94	19730	20550	19730	25750	13890	19830	20264.03	0.00	0	13571	20463	20146	19933	19616	19403	20305	19775	61	5920	500	12290	50	1	12231342	2471	87.45	3.78	12	0.86	231.00	5342.00	57500	20240223	-64.87	9800	20231027	106.12	57500	-64.87	20240223	11800	71.19	20240104	57500	-64.87	20240223	9800	106.12	20231027	4.64	N	270660	500	61 억		0	N	N	0	N	00	N
180	20240701	141015	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	20300	470	2	2.37	1977735330	97584	71.51	19730	20550	19730	25750	13890	19830	20267.68	0.00	0	12809	20463	20146	19933	19616	19403	20305	19775	61	5920	500	12290	50	1	12231342	2483	87.88	3.80	12	0.80	231.00	5342.00	57500	20240223	-64.70	9800	20231027	107.14	57500	-64.70	20240223	11800	72.03	20240104	57500	-64.70	20240223	9800	107.14	20231027	4.64	N	270660	500	61 억		0	N	N	0	N	00	N
181	20240701	131015	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	20300	470	2	2.37	1847891780	91207	66.84	19730	20550	19730	25750	13890	19830	20261.13	0.00	0	14210	20463	20146	19933	19616	19403	20305	19775	61	5920	500	12290	50	1	12231342	2483	87.88	3.80	12	0.75	231.00	5342.00	57500	20240223	-64.70	9800	20231027	107.14	57500	-64.70	20240223	11800	72.03	20240104	57500	-64.70	20240223	9800	107.14	20231027	4.64	N	270660	500	61 억		0	N	N	0	N	00	N
182	20240701	121016	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	20400	570	2	2.87	1626280680	80311	58.85	19730	20550	19730	25750	13890	19830	20250.58	0.00	0	14457	20463	20146	19933	19616	19403	20305	19775	61	5920	500	12290	50	1	12231342	2495	88.31	3.82	12	0.66	231.00	5342.00	57500	20240223	-64.52	9800	20231027	108.16	57500	-64.52	20240223	11800	72.88	20240104	57500	-64.52	20240223	9800	108.16	20231027	4.64	N	270660	500	61 억		0	N	N	0	N	00	N
183	20240701	111013	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	20100	270	2	1.36	1366917080	67548	49.50	19730	20550	19730	25750	13890	19830	20237.14	0.00	0	15432	20463	20146	19933	19616	19403	20305	19775	61	5920	500	12290	50	1	12231342	2458	87.01	3.76	12	0.55	231.00	5342.00	57500	20240223	-65.04	9800	20231027	105.10	57500	-65.04	20240223	11800	70.34	20240104	57500	-65.04	20240223	9800	105.10	20231027	4.64	N	270660	500	61 억		0	N	N	0	N	00	N
184	20240701	101012	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	20300	470	2	2.37	1226492130	60593	44.40	19730	20550	19730	25750	13890	19830	20242.51	0.00	0	16478	20463	20146	19933	19616	19403	20305	19775	61	5920	500	12290	50	1	12231342	2483	87.88	3.80	12	0.50	231.00	5342.00	57500	20240223	-64.70	9800	20231027	107.14	57500	-64.70	20240223	11800	72.03	20240104	57500	-64.70	20240223	9800	107.14	20231027	4.64	N	270660	500	61 억		0	N	N	0	N	00	N
185	20240701	091010	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	20200	370	2	1.87	274116530	13709	10.05	19730	20250	19730	25750	13890	19830	19997.21	0.00	0	6154	20463	20146	19933	19616	19403	20305	19775	61	5920	500	12290	50	1	12231342	2471	87.45	3.78	12	0.11	231.00	5342.00	57500	20240223	-64.87	9800	20231027	106.12	57500	-64.87	20240223	11800	71.19	20240104	57500	-64.87	20240223	9800	106.12	20231027	4.64	N	270660	500	61 억		0	N	N	0	N	00	N