KissMeData/190510/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	160933	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	12700	530	2	4.35	863259430	69036	131.72	12110	12700	12110	15820	8520	12170	12502.66	2.03	0	19151	12530	12350	12250	12070	11970	12300	12020	83	3650	500	9000	10	1	16264384	2066	8.76	1.36	12	0.42	1450.00	9358.00	23500	20240129	-45.96	10330	20231027	22.94	23500	-45.96	20240129	12050	5.39	20240726	23500	-45.96	20240129	10330	22.94	20231027	5.16	N	190510	500	83 억		329504	N	N	22	N	00	N
3	20240731	150946	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	12690	520	2	4.27	798007260	63895	121.91	12110	12700	12110	15820	8520	12170	12489.35	2.03	0	17765	12530	12350	12250	12070	11970	12300	12020	83	3650	500	9000	10	1	16264384	2064	8.75	1.36	12	0.39	1450.00	9358.00	23500	20240129	-46.00	10330	20231027	22.85	23500	-46.00	20240129	12050	5.31	20240726	23500	-46.00	20240129	10330	22.85	20231027	5.16	N	190510	500	83 억		329504	N	N	15	N	00	N
4	20240731	140946	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	12570	400	2	3.29	614960070	49422	94.29	12110	12590	12110	15820	8520	12170	12443.04	2.03	0	15765	12530	12350	12250	12070	11970	12300	12020	83	3650	500	9000	10	1	16264384	2044	8.67	1.34	12	0.30	1450.00	9358.00	23500	20240129	-46.51	10330	20231027	21.68	23500	-46.51	20240129	12050	4.32	20240726	23500	-46.51	20240129	10330	21.68	20231027	5.16	N	190510	500	83 억		329504	N	N	15	N	00	N
5	20240731	130942	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	12480	310	2	2.55	513156990	41291	78.78	12110	12590	12110	15820	8520	12170	12427.82	2.03	0	12079	12530	12350	12250	12070	11970	12300	12020	83	3650	500	9000	10	1	16264384	2030	8.61	1.33	12	0.25	1450.00	9358.00	23500	20240129	-46.89	10330	20231027	20.81	23500	-46.89	20240129	12050	3.57	20240726	23500	-46.89	20240129	10330	20.81	20231027	5.16	N	190510	500	83 억		329504	N	N	15	N	00	N
6	20240731	120942	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	12480	310	2	2.55	475899370	38303	73.08	12110	12590	12110	15820	8520	12170	12424.60	2.03	0	11044	12530	12350	12250	12070	11970	12300	12020	83	3650	500	9000	10	1	16264384	2030	8.61	1.33	12	0.24	1450.00	9358.00	23500	20240129	-46.89	10330	20231027	20.81	23500	-46.89	20240129	12050	3.57	20240726	23500	-46.89	20240129	10330	20.81	20231027	5.16	N	190510	500	83 억		329504	N	N	15	N	00	N
7	20240731	110945	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	12500	330	2	2.71	372997520	30076	57.38	12110	12590	12110	15820	8520	12170	12401.83	2.03	0	7654	12530	12350	12250	12070	11970	12300	12020	83	3650	500	9000	10	1	16264384	2033	8.62	1.34	12	0.18	1450.00	9358.00	23500	20240129	-46.81	10330	20231027	21.01	23500	-46.81	20240129	12050	3.73	20240726	23500	-46.81	20240129	10330	21.01	20231027	5.16	N	190510	500	83 억		329504	N	N	15	N	00	N
8	20240731	100941	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	12500	330	2	2.71	211907560	17206	32.83	12110	12520	12110	15820	8520	12170	12315.91	2.03	0	4415	12530	12350	12250	12070	11970	12300	12020	83	3650	500	9000	10	1	16264384	2033	8.62	1.34	12	0.11	1450.00	9358.00	23500	20240129	-46.81	10330	20231027	21.01	23500	-46.81	20240129	12050	3.73	20240726	23500	-46.81	20240129	10330	21.01	20231027	5.16	N	190510	500	83 억		329504	N	N	15	N	00	N
9	20240731	090940	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	12200	30	2	0.25	24103360	1984	3.79	12110	12290	12110	15820	8520	12170	12148.87	2.03	0	-52	12530	12350	12250	12070	11970	12300	12020	83	3650	500	9000	10	1	16264384	1984	8.41	1.30	12	0.01	1450.00	9358.00	23500	20240129	-48.09	10330	20231027	18.10	23500	-48.09	20240129	12050	1.24	20240726	23500	-48.09	20240129	10330	18.10	20231027	5.16	N	190510	500	83 억		329504	N	N	15	N	00	N
10	20240730	160917	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	12170	-190	5	-1.54	634669880	51715	96.35	12370	12430	12150	16060	8660	12360	12272.76	2.10	0	-12145	12613	12486	12343	12216	12073	12550	12280	83	3700	500	9140	10	1	16264384	1979	8.39	1.30	12	0.32	1450.00	9358.00	23500	20240129	-48.21	10330	20231027	17.81	23500	-48.21	20240129	12050	1.00	20240726	23500	-48.21	20240129	10330	17.81	20231027	5.24	N	190510	500	83 억		341759	N	N	15	N	00	N
11	20240730	150934	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	12280	-80	5	-0.65	596360250	48571	90.49	12370	12430	12150	16060	8660	12360	12278.11	2.10	0	-11262	12613	12486	12343	12216	12073	12550	12280	83	3700	500	9140	10	1	16264384	1997	8.47	1.31	12	0.30	1450.00	9358.00	23500	20240129	-47.74	10330	20231027	18.88	23500	-47.74	20240129	12050	1.91	20240726	23500	-47.74	20240129	10330	18.88	20231027	5.24	N	190510	500	83 억		341759	N	N	21	N	00	N
12	20240730	140924	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	12200	-160	5	-1.29	472476130	38455	71.65	12370	12430	12150	16060	8660	12360	12286.46	2.10	0	-10100	12613	12486	12343	12216	12073	12550	12280	83	3700	500	9140	10	1	16264384	1984	8.41	1.30	12	0.24	1450.00	9358.00	23500	20240129	-48.09	10330	20231027	18.10	23500	-48.09	20240129	12050	1.24	20240726	23500	-48.09	20240129	10330	18.10	20231027	5.24	N	190510	500	83 억		341759	N	N	21	N	00	N
13	20240730	130928	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	12260	-100	5	-0.81	398832100	32408	60.38	12370	12430	12180	16060	8660	12360	12306.59	2.10	0	-9100	12613	12486	12343	12216	12073	12550	12280	83	3700	500	9140	10	1	16264384	1994	8.46	1.31	12	0.20	1450.00	9358.00	23500	20240129	-47.83	10330	20231027	18.68	23500	-47.83	20240129	12050	1.74	20240726	23500	-47.83	20240129	10330	18.68	20231027	5.24	N	190510	500	83 억		341759	N	N	21	N	00	N
14	20240730	120921	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	12260	-100	5	-0.81	328193250	26629	49.61	12370	12430	12250	16060	8660	12360	12324.65	2.10	0	-8264	12613	12486	12343	12216	12073	12550	12280	83	3700	500	9140	10	1	16264384	1994	8.46	1.31	12	0.16	1450.00	9358.00	23500	20240129	-47.83	10330	20231027	18.68	23500	-47.83	20240129	12050	1.74	20240726	23500	-47.83	20240129	10330	18.68	20231027	5.24	N	190510	500	83 억		341759	N	N	21	N	00	N
15	20240730	110927	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	12290	-70	5	-0.57	257008780	20840	38.83	12370	12430	12290	16060	8660	12360	12332.47	2.10	0	-4479	12613	12486	12343	12216	12073	12550	12280	83	3700	500	9140	10	1	16264384	1999	8.48	1.31	12	0.13	1450.00	9358.00	23500	20240129	-47.70	10330	20231027	18.97	23500	-47.70	20240129	12050	1.99	20240726	23500	-47.70	20240129	10330	18.97	20231027	5.24	N	190510	500	83 억		341759	N	N	21	N	00	N
16	20240730	100933	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	12300	-60	5	-0.49	160580040	13010	24.24	12370	12430	12300	16060	8660	12360	12342.81	2.10	0	-1505	12613	12486	12343	12216	12073	12550	12280	83	3700	500	9140	10	1	16264384	2001	8.48	1.31	12	0.08	1450.00	9358.00	23500	20240129	-47.66	10330	20231027	19.07	23500	-47.66	20240129	12050	2.07	20240726	23500	-47.66	20240129	10330	19.07	20231027	5.24	N	190510	500	83 억		341759	N	N	21	N	00	N
17	20240730	090937	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	12350	-10	5	-0.08	26407750	2137	3.98	12370	12370	12310	16060	8660	12360	12357.39	2.10	0	-529	12613	12486	12343	12216	12073	12550	12280	83	3700	500	9140	10	1	16264384	2009	8.52	1.32	12	0.01	1450.00	9358.00	23500	20240129	-47.45	10330	20231027	19.55	23500	-47.45	20240129	12050	2.49	20240726	23500	-47.45	20240129	10330	19.55	20231027	5.24	N	190510	500	83 억		341759	N	N	21	N	00	N
18	20240729	160916	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	12360	100	2	0.82	660180760	53627	74.98	12260	12470	12200	15930	8590	12260	12310.28	2.08	0	3974	12706	12482	12266	12042	11826	12595	12155	83	3670	500	9070	10	1	16264384	2010	8.52	1.32	12	0.33	1450.00	9358.00	23500	20240129	-47.40	10330	20231027	19.65	23500	-47.40	20240129	12050	2.57	20240726	23500	-47.40	20240129	10330	19.65	20231027	5.35	N	190510	500	83 억		337778	N	N	21	N	00	N
19	20240729	150931	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	12390	130	2	1.06	619616060	50347	70.40	12260	12470	12200	15930	8590	12260	12306.91	2.08	0	3616	12706	12482	12266	12042	11826	12595	12155	83	3670	500	9070	10	1	16264384	2015	8.54	1.32	12	0.31	1450.00	9358.00	23500	20240129	-47.28	10330	20231027	19.94	23500	-47.28	20240129	12050	2.82	20240726	23500	-47.28	20240129	10330	19.94	20231027	5.35	N	190510	500	83 억		337778	N	N	4	N	00	N
20	20240729	140937	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	12320	60	2	0.49	443602230	36146	50.54	12260	12400	12200	15930	8590	12260	12272.51	2.08	0	1534	12706	12482	12266	12042	11826	12595	12155	83	3670	500	9070	10	1	16264384	2004	8.50	1.32	12	0.22	1450.00	9358.00	23500	20240129	-47.57	10330	20231027	19.26	23500	-47.57	20240129	12050	2.24	20240726	23500	-47.57	20240129	10330	19.26	20231027	5.35	N	190510	500	83 억		337778	N	N	4	N	00	N
21	20240729	130935	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	12290	30	2	0.24	354963530	28938	40.46	12260	12400	12200	15930	8590	12260	12266.35	2.08	0	-1277	12706	12482	12266	12042	11826	12595	12155	83	3670	500	9070	10	1	16264384	1999	8.48	1.31	12	0.18	1450.00	9358.00	23500	20240129	-47.70	10330	20231027	18.97	23500	-47.70	20240129	12050	1.99	20240726	23500	-47.70	20240129	10330	18.97	20231027	5.35	N	190510	500	83 억		337778	N	N	4	N	00	N
22	20240729	120932	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	12230	-30	5	-0.24	316789500	25821	36.10	12260	12400	12200	15930	8590	12260	12268.68	2.08	0	-1692	12706	12482	12266	12042	11826	12595	12155	83	3670	500	9070	10	1	16264384	1989	8.43	1.31	12	0.16	1450.00	9358.00	23500	20240129	-47.96	10330	20231027	18.39	23500	-47.96	20240129	12050	1.49	20240726	23500	-47.96	20240129	10330	18.39	20231027	5.35	N	190510	500	83 억		337778	N	N	4	N	00	N
23	20240729	110923	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	12240	-20	5	-0.16	252571950	20567	28.76	12260	12400	12240	15930	8590	12260	12280.45	2.08	0	-1634	12706	12482	12266	12042	11826	12595	12155	83	3670	500	9070	10	1	16264384	1991	8.44	1.31	12	0.13	1450.00	9358.00	23500	20240129	-47.91	10330	20231027	18.49	23500	-47.91	20240129	12050	1.58	20240726	23500	-47.91	20240129	10330	18.49	20231027	5.35	N	190510	500	83 억		337778	N	N	4	N	00	N
24	20240729	100921	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	12260	0	3	0.00	160016270	13021	18.21	12260	12400	12240	15930	8590	12260	12289.09	2.08	0	-1103	12706	12482	12266	12042	11826	12595	12155	83	3670	500	9070	10	1	16264384	1994	8.46	1.31	12	0.08	1450.00	9358.00	23500	20240129	-47.83	10330	20231027	18.68	23500	-47.83	20240129	12050	1.74	20240726	23500	-47.83	20240129	10330	18.68	20231027	5.35	N	190510	500	83 억		337778	N	N	4	N	00	N
25	20240729	090920	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	12330	70	2	0.57	65000570	5292	7.40	12260	12400	12250	15930	8590	12260	12282.80	2.08	0	70	12706	12482	12266	12042	11826	12595	12155	83	3670	500	9070	10	1	16264384	2005	8.50	1.32	12	0.03	1450.00	9358.00	23500	20240129	-47.53	10330	20231027	19.36	23500	-47.53	20240129	12050	2.32	20240726	23500	-47.53	20240129	10330	19.36	20231027	5.35	N	190510	500	83 억		337778	N	N	4	N	00	N
26	20240726	160907	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	12260	-10	5	-0.08	866921670	70904	61.72	12240	12490	12050	15950	8590	12270	12226.54	2.04	0	5650	12963	12616	12433	12086	11903	12525	11995	83	3680	500	9070	10	1	16264384	1994	8.46	1.31	12	0.44	1450.00	9358.00	23500	20240129	-47.83	10330	20231027	18.68	23500	-47.83	20240129	12050	1.74	20240726	23500	-47.83	20240129	10330	18.68	20231027	5.38	N	190510	500	83 억		332036	N	N	4	N	00	N
27	20240726	150915	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	12250	-20	5	-0.16	813848020	66573	57.95	12240	12490	12050	15950	8590	12270	12224.90	2.04	0	6197	12963	12616	12433	12086	11903	12525	11995	83	3680	500	9070	10	1	16264384	1992	8.45	1.31	12	0.41	1450.00	9358.00	23500	20240129	-47.87	10330	20231027	18.59	23500	-47.87	20240129	12050	1.66	20240726	23500	-47.87	20240129	10330	18.59	20231027	5.38	N	190510	500	83 억		332036	N	N	3	N	00	N
28	20240726	140916	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	12310	40	2	0.33	672479490	55051	47.92	12240	12490	12050	15950	8590	12270	12215.57	2.04	0	3974	12963	12616	12433	12086	11903	12525	11995	83	3680	500	9070	10	1	16264384	2002	8.49	1.32	12	0.34	1450.00	9358.00	23500	20240129	-47.62	10330	20231027	19.17	23500	-47.62	20240129	12050	2.16	20240726	23500	-47.62	20240129	10330	19.17	20231027	5.38	N	190510	500	83 억		332036	N	N	3	N	00	N
29	20240726	130918	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	12220	-50	5	-0.41	516129740	42298	36.82	12240	12490	12050	15950	8590	12270	12202.23	2.04	0	-2902	12963	12616	12433	12086	11903	12525	11995	83	3680	500	9070	10	1	16264384	1988	8.43	1.31	12	0.26	1450.00	9358.00	23500	20240129	-48.00	10330	20231027	18.30	23500	-48.00	20240129	12050	1.41	20240726	23500	-48.00	20240129	10330	18.30	20231027	5.38	N	190510	500	83 억		332036	N	N	3	N	00	N
30	20240726	120920	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	12260	-10	5	-0.08	442692830	36286	31.58	12240	12490	12050	15950	8590	12270	12200.10	2.04	0	-2763	12963	12616	12433	12086	11903	12525	11995	83	3680	500	9070	10	1	16264384	1994	8.46	1.31	12	0.22	1450.00	9358.00	23500	20240129	-47.83	10330	20231027	18.68	23500	-47.83	20240129	12050	1.74	20240726	23500	-47.83	20240129	10330	18.68	20231027	5.38	N	190510	500	83 억		332036	N	N	3	N	00	N
31	20240726	110922	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	12180	-90	5	-0.73	399900230	32790	28.54	12240	12490	12050	15950	8590	12270	12195.80	2.04	0	-2365	12963	12616	12433	12086	11903	12525	11995	83	3680	500	9070	10	1	16264384	1981	8.40	1.30	12	0.20	1450.00	9358.00	23500	20240129	-48.17	10330	20231027	17.91	23500	-48.17	20240129	12050	1.08	20240726	23500	-48.17	20240129	10330	17.91	20231027	5.38	N	190510	500	83 억		332036	N	N	3	N	00	N
32	20240726	100914	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	12160	-110	5	-0.90	310148050	25422	22.13	12240	12490	12050	15950	8590	12270	12199.99	2.04	0	-2723	12963	12616	12433	12086	11903	12525	11995	83	3680	500	9070	10	1	16264384	1978	8.39	1.30	12	0.16	1450.00	9358.00	23500	20240129	-48.26	10330	20231027	17.72	23500	-48.26	20240129	12050	0.91	20240726	23500	-48.26	20240129	10330	17.72	20231027	5.38	N	190510	500	83 억		332036	N	N	3	N	00	N
33	20240726	090913	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	12290	20	2	0.16	34576710	2817	2.45	12240	12490	12240	15950	8590	12270	12274.30	2.04	0	473	12963	12616	12433	12086	11903	12525	11995	83	3680	500	9070	10	1	16264384	1999	8.48	1.31	12	0.02	1450.00	9358.00	23500	20240129	-47.70	10330	20231027	18.97	23500	-47.70	20240129	12240	0.41	20240726	23500	-47.70	20240129	10330	18.97	20231027	5.38	N	190510	500	83 억		332036	N	N	3	N	00	N
34	20240725	160912	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	12270	-580	5	-4.51	1400138030	113059	209.03	12550	12780	12250	16700	9000	12850	12384.93	2.05	0	-232	13063	12956	12903	12796	12743	12930	12770	83	3850	500	9500	10	1	16264384	1996	8.46	1.31	12	0.70	1450.00	9358.00	23500	20240129	-47.79	10330	20231027	18.78	23500	-47.79	20240129	12250	0.16	20240725	23500	-47.79	20240129	10330	18.78	20231027	5.43	N	190510	500	83 억		333035	N	N	3	N	00	N
35	20240725	150923	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	12260	-590	5	-4.59	1288405200	103953	192.20	12550	12780	12250	16700	9000	12850	12394.11	2.05	0	-358	13063	12956	12903	12796	12743	12930	12770	83	3850	500	9500	10	1	16264384	1994	8.46	1.31	12	0.64	1450.00	9358.00	23500	20240129	-47.83	10330	20231027	18.68	23500	-47.83	20240129	12250	0.08	20240725	23500	-47.83	20240129	10330	18.68	20231027	5.43	N	190510	500	83 억		333035	N	N	122	N	00	N
36	20240725	140920	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	12410	-440	5	-3.42	1057846450	85257	157.63	12550	12780	12250	16700	9000	12850	12407.74	2.05	0	105	13063	12956	12903	12796	12743	12930	12770	83	3850	500	9500	10	1	16264384	2018	8.56	1.33	12	0.52	1450.00	9358.00	23500	20240129	-47.19	10330	20231027	20.14	23500	-47.19	20240129	12250	1.31	20240725	23500	-47.19	20240129	10330	20.14	20231027	5.43	N	190510	500	83 억		333035	N	N	122	N	00	N
37	20240725	130913	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	12410	-440	5	-3.42	1012130300	81583	150.84	12550	12780	12250	16700	9000	12850	12406.14	2.05	0	287	13063	12956	12903	12796	12743	12930	12770	83	3850	500	9500	10	1	16264384	2018	8.56	1.33	12	0.50	1450.00	9358.00	23500	20240129	-47.19	10330	20231027	20.14	23500	-47.19	20240129	12250	1.31	20240725	23500	-47.19	20240129	10330	20.14	20231027	5.43	N	190510	500	83 억		333035	N	N	122	N	00	N
38	20240725	120920	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	12400	-450	5	-3.50	963775290	77687	143.63	12550	12780	12250	16700	9000	12850	12405.88	2.05	0	451	13063	12956	12903	12796	12743	12930	12770	83	3850	500	9500	10	1	16264384	2017	8.55	1.33	12	0.48	1450.00	9358.00	23500	20240129	-47.23	10330	20231027	20.04	23500	-47.23	20240129	12250	1.22	20240725	23500	-47.23	20240129	10330	20.04	20231027	5.43	N	190510	500	83 억		333035	N	N	122	N	00	N
39	20240725	110917	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	12330	-520	5	-4.05	841913080	67821	125.39	12550	12780	12250	16700	9000	12850	12413.75	2.05	0	-495	13063	12956	12903	12796	12743	12930	12770	83	3850	500	9500	10	1	16264384	2005	8.50	1.32	12	0.42	1450.00	9358.00	23500	20240129	-47.53	10330	20231027	19.36	23500	-47.53	20240129	12250	0.65	20240725	23500	-47.53	20240129	10330	19.36	20231027	5.43	N	190510	500	83 억		333035	N	N	122	N	00	N
40	20240725	100911	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	12290	-560	5	-4.36	704475170	56636	104.71	12550	12780	12250	16700	9000	12850	12438.65	2.05	0	-1423	13063	12956	12903	12796	12743	12930	12770	83	3850	500	9500	10	1	16264384	1999	8.48	1.31	12	0.35	1450.00	9358.00	23500	20240129	-47.70	10330	20231027	18.97	23500	-47.70	20240129	12250	0.33	20240725	23500	-47.70	20240129	10330	18.97	20231027	5.43	N	190510	500	83 억		333035	N	N	122	N	00	N
41	20240725	090907	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	12540	-310	5	-2.41	135730700	10802	19.97	12550	12780	12540	16700	9000	12850	12565.33	2.05	0	430	13063	12956	12903	12796	12743	12930	12770	83	3850	500	9500	10	1	16264384	2040	8.65	1.34	12	0.07	1450.00	9358.00	23500	20240129	-46.64	10330	20231027	21.39	23500	-46.64	20240129	12540	0.00	20240725	23500	-46.64	20240129	10330	21.39	20231027	5.43	N	190510	500	83 억		333035	N	N	122	N	00	N
42	20240724	160907	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	12850	-190	5	-1.46	692049880	53603	88.93	12880	13010	12850	16950	9130	13040	12910.89	2.10	0	-8942	13453	13246	13063	12856	12673	13155	12765	83	3910	500	9640	10	1	16264384	2090	8.86	1.37	12	0.33	1450.00	9358.00	23500	20240129	-45.32	10330	20231027	24.39	23500	-45.32	20240129	12800	0.39	20240624	23500	-45.32	20240129	10330	24.39	20231027	5.39	N	190510	500	83 억		341936	N	N	122	N	00	N
43	20240724	150921	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	12860	-180	5	-1.38	600567820	46486	77.12	12880	13010	12860	16950	9130	13040	12919.33	2.10	0	-7924	13453	13246	13063	12856	12673	13155	12765	83	3910	500	9640	10	1	16264384	2092	8.87	1.37	12	0.29	1450.00	9358.00	23500	20240129	-45.28	10330	20231027	24.49	23500	-45.28	20240129	12800	0.47	20240624	23500	-45.28	20240129	10330	24.49	20231027	5.39	N	190510	500	83 억		341936	N	N	75	N	00	N
44	20240724	140914	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	12890	-150	5	-1.15	492901440	38125	63.25	12880	13010	12860	16950	9130	13040	12928.56	2.10	0	-6897	13453	13246	13063	12856	12673	13155	12765	83	3910	500	9640	10	1	16264384	2096	8.89	1.38	12	0.23	1450.00	9358.00	23500	20240129	-45.15	10330	20231027	24.78	23500	-45.15	20240129	12800	0.70	20240624	23500	-45.15	20240129	10330	24.78	20231027	5.39	N	190510	500	83 억		341936	N	N	75	N	00	N
45	20240724	130921	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	12980	-60	5	-0.46	288346250	22288	36.98	12880	13010	12880	16950	9130	13040	12937.29	2.10	0	-3276	13453	13246	13063	12856	12673	13155	12765	83	3910	500	9640	10	1	16264384	2111	8.95	1.39	12	0.14	1450.00	9358.00	23500	20240129	-44.77	10330	20231027	25.65	23500	-44.77	20240129	12800	1.41	20240624	23500	-44.77	20240129	10330	25.65	20231027	5.39	N	190510	500	83 억		341936	N	N	75	N	00	N
46	20240724	120918	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	12960	-80	5	-0.61	235549410	18215	30.22	12880	13010	12880	16950	9130	13040	12931.62	2.10	0	-2838	13453	13246	13063	12856	12673	13155	12765	83	3910	500	9640	10	1	16264384	2108	8.94	1.38	12	0.11	1450.00	9358.00	23500	20240129	-44.85	10330	20231027	25.46	23500	-44.85	20240129	12800	1.25	20240624	23500	-44.85	20240129	10330	25.46	20231027	5.39	N	190510	500	83 억		341936	N	N	75	N	00	N
47	20240724	110915	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	12960	-80	5	-0.61	213747630	16534	27.43	12880	13010	12880	16950	9130	13040	12927.76	2.10	0	-2005	13453	13246	13063	12856	12673	13155	12765	83	3910	500	9640	10	1	16264384	2108	8.94	1.38	12	0.10	1450.00	9358.00	23500	20240129	-44.85	10330	20231027	25.46	23500	-44.85	20240129	12800	1.25	20240624	23500	-44.85	20240129	10330	25.46	20231027	5.39	N	190510	500	83 억		341936	N	N	75	N	00	N
48	20240724	100941	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	12960	-80	5	-0.61	151959360	11759	19.51	12880	13010	12880	16950	9130	13040	12922.81	2.10	0	-135	13453	13246	13063	12856	12673	13155	12765	83	3910	500	9640	10	1	16264384	2108	8.94	1.38	12	0.07	1450.00	9358.00	23500	20240129	-44.85	10330	20231027	25.46	23500	-44.85	20240129	12800	1.25	20240624	23500	-44.85	20240129	10330	25.46	20231027	5.39	N	190510	500	83 억		341936	N	N	75	N	00	N
49	20240724	090908	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	12910	-130	5	-1.00	55997060	4341	7.20	12880	13010	12880	16950	9130	13040	12899.58	2.10	0	1587	13453	13246	13063	12856	12673	13155	12765	83	3910	500	9640	10	1	16264384	2100	8.90	1.38	12	0.03	1450.00	9358.00	23500	20240129	-45.06	10330	20231027	24.98	23500	-45.06	20240129	12800	0.86	20240624	23500	-45.06	20240129	10330	24.98	20231027	5.39	N	190510	500	83 억		341936	N	N	75	N	00	N
50	20240723	160903	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	13040	-40	5	-0.31	770148940	59160	62.12	13200	13270	12880	17000	9160	13080	13018.02	2.12	0	-3517	13786	13432	13136	12782	12486	13285	12635	83	3920	500	9670	10	1	16264384	2121	8.99	1.39	12	0.36	1450.00	9358.00	23500	20240129	-44.51	10330	20231027	26.23	23500	-44.51	20240129	12800	1.88	20240624	23500	-44.51	20240129	10330	26.23	20231027	5.53	N	190510	500	83 억		345455	N	N	75	N	00	N
51	20240723	150924	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	13080	0	3	0.00	730731440	56135	58.94	13200	13270	12880	17000	9160	13080	13017.39	2.12	0	-3219	13786	13432	13136	12782	12486	13285	12635	83	3920	500	9670	10	1	16264384	2127	9.02	1.40	12	0.35	1450.00	9358.00	23500	20240129	-44.34	10330	20231027	26.62	23500	-44.34	20240129	12800	2.19	20240624	23500	-44.34	20240129	10330	26.62	20231027	5.53	N	190510	500	83 억		345455	N	N	111	N	00	N
52	20240723	140906	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	12910	-170	5	-1.30	489996630	37750	39.64	13200	13200	12880	17000	9160	13080	12980.04	2.12	0	-4041	13786	13432	13136	12782	12486	13285	12635	83	3920	500	9670	10	1	16264384	2100	8.90	1.38	12	0.23	1450.00	9358.00	23500	20240129	-45.06	10330	20231027	24.98	23500	-45.06	20240129	12800	0.86	20240624	23500	-45.06	20240129	10330	24.98	20231027	5.53	N	190510	500	83 억		345455	N	N	111	N	00	N
53	20240723	130901	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	13010	-70	5	-0.54	422810850	32558	34.19	13200	13200	12880	17000	9160	13080	12986.39	2.12	0	-4222	13786	13432	13136	12782	12486	13285	12635	83	3920	500	9670	10	1	16264384	2116	8.97	1.39	12	0.20	1450.00	9358.00	23500	20240129	-44.64	10330	20231027	25.94	23500	-44.64	20240129	12800	1.64	20240624	23500	-44.64	20240129	10330	25.94	20231027	5.53	N	190510	500	83 억		345455	N	N	111	N	00	N
54	20240723	120907	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	12990	-90	5	-0.69	391671830	30161	31.67	13200	13200	12880	17000	9160	13080	12986.04	2.12	0	-4097	13786	13432	13136	12782	12486	13285	12635	83	3920	500	9670	10	1	16264384	2113	8.96	1.39	12	0.19	1450.00	9358.00	23500	20240129	-44.72	10330	20231027	25.75	23500	-44.72	20240129	12800	1.48	20240624	23500	-44.72	20240129	10330	25.75	20231027	5.53	N	190510	500	83 억		345455	N	N	111	N	00	N
55	20240723	110908	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	12920	-160	5	-1.22	340207650	26185	27.49	13200	13200	12880	17000	9160	13080	12992.46	2.12	0	-3750	13786	13432	13136	12782	12486	13285	12635	83	3920	500	9670	10	1	16264384	2101	8.91	1.38	12	0.16	1450.00	9358.00	23500	20240129	-45.02	10330	20231027	25.07	23500	-45.02	20240129	12800	0.94	20240624	23500	-45.02	20240129	10330	25.07	20231027	5.53	N	190510	500	83 억		345455	N	N	111	N	00	N
56	20240723	100905	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	13000	-80	5	-0.61	115881800	8853	9.30	13200	13200	13000	17000	9160	13080	13089.55	2.12	0	-1946	13786	13432	13136	12782	12486	13285	12635	83	3920	500	9670	10	1	16264384	2114	8.97	1.39	12	0.05	1450.00	9358.00	23500	20240129	-44.68	10330	20231027	25.85	23500	-44.68	20240129	12800	1.56	20240624	23500	-44.68	20240129	10330	25.85	20231027	5.53	N	190510	500	83 억		345455	N	N	111	N	00	N
57	20240723	090913	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	13150	70	2	0.54	20589280	1564	1.64	13200	13200	13150	17000	9160	13080	13164.50	2.12	0	-114	13786	13432	13136	12782	12486	13285	12635	83	3920	500	9670	10	1	16264384	2139	9.07	1.41	12	0.01	1450.00	9358.00	23500	20240129	-44.04	10330	20231027	27.30	23500	-44.04	20240129	12800	2.73	20240624	23500	-44.04	20240129	10330	27.30	20231027	5.53	N	190510	500	83 억		345455	N	N	111	N	00	N
58	20240722	160858	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	13080	-320	5	-2.39	1232136840	94501	110.31	13480	13490	12840	17420	9380	13400	13038.30	2.20	0	-13097	13820	13610	13480	13270	13140	13545	13205	83	4020	500	9910	10	1	16264384	2127	9.02	1.40	12	0.58	1450.00	9358.00	23500	20240129	-44.34	10330	20231027	26.62	23500	-44.34	20240129	12800	2.19	20240624	23500	-44.34	20240129	10330	26.62	20231027	5.46	N	190510	500	83 억		358554	N	N	111	N	00	N
59	20240722	150905	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	13070	-330	5	-2.46	1176674640	90250	105.35	13480	13490	12840	17420	9380	13400	13037.92	2.20	0	-13135	13820	13610	13480	13270	13140	13545	13205	83	4020	500	9910	10	1	16264384	2126	9.01	1.40	12	0.55	1450.00	9358.00	23500	20240129	-44.38	10330	20231027	26.52	23500	-44.38	20240129	12800	2.11	20240624	23500	-44.38	20240129	10330	26.52	20231027	5.46	N	190510	500	83 억		358554	N	N	51	N	00	N
60	20240722	140912	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	12910	-490	5	-3.66	1049002950	80455	93.91	13480	13490	12840	17420	9380	13400	13038.35	2.20	0	-12570	13820	13610	13480	13270	13140	13545	13205	83	4020	500	9910	10	1	16264384	2100	8.90	1.38	12	0.49	1450.00	9358.00	23500	20240129	-45.06	10330	20231027	24.98	23500	-45.06	20240129	12800	0.86	20240624	23500	-45.06	20240129	10330	24.98	20231027	5.46	N	190510	500	83 억		358554	N	N	51	N	00	N
61	20240722	130907	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	12910	-490	5	-3.66	996377240	76380	89.16	13480	13490	12840	17420	9380	13400	13044.97	2.20	0	-12883	13820	13610	13480	13270	13140	13545	13205	83	4020	500	9910	10	1	16264384	2100	8.90	1.38	12	0.47	1450.00	9358.00	23500	20240129	-45.06	10330	20231027	24.98	23500	-45.06	20240129	12800	0.86	20240624	23500	-45.06	20240129	10330	24.98	20231027	5.46	N	190510	500	83 억		358554	N	N	51	N	00	N
62	20240722	120904	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	12910	-490	5	-3.66	915454440	70111	81.84	13480	13490	12840	17420	9380	13400	13057.19	2.20	0	-13490	13820	13610	13480	13270	13140	13545	13205	83	4020	500	9910	10	1	16264384	2100	8.90	1.38	12	0.43	1450.00	9358.00	23500	20240129	-45.06	10330	20231027	24.98	23500	-45.06	20240129	12800	0.86	20240624	23500	-45.06	20240129	10330	24.98	20231027	5.46	N	190510	500	83 억		358554	N	N	51	N	00	N
63	20240722	110903	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	12860	-540	5	-4.03	858209680	65671	76.66	13480	13490	12840	17420	9380	13400	13068.29	2.20	0	-13191	13820	13610	13480	13270	13140	13545	13205	83	4020	500	9910	10	1	16264384	2092	8.87	1.37	12	0.40	1450.00	9358.00	23500	20240129	-45.28	10330	20231027	24.49	23500	-45.28	20240129	12800	0.47	20240624	23500	-45.28	20240129	10330	24.49	20231027	5.46	N	190510	500	83 억		358554	N	N	51	N	00	N
64	20240722	100905	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	13070	-330	5	-2.46	572661430	43629	50.93	13480	13490	13000	17420	9380	13400	13125.67	2.20	0	-7091	13820	13610	13480	13270	13140	13545	13205	83	4020	500	9910	10	1	16264384	2126	9.01	1.40	12	0.27	1450.00	9358.00	23500	20240129	-44.38	10330	20231027	26.52	23500	-44.38	20240129	12800	2.11	20240624	23500	-44.38	20240129	10330	26.52	20231027	5.46	N	190510	500	83 억		358554	N	N	51	N	00	N
65	20240722	090906	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	13360	-40	5	-0.30	63101290	4737	5.53	13480	13490	13230	17420	9380	13400	13320.84	2.20	0	-2550	13820	13610	13480	13270	13140	13545	13205	83	4020	500	9910	10	1	16264384	2173	9.21	1.43	12	0.03	1450.00	9358.00	23500	20240129	-43.15	10330	20231027	29.33	23500	-43.15	20240129	12800	4.38	20240624	23500	-43.15	20240129	10330	29.33	20231027	5.46	N	190510	500	83 억		358554	N	N	51	N	00	N
66	20240719	160841	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	13400	-210	5	-1.54	1135774320	84278	62.70	13550	13690	13350	17690	9530	13610	13476.24	2.25	0	-7869	14216	13912	13746	13442	13276	13830	13360	83	4080	500	10070	10	1	16264384	2179	9.24	1.43	12	0.52	1450.00	9358.00	23500	20240129	-42.98	10330	20231027	29.72	23500	-42.98	20240129	12800	4.69	20240624	23500	-42.98	20240129	10330	29.72	20231027	5.46	N	190510	500	83 억		366423	N	N	51	N	00	N
67	20240719	150851	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	13530	-80	5	-0.59	1061247730	78724	58.57	13550	13690	13350	17690	9530	13610	13479.76	2.25	0	-7785	14216	13912	13746	13442	13276	13830	13360	83	4080	500	10070	10	1	16264384	2201	9.33	1.45	12	0.48	1450.00	9358.00	23500	20240129	-42.43	10330	20231027	30.98	23500	-42.43	20240129	12800	5.70	20240624	23500	-42.43	20240129	10330	30.98	20231027	5.46	N	190510	500	83 억		366423	N	N	72	N	00	N
68	20240719	140853	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	13380	-230	5	-1.69	836413590	62042	46.16	13550	13690	13350	17690	9530	13610	13480.33	2.25	0	-7779	14216	13912	13746	13442	13276	13830	13360	83	4080	500	10070	10	1	16264384	2176	9.23	1.43	12	0.38	1450.00	9358.00	23500	20240129	-43.06	10330	20231027	29.53	23500	-43.06	20240129	12800	4.53	20240624	23500	-43.06	20240129	10330	29.53	20231027	5.46	N	190510	500	83 억		366423	N	N	72	N	00	N
69	20240719	130844	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	13400	-210	5	-1.54	681749610	50477	37.56	13550	13690	13390	17690	9530	13610	13505.08	2.25	0	-7357	14216	13912	13746	13442	13276	13830	13360	83	4080	500	10070	10	1	16264384	2179	9.24	1.43	12	0.31	1450.00	9358.00	23500	20240129	-42.98	10330	20231027	29.72	23500	-42.98	20240129	12800	4.69	20240624	23500	-42.98	20240129	10330	29.72	20231027	5.46	N	190510	500	83 억		366423	N	N	72	N	00	N
70	20240719	120845	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	13440	-170	5	-1.25	549468200	40619	30.22	13550	13690	13400	17690	9530	13610	13526.31	2.25	0	-7081	14216	13912	13746	13442	13276	13830	13360	83	4080	500	10070	10	1	16264384	2186	9.27	1.44	12	0.25	1450.00	9358.00	23500	20240129	-42.81	10330	20231027	30.11	23500	-42.81	20240129	12800	5.00	20240624	23500	-42.81	20240129	10330	30.11	20231027	5.46	N	190510	500	83 억		366423	N	N	72	N	00	N
71	20240719	110852	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	13450	-160	5	-1.18	449786520	33195	24.70	13550	13690	13400	17690	9530	13610	13548.88	2.25	0	-6921	14216	13912	13746	13442	13276	13830	13360	83	4080	500	10070	10	1	16264384	2188	9.28	1.44	12	0.20	1450.00	9358.00	23500	20240129	-42.77	10330	20231027	30.20	23500	-42.77	20240129	12800	5.08	20240624	23500	-42.77	20240129	10330	30.20	20231027	5.46	N	190510	500	83 억		366423	N	N	72	N	00	N
72	20240719	100815	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	13570	-40	5	-0.29	211556090	15562	11.58	13550	13690	13520	17690	9530	13610	13593.87	2.25	0	-950	14216	13912	13746	13442	13276	13830	13360	83	4080	500	10070	10	1	16264384	2207	9.36	1.45	12	0.10	1450.00	9358.00	23500	20240129	-42.26	10330	20231027	31.36	23500	-42.26	20240129	12800	6.02	20240624	23500	-42.26	20240129	10330	31.36	20231027	5.46	N	190510	500	83 억		366423	N	N	72	N	00	N
73	20240719	090857	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	13690	80	2	0.59	56490440	4163	3.10	13550	13690	13520	17690	9530	13610	13563.96	2.25	0	-816	14216	13912	13746	13442	13276	13830	13360	83	4080	500	10070	10	1	16264384	2227	9.44	1.46	12	0.03	1450.00	9358.00	23500	20240129	-41.74	10330	20231027	32.53	23500	-41.74	20240129	12800	6.95	20240624	23500	-41.74	20240129	10330	32.53	20231027	5.46	N	190510	500	83 억		366423	N	N	72	N	00	N
74	20240718	160836	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	13610	-530	5	-3.75	1818825380	132264	38.63	13950	14050	13580	18380	9900	14140	13752.42	2.27	0	-3176	15133	14636	14203	13706	13273	14885	13955	83	4240	500	10460	10	1	16264384	2214	9.39	1.45	12	0.81	1450.00	9358.00	23500	20240129	-42.09	10330	20231027	31.75	23500	-42.09	20240129	12800	6.33	20240624	23500	-42.09	20240129	10330	31.75	20231027	5.49	N	190510	500	83 억		369565	N	N	72	N	00	N
75	20240718	150845	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	13610	-530	5	-3.75	1717497020	124818	36.45	13950	14050	13580	18380	9900	14140	13760.01	2.27	0	-4291	15133	14636	14203	13706	13273	14885	13955	83	4240	500	10460	10	1	16264384	2214	9.39	1.45	12	0.77	1450.00	9358.00	23500	20240129	-42.09	10330	20231027	31.75	23500	-42.09	20240129	12800	6.33	20240624	23500	-42.09	20240129	10330	31.75	20231027	5.49	N	190510	500	83 억		369565	N	N	16	N	00	N
76	20240718	140837	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	13720	-420	5	-2.97	1362594360	98838	28.87	13950	14050	13650	18380	9900	14140	13786.14	2.27	0	-5718	15133	14636	14203	13706	13273	14885	13955	83	4240	500	10460	10	1	16264384	2231	9.46	1.47	12	0.61	1450.00	9358.00	23500	20240129	-41.62	10330	20231027	32.82	23500	-41.62	20240129	12800	7.19	20240624	23500	-41.62	20240129	10330	32.82	20231027	5.49	N	190510	500	83 억		369565	N	N	16	N	00	N
77	20240718	130840	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	13790	-350	5	-2.48	1062338320	76961	22.48	13950	14050	13650	18380	9900	14140	13803.59	2.27	0	-7284	15133	14636	14203	13706	13273	14885	13955	83	4240	500	10460	10	1	16264384	2243	9.51	1.47	12	0.47	1450.00	9358.00	23500	20240129	-41.32	10330	20231027	33.49	23500	-41.32	20240129	12800	7.73	20240624	23500	-41.32	20240129	10330	33.49	20231027	5.49	N	190510	500	83 억		369565	N	N	16	N	00	N
78	20240718	120839	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	13760	-380	5	-2.69	973161660	70482	20.58	13950	14050	13650	18380	9900	14140	13807.24	2.27	0	-7411	15133	14636	14203	13706	13273	14885	13955	83	4240	500	10460	10	1	16264384	2238	9.49	1.47	12	0.43	1450.00	9358.00	23500	20240129	-41.45	10330	20231027	33.20	23500	-41.45	20240129	12800	7.50	20240624	23500	-41.45	20240129	10330	33.20	20231027	5.49	N	190510	500	83 억		369565	N	N	16	N	00	N
79	20240718	110846	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	13810	-330	5	-2.33	832797340	60311	17.61	13950	14050	13650	18380	9900	14140	13808.38	2.27	0	-5993	15133	14636	14203	13706	13273	14885	13955	83	4240	500	10460	10	1	16264384	2246	9.52	1.48	12	0.37	1450.00	9358.00	23500	20240129	-41.23	10330	20231027	33.69	23500	-41.23	20240129	12800	7.89	20240624	23500	-41.23	20240129	10330	33.69	20231027	5.49	N	190510	500	83 억		369565	N	N	16	N	00	N
80	20240718	100846	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	13770	-370	5	-2.62	716747980	51912	15.16	13950	14050	13650	18380	9900	14140	13806.98	2.27	0	-4309	15133	14636	14203	13706	13273	14885	13955	83	4240	500	10460	10	1	16264384	2240	9.50	1.47	12	0.32	1450.00	9358.00	23500	20240129	-41.40	10330	20231027	33.30	23500	-41.40	20240129	12800	7.58	20240624	23500	-41.40	20240129	10330	33.30	20231027	5.49	N	190510	500	83 억		369565	N	N	16	N	00	N
81	20240718	090846	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	13680	-460	5	-3.25	312637300	22618	6.61	13950	14050	13670	18380	9900	14140	13822.50	2.27	0	-6276	15133	14636	14203	13706	13273	14885	13955	83	4240	500	10460	10	1	16264384	2225	9.43	1.46	12	0.14	1450.00	9358.00	23500	20240129	-41.79	10330	20231027	32.43	23500	-41.79	20240129	12800	6.88	20240624	23500	-41.79	20240129	10330	32.43	20231027	5.49	N	190510	500	83 억		369565	N	N	16	N	00	N
82	20240717	160922	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	14140	380	2	2.76	4862318070	340415	448.71	13770	14700	13770	17880	9640	13760	14284.09	2.21	0	10671	14200	13980	13870	13650	13540	13925	13595	83	4120	500	10180	10	1	16264384	2300	9.75	1.51	12	2.09	1450.00	9358.00	23500	20240129	-39.83	10330	20231027	36.88	23500	-39.83	20240129	12800	10.47	20240624	23500	-39.83	20240129	10330	36.88	20231027	5.48	N	190510	500	83 억		358928	N	N	16	N	00	N
83	20240717	150927	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	14120	360	2	2.62	4706686250	329398	434.19	13770	14700	13770	17880	9640	13760	14289.28	2.21	0	10543	14200	13980	13870	13650	13540	13925	13595	83	4120	500	10180	10	1	16264384	2297	9.74	1.51	12	2.03	1450.00	9358.00	23500	20240129	-39.91	10330	20231027	36.69	23500	-39.91	20240129	12800	10.31	20240624	23500	-39.91	20240129	10330	36.69	20231027	5.48	N	190510	500	83 억		358928	N	N	7	N	00	N
84	20240717	140924	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	14000	240	2	1.74	4228240980	295499	389.51	13770	14700	13770	17880	9640	13760	14309.43	2.21	0	16722	14200	13980	13870	13650	13540	13925	13595	83	4120	500	10180	10	1	16264384	2277	9.66	1.50	12	1.82	1450.00	9358.00	23500	20240129	-40.43	10330	20231027	35.53	23500	-40.43	20240129	12800	9.38	20240624	23500	-40.43	20240129	10330	35.53	20231027	5.48	N	190510	500	83 억		358928	N	N	7	N	00	N
85	20240717	130923	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	14020	260	2	1.89	4096896160	286150	377.18	13770	14700	13770	17880	9640	13760	14317.95	2.21	0	17380	14200	13980	13870	13650	13540	13925	13595	83	4120	500	10180	10	1	16264384	2280	9.67	1.50	12	1.76	1450.00	9358.00	23500	20240129	-40.34	10330	20231027	35.72	23500	-40.34	20240129	12800	9.53	20240624	23500	-40.34	20240129	10330	35.72	20231027	5.48	N	190510	500	83 억		358928	N	N	7	N	00	N
86	20240717	120924	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	14070	310	2	2.25	4005825720	279656	368.62	13770	14700	13770	17880	9640	13760	14324.79	2.21	0	18640	14200	13980	13870	13650	13540	13925	13595	83	4120	500	10180	10	1	16264384	2288	9.70	1.50	12	1.72	1450.00	9358.00	23500	20240129	-40.13	10330	20231027	36.21	23500	-40.13	20240129	12800	9.92	20240624	23500	-40.13	20240129	10330	36.21	20231027	5.48	N	190510	500	83 억		358928	N	N	7	N	00	N
87	20240717	110925	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	14110	350	2	2.54	3883861000	270992	357.20	13770	14700	13770	17880	9640	13760	14332.71	2.21	0	20552	14200	13980	13870	13650	13540	13925	13595	83	4120	500	10180	10	1	16264384	2295	9.73	1.51	12	1.67	1450.00	9358.00	23500	20240129	-39.96	10330	20231027	36.59	23500	-39.96	20240129	12800	10.23	20240624	23500	-39.96	20240129	10330	36.59	20231027	5.48	N	190510	500	83 억		358928	N	N	7	N	00	N
88	20240717	100924	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	14100	340	2	2.47	3507614300	244195	321.88	13770	14700	13770	17880	9640	13760	14364.81	2.21	0	22000	14200	13980	13870	13650	13540	13925	13595	83	4120	500	10180	10	1	16264384	2293	9.72	1.51	12	1.50	1450.00	9358.00	23500	20240129	-40.00	10330	20231027	36.50	23500	-40.00	20240129	12800	10.16	20240624	23500	-40.00	20240129	10330	36.50	20231027	5.48	N	190510	500	83 억		358928	N	N	7	N	00	N
89	20240717	090735	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	13840	80	2	0.58	31222310	2249	2.96	13770	13990	13770	17880	9640	13760	13903.86	2.21	0	-20	14200	13980	13870	13650	13540	13925	13595	83	4120	500	10180	10	1	16264384	2251	9.54	1.48	12	0.01	1450.00	9358.00	23500	20240129	-41.11	10330	20231027	33.98	23500	-41.11	20240129	12800	8.12	20240624	23500	-41.11	20240129	10330	33.98	20231027	5.48	N	190510	500	83 억		358928	N	N	7	N	00	N
90	20240716	160926	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	13760	-340	5	-2.41	1041751000	75039	97.17	14080	14090	13760	18330	9870	14100	13883.14	2.26	0	-9065	14326	14212	13986	13872	13646	14270	13930	83	4230	500	10430	10	1	16264384	2238	9.49	1.47	12	0.46	1450.00	9358.00	23500	20240129	-41.45	10330	20231027	33.20	23500	-41.45	20240129	12800	7.50	20240624	23500	-41.45	20240129	10330	33.20	20231027	5.55	N	190510	500	83 억		367993	N	N	7	N	00	N
91	20240716	150934	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	13810	-290	5	-2.06	912011540	65628	84.98	14080	14090	13810	18330	9870	14100	13896.67	2.26	0	-8424	14326	14212	13986	13872	13646	14270	13930	83	4230	500	10430	10	1	16264384	2246	9.52	1.48	12	0.40	1450.00	9358.00	23500	20240129	-41.23	10330	20231027	33.69	23500	-41.23	20240129	12800	7.89	20240624	23500	-41.23	20240129	10330	33.69	20231027	5.55	N	190510	500	83 억		367993	N	N	8	N	00	N
92	20240716	140932	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	13870	-230	5	-1.63	708300990	50903	65.92	14080	14090	13810	18330	9870	14100	13914.71	2.26	0	-7866	14326	14212	13986	13872	13646	14270	13930	83	4230	500	10430	10	1	16264384	2256	9.57	1.48	12	0.31	1450.00	9358.00	23500	20240129	-40.98	10330	20231027	34.27	23500	-40.98	20240129	12800	8.36	20240624	23500	-40.98	20240129	10330	34.27	20231027	5.55	N	190510	500	83 억		367993	N	N	8	N	00	N
93	20240716	130931	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	13840	-260	5	-1.84	652699020	46893	60.72	14080	14090	13810	18330	9870	14100	13918.89	2.26	0	-7133	14326	14212	13986	13872	13646	14270	13930	83	4230	500	10430	10	1	16264384	2251	9.54	1.48	12	0.29	1450.00	9358.00	23500	20240129	-41.11	10330	20231027	33.98	23500	-41.11	20240129	12800	8.12	20240624	23500	-41.11	20240129	10330	33.98	20231027	5.55	N	190510	500	83 억		367993	N	N	8	N	00	N
94	20240716	120930	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	13860	-240	5	-1.70	590422500	42399	54.90	14080	14090	13810	18330	9870	14100	13925.37	2.26	0	-6553	14326	14212	13986	13872	13646	14270	13930	83	4230	500	10430	10	1	16264384	2254	9.56	1.48	12	0.26	1450.00	9358.00	23500	20240129	-41.02	10330	20231027	34.17	23500	-41.02	20240129	12800	8.28	20240624	23500	-41.02	20240129	10330	34.17	20231027	5.55	N	190510	500	83 억		367993	N	N	8	N	00	N
95	20240716	110929	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	13980	-120	5	-0.85	518691200	37228	48.21	14080	14090	13810	18330	9870	14100	13932.81	2.26	0	-6908	14326	14212	13986	13872	13646	14270	13930	83	4230	500	10430	10	1	16264384	2274	9.64	1.49	12	0.23	1450.00	9358.00	23500	20240129	-40.51	10330	20231027	35.33	23500	-40.51	20240129	12800	9.22	20240624	23500	-40.51	20240129	10330	35.33	20231027	5.55	N	190510	500	83 억		367993	N	N	8	N	00	N
96	20240716	100931	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	13870	-230	5	-1.63	359623120	25742	33.33	14080	14090	13860	18330	9870	14100	13970.27	2.26	0	-5705	14326	14212	13986	13872	13646	14270	13930	83	4230	500	10430	10	1	16264384	2256	9.57	1.48	12	0.16	1450.00	9358.00	23500	20240129	-40.98	10330	20231027	34.27	23500	-40.98	20240129	12800	8.36	20240624	23500	-40.98	20240129	10330	34.27	20231027	5.55	N	190510	500	83 억		367993	N	N	8	N	00	N
97	20240716	090929	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	14070	-30	5	-0.21	66056730	4711	6.10	14080	14090	13970	18330	9870	14100	14021.74	2.26	0	-1796	14326	14212	13986	13872	13646	14270	13930	83	4230	500	10430	10	1	16264384	2288	9.70	1.50	12	0.03	1450.00	9358.00	23500	20240129	-40.13	10330	20231027	36.21	23500	-40.13	20240129	12800	9.92	20240624	23500	-40.13	20240129	10330	36.21	20231027	5.55	N	190510	500	83 억		367993	N	N	8	N	00	N
98	20240715	160915	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	14100	150	2	1.08	1069954060	76633	59.00	13960	14100	13760	18130	9770	13950	13960.19	2.25	0	719	14170	14060	13880	13770	13590	14115	13825	83	4180	500	10320	10	1	16264384	2293	9.72	1.51	12	0.47	1450.00	9358.00	23500	20240129	-40.00	10330	20231027	36.50	23500	-40.00	20240129	12800	10.16	20240624	23500	-40.00	20240129	10330	36.50	20231027	5.40	N	190510	500	83 억		366545	N	N	8	N	00	N
99	20240715	150922	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	14070	120	2	0.86	932548830	66883	51.50	13960	14070	13760	18130	9770	13950	13942.99	2.25	0	1292	14170	14060	13880	13770	13590	14115	13825	83	4180	500	10320	10	1	16264384	2288	9.70	1.50	12	0.41	1450.00	9358.00	23500	20240129	-40.13	10330	20231027	36.21	23500	-40.13	20240129	12800	9.92	20240624	23500	-40.13	20240129	10330	36.21	20231027	5.40	N	190510	500	83 억		366545	N	N	8	N	00	N
100	20240715	140920	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	14010	60	2	0.43	770585180	55319	42.59	13960	14070	13760	18130	9770	13950	13929.85	2.25	0	-55	14170	14060	13880	13770	13590	14115	13825	83	4180	500	10320	10	1	16264384	2279	9.66	1.50	12	0.34	1450.00	9358.00	23500	20240129	-40.38	10330	20231027	35.62	23500	-40.38	20240129	12800	9.45	20240624	23500	-40.38	20240129	10330	35.62	20231027	5.40	N	190510	500	83 억		366545	N	N	8	N	00	N
101	20240715	130921	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	14020	70	2	0.50	652211380	46863	36.08	13960	14070	13760	18130	9770	13950	13917.41	2.25	0	1586	14170	14060	13880	13770	13590	14115	13825	83	4180	500	10320	10	1	16264384	2280	9.67	1.50	12	0.29	1450.00	9358.00	23500	20240129	-40.34	10330	20231027	35.72	23500	-40.34	20240129	12800	9.53	20240624	23500	-40.34	20240129	10330	35.72	20231027	5.40	N	190510	500	83 억		366545	N	N	8	N	00	N
102	20240715	120920	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	13980	30	2	0.22	556036230	39997	30.80	13960	14020	13760	18130	9770	13950	13901.95	2.25	0	-718	14170	14060	13880	13770	13590	14115	13825	83	4180	500	10320	10	1	16264384	2274	9.64	1.49	12	0.25	1450.00	9358.00	23500	20240129	-40.51	10330	20231027	35.33	23500	-40.51	20240129	12800	9.22	20240624	23500	-40.51	20240129	10330	35.33	20231027	5.40	N	190510	500	83 억		366545	N	N	8	N	00	N
103	20240715	110920	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	13940	-10	5	-0.07	451552100	32523	25.04	13960	14020	13760	18130	9770	13950	13884.09	2.25	0	-1045	14170	14060	13880	13770	13590	14115	13825	83	4180	500	10320	10	1	16264384	2267	9.61	1.49	12	0.20	1450.00	9358.00	23500	20240129	-40.68	10330	20231027	34.95	23500	-40.68	20240129	12800	8.91	20240624	23500	-40.68	20240129	10330	34.95	20231027	5.40	N	190510	500	83 억		366545	N	N	8	N	00	N
104	20240715	100920	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	13860	-90	5	-0.65	318063500	22944	17.67	13960	14020	13760	18130	9770	13950	13862.60	2.25	0	-891	14170	14060	13880	13770	13590	14115	13825	83	4180	500	10320	10	1	16264384	2254	9.56	1.48	12	0.14	1450.00	9358.00	23500	20240129	-41.02	10330	20231027	34.17	23500	-41.02	20240129	12800	8.28	20240624	23500	-41.02	20240129	10330	34.17	20231027	5.40	N	190510	500	83 억		366545	N	N	8	N	00	N
105	20240715	090921	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	13860	-90	5	-0.65	88652590	6371	4.91	13960	14020	13860	18130	9770	13950	13915.02	2.25	0	-147	14170	14060	13880	13770	13590	14115	13825	83	4180	500	10320	10	1	16264384	2254	9.56	1.48	12	0.04	1450.00	9358.00	23500	20240129	-41.02	10330	20231027	34.17	23500	-41.02	20240129	12800	8.28	20240624	23500	-41.02	20240129	10330	34.17	20231027	5.40	N	190510	500	83 억		366545	N	N	8	N	00	N
106	20240712	160913	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	13950	0	3	0.00	1766080820	127847	11.40	13930	13990	13700	18130	9770	13950	13813.40	2.12	0	21443	15190	14570	14200	13580	13210	14880	13890	83	4180	500	10320	10	1	16264384	2269	9.62	1.49	12	0.79	1450.00	9358.00	23500	20240129	-40.64	10330	20231027	35.04	23500	-40.64	20240129	12800	8.98	20240624	23500	-40.64	20240129	10330	35.04	20231027	5.34	N	190510	500	83 억		345061	N	N	8	N	00	N
107	20240712	150919	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	13940	-10	5	-0.07	1684883660	122024	10.88	13930	13990	13700	18130	9770	13950	13807.22	2.12	0	21135	15190	14570	14200	13580	13210	14880	13890	83	4180	500	10320	10	1	16264384	2267	9.61	1.49	12	0.75	1450.00	9358.00	23500	20240129	-40.68	10330	20231027	34.95	23500	-40.68	20240129	12800	8.91	20240624	23500	-40.68	20240129	10330	34.95	20231027	5.34	N	190510	500	83 억		345061	N	N	160	N	00	N
108	20240712	140922	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	13860	-90	5	-0.65	1362252820	98885	8.81	13930	13930	13700	18130	9770	13950	13775.24	2.12	0	19476	15190	14570	14200	13580	13210	14880	13890	83	4180	500	10320	10	1	16264384	2254	9.56	1.48	12	0.61	1450.00	9358.00	23500	20240129	-41.02	10330	20231027	34.17	23500	-41.02	20240129	12800	8.28	20240624	23500	-41.02	20240129	10330	34.17	20231027	5.34	N	190510	500	83 억		345061	N	N	160	N	00	N
109	20240712	130916	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	13840	-110	5	-0.79	1185918110	86136	7.68	13930	13930	13700	18130	9770	13950	13766.91	2.12	0	15640	15190	14570	14200	13580	13210	14880	13890	83	4180	500	10320	10	1	16264384	2251	9.54	1.48	12	0.53	1450.00	9358.00	23500	20240129	-41.11	10330	20231027	33.98	23500	-41.11	20240129	12800	8.12	20240624	23500	-41.11	20240129	10330	33.98	20231027	5.34	N	190510	500	83 억		345061	N	N	160	N	00	N
110	20240712	120917	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	13710	-240	5	-1.72	1028001460	74690	6.66	13930	13930	13700	18130	9770	13950	13762.31	2.12	0	9354	15190	14570	14200	13580	13210	14880	13890	83	4180	500	10320	10	1	16264384	2230	9.46	1.47	12	0.46	1450.00	9358.00	23500	20240129	-41.66	10330	20231027	32.72	23500	-41.66	20240129	12800	7.11	20240624	23500	-41.66	20240129	10330	32.72	20231027	5.34	N	190510	500	83 억		345061	N	N	160	N	00	N
111	20240712	110915	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	13780	-170	5	-1.22	826266750	59993	5.35	13930	13930	13700	18130	9770	13950	13771.22	2.12	0	8920	15190	14570	14200	13580	13210	14880	13890	83	4180	500	10320	10	1	16264384	2241	9.50	1.47	12	0.37	1450.00	9358.00	23500	20240129	-41.36	10330	20231027	33.40	23500	-41.36	20240129	12800	7.66	20240624	23500	-41.36	20240129	10330	33.40	20231027	5.34	N	190510	500	83 억		345061	N	N	160	N	00	N
112	20240712	100916	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	13790	-160	5	-1.15	644218620	46771	4.17	13930	13930	13700	18130	9770	13950	13771.98	2.12	0	4607	15190	14570	14200	13580	13210	14880	13890	83	4180	500	10320	10	1	16264384	2243	9.51	1.47	12	0.29	1450.00	9358.00	23500	20240129	-41.32	10330	20231027	33.49	23500	-41.32	20240129	12800	7.73	20240624	23500	-41.32	20240129	10330	33.49	20231027	5.34	N	190510	500	83 억		345061	N	N	160	N	00	N
113	20240712	090913	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	13800	-150	5	-1.08	349538200	25418	2.27	13930	13930	13700	18130	9770	13950	13747.60	2.12	0	1987	15190	14570	14200	13580	13210	14880	13890	83	4180	500	10320	10	1	16264384	2244	9.52	1.47	12	0.16	1450.00	9358.00	23500	20240129	-41.28	10330	20231027	33.59	23500	-41.28	20240129	12800	7.81	20240624	23500	-41.28	20240129	10330	33.59	20231027	5.34	N	190510	500	83 억		345061	N	N	160	N	00	N
114	20240711	160909	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	13950	230	2	1.68	16076557410	1118138	1552.19	13850	14820	13830	17830	9610	13720	14378.30	2.55	0	-70530	13986	13852	13586	13452	13186	13920	13520	83	4110	500	10150	10	1	16264384	2269	9.62	1.49	12	6.87	1450.00	9358.00	23500	20240129	-40.64	10330	20231027	35.04	23500	-40.64	20240129	12800	8.98	20240624	23500	-40.64	20240129	10330	35.04	20231027	5.34	N	190510	500	83 억		414535	N	N	160	N	00	N
115	20240711	150916	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	14070	350	2	2.55	15850389830	1101937	1529.70	13850	14820	13830	17830	9610	13720	14384.12	2.55	0	-70759	13986	13852	13586	13452	13186	13920	13520	83	4110	500	10150	10	1	16264384	2288	9.70	1.50	12	6.78	1450.00	9358.00	23500	20240129	-40.13	10330	20231027	36.21	23500	-40.13	20240129	12800	9.92	20240624	23500	-40.13	20240129	10330	36.21	20231027	5.34	N	190510	500	83 억		414535	N	N	74	N	00	N
116	20240711	140916	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	14070	350	2	2.55	15274560140	1060764	1472.55	13850	14820	13830	17830	9610	13720	14399.58	2.55	0	-70305	13986	13852	13586	13452	13186	13920	13520	83	4110	500	10150	10	1	16264384	2288	9.70	1.50	12	6.52	1450.00	9358.00	23500	20240129	-40.13	10330	20231027	36.21	23500	-40.13	20240129	12800	9.92	20240624	23500	-40.13	20240129	10330	36.21	20231027	5.34	N	190510	500	83 억		414535	N	N	74	N	00	N
117	20240711	130914	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	14160	440	2	3.21	14422611110	1000679	1389.14	13850	14820	13830	17830	9610	13720	14412.82	2.55	0	-62723	13986	13852	13586	13452	13186	13920	13520	83	4110	500	10150	10	1	16264384	2303	9.77	1.51	12	6.15	1450.00	9358.00	23500	20240129	-39.74	10330	20231027	37.08	23500	-39.74	20240129	12800	10.62	20240624	23500	-39.74	20240129	10330	37.08	20231027	5.34	N	190510	500	83 억		414535	N	N	74	N	00	N
118	20240711	120914	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	14200	480	2	3.50	13977520970	969300	1345.58	13850	14820	13830	17830	9610	13720	14420.22	2.55	0	-51685	13986	13852	13586	13452	13186	13920	13520	83	4110	500	10150	10	1	16264384	2310	9.79	1.52	12	5.96	1450.00	9358.00	23500	20240129	-39.57	10330	20231027	37.46	23500	-39.57	20240129	12800	10.94	20240624	23500	-39.57	20240129	10330	37.46	20231027	5.34	N	190510	500	83 억		414535	N	N	74	N	00	N
119	20240711	110910	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	14220	500	2	3.64	13568202230	940514	1305.62	13850	14820	13830	17830	9610	13720	14426.37	2.55	0	-45658	13986	13852	13586	13452	13186	13920	13520	83	4110	500	10150	10	1	16264384	2313	9.81	1.52	12	5.78	1450.00	9358.00	23500	20240129	-39.49	10330	20231027	37.66	23500	-39.49	20240129	12800	11.09	20240624	23500	-39.49	20240129	10330	37.66	20231027	5.34	N	190510	500	83 억		414535	N	N	74	N	00	N
120	20240711	100913	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	14440	720	2	5.25	10702347240	740136	1027.45	13850	14820	13830	17830	9610	13720	14459.97	2.55	0	-22981	13986	13852	13586	13452	13186	13920	13520	83	4110	500	10150	10	1	16264384	2349	9.96	1.54	12	4.55	1450.00	9358.00	23500	20240129	-38.55	10330	20231027	39.79	23500	-38.55	20240129	12800	12.81	20240624	23500	-38.55	20240129	10330	39.79	20231027	5.34	N	190510	500	83 억		414535	N	N	74	N	00	N
121	20240711	090910	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	14520	800	2	5.83	2306065320	160909	223.37	13850	14580	13830	17830	9610	13720	14331.49	2.55	0	19823	13986	13852	13586	13452	13186	13920	13520	83	4110	500	10150	10	1	16264384	2362	10.01	1.55	12	0.99	1450.00	9358.00	23500	20240129	-38.21	10330	20231027	40.56	23500	-38.21	20240129	12800	13.44	20240624	23500	-38.21	20240129	10330	40.56	20231027	5.34	N	190510	500	83 억		414535	N	N	74	N	00	N
122	20240710	160907	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	13720	270	2	2.01	954630140	70466	233.97	13450	13720	13320	17480	9420	13450	13544.61	2.53	0	2655	13576	13512	13416	13352	13256	13545	13385	83	4030	500	9950	10	1	16264384	2231	9.46	1.47	12	0.43	1450.00	9358.00	23500	20240129	-41.62	10330	20231027	32.82	23500	-41.62	20240129	12800	7.19	20240624	23500	-41.62	20240129	10330	32.82	20231027	5.34	N	190510	500	83 억		412116	N	N	74	N	00	N
123	20240710	150910	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	13670	220	2	1.64	850238010	62850	208.69	13450	13720	13320	17480	9420	13450	13528.18	2.53	0	2934	13576	13512	13416	13352	13256	13545	13385	83	4030	500	9950	10	1	16264384	2223	9.43	1.46	12	0.39	1450.00	9358.00	23500	20240129	-41.83	10330	20231027	32.33	23500	-41.83	20240129	12800	6.80	20240624	23500	-41.83	20240129	10330	32.33	20231027	5.34	N	190510	500	83 억		412116	N	N	79	N	00	N
124	20240710	140909	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	13510	60	2	0.45	405565830	30262	100.48	13450	13520	13320	17480	9420	13450	13401.66	2.53	0	3099	13576	13512	13416	13352	13256	13545	13385	83	4030	500	9950	10	1	16264384	2197	9.32	1.44	12	0.19	1450.00	9358.00	23500	20240129	-42.51	10330	20231027	30.78	23500	-42.51	20240129	12800	5.55	20240624	23500	-42.51	20240129	10330	30.78	20231027	5.34	N	190510	500	83 억		412116	N	N	79	N	00	N
125	20240710	130910	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	13340	-110	5	-0.82	293663910	21948	72.88	13450	13490	13320	17480	9420	13450	13379.66	2.53	0	-2213	13576	13512	13416	13352	13256	13545	13385	83	4030	500	9950	10	1	16264384	2170	9.20	1.43	12	0.13	1450.00	9358.00	23500	20240129	-43.23	10330	20231027	29.14	23500	-43.23	20240129	12800	4.22	20240624	23500	-43.23	20240129	10330	29.14	20231027	5.34	N	190510	500	83 억		412116	N	N	79	N	00	N
126	20240710	120908	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	13380	-70	5	-0.52	253389410	18932	62.86	13450	13490	13320	17480	9420	13450	13383.84	2.53	0	-2379	13576	13512	13416	13352	13256	13545	13385	83	4030	500	9950	10	1	16264384	2176	9.23	1.43	12	0.12	1450.00	9358.00	23500	20240129	-43.06	10330	20231027	29.53	23500	-43.06	20240129	12800	4.53	20240624	23500	-43.06	20240129	10330	29.53	20231027	5.34	N	190510	500	83 억		412116	N	N	79	N	00	N
127	20240710	110909	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	13400	-50	5	-0.37	188257280	14050	46.65	13450	13490	13350	17480	9420	13450	13398.73	2.53	0	-2368	13576	13512	13416	13352	13256	13545	13385	83	4030	500	9950	10	1	16264384	2179	9.24	1.43	12	0.09	1450.00	9358.00	23500	20240129	-42.98	10330	20231027	29.72	23500	-42.98	20240129	12800	4.69	20240624	23500	-42.98	20240129	10330	29.72	20231027	5.34	N	190510	500	83 억		412116	N	N	79	N	00	N
128	20240710	100905	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	13360	-90	5	-0.67	136115260	10151	33.71	13450	13490	13360	17480	9420	13450	13408.64	2.53	0	-1331	13576	13512	13416	13352	13256	13545	13385	83	4030	500	9950	10	1	16264384	2173	9.21	1.43	12	0.06	1450.00	9358.00	23500	20240129	-43.15	10330	20231027	29.33	23500	-43.15	20240129	12800	4.38	20240624	23500	-43.15	20240129	10330	29.33	20231027	5.34	N	190510	500	83 억		412116	N	N	79	N	00	N
129	20240710	090910	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	13460	10	2	0.07	41694910	3099	10.29	13450	13490	13440	17480	9420	13450	13454.45	2.53	0	-971	13576	13512	13416	13352	13256	13545	13385	83	4030	500	9950	10	1	16264384	2189	9.28	1.44	12	0.02	1450.00	9358.00	23500	20240129	-42.72	10330	20231027	30.30	23500	-42.72	20240129	12800	5.16	20240624	23500	-42.72	20240129	10330	30.30	20231027	5.34	N	190510	500	83 억		412116	N	N	79	N	00	N
130	20240709	160904	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	13450	10	2	0.07	401787390	29953	85.78	13440	13480	13320	17470	9410	13440	13413.70	2.53	0	1077	13593	13516	13393	13316	13193	13555	13355	83	4030	500	9940	10	1	16264384	2188	9.28	1.44	12	0.18	1450.00	9358.00	23500	20240129	-42.77	10330	20231027	30.20	23500	-42.77	20240129	12800	5.08	20240624	23500	-42.77	20240129	10330	30.20	20231027	5.35	N	190510	500	83 억		410952	N	N	79	N	00	N
131	20240709	150908	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	13420	-20	5	-0.15	382443680	28513	81.65	13440	13480	13320	17470	9410	13440	13412.96	2.53	0	1638	13593	13516	13393	13316	13193	13555	13355	83	4030	500	9940	10	1	16264384	2183	9.26	1.43	12	0.18	1450.00	9358.00	23500	20240129	-42.89	10330	20231027	29.91	23500	-42.89	20240129	12800	4.84	20240624	23500	-42.89	20240129	10330	29.91	20231027	5.35	N	190510	500	83 억		410952	N	N	72	N	00	N
132	20240709	140908	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	13410	-30	5	-0.22	306112200	22833	65.39	13440	13480	13320	17470	9410	13440	13406.57	2.53	0	2377	13593	13516	13393	13316	13193	13555	13355	83	4030	500	9940	10	1	16264384	2181	9.25	1.43	12	0.14	1450.00	9358.00	23500	20240129	-42.94	10330	20231027	29.82	23500	-42.94	20240129	12800	4.77	20240624	23500	-42.94	20240129	10330	29.82	20231027	5.35	N	190510	500	83 억		410952	N	N	72	N	00	N
133	20240709	130911	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	13380	-60	5	-0.45	200257150	14912	42.70	13440	13480	13380	17470	9410	13440	13429.26	2.53	0	818	13593	13516	13393	13316	13193	13555	13355	83	4030	500	9940	10	1	16264384	2176	9.23	1.43	12	0.09	1450.00	9358.00	23500	20240129	-43.06	10330	20231027	29.53	23500	-43.06	20240129	12800	4.53	20240624	23500	-43.06	20240129	10330	29.53	20231027	5.35	N	190510	500	83 억		410952	N	N	72	N	00	N
134	20240709	120912	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	13430	-10	5	-0.07	169804550	12638	36.19	13440	13480	13400	17470	9410	13440	13436.03	2.53	0	1797	13593	13516	13393	13316	13193	13555	13355	83	4030	500	9940	10	1	16264384	2184	9.26	1.44	12	0.08	1450.00	9358.00	23500	20240129	-42.85	10330	20231027	30.01	23500	-42.85	20240129	12800	4.92	20240624	23500	-42.85	20240129	10330	30.01	20231027	5.35	N	190510	500	83 억		410952	N	N	72	N	00	N
135	20240709	110913	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	13420	-20	5	-0.15	133434180	9926	28.42	13440	13480	13410	17470	9410	13440	13442.90	2.53	0	1836	13593	13516	13393	13316	13193	13555	13355	83	4030	500	9940	10	1	16264384	2183	9.26	1.43	12	0.06	1450.00	9358.00	23500	20240129	-42.89	10330	20231027	29.91	23500	-42.89	20240129	12800	4.84	20240624	23500	-42.89	20240129	10330	29.91	20231027	5.35	N	190510	500	83 억		410952	N	N	72	N	00	N
136	20240709	100909	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	13440	0	3	0.00	87676770	6520	18.67	13440	13480	13420	17470	9410	13440	13447.36	2.53	0	1864	13593	13516	13393	13316	13193	13555	13355	83	4030	500	9940	10	1	16264384	2186	9.27	1.44	12	0.04	1450.00	9358.00	23500	20240129	-42.81	10330	20231027	30.11	23500	-42.81	20240129	12800	5.00	20240624	23500	-42.81	20240129	10330	30.11	20231027	5.35	N	190510	500	83 억		410952	N	N	72	N	00	N
137	20240709	090907	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	13480	40	2	0.30	15042440	1119	3.20	13440	13480	13440	17470	9410	13440	13442.75	2.53	0	376	13593	13516	13393	13316	13193	13555	13355	83	4030	500	9940	10	1	16264384	2192	9.30	1.44	12	0.01	1450.00	9358.00	23500	20240129	-42.64	10330	20231027	30.49	23500	-42.64	20240129	12800	5.31	20240624	23500	-42.64	20240129	10330	30.49	20231027	5.35	N	190510	500	83 억		410952	N	N	72	N	00	N
138	20240708	160901	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	13440	160	2	1.20	464402140	34738	101.57	13280	13470	13270	17260	9300	13280	13368.54	2.46	0	10730	13466	13372	13286	13192	13106	13330	13150	83	3980	500	9820	10	1	16264384	2186	9.27	1.44	12	0.21	1450.00	9358.00	23500	20240129	-42.81	10330	20231027	30.11	23500	-42.81	20240129	12800	5.00	20240624	23500	-42.81	20240129	10330	30.11	20231027	5.41	N	190510	500	83 억		400309	N	N	72	N	00	N
139	20240708	150903	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	13450	170	2	1.28	440916720	32989	96.45	13280	13470	13270	17260	9300	13280	13365.57	2.46	0	9950	13466	13372	13286	13192	13106	13330	13150	83	3980	500	9820	10	1	16264384	2188	9.28	1.44	12	0.20	1450.00	9358.00	23500	20240129	-42.77	10330	20231027	30.20	23500	-42.77	20240129	12800	5.08	20240624	23500	-42.77	20240129	10330	30.20	20231027	5.41	N	190510	500	83 억		400309	N	N	71	N	00	N
140	20240708	140905	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	13410	130	2	0.98	299835550	22490	65.76	13280	13420	13270	17260	9300	13280	13331.95	2.46	0	7379	13466	13372	13286	13192	13106	13330	13150	83	3980	500	9820	10	1	16264384	2181	9.25	1.43	12	0.14	1450.00	9358.00	23500	20240129	-42.94	10330	20231027	29.82	23500	-42.94	20240129	12800	4.77	20240624	23500	-42.94	20240129	10330	29.82	20231027	5.41	N	190510	500	83 억		400309	N	N	71	N	00	N
141	20240708	130901	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	13320	40	2	0.30	222367650	16695	48.81	13280	13380	13270	17260	9300	13280	13319.42	2.46	0	3319	13466	13372	13286	13192	13106	13330	13150	83	3980	500	9820	10	1	16264384	2166	9.19	1.42	12	0.10	1450.00	9358.00	23500	20240129	-43.32	10330	20231027	28.94	23500	-43.32	20240129	12800	4.06	20240624	23500	-43.32	20240129	10330	28.94	20231027	5.41	N	190510	500	83 억		400309	N	N	71	N	00	N
142	20240708	120903	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	13310	30	2	0.23	204366410	15343	44.86	13280	13380	13270	17260	9300	13280	13319.85	2.46	0	2438	13466	13372	13286	13192	13106	13330	13150	83	3980	500	9820	10	1	16264384	2165	9.18	1.42	12	0.09	1450.00	9358.00	23500	20240129	-43.36	10330	20231027	28.85	23500	-43.36	20240129	12800	3.98	20240624	23500	-43.36	20240129	10330	28.85	20231027	5.41	N	190510	500	83 억		400309	N	N	71	N	00	N
143	20240708	110900	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	13300	20	2	0.15	157760510	11843	34.63	13280	13380	13270	17260	9300	13280	13320.99	2.46	0	1187	13466	13372	13286	13192	13106	13330	13150	83	3980	500	9820	10	1	16264384	2163	9.17	1.42	12	0.07	1450.00	9358.00	23500	20240129	-43.40	10330	20231027	28.75	23500	-43.40	20240129	12800	3.91	20240624	23500	-43.40	20240129	10330	28.75	20231027	5.41	N	190510	500	83 억		400309	N	N	71	N	00	N
144	20240708	100901	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	13350	70	2	0.53	127067500	9537	27.88	13280	13380	13270	17260	9300	13280	13323.63	2.46	0	621	13466	13372	13286	13192	13106	13330	13150	83	3980	500	9820	10	1	16264384	2171	9.21	1.43	12	0.06	1450.00	9358.00	23500	20240129	-43.19	10330	20231027	29.24	23500	-43.19	20240129	12800	4.30	20240624	23500	-43.19	20240129	10330	29.24	20231027	5.41	N	190510	500	83 억		400309	N	N	71	N	00	N
145	20240708	090900	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	13330	50	2	0.38	19082550	1431	4.18	13280	13380	13280	17260	9300	13280	13335.12	2.46	0	275	13466	13372	13286	13192	13106	13330	13150	83	3980	500	9820	10	1	16264384	2168	9.19	1.42	12	0.01	1450.00	9358.00	23500	20240129	-43.28	10330	20231027	29.04	23500	-43.28	20240129	12800	4.14	20240624	23500	-43.28	20240129	10330	29.04	20231027	5.41	N	190510	500	83 억		400309	N	N	71	N	00	N
146	20240705	160856	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	13280	-10	5	-0.08	450813780	33942	55.01	13290	13380	13200	17270	9310	13290	13281.89	2.49	0	-4882	13596	13442	13226	13072	12856	13520	13150	83	3980	500	9830	10	1	16264384	2160	9.16	1.42	12	0.21	1450.00	9358.00	23500	20240129	-43.49	10330	20231027	28.56	23500	-43.49	20240129	12800	3.75	20240624	23500	-43.49	20240129	10330	28.56	20231027	5.46	N	190510	500	83 억		404888	N	N	71	N	00	N
147	20240705	150900	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	13250	-40	5	-0.30	392273810	29530	47.86	13290	13380	13200	17270	9310	13290	13283.91	2.49	0	-4650	13596	13442	13226	13072	12856	13520	13150	83	3980	500	9830	10	1	16264384	2155	9.14	1.42	12	0.18	1450.00	9358.00	23500	20240129	-43.62	10330	20231027	28.27	23500	-43.62	20240129	12800	3.52	20240624	23500	-43.62	20240129	10330	28.27	20231027	5.46	N	190510	500	83 억		404888	N	N	1	N	00	N
148	20240705	140901	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	13240	-50	5	-0.38	332594790	25018	40.54	13290	13380	13200	17270	9310	13290	13294.22	2.49	0	-4748	13596	13442	13226	13072	12856	13520	13150	83	3980	500	9830	10	1	16264384	2153	9.13	1.41	12	0.15	1450.00	9358.00	23500	20240129	-43.66	10330	20231027	28.17	23500	-43.66	20240129	12800	3.44	20240624	23500	-43.66	20240129	10330	28.17	20231027	5.46	N	190510	500	83 억		404888	N	N	1	N	00	N
149	20240705	130859	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	13300	10	2	0.08	254019460	19097	30.95	13290	13380	13200	17270	9310	13290	13301.54	2.49	0	-1977	13596	13442	13226	13072	12856	13520	13150	83	3980	500	9830	10	1	16264384	2163	9.17	1.42	12	0.12	1450.00	9358.00	23500	20240129	-43.40	10330	20231027	28.75	23500	-43.40	20240129	12800	3.91	20240624	23500	-43.40	20240129	10330	28.75	20231027	5.46	N	190510	500	83 억		404888	N	N	1	N	00	N
150	20240705	120859	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	13310	20	2	0.15	185134200	13917	22.55	13290	13380	13200	17270	9310	13290	13302.74	2.49	0	-623	13596	13442	13226	13072	12856	13520	13150	83	3980	500	9830	10	1	16264384	2165	9.18	1.42	12	0.09	1450.00	9358.00	23500	20240129	-43.36	10330	20231027	28.85	23500	-43.36	20240129	12800	3.98	20240624	23500	-43.36	20240129	10330	28.85	20231027	5.46	N	190510	500	83 억		404888	N	N	1	N	00	N
151	20240705	110856	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	13310	20	2	0.15	162756080	12236	19.83	13290	13380	13200	17270	9310	13290	13301.41	2.49	0	-565	13596	13442	13226	13072	12856	13520	13150	83	3980	500	9830	10	1	16264384	2165	9.18	1.42	12	0.08	1450.00	9358.00	23500	20240129	-43.36	10330	20231027	28.85	23500	-43.36	20240129	12800	3.98	20240624	23500	-43.36	20240129	10330	28.85	20231027	5.46	N	190510	500	83 억		404888	N	N	1	N	00	N
152	20240705	100857	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	13310	20	2	0.15	91889810	6912	11.20	13290	13380	13200	17270	9310	13290	13294.24	2.49	0	-1029	13596	13442	13226	13072	12856	13520	13150	83	3980	500	9830	10	1	16264384	2165	9.18	1.42	12	0.04	1450.00	9358.00	23500	20240129	-43.36	10330	20231027	28.85	23500	-43.36	20240129	12800	3.98	20240624	23500	-43.36	20240129	10330	28.85	20231027	5.46	N	190510	500	83 억		404888	N	N	1	N	00	N
153	20240705	090858	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	13270	-20	5	-0.15	24424990	1835	2.97	13290	13380	13200	17270	9310	13290	13310.62	2.49	0	-766	13596	13442	13226	13072	12856	13520	13150	83	3980	500	9830	10	1	16264384	2158	9.15	1.42	12	0.01	1450.00	9358.00	23500	20240129	-43.53	10330	20231027	28.46	23500	-43.53	20240129	12800	3.67	20240624	23500	-43.53	20240129	10330	28.46	20231027	5.46	N	190510	500	83 억		404888	N	N	1	N	00	N
154	20240704	160853	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	13290	200	2	1.53	810185660	61517	64.06	13010	13380	13010	17010	9170	13090	13169.70	2.44	0	7512	13536	13312	13126	12902	12716	13220	12810	83	3920	500	9680	10	1	16264384	2162	9.17	1.42	12	0.38	1450.00	9358.00	23500	20240129	-43.45	10330	20231027	28.65	23500	-43.45	20240129	12800	3.83	20240624	23500	-43.45	20240129	10330	28.65	20231027	5.50	N	190510	500	83 억		397431	N	N	1	N	00	N
155	20240704	150857	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	13250	160	2	1.22	782170720	59407	61.86	13010	13380	13010	17010	9170	13090	13166.31	2.44	0	7152	13536	13312	13126	12902	12716	13220	12810	83	3920	500	9680	10	1	16264384	2155	9.14	1.42	12	0.37	1450.00	9358.00	23500	20240129	-43.62	10330	20231027	28.27	23500	-43.62	20240129	12800	3.52	20240624	23500	-43.62	20240129	10330	28.27	20231027	5.50	N	190510	500	83 억		397431	N	N	12	N	00	N
156	20240704	140856	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	13310	220	2	1.68	579018360	44162	45.99	13010	13330	13010	17010	9170	13090	13111.23	2.44	0	8232	13536	13312	13126	12902	12716	13220	12810	83	3920	500	9680	10	1	16264384	2165	9.18	1.42	12	0.27	1450.00	9358.00	23500	20240129	-43.36	10330	20231027	28.85	23500	-43.36	20240129	12800	3.98	20240624	23500	-43.36	20240129	10330	28.85	20231027	5.50	N	190510	500	83 억		397431	N	N	12	N	00	N
157	20240704	130856	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	13060	-30	5	-0.23	333231530	25482	26.54	13010	13210	13010	17010	9170	13090	13077.13	2.44	0	215	13536	13312	13126	12902	12716	13220	12810	83	3920	500	9680	10	1	16264384	2124	9.01	1.40	12	0.16	1450.00	9358.00	23500	20240129	-44.43	10330	20231027	26.43	23500	-44.43	20240129	12800	2.03	20240624	23500	-44.43	20240129	10330	26.43	20231027	5.50	N	190510	500	83 억		397431	N	N	12	N	00	N
158	20240704	120856	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	13070	-20	5	-0.15	256701940	19621	20.43	13010	13210	13010	17010	9170	13090	13083.02	2.44	0	-1792	13536	13312	13126	12902	12716	13220	12810	83	3920	500	9680	10	1	16264384	2126	9.01	1.40	12	0.12	1450.00	9358.00	23500	20240129	-44.38	10330	20231027	26.52	23500	-44.38	20240129	12800	2.11	20240624	23500	-44.38	20240129	10330	26.52	20231027	5.50	N	190510	500	83 억		397431	N	N	12	N	00	N
159	20240704	110854	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	13090	0	3	0.00	208858380	15959	16.62	13010	13210	13010	17010	9170	13090	13087.18	2.44	0	38	13536	13312	13126	12902	12716	13220	12810	83	3920	500	9680	10	1	16264384	2129	9.03	1.40	12	0.10	1450.00	9358.00	23500	20240129	-44.30	10330	20231027	26.72	23500	-44.30	20240129	12800	2.27	20240624	23500	-44.30	20240129	10330	26.72	20231027	5.50	N	190510	500	83 억		397431	N	N	12	N	00	N
160	20240704	100855	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	13080	-10	5	-0.08	171839290	13126	13.67	13010	13210	13010	17010	9170	13090	13091.52	2.44	0	512	13536	13312	13126	12902	12716	13220	12810	83	3920	500	9680	10	1	16264384	2127	9.02	1.40	12	0.08	1450.00	9358.00	23500	20240129	-44.34	10330	20231027	26.62	23500	-44.34	20240129	12800	2.19	20240624	23500	-44.34	20240129	10330	26.62	20231027	5.50	N	190510	500	83 억		397431	N	N	12	N	00	N
161	20240704	090856	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	13180	90	2	0.69	50163230	3847	4.01	13010	13190	13010	17010	9170	13090	13039.57	2.44	0	1568	13536	13312	13126	12902	12716	13220	12810	83	3920	500	9680	10	1	16264384	2144	9.09	1.41	12	0.02	1450.00	9358.00	23500	20240129	-43.91	10330	20231027	27.59	23500	-43.91	20240129	12800	2.97	20240624	23500	-43.91	20240129	10330	27.59	20231027	5.50	N	190510	500	83 억		397431	N	N	12	N	00	N
162	20240703	160851	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	13090	-160	5	-1.21	1249465690	95410	156.90	13260	13350	12940	17220	9280	13250	13095.77	2.35	0	15384	13770	13510	13380	13120	12990	13445	13055	83	3970	500	9800	10	1	16264384	2129	9.03	1.40	12	0.59	1450.00	9358.00	23500	20240129	-44.30	10330	20231027	26.72	23500	-44.30	20240129	12800	2.27	20240624	23500	-44.30	20240129	10330	26.72	20231027	5.52	N	190510	500	83 억		382041	N	N	12	N	00	N
163	20240703	150854	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	13030	-220	5	-1.66	1201959980	91770	150.91	13260	13350	12940	17220	9280	13250	13097.53	2.35	0	14370	13770	13510	13380	13120	12990	13445	13055	83	3970	500	9800	10	1	16264384	2119	8.99	1.39	12	0.56	1450.00	9358.00	23500	20240129	-44.55	10330	20231027	26.14	23500	-44.55	20240129	12800	1.80	20240624	23500	-44.55	20240129	10330	26.14	20231027	5.52	N	190510	500	83 억		382041	N	N	19	N	00	N
164	20240703	140854	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	13100	-150	5	-1.13	940186240	71757	118.00	13260	13350	12940	17220	9280	13250	13102.36	2.35	0	4493	13770	13510	13380	13120	12990	13445	13055	83	3970	500	9800	10	1	16264384	2131	9.03	1.40	12	0.44	1450.00	9358.00	23500	20240129	-44.26	10330	20231027	26.82	23500	-44.26	20240129	12800	2.34	20240624	23500	-44.26	20240129	10330	26.82	20231027	5.52	N	190510	500	83 억		382041	N	N	19	N	00	N
165	20240703	130853	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	13120	-130	5	-0.98	790305480	60367	99.27	13260	13350	12940	17220	9280	13250	13091.68	2.35	0	2092	13770	13510	13380	13120	12990	13445	13055	83	3970	500	9800	10	1	16264384	2134	9.05	1.40	12	0.37	1450.00	9358.00	23500	20240129	-44.17	10330	20231027	27.01	23500	-44.17	20240129	12800	2.50	20240624	23500	-44.17	20240129	10330	27.01	20231027	5.52	N	190510	500	83 억		382041	N	N	19	N	00	N
166	20240703	120852	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	12960	-290	5	-2.19	680504100	51926	85.39	13260	13350	12950	17220	9280	13250	13105.27	2.35	0	618	13770	13510	13380	13120	12990	13445	13055	83	3970	500	9800	10	1	16264384	2108	8.94	1.38	12	0.32	1450.00	9358.00	23500	20240129	-44.85	10330	20231027	25.46	23500	-44.85	20240129	12800	1.25	20240624	23500	-44.85	20240129	10330	25.46	20231027	5.52	N	190510	500	83 억		382041	N	N	19	N	00	N
167	20240703	110855	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	12980	-270	5	-2.04	584645010	44533	73.23	13260	13350	12950	17220	9280	13250	13128.35	2.35	0	-1326	13770	13510	13380	13120	12990	13445	13055	83	3970	500	9800	10	1	16264384	2111	8.95	1.39	12	0.27	1450.00	9358.00	23500	20240129	-44.77	10330	20231027	25.65	23500	-44.77	20240129	12800	1.41	20240624	23500	-44.77	20240129	10330	25.65	20231027	5.52	N	190510	500	83 억		382041	N	N	19	N	00	N
168	20240703	100855	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	13210	-40	5	-0.30	212758030	16043	26.38	13260	13350	13210	17220	9280	13250	13261.74	2.35	0	-659	13770	13510	13380	13120	12990	13445	13055	83	3970	500	9800	10	1	16264384	2149	9.11	1.41	12	0.10	1450.00	9358.00	23500	20240129	-43.79	10330	20231027	27.88	23500	-43.79	20240129	12800	3.20	20240624	23500	-43.79	20240129	10330	27.88	20231027	5.52	N	190510	500	83 억		382041	N	N	19	N	00	N
169	20240703	090852	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	13260	10	2	0.08	29046120	2190	3.60	13260	13290	13260	17220	9280	13250	13263.07	2.35	0	469	13770	13510	13380	13120	12990	13445	13055	83	3970	500	9800	10	1	16264384	2157	9.14	1.42	12	0.01	1450.00	9358.00	23500	20240129	-43.57	10330	20231027	28.36	23500	-43.57	20240129	12800	3.59	20240624	23500	-43.57	20240129	10330	28.36	20231027	5.52	N	190510	500	83 억		382041	N	N	19	N	00	N
170	20240702	160850	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	13250	-340	5	-2.50	807794570	60427	169.98	13520	13640	13250	17660	9520	13590	13368.90	2.45	0	-15635	13763	13676	13543	13456	13323	13720	13500	83	4070	500	10050	10	1	16264384	2155	9.14	1.42	12	0.37	1450.00	9358.00	23500	20240129	-43.62	10330	20231027	28.27	23500	-43.62	20240129	12800	3.52	20240624	23500	-43.62	20240129	10330	28.27	20231027	5.51	N	190510	500	83 억		397676	N	N	19	N	00	N
171	20240702	150851	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	13300	-290	5	-2.13	714403800	53397	150.21	13520	13640	13250	17660	9520	13590	13379.10	2.45	0	-12316	13763	13676	13543	13456	13323	13720	13500	83	4070	500	10050	10	1	16264384	2163	9.17	1.42	12	0.33	1450.00	9358.00	23500	20240129	-43.40	10330	20231027	28.75	23500	-43.40	20240129	12800	3.91	20240624	23500	-43.40	20240129	10330	28.75	20231027	5.51	N	190510	500	83 억		397676	N	N	10	N	00	N
172	20240702	140852	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	13330	-260	5	-1.91	611376980	45661	128.45	13520	13640	13250	17660	9520	13590	13389.48	2.45	0	-10332	13763	13676	13543	13456	13323	13720	13500	83	4070	500	10050	10	1	16264384	2168	9.19	1.42	12	0.28	1450.00	9358.00	23500	20240129	-43.28	10330	20231027	29.04	23500	-43.28	20240129	12800	4.14	20240624	23500	-43.28	20240129	10330	29.04	20231027	5.51	N	190510	500	83 억		397676	N	N	10	N	00	N
173	20240702	130851	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	13390	-200	5	-1.47	519046210	38734	108.96	13520	13640	13250	17660	9520	13590	13400.27	2.45	0	-12757	13763	13676	13543	13456	13323	13720	13500	83	4070	500	10050	10	1	16264384	2178	9.23	1.43	12	0.24	1450.00	9358.00	23500	20240129	-43.02	10330	20231027	29.62	23500	-43.02	20240129	12800	4.61	20240624	23500	-43.02	20240129	10330	29.62	20231027	5.51	N	190510	500	83 억		397676	N	N	10	N	00	N
174	20240702	120852	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	13360	-230	5	-1.69	437160200	32610	91.73	13520	13640	13250	17660	9520	13590	13405.71	2.45	0	-11988	13763	13676	13543	13456	13323	13720	13500	83	4070	500	10050	10	1	16264384	2173	9.21	1.43	12	0.20	1450.00	9358.00	23500	20240129	-43.15	10330	20231027	29.33	23500	-43.15	20240129	12800	4.38	20240624	23500	-43.15	20240129	10330	29.33	20231027	5.51	N	190510	500	83 억		397676	N	N	10	N	00	N
175	20240702	110851	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	13410	-180	5	-1.32	325581750	24280	68.30	13520	13640	13250	17660	9520	13590	13409.46	2.45	0	-14094	13763	13676	13543	13456	13323	13720	13500	83	4070	500	10050	10	1	16264384	2181	9.25	1.43	12	0.15	1450.00	9358.00	23500	20240129	-42.94	10330	20231027	29.82	23500	-42.94	20240129	12800	4.77	20240624	23500	-42.94	20240129	10330	29.82	20231027	5.51	N	190510	500	83 억		397676	N	N	10	N	00	N
176	20240702	100851	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	13310	-280	5	-2.06	264619200	19729	55.50	13520	13640	13250	17660	9520	13590	13412.70	2.45	0	-12639	13763	13676	13543	13456	13323	13720	13500	83	4070	500	10050	10	1	16264384	2165	9.18	1.42	12	0.12	1450.00	9358.00	23500	20240129	-43.36	10330	20231027	28.85	23500	-43.36	20240129	12800	3.98	20240624	23500	-43.36	20240129	10330	28.85	20231027	5.51	N	190510	500	83 억		397676	N	N	10	N	00	N
177	20240702	090852	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	13510	-80	5	-0.59	17972040	1330	3.74	13520	13640	13500	17660	9520	13590	13512.81	2.45	0	-763	13763	13676	13543	13456	13323	13720	13500	83	4070	500	10050	10	1	16264384	2197	9.32	1.44	12	0.01	1450.00	9358.00	23500	20240129	-42.51	10330	20231027	30.78	23500	-42.51	20240129	12800	5.55	20240624	23500	-42.51	20240129	10330	30.78	20231027	5.51	N	190510	500	83 억		397676	N	N	10	N	00	N
178	20240701	160848	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	13590	30	2	0.22	475880640	35103	83.05	13410	13630	13410	17620	9500	13560	13556.58	2.42	0	3775	13786	13672	13586	13472	13386	13630	13430	83	4060	500	10030	10	1	16264384	2210	9.37	1.45	12	0.22	1450.00	9358.00	23500	20240129	-42.17	10330	20231027	31.56	23500	-42.17	20240129	12800	6.17	20240624	23500	-42.17	20240129	10330	31.56	20231027	5.50	N	190510	500	83 억		393901	N	N	10	N	00	N
179	20240701	150850	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	13570	10	2	0.07	453777300	33475	79.20	13410	13630	13410	17620	9500	13560	13555.71	2.42	0	4343	13786	13672	13586	13472	13386	13630	13430	83	4060	500	10030	10	1	16264384	2207	9.36	1.45	12	0.21	1450.00	9358.00	23500	20240129	-42.26	10330	20231027	31.36	23500	-42.26	20240129	12800	6.02	20240624	23500	-42.26	20240129	10330	31.36	20231027	5.50	N	190510	500	83 억		393901	N	N	14	N	00	N
180	20240701	140849	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	13580	20	2	0.15	401050050	29584	69.99	13410	13630	13410	17620	9500	13560	13556.32	2.42	0	4278	13786	13672	13586	13472	13386	13630	13430	83	4060	500	10030	10	1	16264384	2209	9.37	1.45	12	0.18	1450.00	9358.00	23500	20240129	-42.21	10330	20231027	31.46	23500	-42.21	20240129	12800	6.09	20240624	23500	-42.21	20240129	10330	31.46	20231027	5.50	N	190510	500	83 억		393901	N	N	14	N	00	N
181	20240701	130849	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	13570	10	2	0.07	351781590	25952	61.40	13410	13630	13410	17620	9500	13560	13555.09	2.42	0	4021	13786	13672	13586	13472	13386	13630	13430	83	4060	500	10030	10	1	16264384	2207	9.36	1.45	12	0.16	1450.00	9358.00	23500	20240129	-42.26	10330	20231027	31.36	23500	-42.26	20240129	12800	6.02	20240624	23500	-42.26	20240129	10330	31.36	20231027	5.50	N	190510	500	83 억		393901	N	N	14	N	00	N
182	20240701	120849	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	13570	10	2	0.07	340726580	25137	59.47	13410	13630	13410	17620	9500	13560	13554.78	2.42	0	4465	13786	13672	13586	13472	13386	13630	13430	83	4060	500	10030	10	1	16264384	2207	9.36	1.45	12	0.15	1450.00	9358.00	23500	20240129	-42.26	10330	20231027	31.36	23500	-42.26	20240129	12800	6.02	20240624	23500	-42.26	20240129	10330	31.36	20231027	5.50	N	190510	500	83 억		393901	N	N	14	N	00	N
183	20240701	110847	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	13560	0	3	0.00	294652350	21736	51.43	13410	13630	13410	17620	9500	13560	13555.96	2.42	0	6957	13786	13672	13586	13472	13386	13630	13430	83	4060	500	10030	10	1	16264384	2205	9.35	1.45	12	0.13	1450.00	9358.00	23500	20240129	-42.30	10330	20231027	31.27	23500	-42.30	20240129	12800	5.94	20240624	23500	-42.30	20240129	10330	31.27	20231027	5.50	N	190510	500	83 억		393901	N	N	14	N	00	N
184	20240701	100846	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	13580	20	2	0.15	250088270	18450	43.65	13410	13630	13410	17620	9500	13560	13554.92	2.42	0	6883	13786	13672	13586	13472	13386	13630	13430	83	4060	500	10030	10	1	16264384	2209	9.37	1.45	12	0.11	1450.00	9358.00	23500	20240129	-42.21	10330	20231027	31.46	23500	-42.21	20240129	12800	6.09	20240624	23500	-42.21	20240129	10330	31.46	20231027	5.50	N	190510	500	83 억		393901	N	N	14	N	00	N
185	20240701	090844	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	13560	0	3	0.00	27785150	2058	4.87	13410	13580	13410	17620	9500	13560	13501.04	2.42	0	-479	13786	13672	13586	13472	13386	13630	13430	83	4060	500	10030	10	1	16264384	2205	9.35	1.45	12	0.01	1450.00	9358.00	23500	20240129	-42.30	10330	20231027	31.27	23500	-42.30	20240129	12800	5.94	20240624	23500	-42.30	20240129	10330	31.27	20231027	5.50	N	190510	500	83 억		393901	N	N	14	N	00	N