KissMeData/264450/price/prices-20240701.csv

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	newHighLowPriceClassCode	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	marginalRateClassCode	elwPublished	currentStockPrice	previousDayVariableRatio	previousDayVariableRatioSign	previousDayDiffRatio	accumulatedTradingAmount	accumulatedVolume	previousDayDiffVolumeRatio	stockOpenningPrice	highestStockPrice	lowestStockPrice	maximumStockPrice	minimumStockPrice	standardStockPrice	weightedAverageStockPrice	htsForeignRunoutRate	foreignNetBuyingQuantity	programTradeNetBuyingQuantity	pivotSecondDResistancePrice	pivotFirstDResistancePrice	pivotPointValue	pivotFirstDSupportPrice	pivotSecondDSupportPrice	dResistanceValue	dSupportValue	capital	limitWidthPrice	stockFacePrice	stockSubstitudePrice	askingPriceUnit	htsDealQuantityUnit	listedStockCount	htsTotalMarketValue	per	pbr	settlingMonth	volumeTurnoverRate	eps	bps	day250HighestPrice	day250HighestPriceDate	day250HighestPriceDiffRatio	day250LowestPrice	day250LowestPriceDate	day250LowestPriceDiffRatio	annualHighestPrice	annualHighestPriceDiffRatio	annualHighestPriceDate	annualLowestPrice	annualLowestPriceDiffRatio	annualLowestPriceDate	week52HighestPrice	week52HighestPriceDiffRatio	week52HighestPriceDate	week52LowestPrice	week52LowestPriceDiffRatio	week52LowestPriceDate	totalOutstandingloanRate	shortSellingAllowable	shortProductCode	facePriceCurrency	capitalCurrency	approachRate	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	lastShortSellingConclusionQuantity	investmentCareful	marketWarningCode	shortOverheated
2	20240731	161101	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	14710	-10	5	-0.07	45565960	3116	76.67	14610	14790	14560	19130	10310	14720	14619.57	3.50	0	323	14946	14832	14686	14572	14426	14760	14500	51	4410	500	10590	10	1	10245706	1507	5.82	0.91	12	0.03	2527.00	16113.00	19400	20240227	-24.18	12050	20230726	22.07	19400	-24.18	20240227	14540	1.17	20240730	19400	-24.18	20240227	12700	15.83	20230803	2.71	N	264450	500	51 억		358565	N	N	7	N	00	N
3	20240731	151117	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	14590	-130	5	-0.88	38752830	2652	65.26	14610	14790	14560	19130	10310	14720	14612.68	3.50	0	335	14946	14832	14686	14572	14426	14760	14500	51	4410	500	10590	10	1	10245706	1495	5.77	0.91	12	0.03	2527.00	16113.00	19400	20240227	-24.79	12050	20230726	21.08	19400	-24.79	20240227	14540	0.34	20240730	19400	-24.79	20240227	12700	14.88	20230803	2.71	N	264450	500	51 억		358565	N	N	3	N	00	N
4	20240731	141116	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	14600	-120	5	-0.82	32191630	2203	54.21	14610	14790	14560	19130	10310	14720	14612.63	3.50	0	425	14946	14832	14686	14572	14426	14760	14500	51	4410	500	10590	10	1	10245706	1496	5.78	0.91	12	0.02	2527.00	16113.00	19400	20240227	-24.74	12050	20230726	21.16	19400	-24.74	20240227	14540	0.41	20240730	19400	-24.74	20240227	12700	14.96	20230803	2.71	N	264450	500	51 억		358565	N	N	3	N	00	N
5	20240731	131112	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	14670	-50	5	-0.34	25064070	1714	42.18	14610	14790	14570	19130	10310	14720	14623.14	3.50	0	330	14946	14832	14686	14572	14426	14760	14500	51	4410	500	10590	10	1	10245706	1503	5.81	0.91	12	0.02	2527.00	16113.00	19400	20240227	-24.38	12050	20230726	21.74	19400	-24.38	20240227	14540	0.89	20240730	19400	-24.38	20240227	12700	15.51	20230803	2.71	N	264450	500	51 억		358565	N	N	3	N	00	N
6	20240731	121111	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	14570	-150	5	-1.02	22113360	1512	37.20	14610	14790	14570	19130	10310	14720	14625.24	3.50	0	399	14946	14832	14686	14572	14426	14760	14500	51	4410	500	10590	10	1	10245706	1493	5.77	0.90	12	0.01	2527.00	16113.00	19400	20240227	-24.90	12050	20230726	20.91	19400	-24.90	20240227	14540	0.21	20240730	19400	-24.90	20240227	12700	14.72	20230803	2.71	N	264450	500	51 억		358565	N	N	3	N	00	N
7	20240731	111114	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	14620	-100	5	-0.68	5822000	397	9.77	14610	14790	14600	19130	10310	14720	14664.99	3.50	0	-59	14946	14832	14686	14572	14426	14760	14500	51	4410	500	10590	10	1	10245706	1498	5.79	0.91	12	0.00	2527.00	16113.00	19400	20240227	-24.64	12050	20230726	21.33	19400	-24.64	20240227	14540	0.55	20240730	19400	-24.64	20240227	12700	15.12	20230803	2.71	N	264450	500	51 억		358565	N	N	3	N	00	N
8	20240731	101109	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	14720	0	3	0.00	5043330	344	8.46	14610	14790	14600	19130	10310	14720	14660.84	3.50	0	-59	14946	14832	14686	14572	14426	14760	14500	51	4410	500	10590	10	1	10245706	1508	5.83	0.91	12	0.00	2527.00	16113.00	19400	20240227	-24.12	12050	20230726	22.16	19400	-24.12	20240227	14540	1.24	20240730	19400	-24.12	20240227	12700	15.91	20230803	2.71	N	264450	500	51 억		358565	N	N	3	N	00	N
9	20240731	091110	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	14790	70	2	0.48	453090	31	0.76	14610	14790	14610	19130	10310	14720	14615.81	3.50	0	-6	14946	14832	14686	14572	14426	14760	14500	51	4410	500	10590	10	1	10245706	1515	5.85	0.92	12	0.00	2527.00	16113.00	19400	20240227	-23.76	12050	20230726	22.74	19400	-23.76	20240227	14540	1.72	20240730	19400	-23.76	20240227	12700	16.46	20230803	2.71	N	264450	500	51 억		358565	N	N	3	N	00	N
10	20240730	161041	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	14720	-30	5	-0.20	59597470	4064	97.53	14800	14800	14540	19170	10330	14750	14664.73	3.50	0	-208	14910	14830	14720	14640	14530	14775	14585	51	4420	500	10620	10	1	10245706	1508	5.83	0.91	12	0.04	2527.00	16113.00	19400	20240227	-24.12	12050	20230726	22.16	19400	-24.12	20240227	14540	1.24	20240730	19400	-24.12	20240227	12700	15.91	20230803	2.70	N	264450	500	51 억		358773	N	N	3	N	00	N
11	20240730	151105	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	14630	-120	5	-0.81	41967780	2861	68.66	14800	14800	14540	19170	10330	14750	14668.92	3.50	0	-197	14910	14830	14720	14640	14530	14775	14585	51	4420	500	10620	10	1	10245706	1499	5.79	0.91	12	0.03	2527.00	16113.00	19400	20240227	-24.59	12050	20230726	21.41	19400	-24.59	20240227	14540	0.62	20240730	19400	-24.59	20240227	12700	15.20	20230803	2.70	N	264450	500	51 억		358773	N	N	6	N	00	N
12	20240730	141051	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	14670	-80	5	-0.54	38906210	2652	63.64	14800	14800	14540	19170	10330	14750	14670.52	3.50	0	-197	14910	14830	14720	14640	14530	14775	14585	51	4420	500	10620	10	1	10245706	1503	5.81	0.91	12	0.03	2527.00	16113.00	19400	20240227	-24.38	12050	20230726	21.74	19400	-24.38	20240227	14540	0.89	20240730	19400	-24.38	20240227	12700	15.51	20230803	2.70	N	264450	500	51 억		358773	N	N	6	N	00	N
13	20240730	131056	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	14680	-70	5	-0.47	38128280	2599	62.37	14800	14800	14540	19170	10330	14750	14670.37	3.50	0	-197	14910	14830	14720	14640	14530	14775	14585	51	4420	500	10620	10	1	10245706	1504	5.81	0.91	12	0.03	2527.00	16113.00	19400	20240227	-24.33	12050	20230726	21.83	19400	-24.33	20240227	14540	0.96	20240730	19400	-24.33	20240227	12700	15.59	20230803	2.70	N	264450	500	51 억		358773	N	N	6	N	00	N
14	20240730	121047	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	14620	-130	5	-0.88	30520150	2078	49.87	14800	14800	14570	19170	10330	14750	14687.27	3.50	0	-221	14910	14830	14720	14640	14530	14775	14585	51	4420	500	10620	10	1	10245706	1498	5.79	0.91	12	0.02	2527.00	16113.00	19400	20240227	-24.64	12050	20230726	21.33	19400	-24.64	20240227	14550	0.48	20240726	19400	-24.64	20240227	12700	15.12	20230803	2.70	N	264450	500	51 억		358773	N	N	6	N	00	N
15	20240730	111053	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	14680	-70	5	-0.47	23259870	1582	37.96	14800	14800	14660	19170	10330	14750	14702.83	3.50	0	-201	14910	14830	14720	14640	14530	14775	14585	51	4420	500	10620	10	1	10245706	1504	5.81	0.91	12	0.02	2527.00	16113.00	19400	20240227	-24.33	12050	20230726	21.83	19400	-24.33	20240227	14550	0.89	20240726	19400	-24.33	20240227	12700	15.59	20230803	2.70	N	264450	500	51 억		358773	N	N	6	N	00	N
16	20240730	101103	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	14710	-40	5	-0.27	17362650	1181	28.34	14800	14800	14660	19170	10330	14750	14701.65	3.50	0	-80	14910	14830	14720	14640	14530	14775	14585	51	4420	500	10620	10	1	10245706	1507	5.82	0.91	12	0.01	2527.00	16113.00	19400	20240227	-24.18	12050	20230726	22.07	19400	-24.18	20240227	14550	1.10	20240726	19400	-24.18	20240227	12700	15.83	20230803	2.70	N	264450	500	51 억		358773	N	N	6	N	00	N
17	20240730	091106	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	14660	-90	5	-0.61	15038690	1023	24.55	14800	14800	14660	19170	10330	14750	14700.58	3.50	0	-9	14910	14830	14720	14640	14530	14775	14585	51	4420	500	10620	10	1	10245706	1502	5.80	0.91	12	0.01	2527.00	16113.00	19400	20240227	-24.43	12050	20230726	21.66	19400	-24.43	20240227	14550	0.76	20240726	19400	-24.43	20240227	12700	15.43	20230803	2.70	N	264450	500	51 억		358773	N	N	6	N	00	N
18	20240729	161041	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	14750	-10	5	-0.07	61231880	4166	69.84	14790	14800	14610	19180	10340	14760	14697.99	3.50	0	140	14926	14842	14696	14612	14466	14885	14655	51	4420	500	10620	10	1	10245706	1511	5.84	0.92	12	0.04	2527.00	16113.00	19400	20240227	-23.97	12050	20230726	22.41	19400	-23.97	20240227	14550	1.37	20240726	19400	-23.97	20240227	12700	16.14	20230803	2.70	N	264450	500	51 억		358633	N	N	6	N	00	N
19	20240729	151057	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	14720	-40	5	-0.27	50162110	3415	57.25	14790	14800	14610	19180	10340	14760	14688.76	3.50	0	160	14926	14842	14696	14612	14466	14885	14655	51	4420	500	10620	10	1	10245706	1508	5.83	0.91	12	0.03	2527.00	16113.00	19400	20240227	-24.12	12050	20230726	22.16	19400	-24.12	20240227	14550	1.17	20240726	19400	-24.12	20240227	12700	15.91	20230803	2.70	N	264450	500	51 억		358633	N	N	1	N	00	N
20	20240729	141104	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	14720	-40	5	-0.27	49765430	3388	56.80	14790	14800	14610	19180	10340	14760	14688.73	3.50	0	161	14926	14842	14696	14612	14466	14885	14655	51	4420	500	10620	10	1	10245706	1508	5.83	0.91	12	0.03	2527.00	16113.00	19400	20240227	-24.12	12050	20230726	22.16	19400	-24.12	20240227	14550	1.17	20240726	19400	-24.12	20240227	12700	15.91	20230803	2.70	N	264450	500	51 억		358633	N	N	1	N	00	N
21	20240729	131100	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	14700	-60	5	-0.41	45735500	3113	52.19	14790	14800	14610	19180	10340	14760	14691.78	3.50	0	192	14926	14842	14696	14612	14466	14885	14655	51	4420	500	10620	10	1	10245706	1506	5.82	0.91	12	0.03	2527.00	16113.00	19400	20240227	-24.23	12050	20230726	21.99	19400	-24.23	20240227	14550	1.03	20240726	19400	-24.23	20240227	12700	15.75	20230803	2.70	N	264450	500	51 억		358633	N	N	1	N	00	N
22	20240729	121100	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	14720	-40	5	-0.27	33641820	2287	38.34	14790	14800	14610	19180	10340	14760	14710.02	3.50	0	162	14926	14842	14696	14612	14466	14885	14655	51	4420	500	10620	10	1	10245706	1508	5.83	0.91	12	0.02	2527.00	16113.00	19400	20240227	-24.12	12050	20230726	22.16	19400	-24.12	20240227	14550	1.17	20240726	19400	-24.12	20240227	12700	15.91	20230803	2.70	N	264450	500	51 억		358633	N	N	1	N	00	N
23	20240729	111049	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	14680	-80	5	-0.54	22936460	1558	26.12	14790	14800	14610	19180	10340	14760	14721.73	3.50	0	-65	14926	14842	14696	14612	14466	14885	14655	51	4420	500	10620	10	1	10245706	1504	5.81	0.91	12	0.02	2527.00	16113.00	19400	20240227	-24.33	12050	20230726	21.83	19400	-24.33	20240227	14550	0.89	20240726	19400	-24.33	20240227	12700	15.59	20230803	2.70	N	264450	500	51 억		358633	N	N	1	N	00	N
24	20240729	101047	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	14770	10	2	0.07	2562410	174	2.92	14790	14790	14610	19180	10340	14760	14726.49	3.50	0	-10	14926	14842	14696	14612	14466	14885	14655	51	4420	500	10620	10	1	10245706	1513	5.84	0.92	12	0.00	2527.00	16113.00	19400	20240227	-23.87	12050	20230726	22.57	19400	-23.87	20240227	14550	1.51	20240726	19400	-23.87	20240227	12700	16.30	20230803	2.70	N	264450	500	51 억		358633	N	N	1	N	00	N
25	20240729	091045	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	14780	20	2	0.14	931200	63	1.06	14790	14790	14780	19180	10340	14760	14780.95	3.50	0	-43	14926	14842	14696	14612	14466	14885	14655	51	4420	500	10620	10	1	10245706	1514	5.85	0.92	12	0.00	2527.00	16113.00	19400	20240227	-23.81	12050	20230726	22.66	19400	-23.81	20240227	14550	1.58	20240726	19400	-23.81	20240227	12700	16.38	20230803	2.70	N	264450	500	51 억		358633	N	N	1	N	00	N
26	20240726	161029	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	14760	50	2	0.34	87220520	5965	34.49	14700	14780	14550	19120	10300	14710	14621.72	3.50	0	184	14956	14832	14706	14582	14456	14770	14520	51	4410	500	10590	10	1	10245706	1512	5.84	0.92	12	0.06	2527.00	16113.00	19400	20240227	-23.92	12050	20230726	22.49	19400	-23.92	20240227	14550	1.44	20240726	19400	-23.92	20240227	12050	22.49	20230726	2.65	N	264450	500	51 억		358449	N	N	1	N	00	N
27	20240726	151040	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	14720	10	2	0.07	84756050	5798	33.52	14700	14780	14550	19120	10300	14710	14618.15	3.50	0	185	14956	14832	14706	14582	14456	14770	14520	51	4410	500	10590	10	1	10245706	1508	5.83	0.91	12	0.06	2527.00	16113.00	19400	20240227	-24.12	12050	20230726	22.16	19400	-24.12	20240227	14550	1.17	20240726	19400	-24.12	20240227	12050	22.16	20230726	2.65	N	264450	500	51 억		358449	N	N	2	N	00	N
28	20240726	141041	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	14680	-30	5	-0.20	73302770	5017	29.01	14700	14780	14550	19120	10300	14710	14610.88	3.50	0	180	14956	14832	14706	14582	14456	14770	14520	51	4410	500	10590	10	1	10245706	1504	5.81	0.91	12	0.05	2527.00	16113.00	19400	20240227	-24.33	12050	20230726	21.83	19400	-24.33	20240227	14550	0.89	20240726	19400	-24.33	20240227	12050	21.83	20230726	2.65	N	264450	500	51 억		358449	N	N	2	N	00	N
29	20240726	131042	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	14590	-120	5	-0.82	63895250	4373	25.28	14700	14780	14550	19120	10300	14710	14611.31	3.50	0	253	14956	14832	14706	14582	14456	14770	14520	51	4410	500	10590	10	1	10245706	1495	5.77	0.91	12	0.04	2527.00	16113.00	19400	20240227	-24.79	12050	20230726	21.08	19400	-24.79	20240227	14550	0.27	20240726	19400	-24.79	20240227	12050	21.08	20230726	2.65	N	264450	500	51 억		358449	N	N	2	N	00	N
30	20240726	121046	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	14640	-70	5	-0.48	56220270	3847	22.24	14700	14780	14550	19120	10300	14710	14614.06	3.50	0	253	14956	14832	14706	14582	14456	14770	14520	51	4410	500	10590	10	1	10245706	1500	5.79	0.91	12	0.04	2527.00	16113.00	19400	20240227	-24.54	12050	20230726	21.49	19400	-24.54	20240227	14550	0.62	20240726	19400	-24.54	20240227	12050	21.49	20230726	2.65	N	264450	500	51 억		358449	N	N	2	N	00	N
31	20240726	111047	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	14710	0	3	0.00	50334480	3445	19.92	14700	14780	14550	19120	10300	14710	14610.88	3.50	0	177	14956	14832	14706	14582	14456	14770	14520	51	4410	500	10590	10	1	10245706	1507	5.82	0.91	12	0.03	2527.00	16113.00	19400	20240227	-24.18	12050	20230726	22.07	19400	-24.18	20240227	14550	1.10	20240726	19400	-24.18	20240227	12050	22.07	20230726	2.65	N	264450	500	51 억		358449	N	N	2	N	00	N
32	20240726	101039	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	14610	-100	5	-0.68	37871550	2593	14.99	14700	14780	14550	19120	10300	14710	14605.30	3.50	0	-68	14956	14832	14706	14582	14456	14770	14520	51	4410	500	10590	10	1	10245706	1497	5.78	0.91	12	0.03	2527.00	16113.00	19400	20240227	-24.69	12050	20230726	21.24	19400	-24.69	20240227	14550	0.41	20240726	19400	-24.69	20240227	12050	21.24	20230726	2.65	N	264450	500	51 억		358449	N	N	2	N	00	N
33	20240726	091038	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	14780	70	2	0.48	2574260	175	1.01	14700	14780	14700	19120	10300	14710	14710.06	3.50	0	-134	14956	14832	14706	14582	14456	14770	14520	51	4410	500	10590	10	1	10245706	1514	5.85	0.92	12	0.00	2527.00	16113.00	19400	20240227	-23.81	12050	20230726	22.66	19400	-23.81	20240227	14580	1.37	20240725	19400	-23.81	20240227	12050	22.66	20230726	2.65	N	264450	500	51 억		358449	N	N	2	N	00	N
34	20240725	161037	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	14710	-280	5	-1.87	253766800	17293	130.30	14800	14830	14580	19480	10500	14990	14674.54	3.51	0	-1555	15310	15150	14980	14820	14650	15230	14900	51	4490	500	10790	10	1	10245706	1507	5.82	0.91	12	0.17	2527.00	16113.00	19400	20240227	-24.18	12050	20230726	22.07	19400	-24.18	20240227	14580	0.89	20240725	19400	-24.18	20240227	12050	22.07	20230726	2.65	N	264450	500	51 억		360002	N	N	2	N	00	N
35	20240725	151050	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	14680	-310	5	-2.07	223641620	15243	114.85	14800	14830	14590	19480	10500	14990	14671.76	3.51	0	-1440	15310	15150	14980	14820	14650	15230	14900	51	4490	500	10790	10	1	10245706	1504	5.81	0.91	12	0.15	2527.00	16113.00	19400	20240227	-24.33	12050	20230726	21.83	19400	-24.33	20240227	14590	0.62	20240725	19400	-24.33	20240227	12050	21.83	20230726	2.65	N	264450	500	51 억		360002	N	N	0	N	00	N
36	20240725	141045	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	14690	-300	5	-2.00	162087070	11033	83.13	14800	14830	14590	19480	10500	14990	14691.11	3.51	0	-1319	15310	15150	14980	14820	14650	15230	14900	51	4490	500	10790	10	1	10245706	1505	5.81	0.91	12	0.11	2527.00	16113.00	19400	20240227	-24.28	12050	20230726	21.91	19400	-24.28	20240227	14590	0.69	20240725	19400	-24.28	20240227	12050	21.91	20230726	2.65	N	264450	500	51 억		360002	N	N	0	N	00	N
37	20240725	131038	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	14690	-300	5	-2.00	161090830	10965	82.62	14800	14830	14590	19480	10500	14990	14691.37	3.51	0	-1335	15310	15150	14980	14820	14650	15230	14900	51	4490	500	10790	10	1	10245706	1505	5.81	0.91	12	0.11	2527.00	16113.00	19400	20240227	-24.28	12050	20230726	21.91	19400	-24.28	20240227	14590	0.69	20240725	19400	-24.28	20240227	12050	21.91	20230726	2.65	N	264450	500	51 억		360002	N	N	0	N	00	N
38	20240725	121043	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	14650	-340	5	-2.27	121412550	8250	62.16	14800	14830	14600	19480	10500	14990	14716.67	3.51	0	-2099	15310	15150	14980	14820	14650	15230	14900	51	4490	500	10790	10	1	10245706	1501	5.80	0.91	12	0.08	2527.00	16113.00	19400	20240227	-24.48	12050	20230726	21.58	19400	-24.48	20240227	14600	0.34	20240725	19400	-24.48	20240227	12050	21.58	20230726	2.65	N	264450	500	51 억		360002	N	N	0	N	00	N
39	20240725	111041	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	14670	-320	5	-2.13	114842720	7801	58.78	14800	14830	14600	19480	10500	14990	14721.54	3.51	0	-2099	15310	15150	14980	14820	14650	15230	14900	51	4490	500	10790	10	1	10245706	1503	5.81	0.91	12	0.08	2527.00	16113.00	19400	20240227	-24.38	12050	20230726	21.74	19400	-24.38	20240227	14600	0.48	20240725	19400	-24.38	20240227	12050	21.74	20230726	2.65	N	264450	500	51 억		360002	N	N	0	N	00	N
40	20240725	101035	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	14740	-250	5	-1.67	86982760	5909	44.52	14800	14830	14600	19480	10500	14990	14720.39	3.51	0	-723	15310	15150	14980	14820	14650	15230	14900	51	4490	500	10790	10	1	10245706	1510	5.83	0.91	12	0.06	2527.00	16113.00	19400	20240227	-24.02	12050	20230726	22.32	19400	-24.02	20240227	14600	0.96	20240725	19400	-24.02	20240227	12050	22.32	20230726	2.65	N	264450	500	51 억		360002	N	N	0	N	00	N
41	20240725	091030	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	14800	-190	5	-1.27	3489530	236	1.78	14800	14800	14770	19480	10500	14990	14786.14	3.51	0	-9	15310	15150	14980	14820	14650	15230	14900	51	4490	500	10790	10	1	10245706	1516	5.86	0.92	12	0.00	2527.00	16113.00	19400	20240227	-23.71	12050	20230726	22.82	19400	-23.71	20240227	14770	0.20	20240725	19400	-23.71	20240227	12050	22.82	20230726	2.65	N	264450	500	51 억		360002	N	N	0	N	00	N
42	20240724	161030	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	14990	-150	5	-0.99	197880680	13268	137.76	14960	15140	14810	19680	10600	15140	14914.12	3.51	0	338	15473	15306	15133	14966	14793	15310	14970	51	4540	500	10900	10	1	10245706	1536	5.93	0.93	12	0.13	2527.00	16113.00	19400	20240227	-22.73	12050	20230726	24.40	19400	-22.73	20240227	14810	1.22	20240724	19400	-22.73	20240227	12050	24.40	20230726	2.64	N	264450	500	51 억		359653	N	N	0	N	00	N
43	20240724	151046	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	14990	-150	5	-0.99	182803940	12261	127.31	14960	15140	14810	19680	10600	15140	14909.38	3.51	0	395	15473	15306	15133	14966	14793	15310	14970	51	4540	500	10900	10	1	10245706	1536	5.93	0.93	12	0.12	2527.00	16113.00	19400	20240227	-22.73	12050	20230726	24.40	19400	-22.73	20240227	14810	1.22	20240724	19400	-22.73	20240227	12050	24.40	20230726	2.64	N	264450	500	51 억		359653	N	N	0	N	00	N
44	20240724	141039	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	14970	-170	5	-1.12	171058830	11475	119.15	14960	15140	14810	19680	10600	15140	14907.09	3.51	0	395	15473	15306	15133	14966	14793	15310	14970	51	4540	500	10900	10	1	10245706	1534	5.92	0.93	12	0.11	2527.00	16113.00	19400	20240227	-22.84	12050	20230726	24.23	19400	-22.84	20240227	14810	1.08	20240724	19400	-22.84	20240227	12050	24.23	20230726	2.64	N	264450	500	51 억		359653	N	N	0	N	00	N
45	20240724	131045	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	14910	-230	5	-1.52	149698920	10039	104.24	14960	15140	14810	19680	10600	15140	14911.74	3.51	0	395	15473	15306	15133	14966	14793	15310	14970	51	4540	500	10900	10	1	10245706	1528	5.90	0.93	12	0.10	2527.00	16113.00	19400	20240227	-23.14	12050	20230726	23.73	19400	-23.14	20240227	14810	0.68	20240724	19400	-23.14	20240227	12050	23.73	20230726	2.64	N	264450	500	51 억		359653	N	N	0	N	00	N
46	20240724	121044	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	14950	-190	5	-1.25	75559940	5054	52.48	14960	15140	14890	19680	10600	15140	14950.52	3.51	0	428	15473	15306	15133	14966	14793	15310	14970	51	4540	500	10900	10	1	10245706	1532	5.92	0.93	12	0.05	2527.00	16113.00	19400	20240227	-22.94	12050	20230726	24.07	19400	-22.94	20240227	14890	0.40	20240724	19400	-22.94	20240227	12050	24.07	20230726	2.64	N	264450	500	51 억		359653	N	N	0	N	00	N
47	20240724	111040	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	15000	-140	5	-0.92	65774760	4399	45.68	14960	15140	14890	19680	10600	15140	14952.21	3.51	0	362	15473	15306	15133	14966	14793	15310	14970	51	4540	500	10900	10	1	10245706	1537	5.94	0.93	12	0.04	2527.00	16113.00	19400	20240227	-22.68	12050	20230726	24.48	19400	-22.68	20240227	14890	0.74	20240724	19400	-22.68	20240227	12050	24.48	20230726	2.64	N	264450	500	51 억		359653	N	N	0	N	00	N
48	20240724	101108	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	15010	-130	5	-0.86	18348490	1222	12.69	14960	15140	14960	19680	10600	15140	15015.13	3.51	0	-29	15473	15306	15133	14966	14793	15310	14970	51	4540	500	10900	10	1	10245706	1538	5.94	0.93	12	0.01	2527.00	16113.00	19400	20240227	-22.63	12050	20230726	24.56	19400	-22.63	20240227	14960	0.33	20240724	19400	-22.63	20240227	12050	24.56	20230726	2.64	N	264450	500	51 억		359653	N	N	0	N	00	N
49	20240724	091031	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	14990	-150	5	-0.99	660270	44	0.46	14960	15140	14960	19680	10600	15140	15006.14	3.51	0	-21	15473	15306	15133	14966	14793	15310	14970	51	4540	500	10900	10	1	10245706	1536	5.93	0.93	12	0.00	2527.00	16113.00	19400	20240227	-22.73	12050	20230726	24.40	19400	-22.73	20240227	14960	0.20	20240724	19400	-22.73	20240227	12050	24.40	20230726	2.64	N	264450	500	51 억		359653	N	N	0	N	00	N
50	20240723	161025	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	15140	-150	5	-0.98	144832840	9628	48.87	15140	15300	14960	19870	10710	15290	15042.80	3.51	0	-465	15696	15492	15246	15042	14796	15370	14920	51	4580	500	11000	10	1	10245706	1551	5.99	0.94	12	0.09	2527.00	16113.00	19400	20240227	-21.96	12050	20230726	25.64	19400	-21.96	20240227	14960	1.20	20240723	19400	-21.96	20240227	12050	25.64	20230726	2.62	N	264450	500	51 억		360118	N	N	4	N	00	N
51	20240723	151049	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	15080	-210	5	-1.37	134004820	8912	45.24	15140	15300	14960	19870	10710	15290	15036.45	3.51	0	-306	15696	15492	15246	15042	14796	15370	14920	51	4580	500	11000	10	1	10245706	1545	5.97	0.94	12	0.09	2527.00	16113.00	19400	20240227	-22.27	12050	20230726	25.15	19400	-22.27	20240227	14960	0.80	20240723	19400	-22.27	20240227	12050	25.15	20230726	2.62	N	264450	500	51 억		360118	N	N	4	N	00	N
52	20240723	141027	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	14990	-300	5	-1.96	123197250	8194	41.59	15140	15300	14960	19870	10710	15290	15035.06	3.51	0	-222	15696	15492	15246	15042	14796	15370	14920	51	4580	500	11000	10	1	10245706	1536	5.93	0.93	12	0.08	2527.00	16113.00	19400	20240227	-22.73	12050	20230726	24.40	19400	-22.73	20240227	14960	0.20	20240723	19400	-22.73	20240227	12050	24.40	20230726	2.62	N	264450	500	51 억		360118	N	N	4	N	00	N
53	20240723	131023	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	14990	-300	5	-1.96	111924270	7443	37.78	15140	15300	14960	19870	10710	15290	15037.52	3.51	0	-205	15696	15492	15246	15042	14796	15370	14920	51	4580	500	11000	10	1	10245706	1536	5.93	0.93	12	0.07	2527.00	16113.00	19400	20240227	-22.73	12050	20230726	24.40	19400	-22.73	20240227	14960	0.20	20240723	19400	-22.73	20240227	12050	24.40	20230726	2.62	N	264450	500	51 억		360118	N	N	4	N	00	N
54	20240723	121031	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	15000	-290	5	-1.90	89794210	5966	30.28	15140	15300	14990	19870	10710	15290	15050.99	3.51	0	124	15696	15492	15246	15042	14796	15370	14920	51	4580	500	11000	10	1	10245706	1537	5.94	0.93	12	0.06	2527.00	16113.00	19400	20240227	-22.68	12050	20230726	24.48	19400	-22.68	20240227	14990	0.07	20240723	19400	-22.68	20240227	12050	24.48	20230726	2.62	N	264450	500	51 억		360118	N	N	4	N	00	N
55	20240723	111030	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	15220	-70	5	-0.46	53120490	3527	17.90	15140	15300	15000	19870	10710	15290	15061.10	3.51	0	-85	15696	15492	15246	15042	14796	15370	14920	51	4580	500	11000	10	1	10245706	1559	6.02	0.94	12	0.03	2527.00	16113.00	19400	20240227	-21.55	12050	20230726	26.31	19400	-21.55	20240227	15000	1.47	20240723	19400	-21.55	20240227	12050	26.31	20230726	2.62	N	264450	500	51 억		360118	N	N	4	N	00	N
56	20240723	101025	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	15230	-60	5	-0.39	6658370	437	2.22	15140	15300	15110	19870	10710	15290	15236.54	3.51	0	-56	15696	15492	15246	15042	14796	15370	14920	51	4580	500	11000	10	1	10245706	1560	6.03	0.95	12	0.00	2527.00	16113.00	19400	20240227	-21.49	12050	20230726	26.39	19400	-21.49	20240227	15000	1.53	20240722	19400	-21.49	20240227	12050	26.39	20230726	2.62	N	264450	500	51 억		360118	N	N	4	N	00	N
57	20240723	091037	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	15300	10	2	0.07	1106960	73	0.37	15140	15300	15140	19870	10710	15290	15163.84	3.51	0	40	15696	15492	15246	15042	14796	15370	14920	51	4580	500	11000	10	1	10245706	1568	6.05	0.95	12	0.00	2527.00	16113.00	19400	20240227	-21.13	12050	20230726	26.97	19400	-21.13	20240227	15000	2.00	20240722	19400	-21.13	20240227	12050	26.97	20230726	2.62	N	264450	500	51 억		360118	N	N	4	N	00	N
58	20240722	161020	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	15290	-160	5	-1.04	297466640	19656	277.55	15450	15450	15000	20050	10820	15450	15133.63	3.54	0	-2171	15590	15520	15380	15310	15170	15555	15345	51	4600	500	11120	10	1	10245706	1567	6.05	0.95	12	0.19	2527.00	16113.00	19400	20240227	-21.19	12050	20230726	26.89	19400	-21.19	20240227	15000	1.93	20240722	19400	-21.19	20240227	12050	26.89	20230726	2.60	N	264450	500	51 억		362239	N	N	4	N	00	N
59	20240722	151028	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	15290	-160	5	-1.04	295464510	19525	275.70	15450	15450	15000	20050	10820	15450	15132.63	3.54	0	-2154	15590	15520	15380	15310	15170	15555	15345	51	4600	500	11120	10	1	10245706	1567	6.05	0.95	12	0.19	2527.00	16113.00	19400	20240227	-21.19	12050	20230726	26.89	19400	-21.19	20240227	15000	1.93	20240722	19400	-21.19	20240227	12050	26.89	20230726	2.60	N	264450	500	51 억		362239	N	N	0	N	00	N
60	20240722	141036	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	15080	-370	5	-2.39	214373510	14162	199.97	15450	15450	15000	20050	10820	15450	15137.23	3.54	0	-2460	15590	15520	15380	15310	15170	15555	15345	51	4600	500	11120	10	1	10245706	1545	5.97	0.94	12	0.14	2527.00	16113.00	19400	20240227	-22.27	12050	20230726	25.15	19400	-22.27	20240227	15000	0.53	20240722	19400	-22.27	20240227	12050	25.15	20230726	2.60	N	264450	500	51 억		362239	N	N	0	N	00	N
61	20240722	131031	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	15060	-390	5	-2.52	141824440	9335	131.81	15450	15450	15050	20050	10820	15450	15192.76	3.54	0	-2471	15590	15520	15380	15310	15170	15555	15345	51	4600	500	11120	10	1	10245706	1543	5.96	0.93	12	0.09	2527.00	16113.00	19400	20240227	-22.37	12050	20230726	24.98	19400	-22.37	20240227	15030	0.20	20240110	19400	-22.37	20240227	12050	24.98	20230726	2.60	N	264450	500	51 억		362239	N	N	0	N	00	N
62	20240722	121026	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	15060	-390	5	-2.52	130648570	8594	121.35	15450	15450	15060	20050	10820	15450	15202.30	3.54	0	-2473	15590	15520	15380	15310	15170	15555	15345	51	4600	500	11120	10	1	10245706	1543	5.96	0.93	12	0.08	2527.00	16113.00	19400	20240227	-22.37	12050	20230726	24.98	19400	-22.37	20240227	15030	0.20	20240110	19400	-22.37	20240227	12050	24.98	20230726	2.60	N	264450	500	51 억		362239	N	N	0	N	00	N
63	20240722	111027	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	15230	-220	5	-1.42	70118050	4598	64.93	15450	15450	15160	20050	10820	15450	15249.68	3.54	0	-1935	15590	15520	15380	15310	15170	15555	15345	51	4600	500	11120	10	1	10245706	1560	6.03	0.95	12	0.04	2527.00	16113.00	19400	20240227	-21.49	12050	20230726	26.39	19400	-21.49	20240227	15030	1.33	20240110	19400	-21.49	20240227	12050	26.39	20230726	2.60	N	264450	500	51 억		362239	N	N	0	N	00	N
64	20240722	101027	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	15350	-100	5	-0.65	44735270	2928	41.34	15450	15450	15190	20050	10820	15450	15278.44	3.54	0	-2007	15590	15520	15380	15310	15170	15555	15345	51	4600	500	11120	10	1	10245706	1573	6.07	0.95	12	0.03	2527.00	16113.00	19400	20240227	-20.88	12050	20230726	27.39	19400	-20.88	20240227	15030	2.13	20240110	19400	-20.88	20240227	12050	27.39	20230726	2.60	N	264450	500	51 억		362239	N	N	0	N	00	N
65	20240722	091030	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	15440	-10	5	-0.06	1292840	84	1.19	15450	15450	15240	20050	10820	15450	15390.95	3.54	0	-35	15590	15520	15380	15310	15170	15555	15345	51	4600	500	11120	10	1	10245706	1582	6.11	0.96	12	0.00	2527.00	16113.00	19400	20240227	-20.41	12050	20230726	28.13	19400	-20.41	20240227	15030	2.73	20240110	19400	-20.41	20240227	12050	28.13	20230726	2.60	N	264450	500	51 억		362239	N	N	0	N	00	N
66	20240719	161001	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	15450	0	3	0.00	107069080	6990	81.74	15320	15450	15240	20050	10820	15450	15317.46	3.54	0	-145	15803	15626	15483	15306	15163	15555	15235	51	4600	500	11120	10	1	10245706	1583	6.11	0.96	12	0.07	2527.00	16113.00	19400	20240227	-20.36	12050	20230726	28.22	19400	-20.36	20240227	15030	2.79	20240110	19400	-20.36	20240227	12050	28.22	20230726	2.59	N	264450	500	51 억		362376	N	N	0	N	00	N
67	20240719	151012	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	15320	-130	5	-0.84	85539870	5591	65.38	15320	15440	15240	20050	10820	15450	15299.57	3.54	0	-100	15803	15626	15483	15306	15163	15555	15235	51	4600	500	11120	10	1	10245706	1570	6.06	0.95	12	0.05	2527.00	16113.00	19400	20240227	-21.03	12050	20230726	27.14	19400	-21.03	20240227	15030	1.93	20240110	19400	-21.03	20240227	12050	27.14	20230726	2.59	N	264450	500	51 억		362376	N	N	0	N	00	N
68	20240719	141014	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	15240	-210	5	-1.36	63736480	4165	48.71	15320	15440	15240	20050	10820	15450	15302.88	3.54	0	-199	15803	15626	15483	15306	15163	15555	15235	51	4600	500	11120	10	1	10245706	1561	6.03	0.95	12	0.04	2527.00	16113.00	19400	20240227	-21.44	12050	20230726	26.47	19400	-21.44	20240227	15030	1.40	20240110	19400	-21.44	20240227	12050	26.47	20230726	2.59	N	264450	500	51 억		362376	N	N	0	N	00	N
69	20240719	131005	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	15310	-140	5	-0.91	53539070	3497	40.90	15320	15440	15280	20050	10820	15450	15310.00	3.54	0	-186	15803	15626	15483	15306	15163	15555	15235	51	4600	500	11120	10	1	10245706	1569	6.06	0.95	12	0.03	2527.00	16113.00	19400	20240227	-21.08	12050	20230726	27.05	19400	-21.08	20240227	15030	1.86	20240110	19400	-21.08	20240227	12050	27.05	20230726	2.59	N	264450	500	51 억		362376	N	N	0	N	00	N
70	20240719	121002	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	15300	-150	5	-0.97	45248760	2955	34.56	15320	15440	15280	20050	10820	15450	15312.61	3.54	0	-81	15803	15626	15483	15306	15163	15555	15235	51	4600	500	11120	10	1	10245706	1568	6.05	0.95	12	0.03	2527.00	16113.00	19400	20240227	-21.13	12050	20230726	26.97	19400	-21.13	20240227	15030	1.80	20240110	19400	-21.13	20240227	12050	26.97	20230726	2.59	N	264450	500	51 억		362376	N	N	0	N	00	N
71	20240719	111014	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	15400	-50	5	-0.32	16435650	1072	12.54	15320	15440	15300	20050	10820	15450	15331.76	3.54	0	-47	15803	15626	15483	15306	15163	15555	15235	51	4600	500	11120	10	1	10245706	1578	6.09	0.96	12	0.01	2527.00	16113.00	19400	20240227	-20.62	12050	20230726	27.80	19400	-20.62	20240227	15030	2.46	20240110	19400	-20.62	20240227	12050	27.80	20230726	2.59	N	264450	500	51 억		362376	N	N	0	N	00	N
72	20240719	100950	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	15340	-110	5	-0.71	11114230	725	8.48	15320	15440	15300	20050	10820	15450	15329.97	3.54	0	-56	15803	15626	15483	15306	15163	15555	15235	51	4600	500	11120	10	1	10245706	1572	6.07	0.95	12	0.01	2527.00	16113.00	19400	20240227	-20.93	12050	20230726	27.30	19400	-20.93	20240227	15030	2.06	20240110	19400	-20.93	20240227	12050	27.30	20230726	2.59	N	264450	500	51 억		362376	N	N	0	N	00	N
73	20240719	091017	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	15410	-40	5	-0.26	7332620	479	5.60	15320	15440	15300	20050	10820	15450	15308.18	3.54	0	-19	15803	15626	15483	15306	15163	15555	15235	51	4600	500	11120	10	1	10245706	1579	6.10	0.96	12	0.00	2527.00	16113.00	19400	20240227	-20.57	12050	20230726	27.88	19400	-20.57	20240227	15030	2.53	20240110	19400	-20.57	20240227	12050	27.88	20230726	2.59	N	264450	500	51 억		362376	N	N	0	N	00	N
74	20240718	160955	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	15450	-280	5	-1.78	131885320	8551	93.15	15660	15660	15340	20400	11020	15730	15423.37	3.54	0	-86	15950	15840	15720	15610	15490	15895	15665	51	4670	500	11320	10	1	10245706	1583	6.11	0.96	12	0.08	2527.00	16113.00	19400	20240227	-20.36	12050	20230726	28.22	19400	-20.36	20240227	15030	2.79	20240110	19400	-20.36	20240227	12050	28.22	20230726	2.60	N	264450	500	51 억		362451	N	N	1	N	00	N
75	20240718	151004	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	15450	-280	5	-1.78	126694570	8215	89.49	15660	15660	15340	20400	11020	15730	15422.35	3.54	0	102	15950	15840	15720	15610	15490	15895	15665	51	4670	500	11320	10	1	10245706	1583	6.11	0.96	12	0.08	2527.00	16113.00	19400	20240227	-20.36	12050	20230726	28.22	19400	-20.36	20240227	15030	2.79	20240110	19400	-20.36	20240227	12050	28.22	20230726	2.60	N	264450	500	51 억		362451	N	N	1	N	00	N
76	20240718	140956	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	15410	-320	5	-2.03	76029360	4922	53.62	15660	15660	15350	20400	11020	15730	15446.84	3.54	0	-9	15950	15840	15720	15610	15490	15895	15665	51	4670	500	11320	10	1	10245706	1579	6.10	0.96	12	0.05	2527.00	16113.00	19400	20240227	-20.57	12050	20230726	27.88	19400	-20.57	20240227	15030	2.53	20240110	19400	-20.57	20240227	12050	27.88	20230726	2.60	N	264450	500	51 억		362451	N	N	1	N	00	N
77	20240718	130957	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	15420	-310	5	-1.97	70326270	4552	49.59	15660	15660	15350	20400	11020	15730	15449.53	3.54	0	43	15950	15840	15720	15610	15490	15895	15665	51	4670	500	11320	10	1	10245706	1580	6.10	0.96	12	0.04	2527.00	16113.00	19400	20240227	-20.52	12050	20230726	27.97	19400	-20.52	20240227	15030	2.59	20240110	19400	-20.52	20240227	12050	27.97	20230726	2.60	N	264450	500	51 억		362451	N	N	1	N	00	N
78	20240718	120958	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	15430	-300	5	-1.91	62379940	4037	43.98	15660	15660	15350	20400	11020	15730	15452.05	3.54	0	43	15950	15840	15720	15610	15490	15895	15665	51	4670	500	11320	10	1	10245706	1581	6.11	0.96	12	0.04	2527.00	16113.00	19400	20240227	-20.46	12050	20230726	28.05	19400	-20.46	20240227	15030	2.66	20240110	19400	-20.46	20240227	12050	28.05	20230726	2.60	N	264450	500	51 억		362451	N	N	1	N	00	N
79	20240718	111005	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	15470	-260	5	-1.65	42336410	2740	29.85	15660	15660	15350	20400	11020	15730	15451.24	3.54	0	44	15950	15840	15720	15610	15490	15895	15665	51	4670	500	11320	10	1	10245706	1585	6.12	0.96	12	0.03	2527.00	16113.00	19400	20240227	-20.26	12050	20230726	28.38	19400	-20.26	20240227	15030	2.93	20240110	19400	-20.26	20240227	12050	28.38	20230726	2.60	N	264450	500	51 억		362451	N	N	1	N	00	N
80	20240718	101006	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	15430	-300	5	-1.91	33125050	2145	23.37	15660	15660	15350	20400	11020	15730	15442.91	3.54	0	43	15950	15840	15720	15610	15490	15895	15665	51	4670	500	11320	10	1	10245706	1581	6.11	0.96	12	0.02	2527.00	16113.00	19400	20240227	-20.46	12050	20230726	28.05	19400	-20.46	20240227	15030	2.66	20240110	19400	-20.46	20240227	12050	28.05	20230726	2.60	N	264450	500	51 억		362451	N	N	1	N	00	N
81	20240718	091006	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	15470	-260	5	-1.65	22396220	1451	15.81	15660	15660	15350	20400	11020	15730	15435.02	3.54	0	17	15950	15840	15720	15610	15490	15895	15665	51	4670	500	11320	10	1	10245706	1585	6.12	0.96	12	0.01	2527.00	16113.00	19400	20240227	-20.26	12050	20230726	28.38	19400	-20.26	20240227	15030	2.93	20240110	19400	-20.26	20240227	12050	28.38	20230726	2.60	N	264450	500	51 억		362451	N	N	1	N	00	N
82	20240717	161048	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	15730	-20	5	-0.13	141563790	9009	73.07	15630	15830	15600	20450	11030	15750	15713.60	3.55	0	-802	15936	15842	15726	15632	15516	15890	15680	51	4700	500	11340	10	1	10245706	1612	6.22	0.98	12	0.09	2527.00	16113.00	19400	20240227	-18.92	12050	20230726	30.54	19400	-18.92	20240227	15030	4.66	20240110	19400	-18.92	20240227	12050	30.54	20230726	2.71	N	264450	500	51 억		363253	N	N	1	N	00	N
83	20240717	151054	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	15730	-20	5	-0.13	124013870	7888	63.98	15630	15830	15610	20450	11030	15750	15721.84	3.55	0	-766	15936	15842	15726	15632	15516	15890	15680	51	4700	500	11340	10	1	10245706	1612	6.22	0.98	12	0.08	2527.00	16113.00	19400	20240227	-18.92	12050	20230726	30.54	19400	-18.92	20240227	15030	4.66	20240110	19400	-18.92	20240227	12050	30.54	20230726	2.71	N	264450	500	51 억		363253	N	N	0	N	00	N
84	20240717	141050	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	15740	-10	5	-0.06	78128370	4960	40.23	15630	15830	15630	20450	11030	15750	15751.69	3.55	0	-816	15936	15842	15726	15632	15516	15890	15680	51	4700	500	11340	10	1	10245706	1613	6.23	0.98	12	0.05	2527.00	16113.00	19400	20240227	-18.87	12050	20230726	30.62	19400	-18.87	20240227	15030	4.72	20240110	19400	-18.87	20240227	12050	30.62	20230726	2.71	N	264450	500	51 억		363253	N	N	0	N	00	N
85	20240717	131048	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	15740	-10	5	-0.06	78081150	4957	40.21	15630	15830	15630	20450	11030	15750	15751.69	3.55	0	-816	15936	15842	15726	15632	15516	15890	15680	51	4700	500	11340	10	1	10245706	1613	6.23	0.98	12	0.05	2527.00	16113.00	19400	20240227	-18.87	12050	20230726	30.62	19400	-18.87	20240227	15030	4.72	20240110	19400	-18.87	20240227	12050	30.62	20230726	2.71	N	264450	500	51 억		363253	N	N	0	N	00	N
86	20240717	121050	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	15740	-10	5	-0.06	71666180	4549	36.90	15630	15830	15630	20450	11030	15750	15754.27	3.55	0	-816	15936	15842	15726	15632	15516	15890	15680	51	4700	500	11340	10	1	10245706	1613	6.23	0.98	12	0.04	2527.00	16113.00	19400	20240227	-18.87	12050	20230726	30.62	19400	-18.87	20240227	15030	4.72	20240110	19400	-18.87	20240227	12050	30.62	20230726	2.71	N	264450	500	51 억		363253	N	N	0	N	00	N
87	20240717	111051	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	15790	40	2	0.25	65197010	4138	33.56	15630	15830	15630	20450	11030	15750	15755.68	3.55	0	-750	15936	15842	15726	15632	15516	15890	15680	51	4700	500	11340	10	1	10245706	1618	6.25	0.98	12	0.04	2527.00	16113.00	19400	20240227	-18.61	12050	20230726	31.04	19400	-18.61	20240227	15030	5.06	20240110	19400	-18.61	20240227	12050	31.04	20230726	2.71	N	264450	500	51 억		363253	N	N	0	N	00	N
88	20240717	101053	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	15660	-90	5	-0.57	44392740	2818	22.86	15630	15830	15630	20450	11030	15750	15753.28	3.55	0	-630	15936	15842	15726	15632	15516	15890	15680	51	4700	500	11340	10	1	10245706	1604	6.20	0.97	12	0.03	2527.00	16113.00	19400	20240227	-19.28	12050	20230726	29.96	19400	-19.28	20240227	15030	4.19	20240110	19400	-19.28	20240227	12050	29.96	20230726	2.71	N	264450	500	51 억		363253	N	N	0	N	00	N
89	20240717	090850	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	15700	-50	5	-0.32	13377710	847	6.87	15630	15830	15630	20450	11030	15750	15794.23	3.55	0	-489	15936	15842	15726	15632	15516	15890	15680	51	4700	500	11340	10	1	10245706	1609	6.21	0.97	12	0.01	2527.00	16113.00	19400	20240227	-19.07	12050	20230726	30.29	19400	-19.07	20240227	15030	4.46	20240110	19400	-19.07	20240227	12050	30.29	20230726	2.71	N	264450	500	51 억		363253	N	N	0	N	00	N
90	20240716	161052	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	15750	40	2	0.25	193684780	12326	95.21	15710	15820	15610	20400	11000	15710	15713.51	3.55	0	-249	15963	15836	15593	15466	15223	15900	15530	51	4690	500	11310	10	1	10245706	1614	6.23	0.98	12	0.12	2527.00	16113.00	19400	20240227	-18.81	12050	20230726	30.71	19400	-18.81	20240227	15030	4.79	20240110	19400	-18.81	20240227	12050	30.71	20230726	2.71	N	264450	500	51 억		363469	N	N	4	N	00	N
91	20240716	151104	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	15730	20	2	0.13	192143040	12228	94.45	15710	15820	15610	20400	11000	15710	15713.37	3.55	0	-213	15963	15836	15593	15466	15223	15900	15530	51	4690	500	11310	10	1	10245706	1612	6.22	0.98	12	0.12	2527.00	16113.00	19400	20240227	-18.92	12050	20230726	30.54	19400	-18.92	20240227	15030	4.66	20240110	19400	-18.92	20240227	12050	30.54	20230726	2.71	N	264450	500	51 억		363469	N	N	4	N	00	N
92	20240716	141059	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	15690	-20	5	-0.13	172891020	11003	84.99	15710	15820	15610	20400	11000	15710	15713.08	3.55	0	-213	15963	15836	15593	15466	15223	15900	15530	51	4690	500	11310	10	1	10245706	1608	6.21	0.97	12	0.11	2527.00	16113.00	19400	20240227	-19.12	12050	20230726	30.21	19400	-19.12	20240227	15030	4.39	20240110	19400	-19.12	20240227	12050	30.21	20230726	2.71	N	264450	500	51 억		363469	N	N	4	N	00	N
93	20240716	131059	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	15620	-90	5	-0.57	159325960	10139	78.32	15710	15820	15610	20400	11000	15710	15714.17	3.55	0	199	15963	15836	15593	15466	15223	15900	15530	51	4690	500	11310	10	1	10245706	1600	6.18	0.97	12	0.10	2527.00	16113.00	19400	20240227	-19.48	12050	20230726	29.63	19400	-19.48	20240227	15030	3.93	20240110	19400	-19.48	20240227	12050	29.63	20230726	2.71	N	264450	500	51 억		363469	N	N	4	N	00	N
94	20240716	121056	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	15650	-60	5	-0.38	148404750	9440	72.92	15710	15820	15610	20400	11000	15710	15720.84	3.55	0	189	15963	15836	15593	15466	15223	15900	15530	51	4690	500	11310	10	1	10245706	1603	6.19	0.97	12	0.09	2527.00	16113.00	19400	20240227	-19.33	12050	20230726	29.88	19400	-19.33	20240227	15030	4.13	20240110	19400	-19.33	20240227	12050	29.88	20230726	2.71	N	264450	500	51 억		363469	N	N	4	N	00	N
95	20240716	111057	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	15650	-60	5	-0.38	132562500	8427	65.09	15710	15820	15640	20400	11000	15710	15730.69	3.55	0	101	15963	15836	15593	15466	15223	15900	15530	51	4690	500	11310	10	1	10245706	1603	6.19	0.97	12	0.08	2527.00	16113.00	19400	20240227	-19.33	12050	20230726	29.88	19400	-19.33	20240227	15030	4.13	20240110	19400	-19.33	20240227	12050	29.88	20230726	2.71	N	264450	500	51 억		363469	N	N	4	N	00	N
96	20240716	101058	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	15720	10	2	0.06	119532390	7596	58.67	15710	15820	15640	20400	11000	15710	15736.23	3.55	0	121	15963	15836	15593	15466	15223	15900	15530	51	4690	500	11310	10	1	10245706	1611	6.22	0.98	12	0.07	2527.00	16113.00	19400	20240227	-18.97	12050	20230726	30.46	19400	-18.97	20240227	15030	4.59	20240110	19400	-18.97	20240227	12050	30.46	20230726	2.71	N	264450	500	51 억		363469	N	N	4	N	00	N
97	20240716	091056	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	15770	60	2	0.38	10671500	680	5.25	15710	15770	15640	20400	11000	15710	15693.38	3.55	0	-142	15963	15836	15593	15466	15223	15900	15530	51	4690	500	11310	10	1	10245706	1616	6.24	0.98	12	0.01	2527.00	16113.00	19400	20240227	-18.71	12050	20230726	30.87	19400	-18.71	20240227	15030	4.92	20240110	19400	-18.71	20240227	12050	30.87	20230726	2.71	N	264450	500	51 억		363469	N	N	4	N	00	N
98	20240715	161040	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	15710	360	2	2.35	200367990	12913	178.53	15350	15720	15350	19950	10750	15350	15516.77	3.51	0	3958	15490	15420	15350	15280	15210	15385	15245	51	4600	500	11050	10	1	10245706	1610	6.22	0.97	12	0.13	2527.00	16113.00	19400	20240227	-19.02	12050	20230726	30.37	19400	-19.02	20240227	15030	4.52	20240110	19400	-19.02	20240227	12050	30.37	20230726	2.71	N	264450	500	51 억		359609	N	N	4	N	00	N
99	20240715	151048	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	15680	330	2	2.15	190415120	12279	169.76	15350	15720	15350	19950	10750	15350	15507.38	3.51	0	3715	15490	15420	15350	15280	15210	15385	15245	51	4600	500	11050	10	1	10245706	1607	6.20	0.97	12	0.12	2527.00	16113.00	19400	20240227	-19.18	12050	20230726	30.12	19400	-19.18	20240227	15030	4.32	20240110	19400	-19.18	20240227	12050	30.12	20230726	2.71	N	264450	500	51 억		359609	N	N	2	N	00	N
100	20240715	141045	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	15480	130	2	0.85	119479600	7737	106.97	15350	15500	15350	19950	10750	15350	15442.63	3.51	0	977	15490	15420	15350	15280	15210	15385	15245	51	4600	500	11050	10	1	10245706	1586	6.13	0.96	12	0.08	2527.00	16113.00	19400	20240227	-20.21	12050	20230726	28.46	19400	-20.21	20240227	15030	2.99	20240110	19400	-20.21	20240227	12050	28.46	20230726	2.71	N	264450	500	51 억		359609	N	N	2	N	00	N
101	20240715	131047	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	15430	80	2	0.52	107866090	6986	96.59	15350	15500	15350	19950	10750	15350	15440.32	3.51	0	977	15490	15420	15350	15280	15210	15385	15245	51	4600	500	11050	10	1	10245706	1581	6.11	0.96	12	0.07	2527.00	16113.00	19400	20240227	-20.46	12050	20230726	28.05	19400	-20.46	20240227	15030	2.66	20240110	19400	-20.46	20240227	12050	28.05	20230726	2.71	N	264450	500	51 억		359609	N	N	2	N	00	N
102	20240715	121046	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	15400	50	2	0.33	103018570	6672	92.24	15350	15500	15350	19950	10750	15350	15440.43	3.51	0	977	15490	15420	15350	15280	15210	15385	15245	51	4600	500	11050	10	1	10245706	1578	6.09	0.96	12	0.07	2527.00	16113.00	19400	20240227	-20.62	12050	20230726	27.80	19400	-20.62	20240227	15030	2.46	20240110	19400	-20.62	20240227	12050	27.80	20230726	2.71	N	264450	500	51 억		359609	N	N	2	N	00	N
103	20240715	111047	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	15480	130	2	0.85	58842860	3807	52.63	15350	15500	15350	19950	10750	15350	15456.49	3.51	0	882	15490	15420	15350	15280	15210	15385	15245	51	4600	500	11050	10	1	10245706	1586	6.13	0.96	12	0.04	2527.00	16113.00	19400	20240227	-20.21	12050	20230726	28.46	19400	-20.21	20240227	15030	2.99	20240110	19400	-20.21	20240227	12050	28.46	20230726	2.71	N	264450	500	51 억		359609	N	N	2	N	00	N
104	20240715	101044	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	15460	110	2	0.72	52371760	3389	46.85	15350	15500	15350	19950	10750	15350	15453.46	3.51	0	886	15490	15420	15350	15280	15210	15385	15245	51	4600	500	11050	10	1	10245706	1584	6.12	0.96	12	0.03	2527.00	16113.00	19400	20240227	-20.31	12050	20230726	28.30	19400	-20.31	20240227	15030	2.86	20240110	19400	-20.31	20240227	12050	28.30	20230726	2.71	N	264450	500	51 억		359609	N	N	2	N	00	N
105	20240715	091047	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	15390	40	2	0.26	1014190	66	0.91	15350	15400	15350	19950	10750	15350	15366.52	3.51	0	5	15490	15420	15350	15280	15210	15385	15245	51	4600	500	11050	10	1	10245706	1577	6.09	0.96	12	0.00	2527.00	16113.00	19400	20240227	-20.67	12050	20230726	27.72	19400	-20.67	20240227	15030	2.40	20240110	19400	-20.67	20240227	12050	27.72	20230726	2.71	N	264450	500	51 억		359609	N	N	2	N	00	N
106	20240712	161037	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	15350	-20	5	-0.13	110843200	7232	77.94	15370	15420	15280	19980	10760	15370	15324.74	3.51	0	87	15530	15450	15400	15320	15270	15425	15295	51	4610	500	11060	10	1	10245706	1573	6.07	0.95	12	0.07	2527.00	16113.00	19400	20240227	-20.88	12050	20230726	27.39	19400	-20.88	20240227	15030	2.13	20240110	19400	-20.88	20240227	12050	27.39	20230726	2.74	N	264450	500	51 억		359522	N	N	2	N	00	N
107	20240712	151045	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	15330	-40	5	-0.26	101822360	6644	71.60	15370	15420	15280	19980	10760	15370	15323.17	3.51	0	118	15530	15450	15400	15320	15270	15425	15295	51	4610	500	11060	10	1	10245706	1571	6.07	0.95	12	0.06	2527.00	16113.00	19400	20240227	-20.98	12050	20230726	27.22	19400	-20.98	20240227	15030	2.00	20240110	19400	-20.98	20240227	12050	27.22	20230726	2.74	N	264450	500	51 억		359522	N	N	195	N	00	N
108	20240712	141047	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	15290	-80	5	-0.52	62817490	4101	44.20	15370	15420	15280	19980	10760	15370	15313.09	3.51	0	102	15530	15450	15400	15320	15270	15425	15295	51	4610	500	11060	10	1	10245706	1567	6.05	0.95	12	0.04	2527.00	16113.00	19400	20240227	-21.19	12050	20230726	26.89	19400	-21.19	20240227	15030	1.73	20240110	19400	-21.19	20240227	12050	26.89	20230726	2.74	N	264450	500	51 억		359522	N	N	195	N	00	N
109	20240712	131041	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	15330	-40	5	-0.26	56558350	3692	39.79	15370	15420	15280	19980	10760	15370	15314.26	3.51	0	102	15530	15450	15400	15320	15270	15425	15295	51	4610	500	11060	10	1	10245706	1571	6.07	0.95	12	0.04	2527.00	16113.00	19400	20240227	-20.98	12050	20230726	27.22	19400	-20.98	20240227	15030	2.00	20240110	19400	-20.98	20240227	12050	27.22	20230726	2.74	N	264450	500	51 억		359522	N	N	195	N	00	N
110	20240712	121043	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	15320	-50	5	-0.33	53755630	3509	37.82	15370	15420	15280	19980	10760	15370	15314.19	3.51	0	102	15530	15450	15400	15320	15270	15425	15295	51	4610	500	11060	10	1	10245706	1570	6.06	0.95	12	0.03	2527.00	16113.00	19400	20240227	-21.03	12050	20230726	27.14	19400	-21.03	20240227	15030	1.93	20240110	19400	-21.03	20240227	12050	27.14	20230726	2.74	N	264450	500	51 억		359522	N	N	195	N	00	N
111	20240712	111040	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	15350	-20	5	-0.13	51668540	3373	36.35	15370	15420	15280	19980	10760	15370	15312.76	3.51	0	102	15530	15450	15400	15320	15270	15425	15295	51	4610	500	11060	10	1	10245706	1573	6.07	0.95	12	0.03	2527.00	16113.00	19400	20240227	-20.88	12050	20230726	27.39	19400	-20.88	20240227	15030	2.13	20240110	19400	-20.88	20240227	12050	27.39	20230726	2.74	N	264450	500	51 억		359522	N	N	195	N	00	N
112	20240712	101040	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	15320	-50	5	-0.33	31172990	2035	21.93	15370	15420	15280	19980	10760	15370	15308.62	3.51	0	102	15530	15450	15400	15320	15270	15425	15295	51	4610	500	11060	10	1	10245706	1570	6.06	0.95	12	0.02	2527.00	16113.00	19400	20240227	-21.03	12050	20230726	27.14	19400	-21.03	20240227	15030	1.93	20240110	19400	-21.03	20240227	12050	27.14	20230726	2.74	N	264450	500	51 억		359522	N	N	195	N	00	N
113	20240712	091038	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	15360	-10	5	-0.07	6594710	429	4.62	15370	15420	15360	19980	10760	15370	15379.42	3.51	0	13	15530	15450	15400	15320	15270	15425	15295	51	4610	500	11060	10	1	10245706	1574	6.08	0.95	12	0.00	2527.00	16113.00	19400	20240227	-20.82	12050	20230726	27.47	19400	-20.82	20240227	15030	2.20	20240110	19400	-20.82	20240227	12050	27.47	20230726	2.74	N	264450	500	51 억		359522	N	N	195	N	00	N
114	20240711	161034	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	15370	-50	5	-0.32	143014950	9279	103.82	15420	15480	15350	20000	10800	15420	15412.75	3.51	0	-522	15666	15542	15426	15302	15186	15485	15245	51	4580	500	11100	10	1	10245706	1575	6.08	0.95	12	0.09	2527.00	16113.00	19400	20240227	-20.77	12050	20230726	27.55	19400	-20.77	20240227	15030	2.26	20240110	19400	-20.77	20240227	12050	27.55	20230726	2.72	N	264450	500	51 억		360028	N	N	195	N	00	N
115	20240711	151040	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	15400	-20	5	-0.13	140539810	9118	102.01	15420	15480	15350	20000	10800	15420	15413.45	3.51	0	-501	15666	15542	15426	15302	15186	15485	15245	51	4580	500	11100	10	1	10245706	1578	6.09	0.96	12	0.09	2527.00	16113.00	19400	20240227	-20.62	12050	20230726	27.80	19400	-20.62	20240227	15030	2.46	20240110	19400	-20.62	20240227	12050	27.80	20230726	2.72	N	264450	500	51 억		360028	N	N	147	N	00	N
116	20240711	141041	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	15400	-20	5	-0.13	133174920	8639	96.65	15420	15480	15350	20000	10800	15420	15415.55	3.51	0	-501	15666	15542	15426	15302	15186	15485	15245	51	4580	500	11100	10	1	10245706	1578	6.09	0.96	12	0.08	2527.00	16113.00	19400	20240227	-20.62	12050	20230726	27.80	19400	-20.62	20240227	15030	2.46	20240110	19400	-20.62	20240227	12050	27.80	20230726	2.72	N	264450	500	51 억		360028	N	N	147	N	00	N
117	20240711	131038	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	15350	-70	5	-0.45	119465250	7748	86.69	15420	15480	15350	20000	10800	15420	15418.85	3.51	0	-501	15666	15542	15426	15302	15186	15485	15245	51	4580	500	11100	10	1	10245706	1573	6.07	0.95	12	0.08	2527.00	16113.00	19400	20240227	-20.88	12050	20230726	27.39	19400	-20.88	20240227	15030	2.13	20240110	19400	-20.88	20240227	12050	27.39	20230726	2.72	N	264450	500	51 억		360028	N	N	147	N	00	N
118	20240711	121038	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	15410	-10	5	-0.06	103047850	6681	74.75	15420	15480	15400	20000	10800	15420	15424.02	3.51	0	7	15666	15542	15426	15302	15186	15485	15245	51	4580	500	11100	10	1	10245706	1579	6.10	0.96	12	0.07	2527.00	16113.00	19400	20240227	-20.57	12050	20230726	27.88	19400	-20.57	20240227	15030	2.53	20240110	19400	-20.57	20240227	12050	27.88	20230726	2.72	N	264450	500	51 억		360028	N	N	147	N	00	N
119	20240711	111034	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	15400	-20	5	-0.13	100286670	6502	72.75	15420	15480	15400	20000	10800	15420	15423.97	3.51	0	7	15666	15542	15426	15302	15186	15485	15245	51	4580	500	11100	10	1	10245706	1578	6.09	0.96	12	0.06	2527.00	16113.00	19400	20240227	-20.62	12050	20230726	27.80	19400	-20.62	20240227	15030	2.46	20240110	19400	-20.62	20240227	12050	27.80	20230726	2.72	N	264450	500	51 억		360028	N	N	147	N	00	N
120	20240711	101036	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	15460	40	2	0.26	57700240	3741	41.86	15420	15480	15420	20000	10800	15420	15423.75	3.51	0	120	15666	15542	15426	15302	15186	15485	15245	51	4580	500	11100	10	1	10245706	1584	6.12	0.96	12	0.04	2527.00	16113.00	19400	20240227	-20.31	12050	20230726	28.30	19400	-20.31	20240227	15030	2.86	20240110	19400	-20.31	20240227	12050	28.30	20230726	2.72	N	264450	500	51 억		360028	N	N	147	N	00	N
121	20240711	091034	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	15480	60	2	0.39	494470	32	0.36	15420	15480	15420	20000	10800	15420	15452.19	3.51	0	2	15666	15542	15426	15302	15186	15485	15245	51	4580	500	11100	10	1	10245706	1586	6.13	0.96	12	0.00	2527.00	16113.00	19400	20240227	-20.21	12050	20230726	28.46	19400	-20.21	20240227	15030	2.99	20240110	19400	-20.21	20240227	12050	28.46	20230726	2.72	N	264450	500	51 억		360028	N	N	147	N	00	N
122	20240710	161030	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	15420	-80	5	-0.52	137750620	8937	76.66	15500	15550	15310	20150	10850	15500	15413.52	3.52	0	-248	15886	15692	15426	15232	14966	15730	15270	51	4650	500	11160	10	1	10245706	1580	6.10	0.96	12	0.09	2527.00	16113.00	19400	20240227	-20.52	12050	20230726	27.97	19400	-20.52	20240227	15030	2.59	20240110	19400	-20.52	20240227	12050	27.97	20230726	2.73	N	264450	500	51 억		360276	N	N	147	N	00	N
123	20240710	151034	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	15400	-100	5	-0.65	131771900	8549	73.33	15500	15550	15310	20150	10850	15500	15413.72	3.52	0	-223	15886	15692	15426	15232	14966	15730	15270	51	4650	500	11160	10	1	10245706	1578	6.09	0.96	12	0.08	2527.00	16113.00	19400	20240227	-20.62	12050	20230726	27.80	19400	-20.62	20240227	15030	2.46	20240110	19400	-20.62	20240227	12050	27.80	20230726	2.73	N	264450	500	51 억		360276	N	N	138	N	00	N
124	20240710	141034	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	15390	-110	5	-0.71	88220900	5718	49.05	15500	15550	15370	20150	10850	15500	15428.63	3.52	0	-228	15886	15692	15426	15232	14966	15730	15270	51	4650	500	11160	10	1	10245706	1577	6.09	0.96	12	0.06	2527.00	16113.00	19400	20240227	-20.67	12050	20230726	27.72	19400	-20.67	20240227	15030	2.40	20240110	19400	-20.67	20240227	12050	27.72	20230726	2.73	N	264450	500	51 억		360276	N	N	138	N	00	N
125	20240710	131033	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	15400	-100	5	-0.65	70485500	4566	39.17	15500	15550	15380	20150	10850	15500	15437.03	3.52	0	-228	15886	15692	15426	15232	14966	15730	15270	51	4650	500	11160	10	1	10245706	1578	6.09	0.96	12	0.04	2527.00	16113.00	19400	20240227	-20.62	12050	20230726	27.80	19400	-20.62	20240227	15030	2.46	20240110	19400	-20.62	20240227	12050	27.80	20230726	2.73	N	264450	500	51 억		360276	N	N	138	N	00	N
126	20240710	121031	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	15440	-60	5	-0.39	52054870	3370	28.91	15500	15550	15400	20150	10850	15500	15446.55	3.52	0	-103	15886	15692	15426	15232	14966	15730	15270	51	4650	500	11160	10	1	10245706	1582	6.11	0.96	12	0.03	2527.00	16113.00	19400	20240227	-20.41	12050	20230726	28.13	19400	-20.41	20240227	15030	2.73	20240110	19400	-20.41	20240227	12050	28.13	20230726	2.73	N	264450	500	51 억		360276	N	N	138	N	00	N
127	20240710	111033	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	15440	-60	5	-0.39	40970860	2652	22.75	15500	15550	15400	20150	10850	15500	15449.04	3.52	0	-103	15886	15692	15426	15232	14966	15730	15270	51	4650	500	11160	10	1	10245706	1582	6.11	0.96	12	0.03	2527.00	16113.00	19400	20240227	-20.41	12050	20230726	28.13	19400	-20.41	20240227	15030	2.73	20240110	19400	-20.41	20240227	12050	28.13	20230726	2.73	N	264450	500	51 억		360276	N	N	138	N	00	N
128	20240710	101028	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	15450	-50	5	-0.32	26551330	1717	14.73	15500	15550	15400	20150	10850	15500	15463.79	3.52	0	-103	15886	15692	15426	15232	14966	15730	15270	51	4650	500	11160	10	1	10245706	1583	6.11	0.96	12	0.02	2527.00	16113.00	19400	20240227	-20.36	12050	20230726	28.22	19400	-20.36	20240227	15030	2.79	20240110	19400	-20.36	20240227	12050	28.22	20230726	2.73	N	264450	500	51 억		360276	N	N	138	N	00	N
129	20240710	091034	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	15540	40	2	0.26	7523470	486	4.17	15500	15550	15410	20150	10850	15500	15480.39	3.52	0	-34	15886	15692	15426	15232	14966	15730	15270	51	4650	500	11160	10	1	10245706	1592	6.15	0.96	12	0.00	2527.00	16113.00	19400	20240227	-19.90	12050	20230726	28.96	19400	-19.90	20240227	15030	3.39	20240110	19400	-19.90	20240227	12050	28.96	20230726	2.73	N	264450	500	51 억		360276	N	N	138	N	00	N
130	20240709	161026	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	15500	-100	5	-0.64	180740320	11648	133.41	15500	15620	15160	20250	10920	15600	15516.85	3.52	0	-4181	15893	15746	15623	15476	15353	15685	15415	51	4650	500	11230	10	1	10245706	1588	6.13	0.96	12	0.11	2527.00	16113.00	19400	20240227	-20.10	12050	20230726	28.63	19400	-20.10	20240227	15030	3.13	20240110	19400	-20.10	20240227	12050	28.63	20230726	2.71	N	264450	500	51 억		360457	N	N	138	N	00	N
131	20240709	151033	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	15560	-40	5	-0.26	177510560	11440	131.03	15500	15620	15160	20250	10920	15600	15516.66	3.52	0	-4169	15893	15746	15623	15476	15353	15685	15415	51	4650	500	11230	10	1	10245706	1594	6.16	0.97	12	0.11	2527.00	16113.00	19400	20240227	-19.79	12050	20230726	29.13	19400	-19.79	20240227	15030	3.53	20240110	19400	-19.79	20240227	12050	29.13	20230726	2.71	N	264450	500	51 억		360457	N	N	57	N	00	N
132	20240709	141032	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	15580	-20	5	-0.13	166901080	10758	123.22	15500	15620	15160	20250	10920	15600	15514.14	3.52	0	-4136	15893	15746	15623	15476	15353	15685	15415	51	4650	500	11230	10	1	10245706	1596	6.17	0.97	12	0.11	2527.00	16113.00	19400	20240227	-19.69	12050	20230726	29.29	19400	-19.69	20240227	15030	3.66	20240110	19400	-19.69	20240227	12050	29.29	20230726	2.71	N	264450	500	51 억		360457	N	N	57	N	00	N
133	20240709	131035	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	15620	20	2	0.13	87836940	5636	64.55	15500	15620	15500	20250	10920	15600	15584.98	3.52	0	-219	15893	15746	15623	15476	15353	15685	15415	51	4650	500	11230	10	1	10245706	1600	6.18	0.97	12	0.06	2527.00	16113.00	19400	20240227	-19.48	12050	20230726	29.63	19400	-19.48	20240227	15030	3.93	20240110	19400	-19.48	20240227	12050	29.63	20230726	2.71	N	264450	500	51 억		360457	N	N	57	N	00	N
134	20240709	121036	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	15610	10	2	0.06	61868850	3972	45.49	15500	15620	15500	20250	10920	15600	15576.25	3.52	0	-90	15893	15746	15623	15476	15353	15685	15415	51	4650	500	11230	10	1	10245706	1599	6.18	0.97	12	0.04	2527.00	16113.00	19400	20240227	-19.54	12050	20230726	29.54	19400	-19.54	20240227	15030	3.86	20240110	19400	-19.54	20240227	12050	29.54	20230726	2.71	N	264450	500	51 억		360457	N	N	57	N	00	N
135	20240709	111037	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	15610	10	2	0.06	42138370	2708	31.02	15500	15620	15500	20250	10920	15600	15560.70	3.52	0	-90	15893	15746	15623	15476	15353	15685	15415	51	4650	500	11230	10	1	10245706	1599	6.18	0.97	12	0.03	2527.00	16113.00	19400	20240227	-19.54	12050	20230726	29.54	19400	-19.54	20240227	15030	3.86	20240110	19400	-19.54	20240227	12050	29.54	20230726	2.71	N	264450	500	51 억		360457	N	N	57	N	00	N
136	20240709	101033	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	15600	0	3	0.00	28854370	1857	21.27	15500	15610	15500	20250	10920	15600	15538.16	3.52	0	-90	15893	15746	15623	15476	15353	15685	15415	51	4650	500	11230	10	1	10245706	1598	6.17	0.97	12	0.02	2527.00	16113.00	19400	20240227	-19.59	12050	20230726	29.46	19400	-19.59	20240227	15030	3.79	20240110	19400	-19.59	20240227	12050	29.46	20230726	2.71	N	264450	500	51 억		360457	N	N	57	N	00	N
137	20240709	091030	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	15580	-20	5	-0.13	6193680	399	4.57	15500	15600	15500	20250	10920	15600	15523.01	3.52	0	-55	15893	15746	15623	15476	15353	15685	15415	51	4650	500	11230	10	1	10245706	1596	6.17	0.97	12	0.00	2527.00	16113.00	19400	20240227	-19.69	12050	20230726	29.29	19400	-19.69	20240227	15030	3.66	20240110	19400	-19.69	20240227	12050	29.29	20230726	2.71	N	264450	500	51 억		360457	N	N	57	N	00	N
138	20240708	161023	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	15600	20	2	0.13	134626200	8637	60.87	15770	15770	15500	20250	10910	15580	15586.70	3.51	0	322	15893	15736	15633	15476	15373	15685	15425	51	4670	500	11210	10	1	10245706	1598	6.17	0.97	12	0.08	2527.00	16113.00	19400	20240227	-19.59	12050	20230726	29.46	19400	-19.59	20240227	15030	3.79	20240110	19400	-19.59	20240227	12050	29.46	20230726	2.73	N	264450	500	51 억		360128	N	N	57	N	00	N
139	20240708	151026	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	15600	20	2	0.13	127731620	8195	57.75	15770	15770	15500	20250	10910	15580	15586.53	3.51	0	336	15893	15736	15633	15476	15373	15685	15425	51	4670	500	11210	10	1	10245706	1598	6.17	0.97	12	0.08	2527.00	16113.00	19400	20240227	-19.59	12050	20230726	29.46	19400	-19.59	20240227	15030	3.79	20240110	19400	-19.59	20240227	12050	29.46	20230726	2.73	N	264450	500	51 억		360128	N	N	379	N	00	N
140	20240708	141028	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	15610	30	2	0.19	102001660	6546	46.13	15770	15770	15500	20250	10910	15580	15582.29	3.51	0	347	15893	15736	15633	15476	15373	15685	15425	51	4670	500	11210	10	1	10245706	1599	6.18	0.97	12	0.06	2527.00	16113.00	19400	20240227	-19.54	12050	20230726	29.54	19400	-19.54	20240227	15030	3.86	20240110	19400	-19.54	20240227	12050	29.54	20230726	2.73	N	264450	500	51 억		360128	N	N	379	N	00	N
141	20240708	131023	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	15620	40	2	0.26	76882560	4938	34.80	15770	15770	15500	20250	10910	15580	15569.57	3.51	0	409	15893	15736	15633	15476	15373	15685	15425	51	4670	500	11210	10	1	10245706	1600	6.18	0.97	12	0.05	2527.00	16113.00	19400	20240227	-19.48	12050	20230726	29.63	19400	-19.48	20240227	15030	3.93	20240110	19400	-19.48	20240227	12050	29.63	20230726	2.73	N	264450	500	51 억		360128	N	N	379	N	00	N
142	20240708	121026	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	15620	40	2	0.26	68200230	4382	30.88	15770	15770	15500	20250	10910	15580	15563.72	3.51	0	421	15893	15736	15633	15476	15373	15685	15425	51	4670	500	11210	10	1	10245706	1600	6.18	0.97	12	0.04	2527.00	16113.00	19400	20240227	-19.48	12050	20230726	29.63	19400	-19.48	20240227	15030	3.93	20240110	19400	-19.48	20240227	12050	29.63	20230726	2.73	N	264450	500	51 억		360128	N	N	379	N	00	N
143	20240708	111023	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	15630	50	2	0.32	60167550	3868	27.26	15770	15770	15500	20250	10910	15580	15555.21	3.51	0	428	15893	15736	15633	15476	15373	15685	15425	51	4670	500	11210	10	1	10245706	1601	6.19	0.97	12	0.04	2527.00	16113.00	19400	20240227	-19.43	12050	20230726	29.71	19400	-19.43	20240227	15030	3.99	20240110	19400	-19.43	20240227	12050	29.71	20230726	2.73	N	264450	500	51 억		360128	N	N	379	N	00	N
144	20240708	101023	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	15630	50	2	0.32	23531580	1511	10.65	15770	15770	15500	20250	10910	15580	15573.51	3.51	0	-7	15893	15736	15633	15476	15373	15685	15425	51	4670	500	11210	10	1	10245706	1601	6.19	0.97	12	0.01	2527.00	16113.00	19400	20240227	-19.43	12050	20230726	29.71	19400	-19.43	20240227	15030	3.99	20240110	19400	-19.43	20240227	12050	29.71	20230726	2.73	N	264450	500	51 억		360128	N	N	379	N	00	N
145	20240708	091022	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	15640	60	2	0.39	5797460	373	2.63	15770	15770	15500	20250	10910	15580	15542.79	3.51	0	4	15893	15736	15633	15476	15373	15685	15425	51	4670	500	11210	10	1	10245706	1602	6.19	0.97	12	0.00	2527.00	16113.00	19400	20240227	-19.38	12050	20230726	29.79	19400	-19.38	20240227	15030	4.06	20240110	19400	-19.38	20240227	12050	29.79	20230726	2.73	N	264450	500	51 억		360128	N	N	379	N	00	N
146	20240705	161018	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	15580	-50	5	-0.32	219487950	14051	150.09	15640	15790	15530	20300	10950	15630	15620.81	3.52	0	-220	15936	15782	15646	15492	15356	15860	15570	51	4670	500	11250	10	1	10245706	1596	6.17	0.97	12	0.14	2527.00	16113.00	19400	20240227	-19.69	12050	20230726	29.29	19400	-19.69	20240227	15030	3.66	20240110	19400	-19.69	20240227	12050	29.29	20230726	2.73	N	264450	500	51 억		360348	N	N	379	N	00	N
147	20240705	151021	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	15620	-10	5	-0.06	181447120	11611	124.02	15640	15790	15530	20300	10950	15630	15627.17	3.52	0	-178	15936	15782	15646	15492	15356	15860	15570	51	4670	500	11250	10	1	10245706	1600	6.18	0.97	12	0.11	2527.00	16113.00	19400	20240227	-19.48	12050	20230726	29.63	19400	-19.48	20240227	15030	3.93	20240110	19400	-19.48	20240227	12050	29.63	20230726	2.73	N	264450	500	51 억		360348	N	N	62	N	00	N
148	20240705	141024	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	15650	20	2	0.13	165166540	10569	112.89	15640	15790	15530	20300	10950	15630	15627.45	3.52	0	-23	15936	15782	15646	15492	15356	15860	15570	51	4670	500	11250	10	1	10245706	1603	6.19	0.97	12	0.10	2527.00	16113.00	19400	20240227	-19.33	12050	20230726	29.88	19400	-19.33	20240227	15030	4.13	20240110	19400	-19.33	20240227	12050	29.88	20230726	2.73	N	264450	500	51 억		360348	N	N	62	N	00	N
149	20240705	131021	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	15630	0	3	0.00	139550830	8929	95.37	15640	15790	15530	20300	10950	15630	15628.94	3.52	0	107	15936	15782	15646	15492	15356	15860	15570	51	4670	500	11250	10	1	10245706	1601	6.19	0.97	12	0.09	2527.00	16113.00	19400	20240227	-19.43	12050	20230726	29.71	19400	-19.43	20240227	15030	3.99	20240110	19400	-19.43	20240227	12050	29.71	20230726	2.73	N	264450	500	51 억		360348	N	N	62	N	00	N
150	20240705	121021	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	15660	30	2	0.19	87337270	5582	59.62	15640	15790	15620	20300	10950	15630	15646.23	3.52	0	-80	15936	15782	15646	15492	15356	15860	15570	51	4670	500	11250	10	1	10245706	1604	6.20	0.97	12	0.05	2527.00	16113.00	19400	20240227	-19.28	12050	20230726	29.96	19400	-19.28	20240227	15030	4.19	20240110	19400	-19.28	20240227	12050	29.96	20230726	2.73	N	264450	500	51 억		360348	N	N	62	N	00	N
151	20240705	111018	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	15670	40	2	0.26	79036050	5052	53.96	15640	15790	15620	20300	10950	15630	15644.51	3.52	0	-80	15936	15782	15646	15492	15356	15860	15570	51	4670	500	11250	10	1	10245706	1606	6.20	0.97	12	0.05	2527.00	16113.00	19400	20240227	-19.23	12050	20230726	30.04	19400	-19.23	20240227	15030	4.26	20240110	19400	-19.23	20240227	12050	30.04	20230726	2.73	N	264450	500	51 억		360348	N	N	62	N	00	N
152	20240705	101018	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	15680	50	2	0.32	21052800	1342	14.33	15640	15790	15630	20300	10950	15630	15687.63	3.52	0	-75	15936	15782	15646	15492	15356	15860	15570	51	4670	500	11250	10	1	10245706	1607	6.20	0.97	12	0.01	2527.00	16113.00	19400	20240227	-19.18	12050	20230726	30.12	19400	-19.18	20240227	15030	4.32	20240110	19400	-19.18	20240227	12050	30.12	20230726	2.73	N	264450	500	51 억		360348	N	N	62	N	00	N
153	20240705	091020	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	15770	140	2	0.90	3465040	220	2.35	15640	15790	15640	20300	10950	15630	15750.18	3.52	0	-26	15936	15782	15646	15492	15356	15860	15570	51	4670	500	11250	10	1	10245706	1616	6.24	0.98	12	0.00	2527.00	16113.00	19400	20240227	-18.71	12050	20230726	30.87	19400	-18.71	20240227	15030	4.92	20240110	19400	-18.71	20240227	12050	30.87	20230726	2.73	N	264450	500	51 억		360348	N	N	62	N	00	N
154	20240704	161014	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	15630	30	2	0.19	146630760	9362	88.42	15600	15800	15510	20250	10920	15600	15662.33	3.51	0	296	16080	15840	15570	15330	15060	15960	15450	51	4650	500	11230	10	1	10245706	1601	6.19	0.97	12	0.09	2527.00	16113.00	19400	20240227	-19.43	12050	20230726	29.71	19400	-19.43	20240227	15030	3.99	20240110	19400	-19.43	20240227	12050	29.71	20230726	2.74	N	264450	500	51 억		360046	N	N	62	N	00	N
155	20240704	151018	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	15600	0	3	0.00	139837000	8927	84.31	15600	15800	15510	20250	10920	15600	15664.50	3.51	0	325	16080	15840	15570	15330	15060	15960	15450	51	4650	500	11230	10	1	10245706	1598	6.17	0.97	12	0.09	2527.00	16113.00	19400	20240227	-19.59	12050	20230726	29.46	19400	-19.59	20240227	15030	3.79	20240110	19400	-19.59	20240227	12050	29.46	20230726	2.74	N	264450	500	51 억		360046	N	N	25	N	00	N
156	20240704	141017	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	15720	120	2	0.77	89702070	5724	54.06	15600	15800	15510	20250	10920	15600	15671.22	3.51	0	370	16080	15840	15570	15330	15060	15960	15450	51	4650	500	11230	10	1	10245706	1611	6.22	0.98	12	0.06	2527.00	16113.00	19400	20240227	-18.97	12050	20230726	30.46	19400	-18.97	20240227	15030	4.59	20240110	19400	-18.97	20240227	12050	30.46	20230726	2.74	N	264450	500	51 억		360046	N	N	25	N	00	N
157	20240704	131017	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	15710	110	2	0.71	75213420	4800	45.33	15600	15800	15510	20250	10920	15600	15669.46	3.51	0	394	16080	15840	15570	15330	15060	15960	15450	51	4650	500	11230	10	1	10245706	1610	6.22	0.97	12	0.05	2527.00	16113.00	19400	20240227	-19.02	12050	20230726	30.37	19400	-19.02	20240227	15030	4.52	20240110	19400	-19.02	20240227	12050	30.37	20230726	2.74	N	264450	500	51 억		360046	N	N	25	N	00	N
158	20240704	121018	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	15610	10	2	0.06	63710220	4065	38.39	15600	15800	15510	20250	10920	15600	15672.87	3.51	0	358	16080	15840	15570	15330	15060	15960	15450	51	4650	500	11230	10	1	10245706	1599	6.18	0.97	12	0.04	2527.00	16113.00	19400	20240227	-19.54	12050	20230726	29.54	19400	-19.54	20240227	15030	3.86	20240110	19400	-19.54	20240227	12050	29.54	20230726	2.74	N	264450	500	51 억		360046	N	N	25	N	00	N
159	20240704	111016	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	15660	60	2	0.38	43128180	2749	25.96	15600	15800	15510	20250	10920	15600	15688.68	3.51	0	377	16080	15840	15570	15330	15060	15960	15450	51	4650	500	11230	10	1	10245706	1604	6.20	0.97	12	0.03	2527.00	16113.00	19400	20240227	-19.28	12050	20230726	29.96	19400	-19.28	20240227	15030	4.19	20240110	19400	-19.28	20240227	12050	29.96	20230726	2.74	N	264450	500	51 억		360046	N	N	25	N	00	N
160	20240704	101016	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	15760	160	2	1.03	26378480	1681	15.88	15600	15800	15510	20250	10920	15600	15692.14	3.51	0	93	16080	15840	15570	15330	15060	15960	15450	51	4650	500	11230	10	1	10245706	1615	6.24	0.98	12	0.02	2527.00	16113.00	19400	20240227	-18.76	12050	20230726	30.79	19400	-18.76	20240227	15030	4.86	20240110	19400	-18.76	20240227	12050	30.79	20230726	2.74	N	264450	500	51 억		360046	N	N	25	N	00	N
161	20240704	091018	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	15800	200	2	1.28	8619100	550	5.19	15600	15800	15510	20250	10920	15600	15671.09	3.51	0	222	16080	15840	15570	15330	15060	15960	15450	51	4650	500	11230	10	1	10245706	1619	6.25	0.98	12	0.01	2527.00	16113.00	19400	20240227	-18.56	12050	20230726	31.12	19400	-18.56	20240227	15030	5.12	20240110	19400	-18.56	20240227	12050	31.12	20230726	2.74	N	264450	500	51 억		360046	N	N	25	N	00	N
162	20240703	161012	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	15600	-100	5	-0.64	165945710	10587	123.22	15590	15810	15300	20400	10990	15700	15674.48	3.53	0	-1147	15993	15846	15693	15546	15393	15770	15470	51	4700	500	11300	10	1	10245706	1598	6.17	0.97	12	0.10	2527.00	16113.00	19400	20240227	-19.59	12050	20230726	29.46	19400	-19.59	20240227	15030	3.79	20240110	19400	-19.59	20240227	12050	29.46	20230726	2.74	N	264450	500	51 억		361504	N	N	25	N	00	N
163	20240703	151015	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	15680	-20	5	-0.13	158941910	10138	117.99	15590	15810	15300	20400	10990	15700	15677.84	3.53	0	-1065	15993	15846	15693	15546	15393	15770	15470	51	4700	500	11300	10	1	10245706	1607	6.20	0.97	12	0.10	2527.00	16113.00	19400	20240227	-19.18	12050	20230726	30.12	19400	-19.18	20240227	15030	4.32	20240110	19400	-19.18	20240227	12050	30.12	20230726	2.74	N	264450	500	51 억		361504	N	N	17	N	00	N
164	20240703	141015	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	15740	40	2	0.25	135685170	8652	100.70	15590	15810	15300	20400	10990	15700	15682.52	3.53	0	-201	15993	15846	15693	15546	15393	15770	15470	51	4700	500	11300	10	1	10245706	1613	6.23	0.98	12	0.08	2527.00	16113.00	19400	20240227	-18.87	12050	20230726	30.62	19400	-18.87	20240227	15030	4.72	20240110	19400	-18.87	20240227	12050	30.62	20230726	2.74	N	264450	500	51 억		361504	N	N	17	N	00	N
165	20240703	131014	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	15770	70	2	0.45	119188380	7599	88.44	15590	15810	15300	20400	10990	15700	15684.75	3.53	0	-194	15993	15846	15693	15546	15393	15770	15470	51	4700	500	11300	10	1	10245706	1616	6.24	0.98	12	0.07	2527.00	16113.00	19400	20240227	-18.71	12050	20230726	30.87	19400	-18.71	20240227	15030	4.92	20240110	19400	-18.71	20240227	12050	30.87	20230726	2.74	N	264450	500	51 억		361504	N	N	17	N	00	N
166	20240703	121013	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	15780	80	2	0.51	93502340	5966	69.44	15590	15810	15300	20400	10990	15700	15672.53	3.53	0	-40	15993	15846	15693	15546	15393	15770	15470	51	4700	500	11300	10	1	10245706	1617	6.24	0.98	12	0.06	2527.00	16113.00	19400	20240227	-18.66	12050	20230726	30.95	19400	-18.66	20240227	15030	4.99	20240110	19400	-18.66	20240227	12050	30.95	20230726	2.74	N	264450	500	51 억		361504	N	N	17	N	00	N
167	20240703	111016	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	15780	80	2	0.51	83599540	5337	62.12	15590	15810	15300	20400	10990	15700	15664.14	3.53	0	-5	15993	15846	15693	15546	15393	15770	15470	51	4700	500	11300	10	1	10245706	1617	6.24	0.98	12	0.05	2527.00	16113.00	19400	20240227	-18.66	12050	20230726	30.95	19400	-18.66	20240227	15030	4.99	20240110	19400	-18.66	20240227	12050	30.95	20230726	2.74	N	264450	500	51 억		361504	N	N	17	N	00	N
168	20240703	101016	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	15800	100	2	0.64	63091190	4033	46.94	15590	15810	15300	20400	10990	15700	15643.74	3.53	0	-37	15993	15846	15693	15546	15393	15770	15470	51	4700	500	11300	10	1	10245706	1619	6.25	0.98	12	0.04	2527.00	16113.00	19400	20240227	-18.56	12050	20230726	31.12	19400	-18.56	20240227	15030	5.12	20240110	19400	-18.56	20240227	12050	31.12	20230726	2.74	N	264450	500	51 억		361504	N	N	17	N	00	N
169	20240703	091013	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	15700	0	3	0.00	31940700	2057	23.94	15590	15800	15300	20400	10990	15700	15527.81	3.53	0	-836	15993	15846	15693	15546	15393	15770	15470	51	4700	500	11300	10	1	10245706	1609	6.21	0.97	12	0.02	2527.00	16113.00	19400	20240227	-19.07	12050	20230726	30.29	19400	-19.07	20240227	15030	4.46	20240110	19400	-19.07	20240227	12050	30.29	20230726	2.74	N	264450	500	51 억		361504	N	N	17	N	00	N
170	20240702	161010	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	15700	-80	5	-0.51	134961150	8592	137.65	15720	15840	15540	20500	11050	15780	15707.77	3.53	0	-209	16020	15900	15720	15600	15420	15960	15660	51	4720	500	11360	10	1	10245706	1609	6.21	0.97	12	0.08	2527.00	16113.00	19400	20240227	-19.07	12050	20230726	30.29	19400	-19.07	20240227	15030	4.46	20240110	19400	-19.07	20240227	12050	30.29	20230726	2.71	N	264450	500	51 억		361711	N	N	17	N	00	N
171	20240702	151012	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	15700	-80	5	-0.51	133485450	8498	136.14	15720	15840	15540	20500	11050	15780	15707.87	3.53	0	-205	16020	15900	15720	15600	15420	15960	15660	51	4720	500	11360	10	1	10245706	1609	6.21	0.97	12	0.08	2527.00	16113.00	19400	20240227	-19.07	12050	20230726	30.29	19400	-19.07	20240227	15030	4.46	20240110	19400	-19.07	20240227	12050	30.29	20230726	2.71	N	264450	500	51 억		361711	N	N	88	N	00	N
172	20240702	141012	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	15650	-130	5	-0.82	95240580	6064	97.15	15720	15840	15540	20500	11050	15780	15705.90	3.53	0	-379	16020	15900	15720	15600	15420	15960	15660	51	4720	500	11360	10	1	10245706	1603	6.19	0.97	12	0.06	2527.00	16113.00	19400	20240227	-19.33	12050	20230726	29.88	19400	-19.33	20240227	15030	4.13	20240110	19400	-19.33	20240227	12050	29.88	20230726	2.71	N	264450	500	51 억		361711	N	N	88	N	00	N
173	20240702	131012	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	15740	-40	5	-0.25	57540960	3662	58.67	15720	15840	15540	20500	11050	15780	15712.99	3.53	0	-379	16020	15900	15720	15600	15420	15960	15660	51	4720	500	11360	10	1	10245706	1613	6.23	0.98	12	0.04	2527.00	16113.00	19400	20240227	-18.87	12050	20230726	30.62	19400	-18.87	20240227	15030	4.72	20240110	19400	-18.87	20240227	12050	30.62	20230726	2.71	N	264450	500	51 억		361711	N	N	88	N	00	N
174	20240702	121013	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	15710	-70	5	-0.44	35024240	2230	35.73	15720	15840	15540	20500	11050	15780	15705.94	3.53	0	-404	16020	15900	15720	15600	15420	15960	15660	51	4720	500	11360	10	1	10245706	1610	6.22	0.97	12	0.02	2527.00	16113.00	19400	20240227	-19.02	12050	20230726	30.37	19400	-19.02	20240227	15030	4.52	20240110	19400	-19.02	20240227	12050	30.37	20230726	2.71	N	264450	500	51 억		361711	N	N	88	N	00	N
175	20240702	111012	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	15700	-80	5	-0.51	23296240	1483	23.76	15720	15840	15540	20500	11050	15780	15708.86	3.53	0	-410	16020	15900	15720	15600	15420	15960	15660	51	4720	500	11360	10	1	10245706	1609	6.21	0.97	12	0.01	2527.00	16113.00	19400	20240227	-19.07	12050	20230726	30.29	19400	-19.07	20240227	15030	4.46	20240110	19400	-19.07	20240227	12050	30.29	20230726	2.71	N	264450	500	51 억		361711	N	N	88	N	00	N
176	20240702	101011	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	15600	-180	5	-1.14	15567030	990	15.86	15720	15840	15540	20500	11050	15780	15724.27	3.53	0	-448	16020	15900	15720	15600	15420	15960	15660	51	4720	500	11360	10	1	10245706	1598	6.17	0.97	12	0.01	2527.00	16113.00	19400	20240227	-19.59	12050	20230726	29.46	19400	-19.59	20240227	15030	3.79	20240110	19400	-19.59	20240227	12050	29.46	20230726	2.71	N	264450	500	51 억		361711	N	N	88	N	00	N
177	20240702	091013	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	15780	0	3	0.00	804370	51	0.82	15720	15800	15720	20500	11050	15780	15771.96	3.53	0	2	16020	15900	15720	15600	15420	15960	15660	51	4720	500	11360	10	1	10245706	1617	6.24	0.98	12	0.00	2527.00	16113.00	19400	20240227	-18.66	12050	20230726	30.95	19400	-18.66	20240227	15030	4.99	20240110	19400	-18.66	20240227	12050	30.95	20230726	2.71	N	264450	500	51 억		361711	N	N	88	N	00	N
178	20240701	161008	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	15780	60	2	0.38	97482820	6188	45.70	15720	15840	15540	20400	11010	15720	15753.53	3.54	0	-1054	15986	15852	15646	15512	15306	15920	15580	51	4680	500	11310	10	1	10245706	1617	6.24	0.98	12	0.06	2527.00	16113.00	19400	20240227	-18.66	12050	20230726	30.95	19400	-18.66	20240227	15030	4.99	20240110	19400	-18.66	20240227	12050	30.95	20230726	2.71	N	264450	500	51 억		362765	N	N	88	N	00	N
179	20240701	151011	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	15780	60	2	0.38	95480070	6061	44.76	15720	15840	15540	20400	11010	15720	15753.19	3.54	0	-1054	15986	15852	15646	15512	15306	15920	15580	51	4680	500	11310	10	1	10245706	1617	6.24	0.98	12	0.06	2527.00	16113.00	19400	20240227	-18.66	12050	20230726	30.95	19400	-18.66	20240227	15030	4.99	20240110	19400	-18.66	20240227	12050	30.95	20230726	2.71	N	264450	500	51 억		362765	N	N	100	N	00	N
180	20240701	141009	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	15820	100	2	0.64	79490510	5047	37.27	15720	15840	15540	20400	11010	15720	15750.05	3.54	0	-961	15986	15852	15646	15512	15306	15920	15580	51	4680	500	11310	10	1	10245706	1621	6.26	0.98	12	0.05	2527.00	16113.00	19400	20240227	-18.45	12050	20230726	31.29	19400	-18.45	20240227	15030	5.26	20240110	19400	-18.45	20240227	12050	31.29	20230726	2.71	N	264450	500	51 억		362765	N	N	100	N	00	N
181	20240701	131009	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	15840	120	2	0.76	68305050	4339	32.05	15720	15840	15540	20400	11010	15720	15742.12	3.54	0	-933	15986	15852	15646	15512	15306	15920	15580	51	4680	500	11310	10	1	10245706	1623	6.27	0.98	12	0.04	2527.00	16113.00	19400	20240227	-18.35	12050	20230726	31.45	19400	-18.35	20240227	15030	5.39	20240110	19400	-18.35	20240227	12050	31.45	20230726	2.71	N	264450	500	51 억		362765	N	N	100	N	00	N
182	20240701	121010	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	15830	110	2	0.70	51752250	3293	24.32	15720	15830	15540	20400	11010	15720	15715.84	3.54	0	-569	15986	15852	15646	15512	15306	15920	15580	51	4680	500	11310	10	1	10245706	1622	6.26	0.98	12	0.03	2527.00	16113.00	19400	20240227	-18.40	12050	20230726	31.37	19400	-18.40	20240227	15030	5.32	20240110	19400	-18.40	20240227	12050	31.37	20230726	2.71	N	264450	500	51 억		362765	N	N	100	N	00	N
183	20240701	111006	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	15780	60	2	0.38	38695080	2467	18.22	15720	15790	15540	20400	11010	15720	15685.07	3.54	0	-469	15986	15852	15646	15512	15306	15920	15580	51	4680	500	11310	10	1	10245706	1617	6.24	0.98	12	0.02	2527.00	16113.00	19400	20240227	-18.66	12050	20230726	30.95	19400	-18.66	20240227	15030	4.99	20240110	19400	-18.66	20240227	12050	30.95	20230726	2.71	N	264450	500	51 억		362765	N	N	100	N	00	N
184	20240701	101006	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	15760	40	2	0.25	26780620	1711	12.64	15720	15790	15540	20400	11010	15720	15652.03	3.54	0	-448	15986	15852	15646	15512	15306	15920	15580	51	4680	500	11310	10	1	10245706	1615	6.24	0.98	12	0.02	2527.00	16113.00	19400	20240227	-18.76	12050	20230726	30.79	19400	-18.76	20240227	15030	4.86	20240110	19400	-18.76	20240227	12050	30.79	20230726	2.71	N	264450	500	51 억		362765	N	N	100	N	00	N
185	20240701	091004	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	15560	-160	5	-1.02	3983350	254	1.88	15720	15790	15540	20400	11010	15720	15682.48	3.54	0	-109	15986	15852	15646	15512	15306	15920	15580	51	4680	500	11310	10	1	10245706	1594	6.16	0.97	12	0.00	2527.00	16113.00	19400	20240227	-19.79	12050	20230726	29.13	19400	-19.79	20240227	15030	3.53	20240110	19400	-19.79	20240227	12050	29.13	20230726	2.71	N	264450	500	51 억		362765	N	N	100	N	00	N