KissMeData/432720/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	161315	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N		N	15220	220	2	1.47	1452966710	97881	94.26	14960	15270	14590	19500	10500	15000	14843.58	0.00	0	18874	15973	15486	15243	14756	14513	15365	14635	55	4500	500	10500	10	1	10989140	1673	-17.62	6.04	12	0.89	-864.00	2520.00	50958	20240104	-70.13	14590	20240731	4.32	50958	-70.13	20240104	14590	4.32	20240731	53300	-71.44	20240104	14590	4.32	20240731	1.02	N	432720	500	54 억		0	N	N	8	N	00	N
3	20240731	151334	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N		N	15180	180	2	1.20	1399483450	94362	90.87	14960	15270	14590	19500	10500	15000	14830.99	0.00	0	17464	15973	15486	15243	14756	14513	15365	14635	55	4500	500	10500	10	1	10989140	1668	-17.57	6.02	12	0.86	-864.00	2520.00	50958	20240104	-70.21	14590	20240731	4.04	50958	-70.21	20240104	14590	4.04	20240731	53300	-71.52	20240104	14590	4.04	20240731	1.02	N	432720	500	54 억		0	N	N	13	N	00	N
4	20240731	141335	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N		N	14840	-160	5	-1.07	1060235480	71840	69.18	14960	15090	14590	19500	10500	15000	14758.25	0.00	0	10673	15973	15486	15243	14756	14513	15365	14635	55	4500	500	10500	10	1	10989140	1631	-17.18	5.89	12	0.65	-864.00	2520.00	50958	20240104	-70.88	14590	20240731	1.71	50958	-70.88	20240104	14590	1.71	20240731	53300	-72.16	20240104	14590	1.71	20240731	1.02	N	432720	500	54 억		0	N	N	13	N	00	N
5	20240731	131328	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N		N	14970	-30	5	-0.20	894575620	60710	58.46	14960	15090	14590	19500	10500	15000	14735.18	0.00	0	11543	15973	15486	15243	14756	14513	15365	14635	55	4500	500	10500	10	1	10989140	1645	-17.33	5.94	12	0.55	-864.00	2520.00	50958	20240104	-70.62	14590	20240731	2.60	50958	-70.62	20240104	14590	2.60	20240731	53300	-71.91	20240104	14590	2.60	20240731	1.02	N	432720	500	54 억		0	N	N	13	N	00	N
6	20240731	121329	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N		N	14690	-310	5	-2.07	756341350	51342	49.44	14960	15090	14590	19500	10500	15000	14731.38	0.00	0	7376	15973	15486	15243	14756	14513	15365	14635	55	4500	500	10500	10	1	10989140	1614	-17.00	5.83	12	0.47	-864.00	2520.00	50958	20240104	-71.17	14590	20240731	0.69	50958	-71.17	20240104	14590	0.69	20240731	53300	-72.44	20240104	14590	0.69	20240731	1.02	N	432720	500	54 억		0	N	N	13	N	00	N
7	20240731	111330	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N		N	14640	-360	5	-2.40	667417230	45276	43.60	14960	15090	14590	19500	10500	15000	14741.02	0.00	0	5519	15973	15486	15243	14756	14513	15365	14635	55	4500	500	10500	10	1	10989140	1609	-16.94	5.81	12	0.41	-864.00	2520.00	50958	20240104	-71.27	14590	20240731	0.34	50958	-71.27	20240104	14590	0.34	20240731	53300	-72.53	20240104	14590	0.34	20240731	1.02	N	432720	500	54 억		0	N	N	13	N	00	N
8	20240731	101327	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N		N	14760	-240	5	-1.60	450536040	30472	29.34	14960	15090	14600	19500	10500	15000	14785.17	0.00	0	6591	15973	15486	15243	14756	14513	15365	14635	55	4500	500	10500	10	1	10989140	1622	-17.08	5.86	12	0.28	-864.00	2520.00	50958	20240104	-71.03	14600	20240731	1.10	50958	-71.03	20240104	14600	1.10	20240731	53300	-72.31	20240104	14600	1.10	20240731	1.02	N	432720	500	54 억		0	N	N	13	N	00	N
9	20240731	091325	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N		N	14660	-340	5	-2.27	128784740	8672	8.35	14960	15090	14600	19500	10500	15000	14850.45	0.00	0	529	15973	15486	15243	14756	14513	15365	14635	55	4500	500	10500	10	1	10989140	1611	-16.97	5.82	12	0.08	-864.00	2520.00	50958	20240104	-71.23	14600	20240731	0.41	50958	-71.23	20240104	14600	0.41	20240731	53300	-72.50	20240104	14600	0.41	20240731	1.02	N	432720	500	54 억		0	N	N	13	N	00	N
10	20240730	161253	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N		N	15000	-750	5	-4.76	1554879030	102619	179.49	15550	15730	15000	20450	11030	15750	15151.96	0.00	0	4487	15990	15870	15720	15600	15450	15795	15525	55	4700	500	11020	10	1	10989140	1648	-17.36	5.95	12	0.93	-864.00	2520.00	50958	20240104	-70.56	15000	20240730	0.00	50958	-70.56	20240104	15000	0.00	20240730	53300	-71.86	20240104	15000	0.00	20240730	1.03	N	432720	500	54 억		0	N	N	13	N	00	N
11	20240730	151321	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N		N	15030	-720	5	-4.57	1466325130	96720	169.17	15550	15730	15000	20450	11030	15750	15160.52	0.00	0	3157	15990	15870	15720	15600	15450	15795	15525	55	4700	500	11020	10	1	10989140	1652	-17.40	5.96	12	0.88	-864.00	2520.00	50958	20240104	-70.51	15000	20240730	0.20	50958	-70.51	20240104	15000	0.20	20240730	53300	-71.80	20240104	15000	0.20	20240730	1.03	N	432720	500	54 억		0	N	N	44	N	00	N
12	20240730	141302	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N		N	15080	-670	5	-4.25	1376858010	90781	158.78	15550	15730	15000	20450	11030	15750	15166.81	0.00	0	1891	15990	15870	15720	15600	15450	15795	15525	55	4700	500	11020	10	1	10989140	1657	-17.45	5.98	12	0.83	-864.00	2520.00	50958	20240104	-70.41	15000	20240730	0.53	50958	-70.41	20240104	15000	0.53	20240730	53300	-71.71	20240104	15000	0.53	20240730	1.03	N	432720	500	54 억		0	N	N	44	N	00	N
13	20240730	131309	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N		N	15090	-660	5	-4.19	1128937550	74294	129.95	15550	15730	15030	20450	11030	15750	15195.54	0.00	0	-1589	15990	15870	15720	15600	15450	15795	15525	55	4700	500	11020	10	1	10989140	1658	-17.47	5.99	12	0.68	-864.00	2520.00	50958	20240104	-70.39	15030	20240730	0.40	50958	-70.39	20240104	15030	0.40	20240730	53300	-71.69	20240104	15030	0.40	20240730	1.03	N	432720	500	54 억		0	N	N	44	N	00	N
14	20240730	121300	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N		N	15040	-710	5	-4.51	1062239290	69869	122.21	15550	15730	15030	20450	11030	15750	15203.30	0.00	0	-3413	15990	15870	15720	15600	15450	15795	15525	55	4700	500	11020	10	1	10989140	1653	-17.41	5.97	12	0.64	-864.00	2520.00	50958	20240104	-70.49	15030	20240730	0.07	50958	-70.49	20240104	15030	0.07	20240730	53300	-71.78	20240104	15030	0.07	20240730	1.03	N	432720	500	54 억		0	N	N	44	N	00	N
15	20240730	111309	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N		N	15110	-640	5	-4.06	894821760	58775	102.80	15550	15730	15070	20450	11030	15750	15224.53	0.00	0	-3519	15990	15870	15720	15600	15450	15795	15525	55	4700	500	11020	10	1	10989140	1660	-17.49	6.00	12	0.53	-864.00	2520.00	50958	20240104	-70.35	15070	20240730	0.27	50958	-70.35	20240104	15070	0.27	20240730	53300	-71.65	20240104	15070	0.27	20240730	1.03	N	432720	500	54 억		0	N	N	44	N	00	N
16	20240730	101318	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N		N	15180	-570	5	-3.62	772750750	50702	88.68	15550	15730	15080	20450	11030	15750	15241.03	0.00	0	-5672	15990	15870	15720	15600	15450	15795	15525	55	4700	500	11020	10	1	10989140	1668	-17.57	6.02	12	0.46	-864.00	2520.00	50958	20240104	-70.21	15080	20240730	0.66	50958	-70.21	20240104	15080	0.66	20240730	53300	-71.52	20240104	15080	0.66	20240730	1.03	N	432720	500	54 억		0	N	N	44	N	00	N
17	20240730	091326	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N		N	15290	-460	5	-2.92	204234710	13227	23.14	15550	15730	15250	20450	11030	15750	15440.74	0.00	0	-6121	15990	15870	15720	15600	15450	15795	15525	55	4700	500	11020	10	1	10989140	1680	-17.70	6.07	12	0.12	-864.00	2520.00	50958	20240104	-69.99	15250	20240730	0.26	50958	-69.99	20240104	15250	0.26	20240730	53300	-71.31	20240104	15250	0.26	20240730	1.03	N	432720	500	54 억		0	N	N	44	N	00	N
18	20240729	161251	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	15750	-100	5	-0.63	893459290	57009	92.79	15840	15840	15570	20600	11100	15850	15671.86	0.00	0	15261	16370	16110	15830	15570	15290	15970	15430	55	4750	500	11090	10	1	10989140	1731	-18.23	6.25	12	0.52	-864.00	2520.00	50958	20240104	-69.09	15550	20240726	1.29	50958	-69.09	20240104	15550	1.29	20240726	53300	-70.45	20240104	15550	1.29	20240726	1.09	N	432720	500	54 억		0	N	N	44	N	00	N
19	20240729	151311	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	15730	-120	5	-0.76	862546760	55045	89.60	15840	15840	15570	20600	11100	15850	15669.85	0.00	0	15496	16370	16110	15830	15570	15290	15970	15430	55	4750	500	11090	10	1	10989140	1729	-18.21	6.24	12	0.50	-864.00	2520.00	50958	20240104	-69.13	15550	20240726	1.16	50958	-69.13	20240104	15550	1.16	20240726	53300	-70.49	20240104	15550	1.16	20240726	1.09	N	432720	500	54 억		0	N	N	90	N	00	N
20	20240729	141319	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	15730	-120	5	-0.76	820328030	52358	85.22	15840	15840	15570	20600	11100	15850	15667.67	0.00	0	14859	16370	16110	15830	15570	15290	15970	15430	55	4750	500	11090	10	1	10989140	1729	-18.21	6.24	12	0.48	-864.00	2520.00	50958	20240104	-69.13	15550	20240726	1.16	50958	-69.13	20240104	15550	1.16	20240726	53300	-70.49	20240104	15550	1.16	20240726	1.09	N	432720	500	54 억		0	N	N	90	N	00	N
21	20240729	131317	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	15700	-150	5	-0.95	764621080	48815	79.46	15840	15840	15570	20600	11100	15850	15663.65	0.00	0	13916	16370	16110	15830	15570	15290	15970	15430	55	4750	500	11090	10	1	10989140	1725	-18.17	6.23	12	0.44	-864.00	2520.00	50958	20240104	-69.19	15550	20240726	0.96	50958	-69.19	20240104	15550	0.96	20240726	53300	-70.54	20240104	15550	0.96	20240726	1.09	N	432720	500	54 억		0	N	N	90	N	00	N
22	20240729	121316	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	15610	-240	5	-1.51	571671610	36468	59.36	15840	15840	15570	20600	11100	15850	15675.98	0.00	0	5465	16370	16110	15830	15570	15290	15970	15430	55	4750	500	11090	10	1	10989140	1715	-18.07	6.19	12	0.33	-864.00	2520.00	50958	20240104	-69.37	15550	20240726	0.39	50958	-69.37	20240104	15550	0.39	20240726	53300	-70.71	20240104	15550	0.39	20240726	1.09	N	432720	500	54 억		0	N	N	90	N	00	N
23	20240729	111305	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	15750	-100	5	-0.63	515239950	32860	53.49	15840	15840	15570	20600	11100	15850	15679.85	0.00	0	5784	16370	16110	15830	15570	15290	15970	15430	55	4750	500	11090	10	1	10989140	1731	-18.23	6.25	12	0.30	-864.00	2520.00	50958	20240104	-69.09	15550	20240726	1.29	50958	-69.09	20240104	15550	1.29	20240726	53300	-70.45	20240104	15550	1.29	20240726	1.09	N	432720	500	54 억		0	N	N	90	N	00	N
24	20240729	101301	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	15820	-30	5	-0.19	320381370	20433	33.26	15840	15840	15570	20600	11100	15850	15679.61	0.00	0	6539	16370	16110	15830	15570	15290	15970	15430	55	4750	500	11090	10	1	10989140	1738	-18.31	6.28	12	0.19	-864.00	2520.00	50958	20240104	-68.95	15550	20240726	1.74	50958	-68.95	20240104	15550	1.74	20240726	53300	-70.32	20240104	15550	1.74	20240726	1.09	N	432720	500	54 억		0	N	N	90	N	00	N
25	20240729	091258	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	15700	-150	5	-0.95	140081990	8933	14.54	15840	15840	15570	20600	11100	15850	15681.40	0.00	0	2632	16370	16110	15830	15570	15290	15970	15430	55	4750	500	11090	10	1	10989140	1725	-18.17	6.23	12	0.08	-864.00	2520.00	50958	20240104	-69.19	15550	20240726	0.96	50958	-69.19	20240104	15550	0.96	20240726	53300	-70.54	20240104	15550	0.96	20240726	1.09	N	432720	500	54 억		0	N	N	90	N	00	N
26	20240726	161240	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N		N	15850	-60	5	-0.38	957840370	60755	81.93	15900	16090	15550	20650	11140	15910	15765.34	0.00	0	10943	16490	16200	15940	15650	15390	16070	15520	55	4740	500	11130	10	1	10989140	1742	-18.20	6.24	12	0.55	-871.00	2542.00	50958	20240104	-68.90	15550	20240726	1.93	50958	-68.90	20240104	15550	1.93	20240726	53300	-70.26	20240104	15550	1.93	20240726	1.11	N	432720	500	54 억		0	N	N	90	N	00	N
27	20240726	151252	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N		N	15770	-140	5	-0.88	905832260	57462	77.49	15900	16090	15550	20650	11140	15910	15764.02	0.00	0	10335	16490	16200	15940	15650	15390	16070	15520	55	4740	500	11130	10	1	10989140	1733	-18.11	6.20	12	0.52	-871.00	2542.00	50958	20240104	-69.05	15550	20240726	1.41	50958	-69.05	20240104	15550	1.41	20240726	53300	-70.41	20240104	15550	1.41	20240726	1.11	N	432720	500	54 억		0	N	N	189	N	00	N
28	20240726	141251	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N		N	15760	-150	5	-0.94	787434990	49958	67.37	15900	16090	15550	20650	11140	15910	15761.94	0.00	0	9180	16490	16200	15940	15650	15390	16070	15520	55	4740	500	11130	10	1	10989140	1732	-18.09	6.20	12	0.45	-871.00	2542.00	50958	20240104	-69.07	15550	20240726	1.35	50958	-69.07	20240104	15550	1.35	20240726	53300	-70.43	20240104	15550	1.35	20240726	1.11	N	432720	500	54 억		0	N	N	189	N	00	N
29	20240726	131254	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N		N	15790	-120	5	-0.75	734196670	46584	62.82	15900	16090	15550	20650	11140	15910	15760.70	0.00	0	8780	16490	16200	15940	15650	15390	16070	15520	55	4740	500	11130	10	1	10989140	1735	-18.13	6.21	12	0.42	-871.00	2542.00	50958	20240104	-69.01	15550	20240726	1.54	50958	-69.01	20240104	15550	1.54	20240726	53300	-70.38	20240104	15550	1.54	20240726	1.11	N	432720	500	54 억		0	N	N	189	N	00	N
30	20240726	121259	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N		N	15910	0	3	0.00	682549960	43320	58.42	15900	16090	15550	20650	11140	15910	15756.00	0.00	0	9453	16490	16200	15940	15650	15390	16070	15520	55	4740	500	11130	10	1	10989140	1748	-18.27	6.26	12	0.39	-871.00	2542.00	50958	20240104	-68.78	15550	20240726	2.32	50958	-68.78	20240104	15550	2.32	20240726	53300	-70.15	20240104	15550	2.32	20240726	1.11	N	432720	500	54 억		0	N	N	189	N	00	N
31	20240726	111258	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N		N	15860	-50	5	-0.31	575120990	36561	49.30	15900	16090	15550	20650	11140	15910	15730.45	0.00	0	9250	16490	16200	15940	15650	15390	16070	15520	55	4740	500	11130	10	1	10989140	1743	-18.21	6.24	12	0.33	-871.00	2542.00	50958	20240104	-68.88	15550	20240726	1.99	50958	-68.88	20240104	15550	1.99	20240726	53300	-70.24	20240104	15550	1.99	20240726	1.11	N	432720	500	54 억		0	N	N	189	N	00	N
32	20240726	101249	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N		N	15650	-260	5	-1.63	398943010	25390	34.24	15900	16090	15550	20650	11140	15910	15712.60	0.00	0	4856	16490	16200	15940	15650	15390	16070	15520	55	4740	500	11130	10	1	10989140	1720	-17.97	6.16	12	0.23	-871.00	2542.00	50958	20240104	-69.29	15550	20240726	0.64	50958	-69.29	20240104	15550	0.64	20240726	53300	-70.64	20240104	15550	0.64	20240726	1.11	N	432720	500	54 억		0	N	N	189	N	00	N
33	20240726	091250	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	15760	-150	5	-0.94	71284920	4501	6.07	15900	16090	15700	20650	11140	15910	15837.57	0.00	0	-523	16490	16200	15940	15650	15390	16070	15520	55	4740	500	11130	10	1	10989140	1732	-18.09	6.20	12	0.04	-871.00	2542.00	50958	20240104	-69.07	15680	20240725	0.51	50958	-69.07	20240104	15680	0.51	20240725	53300	-70.43	20240104	15680	0.51	20240725	1.11	N	432720	500	54 억		0	N	N	189	N	00	N
34	20240725	161247	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N		N	15910	-460	5	-2.81	1165724160	73149	133.25	16030	16230	15680	21250	11460	16370	15936.05	0.00	0	12700	17076	16722	16546	16192	16016	16635	16105	55	4880	500	11450	10	1	10989140	1748	-18.27	6.26	12	0.67	-871.00	2542.00	50958	20240104	-68.78	15680	20240725	1.47	50958	-68.78	20240104	15680	1.47	20240725	53300	-70.15	20240104	15680	1.47	20240725	1.16	N	432720	500	54 억		0	N	N	189	N	00	N
35	20240725	151300	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N		N	15900	-470	5	-2.87	1110774940	69693	126.95	16030	16230	15680	21250	11460	16370	15937.85	0.00	0	12520	17076	16722	16546	16192	16016	16635	16105	55	4880	500	11450	10	1	10989140	1747	-18.25	6.25	12	0.63	-871.00	2542.00	50958	20240104	-68.80	15680	20240725	1.40	50958	-68.80	20240104	15680	1.40	20240725	53300	-70.17	20240104	15680	1.40	20240725	1.16	N	432720	500	54 억		0	N	N	21	N	00	N
36	20240725	141257	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N		N	16020	-350	5	-2.14	967060540	60706	110.58	16030	16230	15680	21250	11460	16370	15929.92	0.00	0	14571	17076	16722	16546	16192	16016	16635	16105	55	4880	500	11450	10	1	10989140	1760	-18.39	6.30	12	0.55	-871.00	2542.00	50958	20240104	-68.56	15680	20240725	2.17	50958	-68.56	20240104	15680	2.17	20240725	53300	-69.94	20240104	15680	2.17	20240725	1.16	N	432720	500	54 억		0	N	N	21	N	00	N
37	20240725	131249	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N		N	16050	-320	5	-1.95	875196520	54974	100.14	16030	16230	15680	21250	11460	16370	15919.84	0.00	0	12419	17076	16722	16546	16192	16016	16635	16105	55	4880	500	11450	10	1	10989140	1764	-18.43	6.31	12	0.50	-871.00	2542.00	50958	20240104	-68.50	15680	20240725	2.36	50958	-68.50	20240104	15680	2.36	20240725	53300	-69.89	20240104	15680	2.36	20240725	1.16	N	432720	500	54 억		0	N	N	21	N	00	N
38	20240725	121254	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N		N	16160	-210	5	-1.28	817128380	51371	93.58	16030	16230	15680	21250	11460	16370	15906.03	0.00	0	11606	17076	16722	16546	16192	16016	16635	16105	55	4880	500	11450	10	1	10989140	1776	-18.55	6.36	12	0.47	-871.00	2542.00	50958	20240104	-68.29	15680	20240725	3.06	50958	-68.29	20240104	15680	3.06	20240725	53300	-69.68	20240104	15680	3.06	20240725	1.16	N	432720	500	54 억		0	N	N	21	N	00	N
39	20240725	111252	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N		N	15910	-460	5	-2.81	638580830	40217	73.26	16030	16230	15680	21250	11460	16370	15877.85	0.00	0	4544	17076	16722	16546	16192	16016	16635	16105	55	4880	500	11450	10	1	10989140	1748	-18.27	6.26	12	0.37	-871.00	2542.00	50958	20240104	-68.78	15680	20240725	1.47	50958	-68.78	20240104	15680	1.47	20240725	53300	-70.15	20240104	15680	1.47	20240725	1.16	N	432720	500	54 억		0	N	N	21	N	00	N
40	20240725	101244	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N		N	15800	-570	5	-3.48	473123580	29782	54.25	16030	16230	15680	21250	11460	16370	15885.53	0.00	0	2972	17076	16722	16546	16192	16016	16635	16105	55	4880	500	11450	10	1	10989140	1736	-18.14	6.22	12	0.27	-871.00	2542.00	50958	20240104	-68.99	15680	20240725	0.77	50958	-68.99	20240104	15680	0.77	20240725	53300	-70.36	20240104	15680	0.77	20240725	1.16	N	432720	500	54 억		0	N	N	21	N	00	N
41	20240725	091239	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N		N	15900	-470	5	-2.87	154034620	9616	17.52	16030	16230	15900	21250	11460	16370	16017.00	0.00	0	-637	17076	16722	16546	16192	16016	16635	16105	55	4880	500	11450	10	1	10989140	1747	-18.25	6.25	12	0.09	-871.00	2542.00	50958	20240104	-68.80	15900	20240725	0.00	50958	-68.80	20240104	15900	0.00	20240725	53300	-70.17	20240104	15900	0.00	20240725	1.16	N	432720	500	54 억		0	N	N	21	N	00	N
42	20240724	161237	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N		N	16370	-430	5	-2.56	906209150	54545	80.43	16410	16900	16370	21800	11760	16800	16614.75	0.00	0	-1721	17906	17352	17036	16482	16166	17195	16325	55	5000	500	11760	10	1	10989140	1799	-18.79	6.44	12	0.50	-871.00	2542.00	50958	20240104	-67.88	16023	20231113	2.17	50958	-67.88	20240104	16370	0.00	20240724	53300	-69.29	20240104	16370	0.00	20240724	1.19	N	432720	500	54 억		0	N	N	21	N	00	N
43	20240724	151257	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N		N	16390	-410	5	-2.44	869622270	52311	77.14	16410	16900	16370	21800	11760	16800	16624.06	0.00	0	-1522	17906	17352	17036	16482	16166	17195	16325	55	5000	500	11760	10	1	10989140	1801	-18.82	6.45	12	0.48	-871.00	2542.00	50958	20240104	-67.84	16023	20231113	2.29	50958	-67.84	20240104	16370	0.12	20240724	53300	-69.25	20240104	16370	0.12	20240724	1.19	N	432720	500	54 억		0	N	N	138	N	00	N
44	20240724	141253	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N		N	16540	-260	5	-1.55	654899260	39254	57.88	16410	16900	16400	21800	11760	16800	16683.62	0.00	0	-1693	17906	17352	17036	16482	16166	17195	16325	55	5000	500	11760	10	1	10989140	1818	-18.99	6.51	12	0.36	-871.00	2542.00	50958	20240104	-67.54	16023	20231113	3.23	50958	-67.54	20240104	16400	0.85	20240724	53300	-68.97	20240104	16400	0.85	20240724	1.19	N	432720	500	54 억		0	N	N	138	N	00	N
45	20240724	131255	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N		N	16640	-160	5	-0.95	588584530	35255	51.99	16410	16900	16400	21800	11760	16800	16695.05	0.00	0	-1515	17906	17352	17036	16482	16166	17195	16325	55	5000	500	11760	10	1	10989140	1829	-19.10	6.55	12	0.32	-871.00	2542.00	50958	20240104	-67.35	16023	20231113	3.85	50958	-67.35	20240104	16400	1.46	20240724	53300	-68.78	20240104	16400	1.46	20240724	1.19	N	432720	500	54 억		0	N	N	138	N	00	N
46	20240724	121255	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N		N	16710	-90	5	-0.54	491282870	29406	43.36	16410	16900	16400	21800	11760	16800	16706.88	0.00	0	-1405	17906	17352	17036	16482	16166	17195	16325	55	5000	500	11760	10	1	10989140	1836	-19.18	6.57	12	0.27	-871.00	2542.00	50958	20240104	-67.21	16023	20231113	4.29	50958	-67.21	20240104	16400	1.89	20240724	53300	-68.65	20240104	16400	1.89	20240724	1.19	N	432720	500	54 억		0	N	N	138	N	00	N
47	20240724	111252	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N		N	16810	10	2	0.06	391866840	23486	34.63	16410	16900	16400	21800	11760	16800	16685.10	0.00	0	-1129	17906	17352	17036	16482	16166	17195	16325	55	5000	500	11760	10	1	10989140	1847	-19.30	6.61	12	0.21	-871.00	2542.00	50958	20240104	-67.01	16023	20231113	4.91	50958	-67.01	20240104	16400	2.50	20240724	53300	-68.46	20240104	16400	2.50	20240724	1.19	N	432720	500	54 억		0	N	N	138	N	00	N
48	20240724	101318	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N		N	16870	70	2	0.42	253233290	15235	22.47	16410	16900	16400	21800	11760	16800	16621.75	0.00	0	493	17906	17352	17036	16482	16166	17195	16325	55	5000	500	11760	10	1	10989140	1854	-19.37	6.64	12	0.14	-871.00	2542.00	50958	20240104	-66.89	16023	20231113	5.29	50958	-66.89	20240104	16400	2.87	20240724	53300	-68.35	20240104	16400	2.87	20240724	1.19	N	432720	500	54 억		0	N	N	138	N	00	N
49	20240724	091238	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N		N	16550	-250	5	-1.49	93900750	5699	8.40	16410	16800	16400	21800	11760	16800	16476.42	0.00	0	1824	17906	17352	17036	16482	16166	17195	16325	55	5000	500	11760	10	1	10989140	1819	-19.00	6.51	12	0.05	-871.00	2542.00	50958	20240104	-67.52	16023	20231113	3.29	50958	-67.52	20240104	16400	0.91	20240724	53300	-68.95	20240104	16400	0.91	20240724	1.19	N	432720	500	54 억		0	N	N	138	N	00	N
50	20240723	161230	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N		N	16800	-220	5	-1.29	1144859140	67380	91.51	17100	17590	16720	22100	11920	17020	16991.21	0.00	0	4403	18206	17612	17316	16722	16426	17465	16575	55	5080	500	11910	10	1	10989140	1846	-19.29	6.61	12	0.61	-871.00	2542.00	50958	20240104	-67.03	16023	20231113	4.85	50958	-67.03	20240104	16720	0.48	20240723	53300	-68.48	20240104	16720	0.48	20240723	1.18	N	432720	500	54 억		0	N	N	138	N	00	N
51	20240723	151300	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N		N	16820	-200	5	-1.18	1085636180	63856	86.73	17100	17590	16720	22100	11920	17020	17001.32	0.00	0	4577	18206	17612	17316	16722	16426	17465	16575	55	5080	500	11910	10	1	10989140	1848	-19.31	6.62	12	0.58	-871.00	2542.00	50958	20240104	-66.99	16023	20231113	4.97	50958	-66.99	20240104	16720	0.60	20240723	53300	-68.44	20240104	16720	0.60	20240723	1.18	N	432720	500	54 억		0	N	N	60	N	00	N
52	20240723	141234	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N		N	16860	-160	5	-0.94	978156580	57488	78.08	17100	17590	16720	22100	11920	17020	17014.97	0.00	0	4515	18206	17612	17316	16722	16426	17465	16575	55	5080	500	11910	10	1	10989140	1853	-19.36	6.63	12	0.52	-871.00	2542.00	50958	20240104	-66.91	16023	20231113	5.22	50958	-66.91	20240104	16720	0.84	20240723	53300	-68.37	20240104	16720	0.84	20240723	1.18	N	432720	500	54 억		0	N	N	60	N	00	N
53	20240723	131230	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N		N	16860	-160	5	-0.94	877511480	51552	70.02	17100	17590	16720	22100	11920	17020	17021.87	0.00	0	5046	18206	17612	17316	16722	16426	17465	16575	55	5080	500	11910	10	1	10989140	1853	-19.36	6.63	12	0.47	-871.00	2542.00	50958	20240104	-66.91	16023	20231113	5.22	50958	-66.91	20240104	16720	0.84	20240723	53300	-68.37	20240104	16720	0.84	20240723	1.18	N	432720	500	54 억		0	N	N	60	N	00	N
54	20240723	121240	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N		N	16800	-220	5	-1.29	772143160	45288	61.51	17100	17590	16720	22100	11920	17020	17049.62	0.00	0	2141	18206	17612	17316	16722	16426	17465	16575	55	5080	500	11910	10	1	10989140	1846	-19.29	6.61	12	0.41	-871.00	2542.00	50958	20240104	-67.03	16023	20231113	4.85	50958	-67.03	20240104	16720	0.48	20240723	53300	-68.48	20240104	16720	0.48	20240723	1.18	N	432720	500	54 억		0	N	N	60	N	00	N
55	20240723	111237	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	16780	-240	5	-1.41	647039770	37828	51.38	17100	17590	16780	22100	11920	17020	17104.78	0.00	0	2357	18206	17612	17316	16722	16426	17465	16575	55	5080	500	11910	10	1	10989140	1844	-19.27	6.60	12	0.34	-871.00	2542.00	50958	20240104	-67.07	16023	20231113	4.72	50958	-67.07	20240104	16780	0.00	20240723	53300	-68.52	20240104	16760	0.12	20231113	1.18	N	432720	500	54 억		0	N	N	60	N	00	N
56	20240723	101231	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	17020	0	3	0.00	429650730	24962	33.90	17100	17590	17000	22100	11920	17020	17212.19	0.00	0	3623	18206	17612	17316	16722	16426	17465	16575	55	5080	500	11910	10	1	10989140	1870	-19.54	6.70	12	0.23	-871.00	2542.00	50958	20240104	-66.60	16023	20231113	6.22	50958	-66.60	20240104	17000	0.12	20240723	53300	-68.07	20240104	16760	1.55	20231113	1.18	N	432720	500	54 억		0	N	N	60	N	00	N
57	20240723	091244	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	17240	220	2	1.29	174715900	10088	13.70	17100	17590	17000	22100	11920	17020	17319.18	0.00	0	1019	18206	17612	17316	16722	16426	17465	16575	55	5080	500	11910	10	1	10989140	1895	-19.79	6.78	12	0.09	-871.00	2542.00	50958	20240104	-66.17	16023	20231113	7.60	50958	-66.17	20240104	17000	1.41	20240723	53300	-67.65	20240104	16760	2.86	20231113	1.18	N	432720	500	54 억		0	N	N	60	N	00	N
58	20240722	161223	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	17020	-1140	5	-6.28	1250782420	72546	121.44	17900	17910	17020	23600	12720	18160	17241.41	0.00	0	-143	19186	18672	18286	17772	17386	18930	18030	55	5440	500	12710	10	1	10989140	1870	-19.54	6.70	12	0.66	-871.00	2542.00	50958	20240104	-66.60	16023	20231113	6.22	50958	-66.60	20240104	17020	0.00	20240722	53300	-68.07	20240104	16760	1.55	20231113	1.23	N	432720	500	54 억		0	N	N	60	N	00	N
59	20240722	151236	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	17200	-960	5	-5.29	1149593210	66606	111.50	17900	17910	17040	23600	12720	18160	17259.23	0.00	0	-68	19186	18672	18286	17772	17386	18930	18030	55	5440	500	12710	10	1	10989140	1890	-19.75	6.77	12	0.61	-871.00	2542.00	50958	20240104	-66.25	16023	20231113	7.35	50958	-66.25	20240104	17040	0.94	20240722	53300	-67.73	20240104	16760	2.63	20231113	1.23	N	432720	500	54 억		0	N	N	6	N	00	N
60	20240722	141244	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	17080	-1080	5	-5.95	1013868920	58696	98.26	17900	17910	17040	23600	12720	18160	17272.80	0.00	0	-72	19186	18672	18286	17772	17386	18930	18030	55	5440	500	12710	10	1	10989140	1877	-19.61	6.72	12	0.53	-871.00	2542.00	50958	20240104	-66.48	16023	20231113	6.60	50958	-66.48	20240104	17040	0.23	20240722	53300	-67.95	20240104	16760	1.91	20231113	1.23	N	432720	500	54 억		0	N	N	6	N	00	N
61	20240722	131238	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	17110	-1050	5	-5.78	920269090	53214	89.08	17900	17910	17100	23600	12720	18160	17293.28	0.00	0	-10	19186	18672	18286	17772	17386	18930	18030	55	5440	500	12710	10	1	10989140	1880	-19.64	6.73	12	0.48	-871.00	2542.00	50958	20240104	-66.42	16023	20231113	6.78	50958	-66.42	20240104	17100	0.06	20240722	53300	-67.90	20240104	16760	2.09	20231113	1.23	N	432720	500	54 억		0	N	N	6	N	00	N
62	20240722	121233	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	17170	-990	5	-5.45	755347340	43597	72.98	17900	17910	17110	23600	12720	18160	17325.14	0.00	0	-4	19186	18672	18286	17772	17386	18930	18030	55	5440	500	12710	10	1	10989140	1887	-19.71	6.75	12	0.40	-871.00	2542.00	50958	20240104	-66.31	16023	20231113	7.16	50958	-66.31	20240104	17110	0.35	20240722	53300	-67.79	20240104	16760	2.45	20231113	1.23	N	432720	500	54 억		0	N	N	6	N	00	N
63	20240722	111234	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	17160	-1000	5	-5.51	652697620	37617	62.97	17900	17910	17110	23600	12720	18160	17350.53	0.00	0	115	19186	18672	18286	17772	17386	18930	18030	55	5440	500	12710	10	1	10989140	1886	-19.70	6.75	12	0.34	-871.00	2542.00	50958	20240104	-66.33	16023	20231113	7.10	50958	-66.33	20240104	17110	0.29	20240722	53300	-67.80	20240104	16760	2.39	20231113	1.23	N	432720	500	54 억		0	N	N	6	N	00	N
64	20240722	101232	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	17190	-970	5	-5.34	498529770	28627	47.92	17900	17910	17110	23600	12720	18160	17413.94	0.00	0	363	19186	18672	18286	17772	17386	18930	18030	55	5440	500	12710	10	1	10989140	1889	-19.74	6.76	12	0.26	-871.00	2542.00	50958	20240104	-66.27	16023	20231113	7.28	50958	-66.27	20240104	17110	0.47	20240722	53300	-67.75	20240104	16760	2.57	20231113	1.23	N	432720	500	54 억		0	N	N	6	N	00	N
65	20240722	091235	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	17680	-480	5	-2.64	72975840	4108	6.88	17900	17910	17670	23600	12720	18160	17761.61	0.00	0	45	19186	18672	18286	17772	17386	18930	18030	55	5440	500	12710	10	1	10989140	1943	-20.30	6.96	12	0.04	-871.00	2542.00	50958	20240104	-65.30	16023	20231113	10.34	50958	-65.30	20240104	17600	0.45	20240718	53300	-66.83	20240104	16760	5.49	20231113	1.23	N	432720	500	54 억		0	N	N	6	N	00	N
66	20240719	161203	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	18160	260	2	1.45	1087025590	59367	48.81	17940	18800	17900	23250	12530	17900	18310.50	0.00	0	-617	18366	18132	17866	17632	17366	18150	17650	55	5350	500	12530	10	1	10989140	1996	-20.85	7.14	12	0.54	-871.00	2542.00	50958	20240104	-64.36	16023	20231113	13.34	50958	-64.36	20240104	17600	3.18	20240718	53300	-65.93	20240104	16760	8.35	20231113	1.31	N	432720	500	54 억		0	N	N	6	N	00	N
67	20240719	151215	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	18130	230	2	1.28	1039480800	56747	46.66	17940	18800	17900	23250	12530	17900	18317.97	0.00	0	-605	18366	18132	17866	17632	17366	18150	17650	55	5350	500	12530	10	1	10989140	1992	-20.82	7.13	12	0.52	-871.00	2542.00	50958	20240104	-64.42	16023	20231113	13.15	50958	-64.42	20240104	17600	3.01	20240718	53300	-65.98	20240104	16760	8.17	20231113	1.31	N	432720	500	54 억		0	N	N	14	N	00	N
68	20240719	141217	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	18060	160	2	0.89	992675690	54162	44.53	17940	18800	17900	23250	12530	17900	18328.07	0.00	0	-661	18366	18132	17866	17632	17366	18150	17650	55	5350	500	12530	10	1	10989140	1985	-20.73	7.10	12	0.49	-871.00	2542.00	50958	20240104	-64.56	16023	20231113	12.71	50958	-64.56	20240104	17600	2.61	20240718	53300	-66.12	20240104	16760	7.76	20231113	1.31	N	432720	500	54 억		0	N	N	14	N	00	N
69	20240719	131209	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	18120	220	2	1.23	945763930	51573	42.40	17940	18800	17900	23250	12530	17900	18338.53	0.00	0	-657	18366	18132	17866	17632	17366	18150	17650	55	5350	500	12530	10	1	10989140	1991	-20.80	7.13	12	0.47	-871.00	2542.00	50958	20240104	-64.44	16023	20231113	13.09	50958	-64.44	20240104	17600	2.95	20240718	53300	-66.00	20240104	16760	8.11	20231113	1.31	N	432720	500	54 억		0	N	N	14	N	00	N
70	20240719	121206	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	18140	240	2	1.34	906770320	49421	40.64	17940	18800	17900	23250	12530	17900	18348.07	0.00	0	-594	18366	18132	17866	17632	17366	18150	17650	55	5350	500	12530	10	1	10989140	1993	-20.83	7.14	12	0.45	-871.00	2542.00	50958	20240104	-64.40	16023	20231113	13.21	50958	-64.40	20240104	17600	3.07	20240718	53300	-65.97	20240104	16760	8.23	20231113	1.31	N	432720	500	54 억		0	N	N	14	N	00	N
71	20240719	111220	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	18030	130	2	0.73	866181940	47174	38.79	17940	18800	17900	23250	12530	17900	18361.63	0.00	0	-611	18366	18132	17866	17632	17366	18150	17650	55	5350	500	12530	10	1	10989140	1981	-20.70	7.09	12	0.43	-871.00	2542.00	50958	20240104	-64.62	16023	20231113	12.53	50958	-64.62	20240104	17600	2.44	20240718	53300	-66.17	20240104	16760	7.58	20231113	1.31	N	432720	500	54 억		0	N	N	14	N	00	N
72	20240719	101205	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	18280	380	2	2.12	701663350	38126	31.35	17940	18800	17900	23250	12530	17900	18404.08	0.00	0	-254	18366	18132	17866	17632	17366	18150	17650	55	5350	500	12530	10	1	10989140	2009	-20.99	7.19	12	0.35	-871.00	2542.00	50958	20240104	-64.13	16023	20231113	14.09	50958	-64.13	20240104	17600	3.86	20240718	53300	-65.70	20240104	16760	9.07	20231113	1.31	N	432720	500	54 억		0	N	N	14	N	00	N
73	20240719	091221	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	18040	140	2	0.78	76873330	4282	3.52	17940	18100	17900	23250	12530	17900	17952.93	0.00	0	568	18366	18132	17866	17632	17366	18150	17650	55	5350	500	12530	10	1	10989140	1982	-20.71	7.10	12	0.04	-871.00	2542.00	50958	20240104	-64.60	16023	20231113	12.59	50958	-64.60	20240104	17600	2.50	20240718	53300	-66.15	20240104	16760	7.64	20231113	1.31	N	432720	500	54 억		0	N	N	14	N	00	N
74	20240718	161156	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	17900	-740	5	-3.97	2119168410	119198	228.41	17900	18100	17600	24200	13050	18640	17778.54	0.00	0	982	19266	18952	18796	18482	18326	18875	18405	55	5560	500	13040	10	1	10989140	1967	-20.55	7.04	12	1.08	-871.00	2542.00	50958	20240104	-64.87	16023	20231113	11.71	50958	-64.87	20240104	17600	1.70	20240718	53300	-66.42	20240104	16760	6.80	20231113	1.35	N	432720	500	54 억		0	N	N	14	N	00	N
75	20240718	151208	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	17960	-680	5	-3.65	2050096310	115349	221.04	17900	18100	17600	24200	13050	18640	17772.99	0.00	0	502	19266	18952	18796	18482	18326	18875	18405	55	5560	500	13040	10	1	10989140	1974	-20.62	7.07	12	1.05	-871.00	2542.00	50958	20240104	-64.76	16023	20231113	12.09	50958	-64.76	20240104	17600	2.05	20240718	53300	-66.30	20240104	16760	7.16	20231113	1.35	N	432720	500	54 억		0	N	N	0	N	00	N
76	20240718	141158	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	17690	-950	5	-5.10	1519453260	85726	164.27	17900	18000	17600	24200	13050	18640	17724.53	0.00	0	-154	19266	18952	18796	18482	18326	18875	18405	55	5560	500	13040	10	1	10989140	1944	-20.31	6.96	12	0.78	-871.00	2542.00	50958	20240104	-65.29	16023	20231113	10.40	50958	-65.29	20240104	17600	0.51	20240718	53300	-66.81	20240104	16760	5.55	20231113	1.35	N	432720	500	54 억		0	N	N	0	N	00	N
77	20240718	131158	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	17660	-980	5	-5.26	1359230660	76646	146.87	17900	18000	17600	24200	13050	18640	17733.88	0.00	0	-286	19266	18952	18796	18482	18326	18875	18405	55	5560	500	13040	10	1	10989140	1941	-20.28	6.95	12	0.70	-871.00	2542.00	50958	20240104	-65.34	16023	20231113	10.22	50958	-65.34	20240104	17600	0.34	20240718	53300	-66.87	20240104	16760	5.37	20231113	1.35	N	432720	500	54 억		0	N	N	0	N	00	N
78	20240718	121158	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	17690	-950	5	-5.10	1222195910	68885	132.00	17900	18000	17600	24200	13050	18640	17742.56	0.00	0	-286	19266	18952	18796	18482	18326	18875	18405	55	5560	500	13040	10	1	10989140	1944	-20.31	6.96	12	0.63	-871.00	2542.00	50958	20240104	-65.29	16023	20231113	10.40	50958	-65.29	20240104	17600	0.51	20240718	53300	-66.81	20240104	16760	5.55	20231113	1.35	N	432720	500	54 억		0	N	N	0	N	00	N
79	20240718	111206	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	17740	-900	5	-4.83	1044594440	58844	112.76	17900	18000	17600	24200	13050	18640	17751.93	0.00	0	1593	19266	18952	18796	18482	18326	18875	18405	55	5560	500	13040	10	1	10989140	1949	-20.37	6.98	12	0.54	-871.00	2542.00	50958	20240104	-65.19	16023	20231113	10.72	50958	-65.19	20240104	17600	0.80	20240718	53300	-66.72	20240104	16760	5.85	20231113	1.35	N	432720	500	54 억		0	N	N	0	N	00	N
80	20240718	101208	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	17730	-910	5	-4.88	798322420	44971	86.18	17900	18000	17600	24200	13050	18640	17751.94	0.00	0	1290	19266	18952	18796	18482	18326	18875	18405	55	5560	500	13040	10	1	10989140	1948	-20.36	6.97	12	0.41	-871.00	2542.00	50958	20240104	-65.21	16023	20231113	10.65	50958	-65.21	20240104	17600	0.74	20240718	53300	-66.74	20240104	16760	5.79	20231113	1.35	N	432720	500	54 억		0	N	N	0	N	00	N
81	20240718	091212	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	17730	-910	5	-4.88	358778410	20245	38.79	17900	18000	17600	24200	13050	18640	17721.83	0.00	0	-80	19266	18952	18796	18482	18326	18875	18405	55	5560	500	13040	10	1	10989140	1948	-20.36	6.97	12	0.18	-871.00	2542.00	50958	20240104	-65.21	16023	20231113	10.65	50958	-65.21	20240104	17600	0.74	20240718	53300	-66.74	20240104	16760	5.79	20231113	1.35	N	432720	500	54 억		0	N	N	0	N	00	N
82	20240717	161259	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	18640	-200	5	-1.06	930916500	49426	44.10	18840	19110	18640	24450	13190	18840	18835.40	0.00	0	258	20166	19502	19116	18452	18066	19310	18260	55	5610	500	13180	10	1	10989140	2048	-21.40	7.33	12	0.45	-871.00	2542.00	50958	20240104	-63.42	16023	20231113	16.33	50958	-63.42	20240104	18390	1.36	20240625	53300	-65.03	20240104	16760	11.22	20231113	1.36	N	432720	500	54 억		0	N	N	125	N	00	N
83	20240717	151306	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	18660	-180	5	-0.96	888529720	47153	42.07	18840	19110	18650	24450	13190	18840	18843.55	0.00	0	254	20166	19502	19116	18452	18066	19310	18260	55	5610	500	13180	10	1	10989140	2051	-21.42	7.34	12	0.43	-871.00	2542.00	50958	20240104	-63.38	16023	20231113	16.46	50958	-63.38	20240104	18390	1.47	20240625	53300	-64.99	20240104	16760	11.34	20231113	1.36	N	432720	500	54 억		0	N	N	125	N	00	N
84	20240717	141303	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	18800	-40	5	-0.21	707047590	37456	33.42	18840	19110	18790	24450	13190	18840	18876.75	0.00	0	317	20166	19502	19116	18452	18066	19310	18260	55	5610	500	13180	10	1	10989140	2066	-21.58	7.40	12	0.34	-871.00	2542.00	50958	20240104	-63.11	16023	20231113	17.33	50958	-63.11	20240104	18390	2.23	20240625	53300	-64.73	20240104	16760	12.17	20231113	1.36	N	432720	500	54 억		0	N	N	125	N	00	N
85	20240717	131301	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	18850	10	2	0.05	587075230	31083	27.73	18840	19110	18830	24450	13190	18840	18887.35	0.00	0	319	20166	19502	19116	18452	18066	19310	18260	55	5610	500	13180	10	1	10989140	2071	-21.64	7.42	12	0.28	-871.00	2542.00	50958	20240104	-63.01	16023	20231113	17.64	50958	-63.01	20240104	18390	2.50	20240625	53300	-64.63	20240104	16760	12.47	20231113	1.36	N	432720	500	54 억		0	N	N	125	N	00	N
86	20240717	121302	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	18860	20	2	0.11	476747710	25227	22.51	18840	19110	18840	24450	13190	18840	18898.32	0.00	0	318	20166	19502	19116	18452	18066	19310	18260	55	5610	500	13180	10	1	10989140	2073	-21.65	7.42	12	0.23	-871.00	2542.00	50958	20240104	-62.99	16023	20231113	17.71	50958	-62.99	20240104	18390	2.56	20240625	53300	-64.62	20240104	16760	12.53	20231113	1.36	N	432720	500	54 억		0	N	N	125	N	00	N
87	20240717	111304	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	18900	60	2	0.32	343186610	18148	16.19	18840	19110	18840	24450	13190	18840	18910.45	0.00	0	632	20166	19502	19116	18452	18066	19310	18260	55	5610	500	13180	10	1	10989140	2077	-21.70	7.44	12	0.17	-871.00	2542.00	50958	20240104	-62.91	16023	20231113	17.96	50958	-62.91	20240104	18390	2.77	20240625	53300	-64.54	20240104	16760	12.77	20231113	1.36	N	432720	500	54 억		0	N	N	125	N	00	N
88	20240717	101307	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	18860	20	2	0.11	192394300	10161	9.07	18840	19110	18840	24450	13190	18840	18934.61	0.00	0	-530	20166	19502	19116	18452	18066	19310	18260	55	5610	500	13180	10	1	10989140	2073	-21.65	7.42	12	0.09	-871.00	2542.00	50958	20240104	-62.99	16023	20231113	17.71	50958	-62.99	20240104	18390	2.56	20240625	53300	-64.62	20240104	16760	12.53	20231113	1.36	N	432720	500	54 억		0	N	N	125	N	00	N
89	20240717	091037	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	19000	160	2	0.85	52610770	2775	2.48	18840	19110	18840	24450	13190	18840	18958.96	0.00	0	-375	20166	19502	19116	18452	18066	19310	18260	55	5610	500	13180	10	1	10989140	2088	-21.81	7.47	12	0.03	-871.00	2542.00	50958	20240104	-62.71	16023	20231113	18.58	50958	-62.71	20240104	18390	3.32	20240625	53300	-64.35	20240104	16760	13.37	20231113	1.36	N	432720	500	54 억		0	N	N	125	N	00	N
90	20240716	161304	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	18840	-80	5	-0.42	2103833380	110039	185.73	18920	19780	18730	24550	13250	18920	19120.13	0.00	0	-2875	19380	19150	18870	18640	18360	19010	18500	55	5630	500	13240	10	1	10989140	2070	-21.63	7.41	12	1.00	-871.00	2542.00	50958	20240104	-63.03	16023	20231113	17.58	50958	-63.03	20240104	18390	2.45	20240625	53300	-64.65	20240104	16760	12.41	20231113	1.36	N	432720	500	54 억		0	N	N	125	N	00	N
91	20240716	151319	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	18990	70	2	0.37	2027673060	106005	178.92	18920	19780	18730	24550	13250	18920	19128.09	0.00	0	-2991	19380	19150	18870	18640	18360	19010	18500	55	5630	500	13240	10	1	10989140	2087	-21.80	7.47	12	0.96	-871.00	2542.00	50958	20240104	-62.73	16023	20231113	18.52	50958	-62.73	20240104	18390	3.26	20240625	53300	-64.37	20240104	16760	13.31	20231113	1.36	N	432720	500	54 억		0	N	N	167	N	00	N
92	20240716	141313	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	19030	110	2	0.58	1817829090	94944	160.25	18920	19780	18730	24550	13250	18920	19146.33	0.00	0	-2976	19380	19150	18870	18640	18360	19010	18500	55	5630	500	13240	10	1	10989140	2091	-21.85	7.49	12	0.86	-871.00	2542.00	50958	20240104	-62.66	16023	20231113	18.77	50958	-62.66	20240104	18390	3.48	20240625	53300	-64.30	20240104	16760	13.54	20231113	1.36	N	432720	500	54 억		0	N	N	167	N	00	N
93	20240716	131314	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	18990	70	2	0.37	1693517190	88397	149.20	18920	19780	18730	24550	13250	18920	19158.08	0.00	0	-2620	19380	19150	18870	18640	18360	19010	18500	55	5630	500	13240	10	1	10989140	2087	-21.80	7.47	12	0.80	-871.00	2542.00	50958	20240104	-62.73	16023	20231113	18.52	50958	-62.73	20240104	18390	3.26	20240625	53300	-64.37	20240104	16760	13.31	20231113	1.36	N	432720	500	54 억		0	N	N	167	N	00	N
94	20240716	121309	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	19030	110	2	0.58	1620316540	84545	142.70	18920	19780	18730	24550	13250	18920	19165.14	0.00	0	-2803	19380	19150	18870	18640	18360	19010	18500	55	5630	500	13240	10	1	10989140	2091	-21.85	7.49	12	0.77	-871.00	2542.00	50958	20240104	-62.66	16023	20231113	18.77	50958	-62.66	20240104	18390	3.48	20240625	53300	-64.30	20240104	16760	13.54	20231113	1.36	N	432720	500	54 억		0	N	N	167	N	00	N
95	20240716	111313	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	18970	50	2	0.26	1497642570	78076	131.78	18920	19780	18730	24550	13250	18920	19181.86	0.00	0	-2871	19380	19150	18870	18640	18360	19010	18500	55	5630	500	13240	10	1	10989140	2085	-21.78	7.46	12	0.71	-871.00	2542.00	50958	20240104	-62.77	16023	20231113	18.39	50958	-62.77	20240104	18390	3.15	20240625	53300	-64.41	20240104	16760	13.19	20231113	1.36	N	432720	500	54 억		0	N	N	167	N	00	N
96	20240716	101312	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	19080	160	2	0.85	1312519450	68395	115.44	18920	19780	18730	24550	13250	18920	19190.28	0.00	0	-2443	19380	19150	18870	18640	18360	19010	18500	55	5630	500	13240	10	1	10989140	2097	-21.91	7.51	12	0.62	-871.00	2542.00	50958	20240104	-62.56	16023	20231113	19.08	50958	-62.56	20240104	18390	3.75	20240625	53300	-64.20	20240104	16760	13.84	20231113	1.36	N	432720	500	54 억		0	N	N	167	N	00	N
97	20240716	091310	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	19390	470	2	2.48	230302850	11929	20.13	18920	19780	18730	24550	13250	18920	19306.13	0.00	0	-1438	19380	19150	18870	18640	18360	19010	18500	55	5630	500	13240	10	1	10989140	2131	-22.26	7.63	12	0.11	-871.00	2542.00	50958	20240104	-61.95	16023	20231113	21.01	50958	-61.95	20240104	18390	5.44	20240625	53300	-63.62	20240104	16760	15.69	20231113	1.36	N	432720	500	54 억		0	N	N	167	N	00	N
98	20240715	161251	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	18920	-130	5	-0.68	1104799550	58593	84.40	19100	19100	18590	24750	13340	19050	18854.95	0.00	0	-1241	19376	19212	19036	18872	18696	19295	18955	55	5700	500	13330	10	1	10989140	2079	-21.72	7.44	12	0.53	-871.00	2542.00	50958	20240104	-62.87	16023	20231113	18.08	50958	-62.87	20240104	18390	2.88	20240625	53300	-64.50	20240104	16760	12.89	20231113	1.29	N	432720	500	54 억		0	N	N	167	N	00	N
99	20240715	151300	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	18930	-120	5	-0.63	1018355240	54023	77.81	19100	19100	18590	24750	13340	19050	18850.40	0.00	0	-1054	19376	19212	19036	18872	18696	19295	18955	55	5700	500	13330	10	1	10989140	2080	-21.73	7.45	12	0.49	-871.00	2542.00	50958	20240104	-62.85	16023	20231113	18.14	50958	-62.85	20240104	18390	2.94	20240625	53300	-64.48	20240104	16760	12.95	20231113	1.29	N	432720	500	54 억		0	N	N	609	N	00	N
100	20240715	141256	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	18920	-130	5	-0.68	840370420	44623	64.27	19100	19100	18590	24750	13340	19050	18832.67	0.00	0	-1150	19376	19212	19036	18872	18696	19295	18955	55	5700	500	13330	10	1	10989140	2079	-21.72	7.44	12	0.41	-871.00	2542.00	50958	20240104	-62.87	16023	20231113	18.08	50958	-62.87	20240104	18390	2.88	20240625	53300	-64.50	20240104	16760	12.89	20231113	1.29	N	432720	500	54 억		0	N	N	609	N	00	N
101	20240715	131259	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	18910	-140	5	-0.73	750274070	39862	57.42	19100	19100	18590	24750	13340	19050	18821.79	0.00	0	-1463	19376	19212	19036	18872	18696	19295	18955	55	5700	500	13330	10	1	10989140	2078	-21.71	7.44	12	0.36	-871.00	2542.00	50958	20240104	-62.89	16023	20231113	18.02	50958	-62.89	20240104	18390	2.83	20240625	53300	-64.52	20240104	16760	12.83	20231113	1.29	N	432720	500	54 억		0	N	N	609	N	00	N
102	20240715	121256	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	18860	-190	5	-1.00	715699380	38032	54.78	19100	19100	18590	24750	13340	19050	18818.35	0.00	0	-1463	19376	19212	19036	18872	18696	19295	18955	55	5700	500	13330	10	1	10989140	2073	-21.65	7.42	12	0.35	-871.00	2542.00	50958	20240104	-62.99	16023	20231113	17.71	50958	-62.99	20240104	18390	2.56	20240625	53300	-64.62	20240104	16760	12.53	20231113	1.29	N	432720	500	54 억		0	N	N	609	N	00	N
103	20240715	111257	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	18880	-170	5	-0.89	631810110	33590	48.38	19100	19100	18590	24750	13340	19050	18809.47	0.00	0	-1361	19376	19212	19036	18872	18696	19295	18955	55	5700	500	13330	10	1	10989140	2075	-21.68	7.43	12	0.31	-871.00	2542.00	50958	20240104	-62.95	16023	20231113	17.83	50958	-62.95	20240104	18390	2.66	20240625	53300	-64.58	20240104	16760	12.65	20231113	1.29	N	432720	500	54 억		0	N	N	609	N	00	N
104	20240715	101256	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	18830	-220	5	-1.15	461340120	24547	35.36	19100	19100	18590	24750	13340	19050	18794.15	0.00	0	-1217	19376	19212	19036	18872	18696	19295	18955	55	5700	500	13330	10	1	10989140	2069	-21.62	7.41	12	0.22	-871.00	2542.00	50958	20240104	-63.05	16023	20231113	17.52	50958	-63.05	20240104	18390	2.39	20240625	53300	-64.67	20240104	16760	12.35	20231113	1.29	N	432720	500	54 억		0	N	N	609	N	00	N
105	20240715	091257	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	18900	-150	5	-0.79	71816290	3779	5.44	19100	19100	18900	24750	13340	19050	19004.05	0.00	0	-1528	19376	19212	19036	18872	18696	19295	18955	55	5700	500	13330	10	1	10989140	2077	-21.70	7.44	12	0.03	-871.00	2542.00	50958	20240104	-62.91	16023	20231113	17.96	50958	-62.91	20240104	18390	2.77	20240625	53300	-64.54	20240104	16760	12.77	20231113	1.29	N	432720	500	54 억		0	N	N	609	N	00	N
106	20240712	161247	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	19050	-260	5	-1.35	1298485840	68235	21.18	19040	19200	18860	25100	13520	19310	19029.52	0.00	0	1774	22370	20840	19870	18340	17370	20355	17855	55	5790	500	13510	10	1	10989140	2093	-21.87	7.49	12	0.62	-871.00	2542.00	50958	20240104	-62.62	16023	20231113	18.89	50958	-62.62	20240104	18390	3.59	20240625	53300	-64.26	20240104	16760	13.66	20231113	1.28	N	432720	500	54 억		0	N	N	609	N	00	N
107	20240712	151254	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	19060	-250	5	-1.29	1245828190	65472	20.32	19040	19200	18860	25100	13520	19310	19028.37	0.00	0	1795	22370	20840	19870	18340	17370	20355	17855	55	5790	500	13510	10	1	10989140	2095	-21.88	7.50	12	0.60	-871.00	2542.00	50958	20240104	-62.60	16023	20231113	18.95	50958	-62.60	20240104	18390	3.64	20240625	53300	-64.24	20240104	16760	13.72	20231113	1.28	N	432720	500	54 억		0	N	N	822	N	00	N
108	20240712	141258	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	19000	-310	5	-1.61	897907080	47138	14.63	19040	19200	18880	25100	13520	19310	19048.42	0.00	0	-1413	22370	20840	19870	18340	17370	20355	17855	55	5790	500	13510	10	1	10989140	2088	-21.81	7.47	12	0.43	-871.00	2542.00	50958	20240104	-62.71	16023	20231113	18.58	50958	-62.71	20240104	18390	3.32	20240625	53300	-64.35	20240104	16760	13.37	20231113	1.28	N	432720	500	54 억		0	N	N	822	N	00	N
109	20240712	131252	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	19090	-220	5	-1.14	717426410	37646	11.68	19040	19200	18880	25100	13520	19310	19057.11	0.00	0	-1031	22370	20840	19870	18340	17370	20355	17855	55	5790	500	13510	10	1	10989140	2098	-21.92	7.51	12	0.34	-871.00	2542.00	50958	20240104	-62.54	16023	20231113	19.14	50958	-62.54	20240104	18390	3.81	20240625	53300	-64.18	20240104	16760	13.90	20231113	1.28	N	432720	500	54 억		0	N	N	822	N	00	N
110	20240712	121253	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	19100	-210	5	-1.09	563210390	29561	9.18	19040	19200	18880	25100	13520	19310	19052.39	0.00	0	-1019	22370	20840	19870	18340	17370	20355	17855	55	5790	500	13510	10	1	10989140	2099	-21.93	7.51	12	0.27	-871.00	2542.00	50958	20240104	-62.52	16023	20231113	19.20	50958	-62.52	20240104	18390	3.86	20240625	53300	-64.17	20240104	16760	13.96	20231113	1.28	N	432720	500	54 억		0	N	N	822	N	00	N
111	20240712	111249	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	19130	-180	5	-0.93	499445420	26225	8.14	19040	19200	18880	25100	13520	19310	19044.53	0.00	0	-436	22370	20840	19870	18340	17370	20355	17855	55	5790	500	13510	10	1	10989140	2102	-21.96	7.53	12	0.24	-871.00	2542.00	50958	20240104	-62.46	16023	20231113	19.39	50958	-62.46	20240104	18390	4.02	20240625	53300	-64.11	20240104	16760	14.14	20231113	1.28	N	432720	500	54 억		0	N	N	822	N	00	N
112	20240712	101251	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	19150	-160	5	-0.83	416492350	21896	6.80	19040	19170	18880	25100	13520	19310	19021.26	0.00	0	-274	22370	20840	19870	18340	17370	20355	17855	55	5790	500	13510	10	1	10989140	2104	-21.99	7.53	12	0.20	-871.00	2542.00	50958	20240104	-62.42	16023	20231113	19.52	50958	-62.42	20240104	18390	4.13	20240625	53300	-64.07	20240104	16760	14.26	20231113	1.28	N	432720	500	54 억		0	N	N	822	N	00	N
113	20240712	091248	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	19010	-300	5	-1.55	141000130	7436	2.31	19040	19060	18880	25100	13520	19310	18961.36	0.00	0	-432	22370	20840	19870	18340	17370	20355	17855	55	5790	500	13510	10	1	10989140	2089	-21.83	7.48	12	0.07	-871.00	2542.00	50958	20240104	-62.69	16023	20231113	18.64	50958	-62.69	20240104	18390	3.37	20240625	53300	-64.33	20240104	16760	13.42	20231113	1.28	N	432720	500	54 억		0	N	N	822	N	00	N
114	20240711	161242	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	19310	-740	5	-3.69	6315206330	320503	427.29	20150	21400	18900	26050	14050	20050	19704.55	0.00	0	-16780	21016	20532	20266	19782	19516	20400	19650	55	6000	500	14030	10	1	10989140	2122	-22.17	7.60	12	2.92	-871.00	2542.00	50958	20240104	-62.11	16023	20231113	20.51	50958	-62.11	20240104	18390	5.00	20240625	53300	-63.77	20240104	16760	15.21	20231113	1.33	N	432720	500	54 억		0	N	N	822	N	00	N
115	20240711	151250	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	19230	-820	5	-4.09	6205152660	314793	419.67	20150	21400	18900	26050	14050	20050	19711.85	0.00	0	-16160	21016	20532	20266	19782	19516	20400	19650	55	6000	500	14030	10	1	10989140	2113	-22.08	7.56	12	2.86	-871.00	2542.00	50958	20240104	-62.26	16023	20231113	20.01	50958	-62.26	20240104	18390	4.57	20240625	53300	-63.92	20240104	16760	14.74	20231113	1.33	N	432720	500	54 억		0	N	N	371	N	00	N
116	20240711	141251	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	19610	-440	5	-2.19	5176060950	261753	348.96	20150	21400	18900	26050	14050	20050	19774.60	0.00	0	-13248	21016	20532	20266	19782	19516	20400	19650	55	6000	500	14030	10	1	10989140	2155	-22.51	7.71	12	2.38	-871.00	2542.00	50958	20240104	-61.52	16023	20231113	22.39	50958	-61.52	20240104	18390	6.63	20240625	53300	-63.21	20240104	16760	17.00	20231113	1.33	N	432720	500	54 억		0	N	N	371	N	00	N
117	20240711	131249	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	18920	-1130	5	-5.64	2891361800	148118	197.47	20150	20300	18910	26050	14050	20050	19520.66	0.00	0	-14505	21016	20532	20266	19782	19516	20400	19650	55	6000	500	14030	10	1	10989140	2079	-21.72	7.44	12	1.35	-871.00	2542.00	50958	20240104	-62.87	16023	20231113	18.08	50958	-62.87	20240104	18390	2.88	20240625	53300	-64.50	20240104	16760	12.89	20231113	1.33	N	432720	500	54 억		0	N	N	371	N	00	N
118	20240711	121246	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	19150	-900	5	-4.49	2194294060	111487	148.63	20150	20300	19130	26050	14050	20050	19682.06	0.00	0	-8020	21016	20532	20266	19782	19516	20400	19650	55	6000	500	14030	10	1	10989140	2104	-21.99	7.53	12	1.01	-871.00	2542.00	50958	20240104	-62.42	16023	20231113	19.52	50958	-62.42	20240104	18390	4.13	20240625	53300	-64.07	20240104	16760	14.26	20231113	1.33	N	432720	500	54 억		0	N	N	371	N	00	N
119	20240711	111243	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	19690	-360	5	-1.80	1386613680	69698	92.92	20150	20300	19690	26050	14050	20050	19894.60	0.00	0	-7045	21016	20532	20266	19782	19516	20400	19650	55	6000	500	14030	10	1	10989140	2164	-22.61	7.75	12	0.63	-871.00	2542.00	50958	20240104	-61.36	16023	20231113	22.89	50958	-61.36	20240104	18390	7.07	20240625	53300	-63.06	20240104	16760	17.48	20231113	1.33	N	432720	500	54 억		0	N	N	371	N	00	N
120	20240711	101245	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	19840	-210	5	-1.05	820233630	41060	54.74	20150	20300	19720	26050	14050	20050	19976.46	0.00	0	-182	21016	20532	20266	19782	19516	20400	19650	55	6000	500	14030	10	1	10989140	2180	-22.78	7.80	12	0.37	-871.00	2542.00	50958	20240104	-61.07	16023	20231113	23.82	50958	-61.07	20240104	18390	7.88	20240625	53300	-62.78	20240104	16760	18.38	20231113	1.33	N	432720	500	54 억		0	N	N	371	N	00	N
121	20240711	091243	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	20200	150	2	0.75	229359550	11401	15.20	20150	20300	20000	26050	14050	20050	20117.49	0.00	0	3594	21016	20532	20266	19782	19516	20400	19650	55	6000	500	14030	50	1	10989140	2220	-23.19	7.95	12	0.10	-871.00	2542.00	50958	20240104	-60.36	16023	20231113	26.07	50958	-60.36	20240104	18390	9.84	20240625	53300	-62.10	20240104	16760	20.53	20231113	1.33	N	432720	500	54 억		0	N	N	371	N	00	N
122	20240710	161236	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	20050	-800	5	-3.84	1477415450	73115	68.83	20700	20750	20000	27100	14600	20850	20207.00	0.00	0	-9477	21550	21200	20850	20500	20150	21375	20675	55	6250	500	14590	50	1	10989140	2203	-23.02	7.89	12	0.67	-871.00	2542.00	50958	20240104	-60.65	16023	20231113	25.13	50958	-60.65	20240104	18390	9.03	20240625	53300	-62.38	20240104	16760	19.63	20231113	1.34	N	432720	500	54 억		0	N	N	371	N	00	N
123	20240710	151243	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	20100	-750	5	-3.60	1398676000	69192	65.13	20700	20750	20000	27100	14600	20850	20214.42	0.00	0	-7524	21550	21200	20850	20500	20150	21375	20675	55	6250	500	14590	50	1	10989140	2209	-23.08	7.91	12	0.63	-871.00	2542.00	50958	20240104	-60.56	16023	20231113	25.44	50958	-60.56	20240104	18390	9.30	20240625	53300	-62.29	20240104	16760	19.93	20231113	1.34	N	432720	500	54 억		0	N	N	926	N	00	N
124	20240710	141242	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	20150	-700	5	-3.36	1000873550	49380	46.48	20700	20750	20050	27100	14600	20850	20268.80	0.00	0	-871	21550	21200	20850	20500	20150	21375	20675	55	6250	500	14590	50	1	10989140	2214	-23.13	7.93	12	0.45	-871.00	2542.00	50958	20240104	-60.46	16023	20231113	25.76	50958	-60.46	20240104	18390	9.57	20240625	53300	-62.20	20240104	16760	20.23	20231113	1.34	N	432720	500	54 억		0	N	N	926	N	00	N
125	20240710	131242	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	20200	-650	5	-3.12	882934000	43525	40.97	20700	20750	20050	27100	14600	20850	20285.67	0.00	0	239	21550	21200	20850	20500	20150	21375	20675	55	6250	500	14590	50	1	10989140	2220	-23.19	7.95	12	0.40	-871.00	2542.00	50958	20240104	-60.36	16023	20231113	26.07	50958	-60.36	20240104	18390	9.84	20240625	53300	-62.10	20240104	16760	20.53	20231113	1.34	N	432720	500	54 억		0	N	N	926	N	00	N
126	20240710	121238	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	20200	-650	5	-3.12	782655750	38547	36.29	20700	20750	20050	27100	14600	20850	20303.93	0.00	0	409	21550	21200	20850	20500	20150	21375	20675	55	6250	500	14590	50	1	10989140	2220	-23.19	7.95	12	0.35	-871.00	2542.00	50958	20240104	-60.36	16023	20231113	26.07	50958	-60.36	20240104	18390	9.84	20240625	53300	-62.10	20240104	16760	20.53	20231113	1.34	N	432720	500	54 억		0	N	N	926	N	00	N
127	20240710	111240	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	20200	-650	5	-3.12	690744700	33989	32.00	20700	20750	20050	27100	14600	20850	20322.60	0.00	0	1724	21550	21200	20850	20500	20150	21375	20675	55	6250	500	14590	50	1	10989140	2220	-23.19	7.95	12	0.31	-871.00	2542.00	50958	20240104	-60.36	16023	20231113	26.07	50958	-60.36	20240104	18390	9.84	20240625	53300	-62.10	20240104	16760	20.53	20231113	1.34	N	432720	500	54 억		0	N	N	926	N	00	N
128	20240710	101236	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	20250	-600	5	-2.88	508052650	24946	23.48	20700	20750	20050	27100	14600	20850	20366.10	0.00	0	1870	21550	21200	20850	20500	20150	21375	20675	55	6250	500	14590	50	1	10989140	2225	-23.25	7.97	12	0.23	-871.00	2542.00	50958	20240104	-60.26	16023	20231113	26.38	50958	-60.26	20240104	18390	10.11	20240625	53300	-62.01	20240104	16760	20.82	20231113	1.34	N	432720	500	54 억		0	N	N	926	N	00	N
129	20240710	091242	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	20450	-400	5	-1.92	211919550	10367	9.76	20700	20750	20050	27100	14600	20850	20441.74	0.00	0	-1501	21550	21200	20850	20500	20150	21375	20675	55	6250	500	14590	50	1	10989140	2247	-23.48	8.04	12	0.09	-871.00	2542.00	50958	20240104	-59.87	16023	20231113	27.63	50958	-59.87	20240104	18390	11.20	20240625	53300	-61.63	20240104	16760	22.02	20231113	1.34	N	432720	500	54 억		0	N	N	926	N	00	N
130	20240709	161233	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	20850	300	2	1.46	2211914700	105931	141.30	20700	21200	20500	26700	14400	20550	20880.77	0.00	0	5293	20943	20746	20353	20156	19763	20845	20255	55	6150	500	14380	50	1	10989140	2291	-23.94	8.20	12	0.96	-871.00	2542.00	50958	20240104	-59.08	16023	20231113	30.13	50958	-59.08	20240104	18390	13.38	20240625	53300	-60.88	20240104	16760	24.40	20231113	1.34	N	432720	500	54 억		0	N	N	926	N	00	N
131	20240709	151240	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	20850	300	2	1.46	2119383600	101489	135.37	20700	21200	20500	26700	14400	20550	20882.89	0.00	0	6652	20943	20746	20353	20156	19763	20845	20255	55	6150	500	14380	50	1	10989140	2291	-23.94	8.20	12	0.92	-871.00	2542.00	50958	20240104	-59.08	16023	20231113	30.13	50958	-59.08	20240104	18390	13.38	20240625	53300	-60.88	20240104	16760	24.40	20231113	1.34	N	432720	500	54 억		0	N	N	753	N	00	N
132	20240709	141240	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	20750	200	2	0.97	1927428750	92263	123.07	20700	21200	20500	26700	14400	20550	20890.59	0.00	0	9591	20943	20746	20353	20156	19763	20845	20255	55	6150	500	14380	50	1	10989140	2280	-23.82	8.16	12	0.84	-871.00	2542.00	50958	20240104	-59.28	16023	20231113	29.50	50958	-59.28	20240104	18390	12.83	20240625	53300	-61.07	20240104	16760	23.81	20231113	1.34	N	432720	500	54 억		0	N	N	753	N	00	N
133	20240709	131244	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	20900	350	2	1.70	1585764650	75752	101.04	20700	21200	20550	26700	14400	20550	20933.63	0.00	0	9033	20943	20746	20353	20156	19763	20845	20255	55	6150	500	14380	50	1	10989140	2297	-24.00	8.22	12	0.69	-871.00	2542.00	50958	20240104	-58.99	16023	20231113	30.44	50958	-58.99	20240104	18390	13.65	20240625	53300	-60.79	20240104	16760	24.70	20231113	1.34	N	432720	500	54 억		0	N	N	753	N	00	N
134	20240709	121245	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	20850	300	2	1.46	1500277900	71652	95.57	20700	21200	20550	26700	14400	20550	20938.40	0.00	0	10198	20943	20746	20353	20156	19763	20845	20255	55	6150	500	14380	50	1	10989140	2291	-23.94	8.20	12	0.65	-871.00	2542.00	50958	20240104	-59.08	16023	20231113	30.13	50958	-59.08	20240104	18390	13.38	20240625	53300	-60.88	20240104	16760	24.40	20231113	1.34	N	432720	500	54 억		0	N	N	753	N	00	N
135	20240709	111246	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	20850	300	2	1.46	1396834000	66710	88.98	20700	21200	20550	26700	14400	20550	20938.90	0.00	0	8470	20943	20746	20353	20156	19763	20845	20255	55	6150	500	14380	50	1	10989140	2291	-23.94	8.20	12	0.61	-871.00	2542.00	50958	20240104	-59.08	16023	20231113	30.13	50958	-59.08	20240104	18390	13.38	20240625	53300	-60.88	20240104	16760	24.40	20231113	1.34	N	432720	500	54 억		0	N	N	753	N	00	N
136	20240709	101240	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	21000	450	2	2.19	1092123550	52162	69.58	20700	21200	20550	26700	14400	20550	20937.15	0.00	0	5041	20943	20746	20353	20156	19763	20845	20255	55	6150	500	14380	50	1	10989140	2308	-24.11	8.26	12	0.47	-871.00	2542.00	50958	20240104	-58.79	16023	20231113	31.06	50958	-58.79	20240104	18390	14.19	20240625	53300	-60.60	20240104	16760	25.30	20231113	1.34	N	432720	500	54 억		0	N	N	753	N	00	N
137	20240709	091238	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	20750	200	2	0.97	291845850	14073	18.77	20700	20900	20550	26700	14400	20550	20738.00	0.00	0	3085	20943	20746	20353	20156	19763	20845	20255	55	6150	500	14380	50	1	10989140	2280	-23.82	8.16	12	0.13	-871.00	2542.00	50958	20240104	-59.28	16023	20231113	29.50	50958	-59.28	20240104	18390	12.83	20240625	53300	-61.07	20240104	16760	23.81	20231113	1.34	N	432720	500	54 억		0	N	N	753	N	00	N
138	20240708	161230	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	20550	100	2	0.49	1493819400	73863	80.12	20400	20550	19960	26550	14350	20450	20221.53	0.00	0	11351	20983	20716	20433	20166	19883	20575	20025	55	6100	500	14310	50	1	10989140	2258	-23.59	8.08	12	0.67	-871.00	2542.00	50958	20240104	-59.67	16023	20231113	28.25	50958	-59.67	20240104	18390	11.75	20240625	53300	-61.44	20240104	16760	22.61	20231113	1.34	N	432720	500	54 억		0	N	N	753	N	00	N
139	20240708	151232	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	20450	0	3	0.00	1421656300	70349	76.30	20400	20550	19960	26550	14350	20450	20208.52	0.00	0	11483	20983	20716	20433	20166	19883	20575	20025	55	6100	500	14310	50	1	10989140	2247	-23.48	8.04	12	0.64	-871.00	2542.00	50958	20240104	-59.87	16023	20231113	27.63	50958	-59.87	20240104	18390	11.20	20240625	53300	-61.63	20240104	16760	22.02	20231113	1.34	N	432720	500	54 억		0	N	N	0	N	00	N
140	20240708	141235	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	20400	-50	5	-0.24	1339134800	66310	71.92	20400	20550	19960	26550	14350	20450	20194.95	0.00	0	12557	20983	20716	20433	20166	19883	20575	20025	55	6100	500	14310	50	1	10989140	2242	-23.42	8.03	12	0.60	-871.00	2542.00	50958	20240104	-59.97	16023	20231113	27.32	50958	-59.97	20240104	18390	10.93	20240625	53300	-61.73	20240104	16760	21.72	20231113	1.34	N	432720	500	54 억		0	N	N	0	N	00	N
141	20240708	131230	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	20250	-200	5	-0.98	1111065250	55133	59.80	20400	20500	19960	26550	14350	20450	20152.29	0.00	0	9247	20983	20716	20433	20166	19883	20575	20025	55	6100	500	14310	50	1	10989140	2225	-23.25	7.97	12	0.50	-871.00	2542.00	50958	20240104	-60.26	16023	20231113	26.38	50958	-60.26	20240104	18390	10.11	20240625	53300	-62.01	20240104	16760	20.82	20231113	1.34	N	432720	500	54 억		0	N	N	0	N	00	N
142	20240708	121232	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	20150	-300	5	-1.47	1012743100	50266	54.52	20400	20500	19960	26550	14350	20450	20147.50	0.00	0	6237	20983	20716	20433	20166	19883	20575	20025	55	6100	500	14310	50	1	10989140	2214	-23.13	7.93	12	0.46	-871.00	2542.00	50958	20240104	-60.46	16023	20231113	25.76	50958	-60.46	20240104	18390	9.57	20240625	53300	-62.20	20240104	16760	20.23	20231113	1.34	N	432720	500	54 억		0	N	N	0	N	00	N
143	20240708	111230	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	20250	-200	5	-0.98	921432050	45735	49.61	20400	20500	19960	26550	14350	20450	20147.00	0.00	0	5432	20983	20716	20433	20166	19883	20575	20025	55	6100	500	14310	50	1	10989140	2225	-23.25	7.97	12	0.42	-871.00	2542.00	50958	20240104	-60.26	16023	20231113	26.38	50958	-60.26	20240104	18390	10.11	20240625	53300	-62.01	20240104	16760	20.82	20231113	1.34	N	432720	500	54 억		0	N	N	0	N	00	N
144	20240708	101229	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	20250	-200	5	-0.98	772982400	38381	41.63	20400	20500	19960	26550	14350	20450	20139.47	0.00	0	4533	20983	20716	20433	20166	19883	20575	20025	55	6100	500	14310	50	1	10989140	2225	-23.25	7.97	12	0.35	-871.00	2542.00	50958	20240104	-60.26	16023	20231113	26.38	50958	-60.26	20240104	18390	10.11	20240625	53300	-62.01	20240104	16760	20.82	20231113	1.34	N	432720	500	54 억		0	N	N	0	N	00	N
145	20240708	091229	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	20150	-300	5	-1.47	201093850	9973	10.82	20400	20400	20050	26550	14350	20450	20162.96	0.00	0	2236	20983	20716	20433	20166	19883	20575	20025	55	6100	500	14310	50	1	10989140	2214	-23.13	7.93	12	0.09	-871.00	2542.00	50958	20240104	-60.46	16023	20231113	25.76	50958	-60.46	20240104	18390	9.57	20240625	53300	-62.20	20240104	16760	20.23	20231113	1.34	N	432720	500	54 억		0	N	N	0	N	00	N
146	20240705	161223	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	20450	-50	5	-0.24	1863693700	91227	36.85	20550	20700	20150	26650	14350	20500	20429.17	0.00	0	4229	22300	21400	20800	19900	19300	21100	19600	55	6150	500	14350	50	1	10989140	2247	-23.48	8.04	12	0.83	-871.00	2542.00	50958	20240104	-59.87	16023	20231113	27.63	50958	-59.87	20240104	18390	11.20	20240625	53300	-61.63	20240104	16760	22.02	20231113	1.39	N	432720	500	54 억		0	N	N	0	N	00	N
147	20240705	151227	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	20500	0	3	0.00	1811701650	88686	35.83	20550	20700	20150	26650	14350	20500	20428.27	0.00	0	4317	22300	21400	20800	19900	19300	21100	19600	55	6150	500	14350	50	1	10989140	2253	-23.54	8.06	12	0.81	-871.00	2542.00	50958	20240104	-59.77	16023	20231113	27.94	50958	-59.77	20240104	18390	11.47	20240625	53300	-61.54	20240104	16760	22.32	20231113	1.39	N	432720	500	54 억		0	N	N	0	N	00	N
148	20240705	141229	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	20400	-100	5	-0.49	1619709450	79283	32.03	20550	20700	20150	26650	14350	20500	20429.47	0.00	0	6344	22300	21400	20800	19900	19300	21100	19600	55	6150	500	14350	50	1	10989140	2242	-23.42	8.03	12	0.72	-871.00	2542.00	50958	20240104	-59.97	16023	20231113	27.32	50958	-59.97	20240104	18390	10.93	20240625	53300	-61.73	20240104	16760	21.72	20231113	1.39	N	432720	500	54 억		0	N	N	0	N	00	N
149	20240705	131226	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	20600	100	2	0.49	1330305100	65089	26.29	20550	20700	20150	26650	14350	20500	20438.25	0.00	0	11735	22300	21400	20800	19900	19300	21100	19600	55	6150	500	14350	50	1	10989140	2264	-23.65	8.10	12	0.59	-871.00	2542.00	50958	20240104	-59.57	16023	20231113	28.57	50958	-59.57	20240104	18390	12.02	20240625	53300	-61.35	20240104	16760	22.91	20231113	1.39	N	432720	500	54 억		0	N	N	0	N	00	N
150	20240705	121227	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	20600	100	2	0.49	1126310900	55171	22.29	20550	20700	20150	26650	14350	20500	20414.91	0.00	0	9789	22300	21400	20800	19900	19300	21100	19600	55	6150	500	14350	50	1	10989140	2264	-23.65	8.10	12	0.50	-871.00	2542.00	50958	20240104	-59.57	16023	20231113	28.57	50958	-59.57	20240104	18390	12.02	20240625	53300	-61.35	20240104	16760	22.91	20231113	1.39	N	432720	500	54 억		0	N	N	0	N	00	N
151	20240705	111223	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	20300	-200	5	-0.98	819614900	40173	16.23	20550	20700	20150	26650	14350	20500	20402.13	0.00	0	5551	22300	21400	20800	19900	19300	21100	19600	55	6150	500	14350	50	1	10989140	2231	-23.31	7.99	12	0.37	-871.00	2542.00	50958	20240104	-60.16	16023	20231113	26.69	50958	-60.16	20240104	18390	10.39	20240625	53300	-61.91	20240104	16760	21.12	20231113	1.39	N	432720	500	54 억		0	N	N	0	N	00	N
152	20240705	101223	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	20350	-150	5	-0.73	667487350	32685	13.20	20550	20700	20150	26650	14350	20500	20421.82	0.00	0	5865	22300	21400	20800	19900	19300	21100	19600	55	6150	500	14350	50	1	10989140	2236	-23.36	8.01	12	0.30	-871.00	2542.00	50958	20240104	-60.07	16023	20231113	27.00	50958	-60.07	20240104	18390	10.66	20240625	53300	-61.82	20240104	16760	21.42	20231113	1.39	N	432720	500	54 억		0	N	N	0	N	00	N
153	20240705	091226	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	20400	-100	5	-0.49	232380100	11328	4.58	20550	20700	20350	26650	14350	20500	20513.78	0.00	0	1166	22300	21400	20800	19900	19300	21100	19600	55	6150	500	14350	50	1	10989140	2242	-23.42	8.03	12	0.10	-871.00	2542.00	50958	20240104	-59.97	16023	20231113	27.32	50958	-59.97	20240104	18390	10.93	20240625	53300	-61.73	20240104	16760	21.72	20231113	1.39	N	432720	500	54 억		0	N	N	0	N	00	N
154	20240704	161219	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	20500	350	2	1.74	5125808650	245507	203.89	21400	21700	20200	26150	14150	20150	20879.36	0.00	0	-33002	21530	20840	20410	19720	19290	20625	19505	55	6000	500	14100	50	1	10989140	2253	-23.54	8.06	12	2.23	-871.00	2542.00	50958	20240104	-59.77	16023	20231113	27.94	50958	-59.77	20240104	18390	11.47	20240625	53300	-61.54	20240104	16760	22.32	20231113	1.34	N	432720	500	54 억		0	N	N	0	N	00	N
155	20240704	151224	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	20600	450	2	2.23	4944803800	236694	196.57	21400	21700	20200	26150	14150	20150	20891.12	0.00	0	-32782	21530	20840	20410	19720	19290	20625	19505	55	6000	500	14100	50	1	10989140	2264	-23.65	8.10	12	2.15	-871.00	2542.00	50958	20240104	-59.57	16023	20231113	28.57	50958	-59.57	20240104	18390	12.02	20240625	53300	-61.35	20240104	16760	22.91	20231113	1.34	N	432720	500	54 억		0	N	N	0	N	00	N
156	20240704	141222	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	20650	500	2	2.48	4567362750	218391	181.37	21400	21700	20200	26150	14150	20150	20913.69	0.00	0	-28397	21530	20840	20410	19720	19290	20625	19505	55	6000	500	14100	50	1	10989140	2269	-23.71	8.12	12	1.99	-871.00	2542.00	50958	20240104	-59.48	16023	20231113	28.88	50958	-59.48	20240104	18390	12.29	20240625	53300	-61.26	20240104	16760	23.21	20231113	1.34	N	432720	500	54 억		0	N	N	0	N	00	N
157	20240704	131222	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	20550	400	2	1.99	4307151900	205762	170.88	21400	21700	20200	26150	14150	20150	20932.69	0.00	0	-29257	21530	20840	20410	19720	19290	20625	19505	55	6000	500	14100	50	1	10989140	2258	-23.59	8.08	12	1.87	-871.00	2542.00	50958	20240104	-59.67	16023	20231113	28.25	50958	-59.67	20240104	18390	11.75	20240625	53300	-61.44	20240104	16760	22.61	20231113	1.34	N	432720	500	54 억		0	N	N	0	N	00	N
158	20240704	121222	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	20600	450	2	2.23	4129968250	197155	163.74	21400	21700	20200	26150	14150	20150	20947.82	0.00	0	-28868	21530	20840	20410	19720	19290	20625	19505	55	6000	500	14100	50	1	10989140	2264	-23.65	8.10	12	1.79	-871.00	2542.00	50958	20240104	-59.57	16023	20231113	28.57	50958	-59.57	20240104	18390	12.02	20240625	53300	-61.35	20240104	16760	22.91	20231113	1.34	N	432720	500	54 억		0	N	N	0	N	00	N
159	20240704	111220	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	20650	500	2	2.48	3967439250	189279	157.20	21400	21700	20200	26150	14150	20150	20960.80	0.00	0	-27429	21530	20840	20410	19720	19290	20625	19505	55	6000	500	14100	50	1	10989140	2269	-23.71	8.12	12	1.72	-871.00	2542.00	50958	20240104	-59.48	16023	20231113	28.88	50958	-59.48	20240104	18390	12.29	20240625	53300	-61.26	20240104	16760	23.21	20231113	1.34	N	432720	500	54 억		0	N	N	0	N	00	N
160	20240704	101221	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	20400	250	2	1.24	3623606650	172536	143.29	21400	21700	20200	26150	14150	20150	21002.03	0.00	0	-23249	21530	20840	20410	19720	19290	20625	19505	55	6000	500	14100	50	1	10989140	2242	-23.42	8.03	12	1.57	-871.00	2542.00	50958	20240104	-59.97	16023	20231113	27.32	50958	-59.97	20240104	18390	10.93	20240625	53300	-61.73	20240104	16760	21.72	20231113	1.34	N	432720	500	54 억		0	N	N	0	N	00	N
161	20240704	091223	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	21100	950	2	4.71	2111786900	99228	82.41	21400	21700	20900	26150	14150	20150	21282.17	0.00	0	-18991	21530	20840	20410	19720	19290	20625	19505	55	6000	500	14100	50	1	10989140	2319	-24.23	8.30	12	0.90	-871.00	2542.00	50958	20240104	-58.59	16023	20231113	31.69	50958	-58.59	20240104	18390	14.74	20240625	53300	-60.41	20240104	16760	25.89	20231113	1.34	N	432720	500	54 억		0	N	N	0	N	00	N
162	20240703	161216	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	20150	-950	5	-4.50	2299569180	113499	57.51	20800	21100	19980	27400	14800	21100	20260.81	0.00	0	-1157	22233	21666	20933	20366	19633	21300	20000	55	6300	500	14770	50	1	10989140	2214	-23.13	7.93	12	1.03	-871.00	2542.00	50958	20240104	-60.46	16023	20231113	25.76	50958	-60.46	20240104	18390	9.57	20240625	53300	-62.20	20240104	16760	20.23	20231113	1.41	N	432720	500	54 억		0	N	N	10	N	00	N
163	20240703	151220	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	20150	-950	5	-4.50	2207279780	108920	55.19	20800	21100	19980	27400	14800	21100	20265.15	0.00	0	-193	22233	21666	20933	20366	19633	21300	20000	55	6300	500	14770	50	1	10989140	2214	-23.13	7.93	12	0.99	-871.00	2542.00	50958	20240104	-60.46	16023	20231113	25.76	50958	-60.46	20240104	18390	9.57	20240625	53300	-62.20	20240104	16760	20.23	20231113	1.41	N	432720	500	54 억		0	N	N	10	N	00	N
164	20240703	141220	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	20100	-1000	5	-4.74	2046747780	100949	51.15	20800	21100	19980	27400	14800	21100	20275.07	0.00	0	1946	22233	21666	20933	20366	19633	21300	20000	55	6300	500	14770	50	1	10989140	2209	-23.08	7.91	12	0.92	-871.00	2542.00	50958	20240104	-60.56	16023	20231113	25.44	50958	-60.56	20240104	18390	9.30	20240625	53300	-62.29	20240104	16760	19.93	20231113	1.41	N	432720	500	54 억		0	N	N	10	N	00	N
165	20240703	131219	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	20050	-1050	5	-4.98	1914724830	94395	47.83	20800	21100	19980	27400	14800	21100	20284.18	0.00	0	2472	22233	21666	20933	20366	19633	21300	20000	55	6300	500	14770	50	1	10989140	2203	-23.02	7.89	12	0.86	-871.00	2542.00	50958	20240104	-60.65	16023	20231113	25.13	50958	-60.65	20240104	18390	9.03	20240625	53300	-62.38	20240104	16760	19.63	20231113	1.41	N	432720	500	54 억		0	N	N	10	N	00	N
166	20240703	121218	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	20050	-1050	5	-4.98	1694787880	83415	42.26	20800	21100	19980	27400	14800	21100	20317.54	0.00	0	1244	22233	21666	20933	20366	19633	21300	20000	55	6300	500	14770	50	1	10989140	2203	-23.02	7.89	12	0.76	-871.00	2542.00	50958	20240104	-60.65	16023	20231113	25.13	50958	-60.65	20240104	18390	9.03	20240625	53300	-62.38	20240104	16760	19.63	20231113	1.41	N	432720	500	54 억		0	N	N	10	N	00	N
167	20240703	111221	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	20150	-950	5	-4.50	1498669680	73670	37.33	20800	21100	19980	27400	14800	21100	20343.01	0.00	0	2384	22233	21666	20933	20366	19633	21300	20000	55	6300	500	14770	50	1	10989140	2214	-23.13	7.93	12	0.67	-871.00	2542.00	50958	20240104	-60.46	16023	20231113	25.76	50958	-60.46	20240104	18390	9.57	20240625	53300	-62.20	20240104	16760	20.23	20231113	1.41	N	432720	500	54 억		0	N	N	10	N	00	N
168	20240703	101221	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	20150	-950	5	-4.50	944426700	46033	23.32	20800	21100	20100	27400	14800	21100	20516.30	0.00	0	-327	22233	21666	20933	20366	19633	21300	20000	55	6300	500	14770	50	1	10989140	2214	-23.13	7.93	12	0.42	-871.00	2542.00	50958	20240104	-60.46	16023	20231113	25.76	50958	-60.46	20240104	18390	9.57	20240625	53300	-62.20	20240104	16760	20.23	20231113	1.41	N	432720	500	54 억		0	N	N	10	N	00	N
169	20240703	091217	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	20600	-500	5	-2.37	258275900	12502	6.33	20800	21100	20500	27400	14800	21100	20658.77	0.00	0	1574	22233	21666	20933	20366	19633	21300	20000	55	6300	500	14770	50	1	10989140	2264	-23.65	8.10	12	0.11	-871.00	2542.00	50958	20240104	-59.57	16023	20231113	28.57	50958	-59.57	20240104	18390	12.02	20240625	53300	-61.35	20240104	16760	22.91	20231113	1.41	N	432720	500	54 억		0	N	N	10	N	00	N
170	20240702	161213	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	21100	-150	5	-0.71	4073746700	195699	32.32	21250	21500	20200	27600	14900	21250	20815.57	0.00	0	8326	23350	22300	21250	20200	19150	22825	20725	55	6350	500	14870	50	1	10989140	2319	-24.23	8.30	12	1.78	-871.00	2542.00	50958	20240104	-58.59	16023	20231113	31.69	50958	-58.59	20240104	18390	14.74	20240625	53300	-60.41	20240104	16760	25.89	20231113	1.41	N	432720	500	54 억		0	N	N	10	N	00	N
171	20240702	151216	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	21150	-100	5	-0.47	3973771450	190965	31.54	21250	21500	20200	27600	14900	21250	20808.11	0.00	0	9103	23350	22300	21250	20200	19150	22825	20725	55	6350	500	14870	50	1	10989140	2324	-24.28	8.32	12	1.74	-871.00	2542.00	50958	20240104	-58.50	16023	20231113	32.00	50958	-58.50	20240104	18390	15.01	20240625	53300	-60.32	20240104	16760	26.19	20231113	1.41	N	432720	500	54 억		0	N	N	4	N	00	N
172	20240702	141216	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	20800	-450	5	-2.12	3389799150	163219	26.96	21250	21500	20200	27600	14900	21250	20767.40	0.00	0	11550	23350	22300	21250	20200	19150	22825	20725	55	6350	500	14870	50	1	10989140	2286	-23.88	8.18	12	1.49	-871.00	2542.00	50958	20240104	-59.18	16023	20231113	29.81	50958	-59.18	20240104	18390	13.10	20240625	53300	-60.98	20240104	16760	24.11	20231113	1.41	N	432720	500	54 억		0	N	N	4	N	00	N
173	20240702	131216	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	20550	-700	5	-3.29	2898995800	139226	23.00	21250	21500	20500	27600	14900	21250	20821.18	0.00	0	6449	23350	22300	21250	20200	19150	22825	20725	55	6350	500	14870	50	1	10989140	2258	-23.59	8.08	12	1.27	-871.00	2542.00	50958	20240104	-59.67	16023	20231113	28.25	50958	-59.67	20240104	18390	11.75	20240625	53300	-61.44	20240104	16760	22.61	20231113	1.41	N	432720	500	54 억		0	N	N	4	N	00	N
174	20240702	121216	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	20850	-400	5	-1.88	2557413300	122683	20.26	21250	21500	20500	27600	14900	21250	20844.58	0.00	0	12841	23350	22300	21250	20200	19150	22825	20725	55	6350	500	14870	50	1	10989140	2291	-23.94	8.20	12	1.12	-871.00	2542.00	50958	20240104	-59.08	16023	20231113	30.13	50958	-59.08	20240104	18390	13.38	20240625	53300	-60.88	20240104	16760	24.40	20231113	1.41	N	432720	500	54 억		0	N	N	4	N	00	N
175	20240702	111216	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	20800	-450	5	-2.12	2136149150	102512	16.93	21250	21500	20500	27600	14900	21250	20836.67	0.00	0	5123	23350	22300	21250	20200	19150	22825	20725	55	6350	500	14870	50	1	10989140	2286	-23.88	8.18	12	0.93	-871.00	2542.00	50958	20240104	-59.18	16023	20231113	29.81	50958	-59.18	20240104	18390	13.10	20240625	53300	-60.98	20240104	16760	24.11	20231113	1.41	N	432720	500	54 억		0	N	N	4	N	00	N
176	20240702	101214	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	20650	-600	5	-2.82	1272051700	61331	10.13	21250	21250	20500	27600	14900	21250	20737.92	0.00	0	-2799	23350	22300	21250	20200	19150	22825	20725	55	6350	500	14870	50	1	10989140	2269	-23.71	8.12	12	0.56	-871.00	2542.00	50958	20240104	-59.48	16023	20231113	28.88	50958	-59.48	20240104	18390	12.29	20240625	53300	-61.26	20240104	16760	23.21	20231113	1.41	N	432720	500	54 억		0	N	N	4	N	00	N
177	20240702	091216	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	20700	-550	5	-2.59	450953100	21611	3.57	21250	21250	20600	27600	14900	21250	20860.71	0.00	0	-1354	23350	22300	21250	20200	19150	22825	20725	55	6350	500	14870	50	1	10989140	2275	-23.77	8.14	12	0.20	-871.00	2542.00	50958	20240104	-59.38	16023	20231113	29.19	50958	-59.38	20240104	18390	12.56	20240625	53300	-61.16	20240104	16760	23.51	20231113	1.41	N	432720	500	54 억		0	N	N	4	N	00	N
178	20240701	161210	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	21250	1460	2	7.38	12789626730	601413	81.21	20250	22300	20200	25700	13860	19790	21266.00	0.00	0	9259	22536	21162	20026	18652	17516	21850	19340	55	5910	500	13850	50	1	10989140	2335	-24.40	8.36	12	5.47	-871.00	2542.00	50958	20240104	-58.30	16023	20231113	32.62	50958	-58.30	20240104	18390	15.55	20240625	53300	-60.13	20240104	16760	26.79	20231113	1.41	N	432720	500	54 억		0	N	N	4	N	00	N
179	20240701	151214	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	21200	1410	2	7.12	12471531130	586417	79.18	20250	22300	20200	25700	13860	19790	21267.35	0.00	0	10346	22536	21162	20026	18652	17516	21850	19340	55	5910	500	13850	50	1	10989140	2330	-24.34	8.34	12	5.34	-871.00	2542.00	50958	20240104	-58.40	16023	20231113	32.31	50958	-58.40	20240104	18390	15.28	20240625	53300	-60.23	20240104	16760	26.49	20231113	1.41	N	432720	500	54 억		0	N	N	13	N	00	N
180	20240701	141211	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	20650	860	2	4.35	11692615080	549291	74.17	20250	22300	20200	25700	13860	19790	21286.75	0.00	0	18225	22536	21162	20026	18652	17516	21850	19340	55	5910	500	13850	50	1	10989140	2269	-23.71	8.12	12	5.00	-871.00	2542.00	50958	20240104	-59.48	16023	20231113	28.88	50958	-59.48	20240104	18390	12.29	20240625	53300	-61.26	20240104	16760	23.21	20231113	1.41	N	432720	500	54 억		0	N	N	13	N	00	N
181	20240701	131212	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	20800	1010	2	5.10	11227928230	526817	71.14	20250	22300	20200	25700	13860	19790	21312.77	0.00	0	20566	22536	21162	20026	18652	17516	21850	19340	55	5910	500	13850	50	1	10989140	2286	-23.88	8.18	12	4.79	-871.00	2542.00	50958	20240104	-59.18	16023	20231113	29.81	50958	-59.18	20240104	18390	13.10	20240625	53300	-60.98	20240104	16760	24.11	20231113	1.41	N	432720	500	54 억		0	N	N	13	N	00	N
182	20240701	121214	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	20650	860	2	4.35	10911552030	511579	69.08	20250	22300	20200	25700	13860	19790	21329.17	0.00	0	24009	22536	21162	20026	18652	17516	21850	19340	55	5910	500	13850	50	1	10989140	2269	-23.71	8.12	12	4.66	-871.00	2542.00	50958	20240104	-59.48	16023	20231113	28.88	50958	-59.48	20240104	18390	12.29	20240625	53300	-61.26	20240104	16760	23.21	20231113	1.41	N	432720	500	54 억		0	N	N	13	N	00	N
183	20240701	111208	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	20850	1060	2	5.36	10372464780	485509	65.56	20250	22300	20200	25700	13860	19790	21364.11	0.00	0	24444	22536	21162	20026	18652	17516	21850	19340	55	5910	500	13850	50	1	10989140	2291	-23.94	8.20	12	4.42	-871.00	2542.00	50958	20240104	-59.08	16023	20231113	30.13	50958	-59.08	20240104	18390	13.38	20240625	53300	-60.88	20240104	16760	24.40	20231113	1.41	N	432720	500	54 억		0	N	N	13	N	00	N
184	20240701	101207	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	21300	1510	2	7.63	9085300180	423922	57.24	20250	22300	20200	25700	13860	19790	21431.55	0.00	0	30962	22536	21162	20026	18652	17516	21850	19340	55	5910	500	13850	50	1	10989140	2341	-24.45	8.38	12	3.86	-871.00	2542.00	50958	20240104	-58.20	16023	20231113	32.93	50958	-58.20	20240104	18390	15.82	20240625	53300	-60.04	20240104	16760	27.09	20231113	1.41	N	432720	500	54 억		0	N	N	13	N	00	N
185	20240701	091205	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	21250	1460	2	7.38	1817030730	87291	11.79	20250	21250	20200	25700	13860	19790	20815.81	0.00	0	15377	22536	21162	20026	18652	17516	21850	19340	55	5910	500	13850	50	1	10989140	2335	-24.40	8.36	12	0.79	-871.00	2542.00	50958	20240104	-58.30	16023	20231113	32.62	50958	-58.30	20240104	18390	15.55	20240625	53300	-60.13	20240104	16760	26.79	20231113	1.41	N	432720	500	54 억		0	N	N	13	N	00	N