KissMeData/054450/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	160550	55	40.00	KOSDAQ	신저가	일반전기전자	N	N	N	Y	40	N	17340	240	2	1.40	1794336820	105384	115.04	16710	17390	16710	22200	11970	17100	17025.10	0.00	0	40460	17873	17486	17293	16906	16713	17390	16810	76	5100	500	12310	10	1	15144233	2626	4.19	1.05	12	0.70	4136.00	16590.00	38550	20240216	-55.02	16710	20240731	3.77	38550	-55.02	20240216	16710	3.77	20240731	38550	-55.02	20240216	16710	3.77	20240731	7.14	N	054450	500	75 억		0	N	N	1	N	00	N
3	20240731	150553	55	40.00	KOSDAQ	신저가	일반전기전자	N	N	N	Y	40	N	17370	270	2	1.58	1699587160	99913	109.07	16710	17390	16710	22200	11970	17100	17010.66	0.00	0	40056	17873	17486	17293	16906	16713	17390	16810	76	5100	500	12310	10	1	15144233	2631	4.20	1.05	12	0.66	4136.00	16590.00	38550	20240216	-54.94	16710	20240731	3.95	38550	-54.94	20240216	16710	3.95	20240731	38550	-54.94	20240216	16710	3.95	20240731	7.14	N	054450	500	75 억		0	N	N	20	N	00	N
4	20240731	140556	55	40.00	KOSDAQ	신저가	일반전기전자	N	N	N	Y	40	N	17220	120	2	0.70	1313510930	77593	84.71	16710	17220	16710	22200	11970	17100	16928.19	0.00	0	28965	17873	17486	17293	16906	16713	17390	16810	76	5100	500	12310	10	1	15144233	2608	4.16	1.04	12	0.51	4136.00	16590.00	38550	20240216	-55.33	16710	20240731	3.05	38550	-55.33	20240216	16710	3.05	20240731	38550	-55.33	20240216	16710	3.05	20240731	7.14	N	054450	500	75 억		0	N	N	20	N	00	N
5	20240731	130555	55	40.00	KOSDAQ	신저가	일반전기전자	N	N	N	Y	40	N	17050	-50	5	-0.29	1110396490	65732	71.76	16710	17190	16710	22200	11970	17100	16892.75	0.00	0	24425	17873	17486	17293	16906	16713	17390	16810	76	5100	500	12310	10	1	15144233	2582	4.12	1.03	12	0.43	4136.00	16590.00	38550	20240216	-55.77	16710	20240731	2.03	38550	-55.77	20240216	16710	2.03	20240731	38550	-55.77	20240216	16710	2.03	20240731	7.14	N	054450	500	75 억		0	N	N	20	N	00	N
6	20240731	120556	55	40.00	KOSDAQ	신저가	일반전기전자	N	N	N	Y	40	N	16850	-250	5	-1.46	910018940	53896	58.84	16710	17190	16710	22200	11970	17100	16884.67	0.00	0	16945	17873	17486	17293	16906	16713	17390	16810	76	5100	500	12310	10	1	15144233	2552	4.07	1.02	12	0.36	4136.00	16590.00	38550	20240216	-56.29	16710	20240731	0.84	38550	-56.29	20240216	16710	0.84	20240731	38550	-56.29	20240216	16710	0.84	20240731	7.14	N	054450	500	75 억		0	N	N	20	N	00	N
7	20240731	110557	55	40.00	KOSDAQ	신저가	일반전기전자	N	N	N	Y	40	N	16840	-260	5	-1.52	758401870	44886	49.00	16710	17190	16710	22200	11970	17100	16896.12	0.00	0	12367	17873	17486	17293	16906	16713	17390	16810	76	5100	500	12310	10	1	15144233	2550	4.07	1.02	12	0.30	4136.00	16590.00	38550	20240216	-56.32	16710	20240731	0.78	38550	-56.32	20240216	16710	0.78	20240731	38550	-56.32	20240216	16710	0.78	20240731	7.14	N	054450	500	75 억		0	N	N	20	N	00	N
8	20240731	100555	55	40.00	KOSDAQ	신저가	일반전기전자	N	N	N	Y	40	N	17130	30	2	0.18	576197260	34123	37.25	16710	17190	16710	22200	11970	17100	16885.82	0.00	0	13975	17873	17486	17293	16906	16713	17390	16810	76	5100	500	12310	10	1	15144233	2594	4.14	1.03	12	0.23	4136.00	16590.00	38550	20240216	-55.56	16710	20240731	2.51	38550	-55.56	20240216	16710	2.51	20240731	38550	-55.56	20240216	16710	2.51	20240731	7.14	N	054450	500	75 억		0	N	N	20	N	00	N
9	20240731	090549	55	40.00	KOSDAQ	신저가	일반전기전자	N	N	N	Y	40	N	17060	-40	5	-0.23	170962440	10150	11.08	16710	17080	16710	22200	11970	17100	16843.29	0.00	0	4431	17873	17486	17293	16906	16713	17390	16810	76	5100	500	12310	10	1	15144233	2584	4.12	1.03	12	0.07	4136.00	16590.00	38550	20240216	-55.75	16710	20240731	2.09	38550	-55.75	20240216	16710	2.09	20240731	38550	-55.75	20240216	16710	2.09	20240731	7.14	N	054450	500	75 억		0	N	N	20	N	00	N
10	20240730	160540	55	40.00	KOSDAQ	신저가	일반전기전자	N	N	N	Y	40	N	17100	-590	5	-3.34	1559200440	90390	114.89	17600	17680	17100	22950	12390	17690	17249.98	0.00	0	-12148	18216	17952	17616	17352	17016	18085	17485	76	5260	500	12730	10	1	15144233	2590	4.13	1.03	12	0.60	4136.00	16590.00	38550	20240216	-55.64	17100	20240730	0.00	38550	-55.64	20240216	17100	0.00	20240730	38550	-55.64	20240216	17100	0.00	20240730	7.25	N	054450	500	75 억		0	N	N	20	N	00	N
11	20240730	150549	55	40.00	KOSDAQ	신저가	일반전기전자	N	N	N	Y	40	N	17140	-550	5	-3.11	1394336970	80756	102.65	17600	17680	17120	22950	12390	17690	17266.05	0.00	0	-14767	18216	17952	17616	17352	17016	18085	17485	76	5260	500	12730	10	1	15144233	2596	4.14	1.03	12	0.53	4136.00	16590.00	38550	20240216	-55.54	17120	20240730	0.12	38550	-55.54	20240216	17120	0.12	20240730	38550	-55.54	20240216	17120	0.12	20240730	7.25	N	054450	500	75 억		0	N	N	0	N	00	N
12	20240730	140542	55	40.00	KOSDAQ	신저가	일반전기전자	N	N	N	Y	40	N	17200	-490	5	-2.77	1309841070	75834	96.39	17600	17680	17120	22950	12390	17690	17272.48	0.00	0	-15853	18216	17952	17616	17352	17016	18085	17485	76	5260	500	12730	10	1	15144233	2605	4.16	1.04	12	0.50	4136.00	16590.00	38550	20240216	-55.38	17120	20240730	0.47	38550	-55.38	20240216	17120	0.47	20240730	38550	-55.38	20240216	17120	0.47	20240730	7.25	N	054450	500	75 억		0	N	N	0	N	00	N
13	20240730	130547	55	40.00	KOSDAQ	신저가	일반전기전자	N	N	N	Y	40	N	17160	-530	5	-3.00	1164217800	67353	85.61	17600	17680	17120	22950	12390	17690	17285.31	0.00	0	-18434	18216	17952	17616	17352	17016	18085	17485	76	5260	500	12730	10	1	15144233	2599	4.15	1.03	12	0.44	4136.00	16590.00	38550	20240216	-55.49	17120	20240730	0.23	38550	-55.49	20240216	17120	0.23	20240730	38550	-55.49	20240216	17120	0.23	20240730	7.25	N	054450	500	75 억		0	N	N	0	N	00	N
14	20240730	120542	55	40.00	KOSDAQ	신저가	일반전기전자	N	N	N	Y	40	N	17200	-490	5	-2.77	962497330	55597	70.67	17600	17680	17190	22950	12390	17690	17312.04	0.00	0	-17792	18216	17952	17616	17352	17016	18085	17485	76	5260	500	12730	10	1	15144233	2605	4.16	1.04	12	0.37	4136.00	16590.00	38550	20240216	-55.38	17190	20240730	0.06	38550	-55.38	20240216	17190	0.06	20240730	38550	-55.38	20240216	17190	0.06	20240730	7.25	N	054450	500	75 억		0	N	N	0	N	00	N
15	20240730	110549	55	40.00	KOSDAQ	신저가	일반전기전자	N	N	N	Y	40	N	17210	-480	5	-2.71	866481910	50020	63.58	17600	17680	17190	22950	12390	17690	17322.71	0.00	0	-17272	18216	17952	17616	17352	17016	18085	17485	76	5260	500	12730	10	1	15144233	2606	4.16	1.04	12	0.33	4136.00	16590.00	38550	20240216	-55.36	17190	20240730	0.12	38550	-55.36	20240216	17190	0.12	20240730	38550	-55.36	20240216	17190	0.12	20240730	7.25	N	054450	500	75 억		0	N	N	0	N	00	N
16	20240730	100548	55	40.00	KOSDAQ	신저가	일반전기전자	N	N	N	Y	40	N	17250	-440	5	-2.49	637911440	36755	46.72	17600	17680	17190	22950	12390	17690	17355.77	0.00	0	-20543	18216	17952	17616	17352	17016	18085	17485	76	5260	500	12730	10	1	15144233	2612	4.17	1.04	12	0.24	4136.00	16590.00	38550	20240216	-55.25	17190	20240730	0.35	38550	-55.25	20240216	17190	0.35	20240730	38550	-55.25	20240216	17190	0.35	20240730	7.25	N	054450	500	75 억		0	N	N	0	N	00	N
17	20240730	090550	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	17460	-230	5	-1.30	63704910	3630	4.61	17600	17680	17430	22950	12390	17690	17549.56	0.00	0	-1148	18216	17952	17616	17352	17016	18085	17485	76	5260	500	12730	10	1	15144233	2644	4.22	1.05	12	0.02	4136.00	16590.00	38550	20240216	-54.71	17280	20240729	1.04	38550	-54.71	20240216	17280	1.04	20240729	38550	-54.71	20240216	17280	1.04	20240729	7.25	N	054450	500	75 억		0	N	N	0	N	00	N
18	20240729	160540	55	40.00	KOSDAQ	신저가	일반전기전자	N	N	N	Y	40	N	17690	0	3	0.00	1371174720	77977	65.66	17590	17880	17280	22950	12390	17690	17583.89	0.00	0	10017	18123	17906	17693	17476	17263	17800	17370	76	5260	500	12730	10	1	15144233	2679	4.28	1.07	12	0.51	4136.00	16590.00	38550	20240216	-54.11	17280	20240729	2.37	38550	-54.11	20240216	17280	2.37	20240729	38550	-54.11	20240216	17280	2.37	20240729	7.33	N	054450	500	75 억		0	N	N	0	N	00	N
19	20240729	150547	55	40.00	KOSDAQ	신저가	일반전기전자	N	N	N	Y	40	N	17710	20	2	0.11	1323919580	75307	63.41	17590	17880	17280	22950	12390	17690	17580.30	0.00	0	10370	18123	17906	17693	17476	17263	17800	17370	76	5260	500	12730	10	1	15144233	2682	4.28	1.07	12	0.50	4136.00	16590.00	38550	20240216	-54.06	17280	20240729	2.49	38550	-54.06	20240216	17280	2.49	20240729	38550	-54.06	20240216	17280	2.49	20240729	7.33	N	054450	500	75 억		0	N	N	0	N	00	N
20	20240729	140550	55	40.00	KOSDAQ	신저가	일반전기전자	N	N	N	Y	40	N	17630	-60	5	-0.34	1231311090	70064	59.00	17590	17880	17280	22950	12390	17690	17574.09	0.00	0	9011	18123	17906	17693	17476	17263	17800	17370	76	5260	500	12730	10	1	15144233	2670	4.26	1.06	12	0.46	4136.00	16590.00	38550	20240216	-54.27	17280	20240729	2.03	38550	-54.27	20240216	17280	2.03	20240729	38550	-54.27	20240216	17280	2.03	20240729	7.33	N	054450	500	75 억		0	N	N	0	N	00	N
21	20240729	130551	55	40.00	KOSDAQ	신저가	일반전기전자	N	N	N	Y	40	N	17590	-100	5	-0.57	1129586830	64293	54.14	17590	17880	17280	22950	12390	17690	17569.36	0.00	0	6550	18123	17906	17693	17476	17263	17800	17370	76	5260	500	12730	10	1	15144233	2664	4.25	1.06	12	0.42	4136.00	16590.00	38550	20240216	-54.37	17280	20240729	1.79	38550	-54.37	20240216	17280	1.79	20240729	38550	-54.37	20240216	17280	1.79	20240729	7.33	N	054450	500	75 억		0	N	N	0	N	00	N
22	20240729	120545	55	40.00	KOSDAQ	신저가	일반전기전자	N	N	N	Y	40	N	17530	-160	5	-0.90	993888280	56573	47.64	17590	17880	17280	22950	12390	17690	17568.24	0.00	0	2844	18123	17906	17693	17476	17263	17800	17370	76	5260	500	12730	10	1	15144233	2655	4.24	1.06	12	0.37	4136.00	16590.00	38550	20240216	-54.53	17280	20240729	1.45	38550	-54.53	20240216	17280	1.45	20240729	38550	-54.53	20240216	17280	1.45	20240729	7.33	N	054450	500	75 억		0	N	N	0	N	00	N
23	20240729	110545	55	40.00	KOSDAQ	신저가	일반전기전자	N	N	N	Y	40	N	17590	-100	5	-0.57	845047740	48092	40.50	17590	17880	17280	22950	12390	17690	17571.48	0.00	0	5492	18123	17906	17693	17476	17263	17800	17370	76	5260	500	12730	10	1	15144233	2664	4.25	1.06	12	0.32	4136.00	16590.00	38550	20240216	-54.37	17280	20240729	1.79	38550	-54.37	20240216	17280	1.79	20240729	38550	-54.37	20240216	17280	1.79	20240729	7.33	N	054450	500	75 억		0	N	N	0	N	00	N
24	20240729	100542	55	40.00	KOSDAQ	신저가	일반전기전자	N	N	N	Y	40	N	17640	-50	5	-0.28	662436630	37735	31.77	17590	17880	17280	22950	12390	17690	17554.97	0.00	0	7801	18123	17906	17693	17476	17263	17800	17370	76	5260	500	12730	10	1	15144233	2671	4.26	1.06	12	0.25	4136.00	16590.00	38550	20240216	-54.24	17280	20240729	2.08	38550	-54.24	20240216	17280	2.08	20240729	38550	-54.24	20240216	17280	2.08	20240729	7.33	N	054450	500	75 억		0	N	N	0	N	00	N
25	20240729	090541	55	40.00	KOSDAQ	신저가	일반전기전자	N	N	N	Y	40	N	17580	-110	5	-0.62	247129860	14088	11.86	17590	17880	17280	22950	12390	17690	17541.87	0.00	0	2404	18123	17906	17693	17476	17263	17800	17370	76	5260	500	12730	10	1	15144233	2662	4.25	1.06	12	0.09	4136.00	16590.00	38550	20240216	-54.40	17280	20240729	1.74	38550	-54.40	20240216	17280	1.74	20240729	38550	-54.40	20240216	17280	1.74	20240729	7.33	N	054450	500	75 억		0	N	N	0	N	00	N
26	20240726	160533	55	40.00	KOSDAQ	신저가	일반전기전자	N	N	N	Y	40	N	17690	130	2	0.74	2070171910	116921	103.12	17850	17910	17480	22800	12300	17560	17705.85	0.00	0	11701	18160	17860	17690	17390	17220	17775	17305	76	5240	500	12640	10	1	15144233	2679	4.28	1.07	12	0.77	4136.00	16590.00	38550	20240216	-54.11	17480	20240726	1.20	38550	-54.11	20240216	17480	1.20	20240726	38550	-54.11	20240216	17480	1.20	20240726	7.37	N	054450	500	75 억		0	N	N	0	N	00	N
27	20240726	150538	55	40.00	KOSDAQ	신저가	일반전기전자	N	N	N	Y	40	N	17690	130	2	0.74	1956545000	110494	97.45	17850	17910	17480	22800	12300	17560	17707.36	0.00	0	8482	18160	17860	17690	17390	17220	17775	17305	76	5240	500	12640	10	1	15144233	2679	4.28	1.07	12	0.73	4136.00	16590.00	38550	20240216	-54.11	17480	20240726	1.20	38550	-54.11	20240216	17480	1.20	20240726	38550	-54.11	20240216	17480	1.20	20240726	7.37	N	054450	500	75 억		0	N	N	0	N	00	N
28	20240726	140541	55	40.00	KOSDAQ	신저가	일반전기전자	N	N	N	Y	40	N	17760	200	2	1.14	1757181530	99244	87.53	17850	17910	17480	22800	12300	17560	17705.78	0.00	0	7079	18160	17860	17690	17390	17220	17775	17305	76	5240	500	12640	10	1	15144233	2690	4.29	1.07	12	0.66	4136.00	16590.00	38550	20240216	-53.93	17480	20240726	1.60	38550	-53.93	20240216	17480	1.60	20240726	38550	-53.93	20240216	17480	1.60	20240726	7.37	N	054450	500	75 억		0	N	N	0	N	00	N
29	20240726	130540	55	40.00	KOSDAQ	신저가	일반전기전자	N	N	N	Y	40	N	17620	60	2	0.34	1284714320	72511	63.95	17850	17910	17480	22800	12300	17560	17717.68	0.00	0	4143	18160	17860	17690	17390	17220	17775	17305	76	5240	500	12640	10	1	15144233	2668	4.26	1.06	12	0.48	4136.00	16590.00	38550	20240216	-54.29	17480	20240726	0.80	38550	-54.29	20240216	17480	0.80	20240726	38550	-54.29	20240216	17480	0.80	20240726	7.37	N	054450	500	75 억		0	N	N	0	N	00	N
30	20240726	120543	55	40.00	KOSDAQ	신저가	일반전기전자	N	N	N	Y	40	N	17760	200	2	1.14	1163172970	65621	57.87	17850	17910	17480	22800	12300	17560	17725.82	0.00	0	1488	18160	17860	17690	17390	17220	17775	17305	76	5240	500	12640	10	1	15144233	2690	4.29	1.07	12	0.43	4136.00	16590.00	38550	20240216	-53.93	17480	20240726	1.60	38550	-53.93	20240216	17480	1.60	20240726	38550	-53.93	20240216	17480	1.60	20240726	7.37	N	054450	500	75 억		0	N	N	0	N	00	N
31	20240726	110541	55	40.00	KOSDAQ	신저가	일반전기전자	N	N	N	Y	40	N	17680	120	2	0.68	892858130	50381	44.43	17850	17910	17480	22800	12300	17560	17722.37	0.00	0	-913	18160	17860	17690	17390	17220	17775	17305	76	5240	500	12640	10	1	15144233	2678	4.27	1.07	12	0.33	4136.00	16590.00	38550	20240216	-54.14	17480	20240726	1.14	38550	-54.14	20240216	17480	1.14	20240726	38550	-54.14	20240216	17480	1.14	20240726	7.37	N	054450	500	75 억		0	N	N	0	N	00	N
32	20240726	100541	55	40.00	KOSDAQ	신저가	일반전기전자	N	N	N	Y	40	N	17690	130	2	0.74	728075540	41050	36.20	17850	17910	17480	22800	12300	17560	17736.65	0.00	0	-2454	18160	17860	17690	17390	17220	17775	17305	76	5240	500	12640	10	1	15144233	2679	4.28	1.07	12	0.27	4136.00	16590.00	38550	20240216	-54.11	17480	20240726	1.20	38550	-54.11	20240216	17480	1.20	20240726	38550	-54.11	20240216	17480	1.20	20240726	7.37	N	054450	500	75 억		0	N	N	0	N	00	N
33	20240726	090536	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	17790	230	2	1.31	276534140	15483	13.66	17850	17910	17790	22800	12300	17560	17862.02	0.00	0	-1938	18160	17860	17690	17390	17220	17775	17305	76	5240	500	12640	10	1	15144233	2694	4.30	1.07	12	0.10	4136.00	16590.00	38550	20240216	-53.85	17520	20240725	1.54	38550	-53.85	20240216	17520	1.54	20240725	38550	-53.85	20240216	17520	1.54	20240725	7.37	N	054450	500	75 억		0	N	N	0	N	00	N
34	20240725	160537	55	40.00	KOSDAQ	신저가	일반전기전자	N	N	N	Y	40	N	17560	-610	5	-3.36	1942153330	110151	122.60	17590	17990	17520	23600	12720	18170	17632.03	0.00	0	13654	18890	18530	18090	17730	17290	18710	17910	76	5430	500	13080	10	1	15144233	2659	4.25	1.06	12	0.73	4136.00	16590.00	38550	20240216	-54.45	17520	20240725	0.23	38550	-54.45	20240216	17520	0.23	20240725	38550	-54.45	20240216	17520	0.23	20240725	7.50	N	054450	500	75 억		0	N	N	0	N	00	N
35	20240725	150545	55	40.00	KOSDAQ	신저가	일반전기전자	N	N	N	Y	40	N	17640	-530	5	-2.92	1838707370	104264	116.04	17590	17990	17520	23600	12720	18170	17635.11	0.00	0	13615	18890	18530	18090	17730	17290	18710	17910	76	5430	500	13080	10	1	15144233	2671	4.26	1.06	12	0.69	4136.00	16590.00	38550	20240216	-54.24	17520	20240725	0.68	38550	-54.24	20240216	17520	0.68	20240725	38550	-54.24	20240216	17520	0.68	20240725	7.50	N	054450	500	75 억		0	N	N	0	N	00	N
36	20240725	140544	55	40.00	KOSDAQ	신저가	일반전기전자	N	N	N	Y	40	N	17660	-510	5	-2.81	1508550080	85534	95.20	17590	17990	17520	23600	12720	18170	17636.85	0.00	0	15291	18890	18530	18090	17730	17290	18710	17910	76	5430	500	13080	10	1	15144233	2674	4.27	1.06	12	0.56	4136.00	16590.00	38550	20240216	-54.19	17520	20240725	0.80	38550	-54.19	20240216	17520	0.80	20240725	38550	-54.19	20240216	17520	0.80	20240725	7.50	N	054450	500	75 억		0	N	N	0	N	00	N
37	20240725	130539	55	40.00	KOSDAQ	신저가	일반전기전자	N	N	N	Y	40	N	17770	-400	5	-2.20	1383359310	78457	87.32	17590	17990	17520	23600	12720	18170	17632.07	0.00	0	12712	18890	18530	18090	17730	17290	18710	17910	76	5430	500	13080	10	1	15144233	2691	4.30	1.07	12	0.52	4136.00	16590.00	38550	20240216	-53.90	17520	20240725	1.43	38550	-53.90	20240216	17520	1.43	20240725	38550	-53.90	20240216	17520	1.43	20240725	7.50	N	054450	500	75 억		0	N	N	0	N	00	N
38	20240725	120541	55	40.00	KOSDAQ	신저가	일반전기전자	N	N	N	Y	40	N	17680	-490	5	-2.70	1224125740	69487	77.34	17590	17990	17520	23600	12720	18170	17616.62	0.00	0	10169	18890	18530	18090	17730	17290	18710	17910	76	5430	500	13080	10	1	15144233	2678	4.27	1.07	12	0.46	4136.00	16590.00	38550	20240216	-54.14	17520	20240725	0.91	38550	-54.14	20240216	17520	0.91	20240725	38550	-54.14	20240216	17520	0.91	20240725	7.50	N	054450	500	75 억		0	N	N	0	N	00	N
39	20240725	110539	55	40.00	KOSDAQ	신저가	일반전기전자	N	N	N	Y	40	N	17630	-540	5	-2.97	992945730	56394	62.77	17590	17990	17520	23600	12720	18170	17607.29	0.00	0	6150	18890	18530	18090	17730	17290	18710	17910	76	5430	500	13080	10	1	15144233	2670	4.26	1.06	12	0.37	4136.00	16590.00	38550	20240216	-54.27	17520	20240725	0.63	38550	-54.27	20240216	17520	0.63	20240725	38550	-54.27	20240216	17520	0.63	20240725	7.50	N	054450	500	75 억		0	N	N	0	N	00	N
40	20240725	100539	55	40.00	KOSDAQ	신저가	일반전기전자	N	N	N	Y	40	N	17530	-640	5	-3.52	726031310	41260	45.92	17590	17990	17520	23600	12720	18170	17596.49	0.00	0	553	18890	18530	18090	17730	17290	18710	17910	76	5430	500	13080	10	1	15144233	2655	4.24	1.06	12	0.27	4136.00	16590.00	38550	20240216	-54.53	17520	20240725	0.06	38550	-54.53	20240216	17520	0.06	20240725	38550	-54.53	20240216	17520	0.06	20240725	7.50	N	054450	500	75 억		0	N	N	0	N	00	N
41	20240725	090536	55	40.00	KOSDAQ	신저가	일반전기전자	N	N	N	Y	40	N	17770	-400	5	-2.20	70435640	3989	4.44	17590	17990	17590	23600	12720	18170	17657.47	0.00	0	-70	18890	18530	18090	17730	17290	18710	17910	76	5430	500	13080	10	1	15144233	2691	4.30	1.07	12	0.03	4136.00	16590.00	38550	20240216	-53.90	17590	20240725	1.02	38550	-53.90	20240216	17590	1.02	20240725	38550	-53.90	20240216	17590	1.02	20240725	7.50	N	054450	500	75 억		0	N	N	0	N	00	N
42	20240724	160533	55	40.00	KOSDAQ	신저가	일반전기전자	N	N	N	Y	40	N	18170	120	2	0.66	1625650360	89414	87.22	17650	18450	17650	23450	12640	18050	18181.25	0.00	0	10439	18670	18360	18140	17830	17610	18250	17720	76	5400	500	12990	10	1	15144233	2752	4.39	1.10	12	0.59	4136.00	16590.00	38550	20240216	-52.87	17650	20240724	2.95	38550	-52.87	20240216	17650	2.95	20240724	38550	-52.87	20240216	17650	2.95	20240724	7.58	N	054450	500	75 억		0	N	N	0	N	00	N
43	20240724	150542	55	40.00	KOSDAQ	신저가	일반전기전자	N	N	N	Y	40	N	18200	150	2	0.83	1533485930	84340	82.27	17650	18450	17650	23450	12640	18050	18182.19	0.00	0	10140	18670	18360	18140	17830	17610	18250	17720	76	5400	500	12990	10	1	15144233	2756	4.40	1.10	12	0.56	4136.00	16590.00	38550	20240216	-52.79	17650	20240724	3.12	38550	-52.79	20240216	17650	3.12	20240724	38550	-52.79	20240216	17650	3.12	20240724	7.58	N	054450	500	75 억		0	N	N	0	N	00	N
44	20240724	140539	55	40.00	KOSDAQ	신저가	일반전기전자	N	N	N	Y	40	N	18140	90	2	0.50	1407007940	77396	75.49	17650	18450	17650	23450	12640	18050	18179.34	0.00	0	6787	18670	18360	18140	17830	17610	18250	17720	76	5400	500	12990	10	1	15144233	2747	4.39	1.09	12	0.51	4136.00	16590.00	38550	20240216	-52.94	17650	20240724	2.78	38550	-52.94	20240216	17650	2.78	20240724	38550	-52.94	20240216	17650	2.78	20240724	7.58	N	054450	500	75 억		0	N	N	0	N	00	N
45	20240724	130543	55	40.00	KOSDAQ	신저가	일반전기전자	N	N	N	Y	40	N	18210	160	2	0.89	1192096160	65628	64.01	17650	18450	17650	23450	12640	18050	18164.45	0.00	0	8398	18670	18360	18140	17830	17610	18250	17720	76	5400	500	12990	10	1	15144233	2758	4.40	1.10	12	0.43	4136.00	16590.00	38550	20240216	-52.76	17650	20240724	3.17	38550	-52.76	20240216	17650	3.17	20240724	38550	-52.76	20240216	17650	3.17	20240724	7.58	N	054450	500	75 억		0	N	N	0	N	00	N
46	20240724	120544	55	40.00	KOSDAQ	신저가	일반전기전자	N	N	N	Y	40	N	18240	190	2	1.05	1083972210	59681	58.21	17650	18450	17650	23450	12640	18050	18162.77	0.00	0	8318	18670	18360	18140	17830	17610	18250	17720	76	5400	500	12990	10	1	15144233	2762	4.41	1.10	12	0.39	4136.00	16590.00	38550	20240216	-52.68	17650	20240724	3.34	38550	-52.68	20240216	17650	3.34	20240724	38550	-52.68	20240216	17650	3.34	20240724	7.58	N	054450	500	75 억		0	N	N	0	N	00	N
47	20240724	110540	55	40.00	KOSDAQ	신저가	일반전기전자	N	N	N	Y	40	N	18220	170	2	0.94	951233070	52411	51.12	17650	18450	17650	23450	12640	18050	18149.50	0.00	0	7714	18670	18360	18140	17830	17610	18250	17720	76	5400	500	12990	10	1	15144233	2759	4.41	1.10	12	0.35	4136.00	16590.00	38550	20240216	-52.74	17650	20240724	3.23	38550	-52.74	20240216	17650	3.23	20240724	38550	-52.74	20240216	17650	3.23	20240724	7.58	N	054450	500	75 억		0	N	N	0	N	00	N
48	20240724	100539	55	40.00	KOSDAQ	신저가	일반전기전자	N	N	N	Y	40	N	18370	320	2	1.77	754124950	41630	40.61	17650	18450	17650	23450	12640	18050	18114.94	0.00	0	9118	18670	18360	18140	17830	17610	18250	17720	76	5400	500	12990	10	1	15144233	2782	4.44	1.11	12	0.27	4136.00	16590.00	38550	20240216	-52.35	17650	20240724	4.08	38550	-52.35	20240216	17650	4.08	20240724	38550	-52.35	20240216	17650	4.08	20240724	7.58	N	054450	500	75 억		0	N	N	0	N	00	N
49	20240724	090538	55	40.00	KOSDAQ	신저가	일반전기전자	N	N	N	Y	40	N	18020	-30	5	-0.17	260480800	14607	14.25	17650	18060	17650	23450	12640	18050	17832.57	0.00	0	5772	18670	18360	18140	17830	17610	18250	17720	76	5400	500	12990	10	1	15144233	2729	4.36	1.09	12	0.10	4136.00	16590.00	38550	20240216	-53.26	17650	20240724	2.10	38550	-53.26	20240216	17650	2.10	20240724	38550	-53.26	20240216	17650	2.10	20240724	7.58	N	054450	500	75 억		0	N	N	0	N	00	N
50	20240723	160530	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	18050	-190	5	-1.04	1840509070	101600	86.36	18290	18450	17920	23700	12770	18240	18116.00	0.00	0	21515	18886	18562	18306	17982	17726	18435	17855	76	5460	500	13130	10	1	15144233	2734	4.36	1.09	12	0.67	4136.00	16590.00	38550	20240216	-53.18	17800	20230810	1.40	38550	-53.18	20240216	17920	0.73	20240723	38550	-53.18	20240216	17800	1.40	20230810	7.77	N	054450	500	75 억		0	N	N	1	N	00	N
51	20240723	150544	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	18130	-110	5	-0.60	1714116230	94602	80.41	18290	18450	17920	23700	12770	18240	18119.24	0.00	0	19802	18886	18562	18306	17982	17726	18435	17855	76	5460	500	13130	10	1	15144233	2746	4.38	1.09	12	0.62	4136.00	16590.00	38550	20240216	-52.97	17800	20230810	1.85	38550	-52.97	20240216	17920	1.17	20240723	38550	-52.97	20240216	17800	1.85	20230810	7.77	N	054450	500	75 억		0	N	N	1	N	00	N
52	20240723	140532	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	18170	-70	5	-0.38	1531490470	84541	71.86	18290	18450	17920	23700	12770	18240	18115.36	0.00	0	17576	18886	18562	18306	17982	17726	18435	17855	76	5460	500	13130	10	1	15144233	2752	4.39	1.10	12	0.56	4136.00	16590.00	38550	20240216	-52.87	17800	20230810	2.08	38550	-52.87	20240216	17920	1.40	20240723	38550	-52.87	20240216	17800	2.08	20230810	7.77	N	054450	500	75 억		0	N	N	1	N	00	N
53	20240723	130531	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	18160	-80	5	-0.44	1394608530	77017	65.46	18290	18450	17920	23700	12770	18240	18107.80	0.00	0	14500	18886	18562	18306	17982	17726	18435	17855	76	5460	500	13130	10	1	15144233	2750	4.39	1.09	12	0.51	4136.00	16590.00	38550	20240216	-52.89	17800	20230810	2.02	38550	-52.89	20240216	17920	1.34	20240723	38550	-52.89	20240216	17800	2.02	20230810	7.77	N	054450	500	75 억		0	N	N	1	N	00	N
54	20240723	120535	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	18000	-240	5	-1.32	1196686000	66057	56.15	18290	18450	17920	23700	12770	18240	18115.96	0.00	0	6225	18886	18562	18306	17982	17726	18435	17855	76	5460	500	13130	10	1	15144233	2726	4.35	1.08	12	0.44	4136.00	16590.00	38550	20240216	-53.31	17800	20230810	1.12	38550	-53.31	20240216	17920	0.45	20240723	38550	-53.31	20240216	17800	1.12	20230810	7.77	N	054450	500	75 억		0	N	N	1	N	00	N
55	20240723	110537	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	18070	-170	5	-0.93	837183850	46083	39.17	18290	18450	17920	23700	12770	18240	18166.87	0.00	0	-4191	18886	18562	18306	17982	17726	18435	17855	76	5460	500	13130	10	1	15144233	2737	4.37	1.09	12	0.30	4136.00	16590.00	38550	20240216	-53.13	17800	20230810	1.52	38550	-53.13	20240216	17920	0.84	20240723	38550	-53.13	20240216	17800	1.52	20230810	7.77	N	054450	500	75 억		0	N	N	1	N	00	N
56	20240723	100535	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	18150	-90	5	-0.49	426905930	23364	19.86	18290	18450	18130	23700	12770	18240	18271.95	0.00	0	-4574	18886	18562	18306	17982	17726	18435	17855	76	5460	500	13130	10	1	15144233	2749	4.39	1.09	12	0.15	4136.00	16590.00	38550	20240216	-52.92	17800	20230810	1.97	38550	-52.92	20240216	18050	0.55	20240722	38550	-52.92	20240216	17800	1.97	20230810	7.77	N	054450	500	75 억		0	N	N	1	N	00	N
57	20240723	090537	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	18410	170	2	0.93	54998790	2991	2.54	18290	18450	18290	23700	12770	18240	18388.09	0.00	0	1797	18886	18562	18306	17982	17726	18435	17855	76	5460	500	13130	10	1	15144233	2788	4.45	1.11	12	0.02	4136.00	16590.00	38550	20240216	-52.24	17800	20230810	3.43	38550	-52.24	20240216	18050	1.99	20240722	38550	-52.24	20240216	17800	3.43	20230810	7.77	N	054450	500	75 억		0	N	N	1	N	00	N
58	20240722	160529	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	18240	-370	5	-1.99	2130891330	116959	64.00	18500	18630	18050	24150	13030	18610	18219.11	0.00	0	17264	19330	18970	18590	18230	17850	18780	18040	76	5540	500	13390	10	1	15144233	2762	4.41	1.10	12	0.77	4136.00	16590.00	38550	20240216	-52.68	17800	20230810	2.47	38550	-52.68	20240216	18050	1.05	20240722	38550	-52.68	20240216	17800	2.47	20230810	7.81	N	054450	500	75 억		0	N	N	1	N	00	N
59	20240722	150536	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	18170	-440	5	-2.36	2005388080	110069	60.23	18500	18630	18050	24150	13030	18610	18219.37	0.00	0	15072	19330	18970	18590	18230	17850	18780	18040	76	5540	500	13390	10	1	15144233	2752	4.39	1.10	12	0.73	4136.00	16590.00	38550	20240216	-52.87	17800	20230810	2.08	38550	-52.87	20240216	18050	0.66	20240722	38550	-52.87	20240216	17800	2.08	20230810	7.81	N	054450	500	75 억		0	N	N	1	N	00	N
60	20240722	140536	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	18190	-420	5	-2.26	1841265160	101034	55.29	18500	18630	18050	24150	13030	18610	18224.21	0.00	0	8770	19330	18970	18590	18230	17850	18780	18040	76	5540	500	13390	10	1	15144233	2755	4.40	1.10	12	0.67	4136.00	16590.00	38550	20240216	-52.81	17800	20230810	2.19	38550	-52.81	20240216	18050	0.78	20240722	38550	-52.81	20240216	17800	2.19	20230810	7.81	N	054450	500	75 억		0	N	N	1	N	00	N
61	20240722	130532	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	18190	-420	5	-2.26	1635869780	89725	49.10	18500	18630	18050	24150	13030	18610	18232.04	0.00	0	4676	19330	18970	18590	18230	17850	18780	18040	76	5540	500	13390	10	1	15144233	2755	4.40	1.10	12	0.59	4136.00	16590.00	38550	20240216	-52.81	17800	20230810	2.19	38550	-52.81	20240216	18050	0.78	20240722	38550	-52.81	20240216	17800	2.19	20230810	7.81	N	054450	500	75 억		0	N	N	1	N	00	N
62	20240722	120534	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	18100	-510	5	-2.74	1520641670	83366	45.62	18500	18630	18050	24150	13030	18610	18240.55	0.00	0	558	19330	18970	18590	18230	17850	18780	18040	76	5540	500	13390	10	1	15144233	2741	4.38	1.09	12	0.55	4136.00	16590.00	38550	20240216	-53.05	17800	20230810	1.69	38550	-53.05	20240216	18050	0.28	20240722	38550	-53.05	20240216	17800	1.69	20230810	7.81	N	054450	500	75 억		0	N	N	1	N	00	N
63	20240722	110531	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	18160	-450	5	-2.42	1287240800	70473	38.57	18500	18630	18050	24150	13030	18610	18265.73	0.00	0	-4481	19330	18970	18590	18230	17850	18780	18040	76	5540	500	13390	10	1	15144233	2750	4.39	1.09	12	0.47	4136.00	16590.00	38550	20240216	-52.89	17800	20230810	2.02	38550	-52.89	20240216	18050	0.61	20240722	38550	-52.89	20240216	17800	2.02	20230810	7.81	N	054450	500	75 억		0	N	N	1	N	00	N
64	20240722	100533	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	18240	-370	5	-1.99	837030490	45684	25.00	18500	18630	18170	24150	13030	18610	18322.18	0.00	0	-4970	19330	18970	18590	18230	17850	18780	18040	76	5540	500	13390	10	1	15144233	2762	4.41	1.10	12	0.30	4136.00	16590.00	38550	20240216	-52.68	17800	20230810	2.47	38550	-52.68	20240216	18170	0.39	20240722	38550	-52.68	20240216	17800	2.47	20230810	7.81	N	054450	500	75 억		0	N	N	1	N	00	N
65	20240722	090531	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	18530	-80	5	-0.43	67935890	3676	2.01	18500	18580	18380	24150	13030	18610	18480.93	0.00	0	-976	19330	18970	18590	18230	17850	18780	18040	76	5540	500	13390	10	1	15144233	2806	4.48	1.12	12	0.02	4136.00	16590.00	38550	20240216	-51.93	17800	20230810	4.10	38550	-51.93	20240216	18210	1.76	20240719	38550	-51.93	20240216	17800	4.10	20230810	7.81	N	054450	500	75 억		0	N	N	1	N	00	N
66	20240719	160521	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	18610	-450	5	-2.36	3352555610	180769	105.99	18750	18950	18210	24750	13350	19060	18545.93	0.00	0	50383	19833	19446	19173	18786	18513	19310	18650	76	5690	500	13720	10	1	15144233	2818	4.50	1.12	12	1.19	4136.00	16590.00	38550	20240216	-51.73	17800	20230810	4.55	38550	-51.73	20240216	18210	2.20	20240719	38550	-51.73	20240216	17800	4.55	20230810	7.73	N	054450	500	75 억		0	N	N	1	N	00	N
67	20240719	150525	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	18660	-400	5	-2.10	3215440080	173413	101.67	18750	18950	18210	24750	13350	19060	18542.09	0.00	0	46675	19833	19446	19173	18786	18513	19310	18650	76	5690	500	13720	10	1	15144233	2826	4.51	1.12	12	1.15	4136.00	16590.00	38550	20240216	-51.60	17800	20230810	4.83	38550	-51.60	20240216	18210	2.47	20240719	38550	-51.60	20240216	17800	4.83	20230810	7.73	N	054450	500	75 억		0	N	N	0	N	00	N
68	20240719	140530	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	18580	-480	5	-2.52	2983695920	160964	94.37	18750	18950	18210	24750	13350	19060	18536.42	0.00	0	38814	19833	19446	19173	18786	18513	19310	18650	76	5690	500	13720	10	1	15144233	2814	4.49	1.12	12	1.06	4136.00	16590.00	38550	20240216	-51.80	17800	20230810	4.38	38550	-51.80	20240216	18210	2.03	20240719	38550	-51.80	20240216	17800	4.38	20230810	7.73	N	054450	500	75 억		0	N	N	0	N	00	N
69	20240719	130522	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	18440	-620	5	-3.25	2755132710	148619	87.14	18750	18950	18210	24750	13350	19060	18538.23	0.00	0	31524	19833	19446	19173	18786	18513	19310	18650	76	5690	500	13720	10	1	15144233	2793	4.46	1.11	12	0.98	4136.00	16590.00	38550	20240216	-52.17	17800	20230810	3.60	38550	-52.17	20240216	18210	1.26	20240719	38550	-52.17	20240216	17800	3.60	20230810	7.73	N	054450	500	75 억		0	N	N	0	N	00	N
70	20240719	120522	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	18640	-420	5	-2.20	2366491820	127559	74.79	18750	18950	18210	24750	13350	19060	18552.14	0.00	0	25465	19833	19446	19173	18786	18513	19310	18650	76	5690	500	13720	10	1	15144233	2823	4.51	1.12	12	0.84	4136.00	16590.00	38550	20240216	-51.65	17800	20230810	4.72	38550	-51.65	20240216	18210	2.36	20240719	38550	-51.65	20240216	17800	4.72	20230810	7.73	N	054450	500	75 억		0	N	N	0	N	00	N
71	20240719	110525	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	18390	-670	5	-3.52	1660493830	89222	52.31	18750	18950	18210	24750	13350	19060	18610.81	0.00	0	9483	19833	19446	19173	18786	18513	19310	18650	76	5690	500	13720	10	1	15144233	2785	4.45	1.11	12	0.59	4136.00	16590.00	38550	20240216	-52.30	17800	20230810	3.31	38550	-52.30	20240216	18210	0.99	20240719	38550	-52.30	20240216	17800	3.31	20230810	7.73	N	054450	500	75 억		0	N	N	0	N	00	N
72	20240719	100442	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	18790	-270	5	-1.42	587638870	31279	18.34	18750	18950	18660	24750	13350	19060	18787.01	0.00	0	1480	19833	19446	19173	18786	18513	19310	18650	76	5690	500	13720	10	1	15144233	2846	4.54	1.13	12	0.21	4136.00	16590.00	38550	20240216	-51.26	17800	20230810	5.56	38550	-51.26	20240216	18660	0.70	20240719	38550	-51.26	20240216	17800	5.56	20230810	7.73	N	054450	500	75 억		0	N	N	0	N	00	N
73	20240719	090535	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	18810	-250	5	-1.31	111628760	5942	3.48	18750	18950	18750	24750	13350	19060	18786.40	0.00	0	463	19833	19446	19173	18786	18513	19310	18650	76	5690	500	13720	10	1	15144233	2849	4.55	1.13	12	0.04	4136.00	16590.00	38550	20240216	-51.21	17800	20230810	5.67	38550	-51.21	20240216	18750	0.32	20240719	38550	-51.21	20240216	17800	5.67	20230810	7.73	N	054450	500	75 억		0	N	N	0	N	00	N
74	20240718	160515	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	19060	-660	5	-3.35	3184159480	167164	93.41	19460	19560	18900	25600	13810	19720	19048.10	0.00	0	9424	20473	20096	19873	19496	19273	19985	19385	76	5880	500	14190	10	1	15144233	2886	4.61	1.15	12	1.10	4136.00	16590.00	38550	20240216	-50.56	17800	20230810	7.08	38550	-50.56	20240216	18900	0.85	20240718	38550	-50.56	20240216	17800	7.08	20230810	7.69	N	054450	500	75 억		0	N	N	29	N	00	N
75	20240718	150522	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	19010	-710	5	-3.60	2981225570	156493	87.44	19460	19560	18900	25600	13810	19720	19050.22	0.00	0	8226	20473	20096	19873	19496	19273	19985	19385	76	5880	500	14190	10	1	15144233	2879	4.60	1.15	12	1.03	4136.00	16590.00	38550	20240216	-50.69	17800	20230810	6.80	38550	-50.69	20240216	18900	0.58	20240718	38550	-50.69	20240216	17800	6.80	20230810	7.69	N	054450	500	75 억		0	N	N	29	N	00	N
76	20240718	140519	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	19030	-690	5	-3.50	2519543750	132257	73.90	19460	19560	18900	25600	13810	19720	19050.36	0.00	0	4821	20473	20096	19873	19496	19273	19985	19385	76	5880	500	14190	10	1	15144233	2882	4.60	1.15	12	0.87	4136.00	16590.00	38550	20240216	-50.64	17800	20230810	6.91	38550	-50.64	20240216	18900	0.69	20240718	38550	-50.64	20240216	17800	6.91	20230810	7.69	N	054450	500	75 억		0	N	N	29	N	00	N
77	20240718	130520	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	19030	-690	5	-3.50	2283835500	119857	66.97	19460	19560	18900	25600	13810	19720	19054.67	0.00	0	1207	20473	20096	19873	19496	19273	19985	19385	76	5880	500	14190	10	1	15144233	2882	4.60	1.15	12	0.79	4136.00	16590.00	38550	20240216	-50.64	17800	20230810	6.91	38550	-50.64	20240216	18900	0.69	20240718	38550	-50.64	20240216	17800	6.91	20230810	7.69	N	054450	500	75 억		0	N	N	29	N	00	N
78	20240718	120519	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	18970	-750	5	-3.80	1973716380	103524	57.85	19460	19560	18900	25600	13810	19720	19065.30	0.00	0	178	20473	20096	19873	19496	19273	19985	19385	76	5880	500	14190	10	1	15144233	2873	4.59	1.14	12	0.68	4136.00	16590.00	38550	20240216	-50.79	17800	20230810	6.57	38550	-50.79	20240216	18900	0.37	20240718	38550	-50.79	20240216	17800	6.57	20230810	7.69	N	054450	500	75 억		0	N	N	29	N	00	N
79	20240718	110522	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	19010	-710	5	-3.60	1623394620	85052	47.52	19460	19560	18900	25600	13810	19720	19087.08	0.00	0	-930	20473	20096	19873	19496	19273	19985	19385	76	5880	500	14190	10	1	15144233	2879	4.60	1.15	12	0.56	4136.00	16590.00	38550	20240216	-50.69	17800	20230810	6.80	38550	-50.69	20240216	18900	0.58	20240718	38550	-50.69	20240216	17800	6.80	20230810	7.69	N	054450	500	75 억		0	N	N	29	N	00	N
80	20240718	100523	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	18980	-740	5	-3.75	1373616320	71930	40.19	19460	19560	18900	25600	13810	19720	19096.57	0.00	0	-2110	20473	20096	19873	19496	19273	19985	19385	76	5880	500	14190	10	1	15144233	2874	4.59	1.14	12	0.47	4136.00	16590.00	38550	20240216	-50.77	17800	20230810	6.63	38550	-50.77	20240216	18900	0.42	20240718	38550	-50.77	20240216	17800	6.63	20230810	7.69	N	054450	500	75 억		0	N	N	29	N	00	N
81	20240718	090524	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	18960	-760	5	-3.85	410571080	21350	11.93	19460	19560	18960	25600	13810	19720	19230.50	0.00	0	922	20473	20096	19873	19496	19273	19985	19385	76	5880	500	14190	10	1	15144233	2871	4.58	1.14	12	0.14	4136.00	16590.00	38550	20240216	-50.82	17800	20230810	6.52	38550	-50.82	20240216	18960	0.00	20240718	38550	-50.82	20240216	17800	6.52	20230810	7.69	N	054450	500	75 억		0	N	N	29	N	00	N
82	20240717	160545	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	19720	-480	5	-2.38	3473648780	175204	238.40	20150	20250	19650	26250	14150	20200	19826.41	0.00	0	-35071	20466	20332	20216	20082	19966	20275	20025	76	6050	500	14540	10	1	15144233	2986	4.77	1.19	12	1.16	4136.00	16590.00	38550	20240216	-48.85	17800	20230810	10.79	38550	-48.85	20240216	19650	0.36	20240717	38550	-48.85	20240216	17800	10.79	20230810	7.69	N	054450	500	75 억		0	N	N	29	N	00	N
83	20240717	150548	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	19710	-490	5	-2.43	3212371600	161933	220.34	20150	20250	19690	26250	14150	20200	19837.66	0.00	0	-34886	20466	20332	20216	20082	19966	20275	20025	76	6050	500	14540	10	1	15144233	2985	4.77	1.19	12	1.07	4136.00	16590.00	38550	20240216	-48.87	17800	20230810	10.73	38550	-48.87	20240216	19690	0.10	20240717	38550	-48.87	20240216	17800	10.73	20230810	7.69	N	054450	500	75 억		0	N	N	5	N	00	N
84	20240717	140545	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	19750	-450	5	-2.23	2762199880	139092	189.26	20150	20250	19700	26250	14150	20200	19858.80	0.00	0	-33966	20466	20332	20216	20082	19966	20275	20025	76	6050	500	14540	10	1	15144233	2991	4.78	1.19	12	0.92	4136.00	16590.00	38550	20240216	-48.77	17800	20230810	10.96	38550	-48.77	20240216	19700	0.25	20240717	38550	-48.77	20240216	17800	10.96	20230810	7.69	N	054450	500	75 억		0	N	N	5	N	00	N
85	20240717	130544	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	19740	-460	5	-2.28	2461137860	123839	168.51	20150	20250	19700	26250	14150	20200	19873.69	0.00	0	-33661	20466	20332	20216	20082	19966	20275	20025	76	6050	500	14540	10	1	15144233	2989	4.77	1.19	12	0.82	4136.00	16590.00	38550	20240216	-48.79	17800	20230810	10.90	38550	-48.79	20240216	19700	0.20	20240717	38550	-48.79	20240216	17800	10.90	20230810	7.69	N	054450	500	75 억		0	N	N	5	N	00	N
86	20240717	120545	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	19770	-430	5	-2.13	2245599200	112937	153.67	20150	20250	19700	26250	14150	20200	19883.64	0.00	0	-34310	20466	20332	20216	20082	19966	20275	20025	76	6050	500	14540	10	1	15144233	2994	4.78	1.19	12	0.75	4136.00	16590.00	38550	20240216	-48.72	17800	20230810	11.07	38550	-48.72	20240216	19700	0.36	20240717	38550	-48.72	20240216	17800	11.07	20230810	7.69	N	054450	500	75 억		0	N	N	5	N	00	N
87	20240717	110544	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	19710	-490	5	-2.43	2019603960	101487	138.09	20150	20250	19700	26250	14150	20200	19900.12	0.00	0	-32441	20466	20332	20216	20082	19966	20275	20025	76	6050	500	14540	10	1	15144233	2985	4.77	1.19	12	0.67	4136.00	16590.00	38550	20240216	-48.87	17800	20230810	10.73	38550	-48.87	20240216	19700	0.05	20240717	38550	-48.87	20240216	17800	10.73	20230810	7.69	N	054450	500	75 억		0	N	N	5	N	00	N
88	20240717	100544	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	20100	-100	5	-0.50	475220400	23673	32.21	20150	20250	20000	26250	14150	20200	20074.36	0.00	0	-8122	20466	20332	20216	20082	19966	20275	20025	76	6050	500	14540	50	1	15144233	3044	4.86	1.21	12	0.16	4136.00	16590.00	38550	20240216	-47.86	17800	20230810	12.92	38550	-47.86	20240216	19800	1.52	20240625	38550	-47.86	20240216	17800	12.92	20230810	7.69	N	054450	500	75 억		0	N	N	5	N	00	N
89	20240717	090442	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	20100	-100	5	-0.50	19185550	952	1.30	20150	20250	20100	26250	14150	20200	20152.84	0.00	0	-192	20466	20332	20216	20082	19966	20275	20025	76	6050	500	14540	50	1	15144233	3044	4.86	1.21	12	0.01	4136.00	16590.00	38550	20240216	-47.86	17800	20230810	12.92	38550	-47.86	20240216	19800	1.52	20240625	38550	-47.86	20240216	17800	12.92	20230810	7.69	N	054450	500	75 억		0	N	N	5	N	00	N
90	20240716	160546	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	20200	-200	5	-0.98	1464762700	72608	109.18	20250	20350	20100	26500	14300	20400	20173.48	0.00	0	-10216	20700	20550	20350	20200	20000	20625	20275	76	6100	500	14680	50	1	15144233	3059	4.88	1.22	12	0.48	4136.00	16590.00	38550	20240216	-47.60	17800	20230810	13.48	38550	-47.60	20240216	19800	2.02	20240625	38550	-47.60	20240216	17800	13.48	20230810	7.70	N	054450	500	75 억		0	N	N	5	N	00	N
91	20240716	150551	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	20200	-200	5	-0.98	1358169200	67336	101.25	20250	20350	20100	26500	14300	20400	20170.03	0.00	0	-10542	20700	20550	20350	20200	20000	20625	20275	76	6100	500	14680	50	1	15144233	3059	4.88	1.22	12	0.44	4136.00	16590.00	38550	20240216	-47.60	17800	20230810	13.48	38550	-47.60	20240216	19800	2.02	20240625	38550	-47.60	20240216	17800	13.48	20230810	7.70	N	054450	500	75 억		0	N	N	3	N	00	N
92	20240716	140549	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	20200	-200	5	-0.98	1257191150	62329	93.72	20250	20350	20100	26500	14300	20400	20170.24	0.00	0	-10221	20700	20550	20350	20200	20000	20625	20275	76	6100	500	14680	50	1	15144233	3059	4.88	1.22	12	0.41	4136.00	16590.00	38550	20240216	-47.60	17800	20230810	13.48	38550	-47.60	20240216	19800	2.02	20240625	38550	-47.60	20240216	17800	13.48	20230810	7.70	N	054450	500	75 억		0	N	N	3	N	00	N
93	20240716	130550	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	20150	-250	5	-1.23	1124371800	55744	83.82	20250	20350	20100	26500	14300	20400	20170.27	0.00	0	-10597	20700	20550	20350	20200	20000	20625	20275	76	6100	500	14680	50	1	15144233	3052	4.87	1.21	12	0.37	4136.00	16590.00	38550	20240216	-47.73	17800	20230810	13.20	38550	-47.73	20240216	19800	1.77	20240625	38550	-47.73	20240216	17800	13.20	20230810	7.70	N	054450	500	75 억		0	N	N	3	N	00	N
94	20240716	120548	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	20100	-300	5	-1.47	999140800	49531	74.48	20250	20350	20100	26500	14300	20400	20172.03	0.00	0	-9938	20700	20550	20350	20200	20000	20625	20275	76	6100	500	14680	50	1	15144233	3044	4.86	1.21	12	0.33	4136.00	16590.00	38550	20240216	-47.86	17800	20230810	12.92	38550	-47.86	20240216	19800	1.52	20240625	38550	-47.86	20240216	17800	12.92	20230810	7.70	N	054450	500	75 억		0	N	N	3	N	00	N
95	20240716	110548	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	20100	-300	5	-1.47	880456150	43631	65.61	20250	20350	20100	26500	14300	20400	20179.60	0.00	0	-9907	20700	20550	20350	20200	20000	20625	20275	76	6100	500	14680	50	1	15144233	3044	4.86	1.21	12	0.29	4136.00	16590.00	38550	20240216	-47.86	17800	20230810	12.92	38550	-47.86	20240216	19800	1.52	20240625	38550	-47.86	20240216	17800	12.92	20230810	7.70	N	054450	500	75 억		0	N	N	3	N	00	N
96	20240716	100548	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	20150	-250	5	-1.23	624511950	30941	46.53	20250	20350	20100	26500	14300	20400	20183.96	0.00	0	-8843	20700	20550	20350	20200	20000	20625	20275	76	6100	500	14680	50	1	15144233	3052	4.87	1.21	12	0.20	4136.00	16590.00	38550	20240216	-47.73	17800	20230810	13.20	38550	-47.73	20240216	19800	1.77	20240625	38550	-47.73	20240216	17800	13.20	20230810	7.70	N	054450	500	75 억		0	N	N	3	N	00	N
97	20240716	090546	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	20250	-150	5	-0.74	70015250	3459	5.20	20250	20350	20200	26500	14300	20400	20241.47	0.00	0	385	20700	20550	20350	20200	20000	20625	20275	76	6100	500	14680	50	1	15144233	3067	4.90	1.22	12	0.02	4136.00	16590.00	38550	20240216	-47.47	17800	20230810	13.76	38550	-47.47	20240216	19800	2.27	20240625	38550	-47.47	20240216	17800	13.76	20230810	7.70	N	054450	500	75 억		0	N	N	3	N	00	N
98	20240715	160539	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	20400	150	2	0.74	1333456450	65709	57.79	20200	20500	20150	26300	14200	20250	20293.13	0.00	0	11340	21016	20632	20416	20032	19816	20525	19925	76	6050	500	14580	50	1	15144233	3089	4.93	1.23	12	0.43	4136.00	16590.00	38550	20240216	-47.08	17800	20230810	14.61	38550	-47.08	20240216	19800	3.03	20240625	38550	-47.08	20240216	17800	14.61	20230810	7.73	N	054450	500	75 억		0	N	N	3	N	00	N
99	20240715	150543	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	20350	100	2	0.49	1255770050	61897	54.43	20200	20500	20150	26300	14200	20250	20288.06	0.00	0	11228	21016	20632	20416	20032	19816	20525	19925	76	6050	500	14580	50	1	15144233	3082	4.92	1.23	12	0.41	4136.00	16590.00	38550	20240216	-47.21	17800	20230810	14.33	38550	-47.21	20240216	19800	2.78	20240625	38550	-47.21	20240216	17800	14.33	20230810	7.73	N	054450	500	75 억		0	N	N	1	N	00	N
100	20240715	140542	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	20250	0	3	0.00	902670950	44563	39.19	20200	20400	20150	26300	14200	20250	20256.06	0.00	0	-438	21016	20632	20416	20032	19816	20525	19925	76	6050	500	14580	50	1	15144233	3067	4.90	1.22	12	0.29	4136.00	16590.00	38550	20240216	-47.47	17800	20230810	13.76	38550	-47.47	20240216	19800	2.27	20240625	38550	-47.47	20240216	17800	13.76	20230810	7.73	N	054450	500	75 억		0	N	N	1	N	00	N
101	20240715	130542	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	20250	0	3	0.00	791970850	39099	34.38	20200	20400	20150	26300	14200	20250	20255.53	0.00	0	-202	21016	20632	20416	20032	19816	20525	19925	76	6050	500	14580	50	1	15144233	3067	4.90	1.22	12	0.26	4136.00	16590.00	38550	20240216	-47.47	17800	20230810	13.76	38550	-47.47	20240216	19800	2.27	20240625	38550	-47.47	20240216	17800	13.76	20230810	7.73	N	054450	500	75 억		0	N	N	1	N	00	N
102	20240715	120542	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	20300	50	2	0.25	616432150	30452	26.78	20200	20400	20150	26300	14200	20250	20242.75	0.00	0	-2558	21016	20632	20416	20032	19816	20525	19925	76	6050	500	14580	50	1	15144233	3074	4.91	1.22	12	0.20	4136.00	16590.00	38550	20240216	-47.34	17800	20230810	14.04	38550	-47.34	20240216	19800	2.53	20240625	38550	-47.34	20240216	17800	14.04	20230810	7.73	N	054450	500	75 억		0	N	N	1	N	00	N
103	20240715	110542	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	20300	50	2	0.25	455196600	22516	19.80	20200	20350	20150	26300	14200	20250	20216.58	0.00	0	-3134	21016	20632	20416	20032	19816	20525	19925	76	6050	500	14580	50	1	15144233	3074	4.91	1.22	12	0.15	4136.00	16590.00	38550	20240216	-47.34	17800	20230810	14.04	38550	-47.34	20240216	19800	2.53	20240625	38550	-47.34	20240216	17800	14.04	20230810	7.73	N	054450	500	75 억		0	N	N	1	N	00	N
104	20240715	100542	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	20200	-50	5	-0.25	328002650	16235	14.28	20200	20300	20150	26300	14200	20250	20203.42	0.00	0	-3268	21016	20632	20416	20032	19816	20525	19925	76	6050	500	14580	50	1	15144233	3059	4.88	1.22	12	0.11	4136.00	16590.00	38550	20240216	-47.60	17800	20230810	13.48	38550	-47.60	20240216	19800	2.02	20240625	38550	-47.60	20240216	17800	13.48	20230810	7.73	N	054450	500	75 억		0	N	N	1	N	00	N
105	20240715	090543	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	20200	-50	5	-0.25	97299000	4813	4.23	20200	20300	20200	26300	14200	20250	20215.86	0.00	0	-2698	21016	20632	20416	20032	19816	20525	19925	76	6050	500	14580	50	1	15144233	3059	4.88	1.22	12	0.03	4136.00	16590.00	38550	20240216	-47.60	17800	20230810	13.48	38550	-47.60	20240216	19800	2.02	20240625	38550	-47.60	20240216	17800	13.48	20230810	7.73	N	054450	500	75 억		0	N	N	1	N	00	N
106	20240712	160538	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	20250	-650	5	-3.11	2293123850	112411	93.34	20800	20800	20200	27150	14650	20900	20399.61	0.00	0	-15417	21633	21266	21033	20666	20433	21150	20550	76	6250	500	15040	50	1	15144233	3067	4.90	1.22	12	0.74	4136.00	16590.00	38550	20240216	-47.47	17800	20230810	13.76	38550	-47.47	20240216	19800	2.27	20240625	38550	-47.47	20240216	17800	13.76	20230810	7.74	N	054450	500	75 억		0	N	N	1	N	00	N
107	20240712	150540	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	20350	-550	5	-2.63	2188912300	107268	89.07	20800	20800	20200	27150	14650	20900	20406.01	0.00	0	-13744	21633	21266	21033	20666	20433	21150	20550	76	6250	500	15040	50	1	15144233	3082	4.92	1.23	12	0.71	4136.00	16590.00	38550	20240216	-47.21	17800	20230810	14.33	38550	-47.21	20240216	19800	2.78	20240625	38550	-47.21	20240216	17800	14.33	20230810	7.74	N	054450	500	75 억		0	N	N	59	N	00	N
108	20240712	140544	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	20300	-600	5	-2.87	1796819900	87887	72.98	20800	20800	20250	27150	14650	20900	20444.66	0.00	0	-3607	21633	21266	21033	20666	20433	21150	20550	76	6250	500	15040	50	1	15144233	3074	4.91	1.22	12	0.58	4136.00	16590.00	38550	20240216	-47.34	17800	20230810	14.04	38550	-47.34	20240216	19800	2.53	20240625	38550	-47.34	20240216	17800	14.04	20230810	7.74	N	054450	500	75 억		0	N	N	59	N	00	N
109	20240712	130539	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	20250	-650	5	-3.11	1624489750	79393	65.93	20800	20800	20250	27150	14650	20900	20461.37	0.00	0	-653	21633	21266	21033	20666	20433	21150	20550	76	6250	500	15040	50	1	15144233	3067	4.90	1.22	12	0.52	4136.00	16590.00	38550	20240216	-47.47	17800	20230810	13.76	38550	-47.47	20240216	19800	2.27	20240625	38550	-47.47	20240216	17800	13.76	20230810	7.74	N	054450	500	75 억		0	N	N	59	N	00	N
110	20240712	120541	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	20350	-550	5	-2.63	1465010700	71538	59.40	20800	20800	20250	27150	14650	20900	20478.78	0.00	0	895	21633	21266	21033	20666	20433	21150	20550	76	6250	500	15040	50	1	15144233	3082	4.92	1.23	12	0.47	4136.00	16590.00	38550	20240216	-47.21	17800	20230810	14.33	38550	-47.21	20240216	19800	2.78	20240625	38550	-47.21	20240216	17800	14.33	20230810	7.74	N	054450	500	75 억		0	N	N	59	N	00	N
111	20240712	110538	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	20400	-500	5	-2.39	1250761700	60989	50.64	20800	20800	20350	27150	14650	20900	20507.99	0.00	0	1619	21633	21266	21033	20666	20433	21150	20550	76	6250	500	15040	50	1	15144233	3089	4.93	1.23	12	0.40	4136.00	16590.00	38550	20240216	-47.08	17800	20230810	14.61	38550	-47.08	20240216	19800	3.03	20240625	38550	-47.08	20240216	17800	14.61	20230810	7.74	N	054450	500	75 억		0	N	N	59	N	00	N
112	20240712	100540	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	20500	-400	5	-1.91	856987300	41709	34.63	20800	20800	20400	27150	14650	20900	20546.82	0.00	0	-1857	21633	21266	21033	20666	20433	21150	20550	76	6250	500	15040	50	1	15144233	3105	4.96	1.24	12	0.28	4136.00	16590.00	38550	20240216	-46.82	17800	20230810	15.17	38550	-46.82	20240216	19800	3.54	20240625	38550	-46.82	20240216	17800	15.17	20230810	7.74	N	054450	500	75 억		0	N	N	59	N	00	N
113	20240712	090537	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	20650	-250	5	-1.20	129691200	6277	5.21	20800	20800	20500	27150	14650	20900	20661.34	0.00	0	-1716	21633	21266	21033	20666	20433	21150	20550	76	6250	500	15040	50	1	15144233	3127	4.99	1.24	12	0.04	4136.00	16590.00	38550	20240216	-46.43	17800	20230810	16.01	38550	-46.43	20240216	19800	4.29	20240625	38550	-46.43	20240216	17800	16.01	20230810	7.74	N	054450	500	75 억		0	N	N	59	N	00	N
114	20240711	160536	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	20900	-250	5	-1.18	2514179450	119172	143.04	21150	21400	20800	27450	14850	21150	21097.57	0.00	0	6357	21683	21416	21183	20916	20683	21300	20800	76	6300	500	15220	50	1	15144233	3165	5.05	1.26	12	0.79	4136.00	16590.00	38550	20240216	-45.78	17800	20230810	17.42	38550	-45.78	20240216	19800	5.56	20240625	38550	-45.78	20240216	17800	17.42	20230810	7.68	N	054450	500	75 억		0	N	N	59	N	00	N
115	20240711	150541	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	21000	-150	5	-0.71	2399615500	113692	136.46	21150	21400	20800	27450	14850	21150	21106.28	0.00	0	6124	21683	21416	21183	20916	20683	21300	20800	76	6300	500	15220	50	1	15144233	3180	5.08	1.27	12	0.75	4136.00	16590.00	38550	20240216	-45.53	17800	20230810	17.98	38550	-45.53	20240216	19800	6.06	20240625	38550	-45.53	20240216	17800	17.98	20230810	7.68	N	054450	500	75 억		0	N	N	12	N	00	N
116	20240711	140540	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	20950	-200	5	-0.95	2226347150	105436	126.55	21150	21400	20800	27450	14850	21150	21115.63	0.00	0	5954	21683	21416	21183	20916	20683	21300	20800	76	6300	500	15220	50	1	15144233	3173	5.07	1.26	12	0.70	4136.00	16590.00	38550	20240216	-45.65	17800	20230810	17.70	38550	-45.65	20240216	19800	5.81	20240625	38550	-45.65	20240216	17800	17.70	20230810	7.68	N	054450	500	75 억		0	N	N	12	N	00	N
117	20240711	130538	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	21000	-150	5	-0.71	1795528650	84822	101.81	21150	21400	21000	27450	14850	21150	21168.20	0.00	0	6134	21683	21416	21183	20916	20683	21300	20800	76	6300	500	15220	50	1	15144233	3180	5.08	1.27	12	0.56	4136.00	16590.00	38550	20240216	-45.53	17800	20230810	17.98	38550	-45.53	20240216	19800	6.06	20240625	38550	-45.53	20240216	17800	17.98	20230810	7.68	N	054450	500	75 억		0	N	N	12	N	00	N
118	20240711	120538	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	21100	-50	5	-0.24	1504217350	71022	85.25	21150	21400	21050	27450	14850	21150	21179.60	0.00	0	13400	21683	21416	21183	20916	20683	21300	20800	76	6300	500	15220	50	1	15144233	3195	5.10	1.27	12	0.47	4136.00	16590.00	38550	20240216	-45.27	17800	20230810	18.54	38550	-45.27	20240216	19800	6.57	20240625	38550	-45.27	20240216	17800	18.54	20230810	7.68	N	054450	500	75 억		0	N	N	12	N	00	N
119	20240711	110537	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	21250	100	2	0.47	1374527300	64889	77.88	21150	21400	21050	27450	14850	21150	21182.75	0.00	0	14426	21683	21416	21183	20916	20683	21300	20800	76	6300	500	15220	50	1	15144233	3218	5.14	1.28	12	0.43	4136.00	16590.00	38550	20240216	-44.88	17800	20230810	19.38	38550	-44.88	20240216	19800	7.32	20240625	38550	-44.88	20240216	17800	19.38	20230810	7.68	N	054450	500	75 억		0	N	N	12	N	00	N
120	20240711	100537	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	21250	100	2	0.47	1023184900	48312	57.99	21150	21400	21050	27450	14850	21150	21178.69	0.00	0	10186	21683	21416	21183	20916	20683	21300	20800	76	6300	500	15220	50	1	15144233	3218	5.14	1.28	12	0.32	4136.00	16590.00	38550	20240216	-44.88	17800	20230810	19.38	38550	-44.88	20240216	19800	7.32	20240625	38550	-44.88	20240216	17800	19.38	20230810	7.68	N	054450	500	75 억		0	N	N	12	N	00	N
121	20240711	090535	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	21250	100	2	0.47	159433850	7520	9.03	21150	21400	21150	27450	14850	21150	21201.32	0.00	0	1799	21683	21416	21183	20916	20683	21300	20800	76	6300	500	15220	50	1	15144233	3218	5.14	1.28	12	0.05	4136.00	16590.00	38550	20240216	-44.88	17800	20230810	19.38	38550	-44.88	20240216	19800	7.32	20240625	38550	-44.88	20240216	17800	19.38	20230810	7.68	N	054450	500	75 억		0	N	N	12	N	00	N
122	20240710	160536	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	21150	-300	5	-1.40	1729824650	82063	52.09	21450	21450	20950	27850	15050	21450	21078.31	0.00	0	10655	22116	21782	21566	21232	21016	21675	21125	76	6400	500	15440	50	1	15144233	3203	5.11	1.27	12	0.54	4136.00	16590.00	38550	20240216	-45.14	17800	20230810	18.82	38550	-45.14	20240216	19800	6.82	20240625	38550	-45.14	20240216	17800	18.82	20230810	7.66	N	054450	500	75 억		0	N	N	12	N	00	N
123	20240710	150537	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	21000	-450	5	-2.10	1608787300	76317	48.45	21450	21450	20950	27850	15050	21450	21079.43	0.00	0	9382	22116	21782	21566	21232	21016	21675	21125	76	6400	500	15440	50	1	15144233	3180	5.08	1.27	12	0.50	4136.00	16590.00	38550	20240216	-45.53	17800	20230810	17.98	38550	-45.53	20240216	19800	6.06	20240625	38550	-45.53	20240216	17800	17.98	20230810	7.66	N	054450	500	75 억		0	N	N	489	N	00	N
124	20240710	140535	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	21100	-350	5	-1.63	1428466900	67743	43.00	21450	21450	20950	27850	15050	21450	21085.57	0.00	0	7424	22116	21782	21566	21232	21016	21675	21125	76	6400	500	15440	50	1	15144233	3195	5.10	1.27	12	0.45	4136.00	16590.00	38550	20240216	-45.27	17800	20230810	18.54	38550	-45.27	20240216	19800	6.57	20240625	38550	-45.27	20240216	17800	18.54	20230810	7.66	N	054450	500	75 억		0	N	N	489	N	00	N
125	20240710	130535	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	21000	-450	5	-2.10	1261720800	59817	37.97	21450	21450	20950	27850	15050	21450	21091.91	0.00	0	5352	22116	21782	21566	21232	21016	21675	21125	76	6400	500	15440	50	1	15144233	3180	5.08	1.27	12	0.39	4136.00	16590.00	38550	20240216	-45.53	17800	20230810	17.98	38550	-45.53	20240216	19800	6.06	20240625	38550	-45.53	20240216	17800	17.98	20230810	7.66	N	054450	500	75 억		0	N	N	489	N	00	N
126	20240710	120536	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	21050	-400	5	-1.86	1144641300	54243	34.43	21450	21450	20950	27850	15050	21450	21100.91	0.00	0	4619	22116	21782	21566	21232	21016	21675	21125	76	6400	500	15440	50	1	15144233	3188	5.09	1.27	12	0.36	4136.00	16590.00	38550	20240216	-45.40	17800	20230810	18.26	38550	-45.40	20240216	19800	6.31	20240625	38550	-45.40	20240216	17800	18.26	20230810	7.66	N	054450	500	75 억		0	N	N	489	N	00	N
127	20240710	110537	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	21100	-350	5	-1.63	869720350	41163	26.13	21450	21450	21000	27850	15050	21450	21127.24	0.00	0	4311	22116	21782	21566	21232	21016	21675	21125	76	6400	500	15440	50	1	15144233	3195	5.10	1.27	12	0.27	4136.00	16590.00	38550	20240216	-45.27	17800	20230810	18.54	38550	-45.27	20240216	19800	6.57	20240625	38550	-45.27	20240216	17800	18.54	20230810	7.66	N	054450	500	75 억		0	N	N	489	N	00	N
128	20240710	100532	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	21100	-350	5	-1.63	678334250	32106	20.38	21450	21450	21000	27850	15050	21450	21126.09	0.00	0	4181	22116	21782	21566	21232	21016	21675	21125	76	6400	500	15440	50	1	15144233	3195	5.10	1.27	12	0.21	4136.00	16590.00	38550	20240216	-45.27	17800	20230810	18.54	38550	-45.27	20240216	19800	6.57	20240625	38550	-45.27	20240216	17800	18.54	20230810	7.66	N	054450	500	75 억		0	N	N	489	N	00	N
129	20240710	090535	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	21200	-250	5	-1.17	120307500	5644	3.58	21450	21450	21100	27850	15050	21450	21311.46	0.00	0	-548	22116	21782	21566	21232	21016	21675	21125	76	6400	500	15440	50	1	15144233	3211	5.13	1.28	12	0.04	4136.00	16590.00	38550	20240216	-45.01	17800	20230810	19.10	38550	-45.01	20240216	19800	7.07	20240625	38550	-45.01	20240216	17800	19.10	20230810	7.66	N	054450	500	75 억		0	N	N	489	N	00	N
130	20240709	160534	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	21450	-450	5	-2.05	3349307700	155206	73.47	21900	21900	21350	28450	15350	21900	21578.57	0.00	0	-17634	22600	22250	21550	21200	20500	22425	21375	76	6550	500	15760	50	1	15144233	3248	5.19	1.29	12	1.02	4136.00	16590.00	38550	20240216	-44.36	17800	20230810	20.51	38550	-44.36	20240216	19800	8.33	20240625	38550	-44.36	20240216	17800	20.51	20230810	7.67	N	054450	500	75 억		0	N	N	489	N	00	N
131	20240709	150534	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	21450	-450	5	-2.05	3191910150	147856	69.99	21900	21900	21400	28450	15350	21900	21586.41	0.00	0	-17688	22600	22250	21550	21200	20500	22425	21375	76	6550	500	15760	50	1	15144233	3248	5.19	1.29	12	0.98	4136.00	16590.00	38550	20240216	-44.36	17800	20230810	20.51	38550	-44.36	20240216	19800	8.33	20240625	38550	-44.36	20240216	17800	20.51	20230810	7.67	N	054450	500	75 억		0	N	N	1661	N	00	N
132	20240709	140535	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	21600	-300	5	-1.37	2414725200	111717	52.88	21900	21900	21400	28450	15350	21900	21612.77	0.00	0	-13627	22600	22250	21550	21200	20500	22425	21375	76	6550	500	15760	50	1	15144233	3271	5.22	1.30	12	0.74	4136.00	16590.00	38550	20240216	-43.97	17800	20230810	21.35	38550	-43.97	20240216	19800	9.09	20240625	38550	-43.97	20240216	17800	21.35	20230810	7.67	N	054450	500	75 억		0	N	N	1661	N	00	N
133	20240709	130537	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	21650	-250	5	-1.14	2191504500	101391	48.00	21900	21900	21400	28450	15350	21900	21612.30	0.00	0	-11089	22600	22250	21550	21200	20500	22425	21375	76	6550	500	15760	50	1	15144233	3279	5.23	1.31	12	0.67	4136.00	16590.00	38550	20240216	-43.84	17800	20230810	21.63	38550	-43.84	20240216	19800	9.34	20240625	38550	-43.84	20240216	17800	21.63	20230810	7.67	N	054450	500	75 억		0	N	N	1661	N	00	N
134	20240709	120538	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	21650	-250	5	-1.14	1970901200	91217	43.18	21900	21900	21400	28450	15350	21900	21604.35	0.00	0	-9933	22600	22250	21550	21200	20500	22425	21375	76	6550	500	15760	50	1	15144233	3279	5.23	1.31	12	0.60	4136.00	16590.00	38550	20240216	-43.84	17800	20230810	21.63	38550	-43.84	20240216	19800	9.34	20240625	38550	-43.84	20240216	17800	21.63	20230810	7.67	N	054450	500	75 억		0	N	N	1661	N	00	N
135	20240709	110537	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	21800	-100	5	-0.46	1755580800	81286	38.48	21900	21900	21400	28450	15350	21900	21594.82	0.00	0	-9564	22600	22250	21550	21200	20500	22425	21375	76	6550	500	15760	50	1	15144233	3301	5.27	1.31	12	0.54	4136.00	16590.00	38550	20240216	-43.45	17800	20230810	22.47	38550	-43.45	20240216	19800	10.10	20240625	38550	-43.45	20240216	17800	22.47	20230810	7.67	N	054450	500	75 억		0	N	N	1661	N	00	N
136	20240709	100536	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	21700	-200	5	-0.91	1358969450	62962	29.80	21900	21900	21400	28450	15350	21900	21580.23	0.00	0	-9300	22600	22250	21550	21200	20500	22425	21375	76	6550	500	15760	50	1	15144233	3286	5.25	1.31	12	0.42	4136.00	16590.00	38550	20240216	-43.71	17800	20230810	21.91	38550	-43.71	20240216	19800	9.60	20240625	38550	-43.71	20240216	17800	21.91	20230810	7.67	N	054450	500	75 억		0	N	N	1661	N	00	N
137	20240709	090535	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	21450	-450	5	-2.05	449844600	20751	9.82	21900	21900	21450	28450	15350	21900	21670.07	0.00	0	-5711	22600	22250	21550	21200	20500	22425	21375	76	6550	500	15760	50	1	15144233	3248	5.19	1.29	12	0.14	4136.00	16590.00	38550	20240216	-44.36	17800	20230810	20.51	38550	-44.36	20240216	19800	8.33	20240625	38550	-44.36	20240216	17800	20.51	20230810	7.67	N	054450	500	75 억		0	N	N	1661	N	00	N
138	20240708	160531	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	21900	900	2	4.29	4328181550	200898	111.16	20950	21900	20850	27300	14700	21000	21537.24	0.00	0	-13727	22100	21550	20900	20350	19700	21825	20625	76	6300	500	15120	50	1	15144233	3317	5.29	1.32	12	1.33	4136.00	16590.00	38550	20240216	-43.19	17800	20230810	23.03	38550	-43.19	20240216	19800	10.61	20240625	38550	-43.19	20240216	17800	23.03	20230810	7.67	N	054450	500	75 억		0	N	N	1661	N	00	N
139	20240708	150533	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	21900	900	2	4.29	3530217350	164376	90.95	20950	21900	20850	27300	14700	21000	21476.70	0.00	0	-8362	22100	21550	20900	20350	19700	21825	20625	76	6300	500	15120	50	1	15144233	3317	5.29	1.32	12	1.09	4136.00	16590.00	38550	20240216	-43.19	17800	20230810	23.03	38550	-43.19	20240216	19800	10.61	20240625	38550	-43.19	20240216	17800	23.03	20230810	7.67	N	054450	500	75 억		0	N	N	38	N	00	N
140	20240708	140534	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	21300	300	2	1.43	1721079300	80894	44.76	20950	21600	20850	27300	14700	21000	21276.00	0.00	0	-10765	22100	21550	20900	20350	19700	21825	20625	76	6300	500	15120	50	1	15144233	3226	5.15	1.28	12	0.53	4136.00	16590.00	38550	20240216	-44.75	17800	20230810	19.66	38550	-44.75	20240216	19800	7.58	20240625	38550	-44.75	20240216	17800	19.66	20230810	7.67	N	054450	500	75 억		0	N	N	38	N	00	N
141	20240708	130530	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	21350	350	2	1.67	1605952350	75489	41.77	20950	21600	20850	27300	14700	21000	21274.27	0.00	0	-9762	22100	21550	20900	20350	19700	21825	20625	76	6300	500	15120	50	1	15144233	3233	5.16	1.29	12	0.50	4136.00	16590.00	38550	20240216	-44.62	17800	20230810	19.94	38550	-44.62	20240216	19800	7.83	20240625	38550	-44.62	20240216	17800	19.94	20230810	7.67	N	054450	500	75 억		0	N	N	38	N	00	N
142	20240708	120533	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	21200	200	2	0.95	1423896600	66911	37.02	20950	21600	20850	27300	14700	21000	21280.78	0.00	0	-10038	22100	21550	20900	20350	19700	21825	20625	76	6300	500	15120	50	1	15144233	3211	5.13	1.28	12	0.44	4136.00	16590.00	38550	20240216	-45.01	17800	20230810	19.10	38550	-45.01	20240216	19800	7.07	20240625	38550	-45.01	20240216	17800	19.10	20230810	7.67	N	054450	500	75 억		0	N	N	38	N	00	N
143	20240708	110531	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	21300	300	2	1.43	1287149000	60451	33.45	20950	21600	20850	27300	14700	21000	21292.81	0.00	0	-9057	22100	21550	20900	20350	19700	21825	20625	76	6300	500	15120	50	1	15144233	3226	5.15	1.28	12	0.40	4136.00	16590.00	38550	20240216	-44.75	17800	20230810	19.66	38550	-44.75	20240216	19800	7.58	20240625	38550	-44.75	20240216	17800	19.66	20230810	7.67	N	054450	500	75 억		0	N	N	38	N	00	N
144	20240708	100531	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	21300	300	2	1.43	1109398350	52074	28.81	20950	21600	20850	27300	14700	21000	21304.72	0.00	0	-6432	22100	21550	20900	20350	19700	21825	20625	76	6300	500	15120	50	1	15144233	3226	5.15	1.28	12	0.34	4136.00	16590.00	38550	20240216	-44.75	17800	20230810	19.66	38550	-44.75	20240216	19800	7.58	20240625	38550	-44.75	20240216	17800	19.66	20230810	7.67	N	054450	500	75 억		0	N	N	38	N	00	N
145	20240708	090532	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	21100	100	2	0.48	117241300	5597	3.10	20950	21100	20850	27300	14700	21000	20946.42	0.00	0	-562	22100	21550	20900	20350	19700	21825	20625	76	6300	500	15120	50	1	15144233	3195	5.10	1.27	12	0.04	4136.00	16590.00	38550	20240216	-45.27	17800	20230810	18.54	38550	-45.27	20240216	19800	6.57	20240625	38550	-45.27	20240216	17800	18.54	20230810	7.67	N	054450	500	75 억		0	N	N	38	N	00	N
146	20240705	160529	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	21000	250	2	1.20	3782453650	179509	144.18	20800	21450	20250	26950	14550	20750	21071.44	0.00	0	-11780	21383	21066	20633	20316	19883	21225	20475	76	6200	500	14940	50	1	15144233	3180	5.08	1.27	12	1.19	4136.00	16590.00	38550	20240216	-45.53	17800	20230810	17.98	38550	-45.53	20240216	19800	6.06	20240625	38550	-45.53	20240216	17800	17.98	20230810	7.67	N	054450	500	75 억		0	N	N	38	N	00	N
147	20240705	150531	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	20950	200	2	0.96	3673521550	174305	140.00	20800	21450	20250	26950	14550	20750	21075.59	0.00	0	-11138	21383	21066	20633	20316	19883	21225	20475	76	6200	500	14940	50	1	15144233	3173	5.07	1.26	12	1.15	4136.00	16590.00	38550	20240216	-45.65	17800	20230810	17.70	38550	-45.65	20240216	19800	5.81	20240625	38550	-45.65	20240216	17800	17.70	20230810	7.67	N	054450	500	75 억		0	N	N	4	N	00	N
148	20240705	140531	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	20950	200	2	0.96	3283021600	155630	125.00	20800	21450	20250	26950	14550	20750	21095.45	0.00	0	-9131	21383	21066	20633	20316	19883	21225	20475	76	6200	500	14940	50	1	15144233	3173	5.07	1.26	12	1.03	4136.00	16590.00	38550	20240216	-45.65	17800	20230810	17.70	38550	-45.65	20240216	19800	5.81	20240625	38550	-45.65	20240216	17800	17.70	20230810	7.67	N	054450	500	75 억		0	N	N	4	N	00	N
149	20240705	130530	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	21200	450	2	2.17	2893507650	137149	110.16	20800	21450	20250	26950	14550	20750	21098.01	0.00	0	-5293	21383	21066	20633	20316	19883	21225	20475	76	6200	500	14940	50	1	15144233	3211	5.13	1.28	12	0.91	4136.00	16590.00	38550	20240216	-45.01	17800	20230810	19.10	38550	-45.01	20240216	19800	7.07	20240625	38550	-45.01	20240216	17800	19.10	20230810	7.67	N	054450	500	75 억		0	N	N	4	N	00	N
150	20240705	120531	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	21150	400	2	1.93	2695676550	127816	102.66	20800	21450	20250	26950	14550	20750	21090.77	0.00	0	-4510	21383	21066	20633	20316	19883	21225	20475	76	6200	500	14940	50	1	15144233	3203	5.11	1.27	12	0.84	4136.00	16590.00	38550	20240216	-45.14	17800	20230810	18.82	38550	-45.14	20240216	19800	6.82	20240625	38550	-45.14	20240216	17800	18.82	20230810	7.67	N	054450	500	75 억		0	N	N	4	N	00	N
151	20240705	110529	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	21300	550	2	2.65	2258896400	107356	86.23	20800	21400	20250	26950	14550	20750	21041.67	0.00	0	-5903	21383	21066	20633	20316	19883	21225	20475	76	6200	500	14940	50	1	15144233	3226	5.15	1.28	12	0.71	4136.00	16590.00	38550	20240216	-44.75	17800	20230810	19.66	38550	-44.75	20240216	19800	7.58	20240625	38550	-44.75	20240216	17800	19.66	20230810	7.67	N	054450	500	75 억		0	N	N	4	N	00	N
152	20240705	100529	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	20850	100	2	0.48	805796350	38843	31.20	20800	21000	20250	26950	14550	20750	20744.93	0.00	0	-8983	21383	21066	20633	20316	19883	21225	20475	76	6200	500	14940	50	1	15144233	3158	5.04	1.26	12	0.26	4136.00	16590.00	38550	20240216	-45.91	17800	20230810	17.13	38550	-45.91	20240216	19800	5.30	20240625	38550	-45.91	20240216	17800	17.13	20230810	7.67	N	054450	500	75 억		0	N	N	4	N	00	N
153	20240705	090530	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	20550	-200	5	-0.96	338267700	16285	13.08	20800	21000	20550	26950	14550	20750	20771.98	0.00	0	-10775	21383	21066	20633	20316	19883	21225	20475	76	6200	500	14940	50	1	15144233	3112	4.97	1.24	12	0.11	4136.00	16590.00	38550	20240216	-46.69	17800	20230810	15.45	38550	-46.69	20240216	19800	3.79	20240625	38550	-46.69	20240216	17800	15.45	20230810	7.67	N	054450	500	75 억		0	N	N	4	N	00	N
154	20240704	160527	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	20750	700	2	3.49	2555293700	123795	105.22	20200	20950	20200	26050	14050	20050	20641.17	0.00	0	28659	21090	20570	20280	19760	19470	20425	19615	76	6000	500	14430	50	1	15144233	3142	5.02	1.25	12	0.82	4136.00	16590.00	38550	20240216	-46.17	17800	20230810	16.57	38550	-46.17	20240216	19800	4.80	20240625	38550	-46.17	20240216	17800	16.57	20230810	7.64	N	054450	500	75 억		0	N	N	4	N	00	N
155	20240704	150529	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	20800	750	2	3.74	2354210250	114116	97.00	20200	20950	20200	26050	14050	20050	20629.98	0.00	0	28972	21090	20570	20280	19760	19470	20425	19615	76	6000	500	14430	50	1	15144233	3150	5.03	1.25	12	0.75	4136.00	16590.00	38550	20240216	-46.04	17800	20230810	16.85	38550	-46.04	20240216	19800	5.05	20240625	38550	-46.04	20240216	17800	16.85	20230810	7.64	N	054450	500	75 억		0	N	N	10	N	00	N
156	20240704	140529	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	20850	800	2	3.99	2147398900	104186	88.56	20200	20900	20200	26050	14050	20050	20611.21	0.00	0	28134	21090	20570	20280	19760	19470	20425	19615	76	6000	500	14430	50	1	15144233	3158	5.04	1.26	12	0.69	4136.00	16590.00	38550	20240216	-45.91	17800	20230810	17.13	38550	-45.91	20240216	19800	5.30	20240625	38550	-45.91	20240216	17800	17.13	20230810	7.64	N	054450	500	75 억		0	N	N	10	N	00	N
157	20240704	130530	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	20550	500	2	2.49	1692341350	82257	69.92	20200	20900	20200	26050	14050	20050	20573.83	0.00	0	19339	21090	20570	20280	19760	19470	20425	19615	76	6000	500	14430	50	1	15144233	3112	4.97	1.24	12	0.54	4136.00	16590.00	38550	20240216	-46.69	17800	20230810	15.45	38550	-46.69	20240216	19800	3.79	20240625	38550	-46.69	20240216	17800	15.45	20230810	7.64	N	054450	500	75 억		0	N	N	10	N	00	N
158	20240704	120528	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	20500	450	2	2.24	1555817700	75592	64.25	20200	20900	20200	26050	14050	20050	20581.78	0.00	0	20032	21090	20570	20280	19760	19470	20425	19615	76	6000	500	14430	50	1	15144233	3105	4.96	1.24	12	0.50	4136.00	16590.00	38550	20240216	-46.82	17800	20230810	15.17	38550	-46.82	20240216	19800	3.54	20240625	38550	-46.82	20240216	17800	15.17	20230810	7.64	N	054450	500	75 억		0	N	N	10	N	00	N
159	20240704	110528	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	20550	500	2	2.49	1496507150	72698	61.79	20200	20900	20200	26050	14050	20050	20585.27	0.00	0	21110	21090	20570	20280	19760	19470	20425	19615	76	6000	500	14430	50	1	15144233	3112	4.97	1.24	12	0.48	4136.00	16590.00	38550	20240216	-46.69	17800	20230810	15.45	38550	-46.69	20240216	19800	3.79	20240625	38550	-46.69	20240216	17800	15.45	20230810	7.64	N	054450	500	75 억		0	N	N	10	N	00	N
160	20240704	100528	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	20650	600	2	2.99	1367121000	66401	56.44	20200	20900	20200	26050	14050	20050	20588.87	0.00	0	22905	21090	20570	20280	19760	19470	20425	19615	76	6000	500	14430	50	1	15144233	3127	4.99	1.24	12	0.44	4136.00	16590.00	38550	20240216	-46.43	17800	20230810	16.01	38550	-46.43	20240216	19800	4.29	20240625	38550	-46.43	20240216	17800	16.01	20230810	7.64	N	054450	500	75 억		0	N	N	10	N	00	N
161	20240704	090529	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	20450	400	2	2.00	329670750	16163	13.74	20200	20550	20200	26050	14050	20050	20396.65	0.00	0	3425	21090	20570	20280	19760	19470	20425	19615	76	6000	500	14430	50	1	15144233	3097	4.94	1.23	12	0.11	4136.00	16590.00	38550	20240216	-46.95	17800	20230810	14.89	38550	-46.95	20240216	19800	3.28	20240625	38550	-46.95	20240216	17800	14.89	20230810	7.64	N	054450	500	75 억		0	N	N	10	N	00	N
162	20240703	160525	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	20050	-500	5	-2.43	2330547310	115154	134.85	20600	20800	19990	26700	14400	20550	20239.39	0.00	0	-12623	21750	21150	20800	20200	19850	20975	20025	76	6150	500	14790	50	1	15144233	3036	4.85	1.21	12	0.76	4136.00	16590.00	38550	20240216	-47.99	17800	20230810	12.64	38550	-47.99	20240216	19800	1.26	20240625	38550	-47.99	20240216	17800	12.64	20230810	7.62	N	054450	500	75 억		0	N	N	10	N	00	N
163	20240703	150528	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	20000	-550	5	-2.68	2095164500	103398	121.08	20600	20800	20000	26700	14400	20550	20263.10	0.00	0	-12517	21750	21150	20800	20200	19850	20975	20025	76	6150	500	14790	50	1	15144233	3029	4.84	1.21	12	0.68	4136.00	16590.00	38550	20240216	-48.12	17800	20230810	12.36	38550	-48.12	20240216	19800	1.01	20240625	38550	-48.12	20240216	17800	12.36	20230810	7.62	N	054450	500	75 억		0	N	N	8	N	00	N
164	20240703	140528	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	20200	-350	5	-1.70	1316029000	64585	75.63	20600	20800	20150	26700	14400	20550	20376.70	0.00	0	-6907	21750	21150	20800	20200	19850	20975	20025	76	6150	500	14790	50	1	15144233	3059	4.88	1.22	12	0.43	4136.00	16590.00	38550	20240216	-47.60	17800	20230810	13.48	38550	-47.60	20240216	19800	2.02	20240625	38550	-47.60	20240216	17800	13.48	20230810	7.62	N	054450	500	75 억		0	N	N	8	N	00	N
165	20240703	130526	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	20250	-300	5	-1.46	1110534550	54421	63.73	20600	20800	20150	26700	14400	20550	20406.36	0.00	0	-4897	21750	21150	20800	20200	19850	20975	20025	76	6150	500	14790	50	1	15144233	3067	4.90	1.22	12	0.36	4136.00	16590.00	38550	20240216	-47.47	17800	20230810	13.76	38550	-47.47	20240216	19800	2.27	20240625	38550	-47.47	20240216	17800	13.76	20230810	7.62	N	054450	500	75 억		0	N	N	8	N	00	N
166	20240703	120526	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	20300	-250	5	-1.22	956335400	46816	54.82	20600	20800	20150	26700	14400	20550	20427.53	0.00	0	-6633	21750	21150	20800	20200	19850	20975	20025	76	6150	500	14790	50	1	15144233	3074	4.91	1.22	12	0.31	4136.00	16590.00	38550	20240216	-47.34	17800	20230810	14.04	38550	-47.34	20240216	19800	2.53	20240625	38550	-47.34	20240216	17800	14.04	20230810	7.62	N	054450	500	75 억		0	N	N	8	N	00	N
167	20240703	110528	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	20350	-200	5	-0.97	806295700	39419	46.16	20600	20800	20150	26700	14400	20550	20454.49	0.00	0	-7560	21750	21150	20800	20200	19850	20975	20025	76	6150	500	14790	50	1	15144233	3082	4.92	1.23	12	0.26	4136.00	16590.00	38550	20240216	-47.21	17800	20230810	14.33	38550	-47.21	20240216	19800	2.78	20240625	38550	-47.21	20240216	17800	14.33	20230810	7.62	N	054450	500	75 억		0	N	N	8	N	00	N
168	20240703	100528	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	20400	-150	5	-0.73	569564700	27779	32.53	20600	20800	20150	26700	14400	20550	20503.43	0.00	0	-6339	21750	21150	20800	20200	19850	20975	20025	76	6150	500	14790	50	1	15144233	3089	4.93	1.23	12	0.18	4136.00	16590.00	38550	20240216	-47.08	17800	20230810	14.61	38550	-47.08	20240216	19800	3.03	20240625	38550	-47.08	20240216	17800	14.61	20230810	7.62	N	054450	500	75 억		0	N	N	8	N	00	N
169	20240703	090526	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	20600	50	2	0.24	107001200	5199	6.09	20600	20750	20500	26700	14400	20550	20581.11	0.00	0	-1692	21750	21150	20800	20200	19850	20975	20025	76	6150	500	14790	50	1	15144233	3120	4.98	1.24	12	0.03	4136.00	16590.00	38550	20240216	-46.56	17800	20230810	15.73	38550	-46.56	20240216	19800	4.04	20240625	38550	-46.56	20240216	17800	15.73	20230810	7.62	N	054450	500	75 억		0	N	N	8	N	00	N
170	20240702	160525	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	20550	-700	5	-3.29	1759549250	84899	68.64	21250	21400	20450	27600	14900	21250	20726.16	0.00	0	-14667	21683	21466	21083	20866	20483	21575	20975	76	6350	500	15300	50	1	15144233	3112	4.97	1.24	12	0.56	4136.00	16590.00	38550	20240216	-46.69	17800	20230810	15.45	38550	-46.69	20240216	19800	3.79	20240625	38550	-46.69	20240216	17800	15.45	20230810	7.70	N	054450	500	75 억		0	N	N	8	N	00	N
171	20240702	150526	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	20550	-700	5	-3.29	1658856650	79997	64.68	21250	21400	20450	27600	14900	21250	20736.48	0.00	0	-14380	21683	21466	21083	20866	20483	21575	20975	76	6350	500	15300	50	1	15144233	3112	4.97	1.24	12	0.53	4136.00	16590.00	38550	20240216	-46.69	17800	20230810	15.45	38550	-46.69	20240216	19800	3.79	20240625	38550	-46.69	20240216	17800	15.45	20230810	7.70	N	054450	500	75 억		0	N	N	1	N	00	N
172	20240702	140526	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	20550	-700	5	-3.29	1497351750	72147	58.33	21250	21400	20450	27600	14900	21250	20754.17	0.00	0	-13170	21683	21466	21083	20866	20483	21575	20975	76	6350	500	15300	50	1	15144233	3112	4.97	1.24	12	0.48	4136.00	16590.00	38550	20240216	-46.69	17800	20230810	15.45	38550	-46.69	20240216	19800	3.79	20240625	38550	-46.69	20240216	17800	15.45	20230810	7.70	N	054450	500	75 억		0	N	N	1	N	00	N
173	20240702	130526	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	20600	-650	5	-3.06	1356802650	65304	52.80	21250	21400	20450	27600	14900	21250	20776.71	0.00	0	-12844	21683	21466	21083	20866	20483	21575	20975	76	6350	500	15300	50	1	15144233	3120	4.98	1.24	12	0.43	4136.00	16590.00	38550	20240216	-46.56	17800	20230810	15.73	38550	-46.56	20240216	19800	4.04	20240625	38550	-46.56	20240216	17800	15.73	20230810	7.70	N	054450	500	75 억		0	N	N	1	N	00	N
174	20240702	120527	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	20650	-600	5	-2.82	1064422900	51079	41.30	21250	21400	20550	27600	14900	21250	20838.75	0.00	0	-9403	21683	21466	21083	20866	20483	21575	20975	76	6350	500	15300	50	1	15144233	3127	4.99	1.24	12	0.34	4136.00	16590.00	38550	20240216	-46.43	17800	20230810	16.01	38550	-46.43	20240216	19800	4.29	20240625	38550	-46.43	20240216	17800	16.01	20230810	7.70	N	054450	500	75 억		0	N	N	1	N	00	N
175	20240702	110525	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	20650	-600	5	-2.82	928448200	44510	35.99	21250	21400	20550	27600	14900	21250	20859.31	0.00	0	-8037	21683	21466	21083	20866	20483	21575	20975	76	6350	500	15300	50	1	15144233	3127	4.99	1.24	12	0.29	4136.00	16590.00	38550	20240216	-46.43	17800	20230810	16.01	38550	-46.43	20240216	19800	4.29	20240625	38550	-46.43	20240216	17800	16.01	20230810	7.70	N	054450	500	75 억		0	N	N	1	N	00	N
176	20240702	100526	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	20700	-550	5	-2.59	816573300	39102	31.61	21250	21400	20550	27600	14900	21250	20883.15	0.00	0	-6726	21683	21466	21083	20866	20483	21575	20975	76	6350	500	15300	50	1	15144233	3135	5.00	1.25	12	0.26	4136.00	16590.00	38550	20240216	-46.30	17800	20230810	16.29	38550	-46.30	20240216	19800	4.55	20240625	38550	-46.30	20240216	17800	16.29	20230810	7.70	N	054450	500	75 억		0	N	N	1	N	00	N
177	20240702	090527	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	21350	100	2	0.47	77446550	3650	2.95	21250	21350	21100	27600	14900	21250	21218.22	0.00	0	-18	21683	21466	21083	20866	20483	21575	20975	76	6350	500	15300	50	1	15144233	3233	5.16	1.29	12	0.02	4136.00	16590.00	38550	20240216	-44.62	17800	20230810	19.94	38550	-44.62	20240216	19800	7.83	20240625	38550	-44.62	20240216	17800	19.94	20230810	7.70	N	054450	500	75 억		0	N	N	1	N	00	N
178	20240701	160524	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	21250	650	2	3.16	2576163050	122280	97.67	20900	21300	20700	26750	14450	20600	21067.36	0.00	0	-14200	21133	20866	20483	20216	19833	21000	20350	76	6150	500	14830	50	1	15144233	3218	5.14	1.28	12	0.81	4136.00	16590.00	38550	20240216	-44.88	17800	20230810	19.38	38550	-44.88	20240216	19800	7.32	20240625	38550	-44.88	20240216	17800	19.38	20230810	7.65	N	054450	500	75 억		0	N	N	1	N	00	N
179	20240701	150526	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	21250	650	2	3.16	2434644100	115609	92.34	20900	21300	20700	26750	14450	20600	21059.32	0.00	0	-13182	21133	20866	20483	20216	19833	21000	20350	76	6150	500	14830	50	1	15144233	3218	5.14	1.28	12	0.76	4136.00	16590.00	38550	20240216	-44.88	17800	20230810	19.38	38550	-44.88	20240216	19800	7.32	20240625	38550	-44.88	20240216	17800	19.38	20230810	7.65	N	054450	500	75 억		0	N	N	25	N	00	N
180	20240701	140524	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	21100	500	2	2.43	1985457200	94416	75.41	20900	21250	20700	26750	14450	20600	21028.85	0.00	0	-10826	21133	20866	20483	20216	19833	21000	20350	76	6150	500	14830	50	1	15144233	3195	5.10	1.27	12	0.62	4136.00	16590.00	38550	20240216	-45.27	17800	20230810	18.54	38550	-45.27	20240216	19800	6.57	20240625	38550	-45.27	20240216	17800	18.54	20230810	7.65	N	054450	500	75 억		0	N	N	25	N	00	N
181	20240701	130524	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	21050	450	2	2.18	1571464250	74830	59.77	20900	21250	20700	26750	14450	20600	21000.49	0.00	0	-11431	21133	20866	20483	20216	19833	21000	20350	76	6150	500	14830	50	1	15144233	3188	5.09	1.27	12	0.49	4136.00	16590.00	38550	20240216	-45.40	17800	20230810	18.26	38550	-45.40	20240216	19800	6.31	20240625	38550	-45.40	20240216	17800	18.26	20230810	7.65	N	054450	500	75 억		0	N	N	25	N	00	N
182	20240701	120526	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	20950	350	2	1.70	1447397000	68923	55.05	20900	21250	20700	26750	14450	20600	21000.24	0.00	0	-10097	21133	20866	20483	20216	19833	21000	20350	76	6150	500	14830	50	1	15144233	3173	5.07	1.26	12	0.46	4136.00	16590.00	38550	20240216	-45.65	17800	20230810	17.70	38550	-45.65	20240216	19800	5.81	20240625	38550	-45.65	20240216	17800	17.70	20230810	7.65	N	054450	500	75 억		0	N	N	25	N	00	N
183	20240701	110524	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	20900	300	2	1.46	1336545700	63630	50.82	20900	21250	20700	26750	14450	20600	21005.00	0.00	0	-9752	21133	20866	20483	20216	19833	21000	20350	76	6150	500	14830	50	1	15144233	3165	5.05	1.26	12	0.42	4136.00	16590.00	38550	20240216	-45.78	17800	20230810	17.42	38550	-45.78	20240216	19800	5.56	20240625	38550	-45.78	20240216	17800	17.42	20230810	7.65	N	054450	500	75 억		0	N	N	25	N	00	N
184	20240701	100524	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	21000	400	2	1.94	894729800	42696	34.10	20900	21200	20700	26750	14450	20600	20955.87	0.00	0	-3116	21133	20866	20483	20216	19833	21000	20350	76	6150	500	14830	50	1	15144233	3180	5.08	1.27	12	0.28	4136.00	16590.00	38550	20240216	-45.53	17800	20230810	17.98	38550	-45.53	20240216	19800	6.06	20240625	38550	-45.53	20240216	17800	17.98	20230810	7.65	N	054450	500	75 억		0	N	N	25	N	00	N
185	20240701	090523	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	20750	150	2	0.73	178355900	8570	6.85	20900	20900	20700	26750	14450	20600	20811.81	0.00	0	-2378	21133	20866	20483	20216	19833	21000	20350	76	6150	500	14830	50	1	15144233	3142	5.02	1.25	12	0.06	4136.00	16590.00	38550	20240216	-46.17	17800	20230810	16.57	38550	-46.17	20240216	19800	4.80	20240625	38550	-46.17	20240216	17800	16.57	20230810	7.65	N	054450	500	75 억		0	N	N	25	N	00	N