KissMeData/445090/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	161325	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	42700	400	2	0.95	7591902550	176516	311.53	42300	44650	41850	54900	29650	42300	43011.49	0.21	0	4938	43233	42766	42233	41766	41233	42500	41500	53	12600	500	29610	50	1	10678404	4560	97.27	4.66	12	1.65	439.00	9158.00	84500	20240313	-49.47	26800	20231113	59.33	84500	-49.47	20240313	39900	7.02	20240206	84500	-49.47	20240313	26800	59.33	20231113	6.96	N	445090	500	53 억		22400	N	N	8	N	00	N
3	20240731	151343	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	42500	200	2	0.47	7311395000	169937	299.92	42300	44650	41850	54900	29650	42300	43024.15	0.21	0	5638	43233	42766	42233	41766	41233	42500	41500	53	12600	500	29610	50	1	10678404	4538	96.81	4.64	12	1.59	439.00	9158.00	84500	20240313	-49.70	26800	20231113	58.58	84500	-49.70	20240313	39900	6.52	20240206	84500	-49.70	20240313	26800	58.58	20231113	6.96	N	445090	500	53 억		22400	N	N	16	N	00	N
4	20240731	141345	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	42350	50	2	0.12	6668065300	154794	273.19	42300	44650	41850	54900	29650	42300	43077.03	0.21	0	3197	43233	42766	42233	41766	41233	42500	41500	53	12600	500	29610	50	1	10678404	4522	96.47	4.62	12	1.45	439.00	9158.00	84500	20240313	-49.88	26800	20231113	58.02	84500	-49.88	20240313	39900	6.14	20240206	84500	-49.88	20240313	26800	58.02	20231113	6.96	N	445090	500	53 억		22400	N	N	16	N	00	N
5	20240731	131338	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	42850	550	2	1.30	6353754500	147413	260.17	42300	44650	41850	54900	29650	42300	43101.72	0.21	0	3993	43233	42766	42233	41766	41233	42500	41500	53	12600	500	29610	50	1	10678404	4576	97.61	4.68	12	1.38	439.00	9158.00	84500	20240313	-49.29	26800	20231113	59.89	84500	-49.29	20240313	39900	7.39	20240206	84500	-49.29	20240313	26800	59.89	20231113	6.96	N	445090	500	53 억		22400	N	N	16	N	00	N
6	20240731	121338	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	42350	50	2	0.12	6058265850	140491	247.95	42300	44650	41850	54900	29650	42300	43122.09	0.21	0	3913	43233	42766	42233	41766	41233	42500	41500	53	12600	500	29610	50	1	10678404	4522	96.47	4.62	12	1.32	439.00	9158.00	84500	20240313	-49.88	26800	20231113	58.02	84500	-49.88	20240313	39900	6.14	20240206	84500	-49.88	20240313	26800	58.02	20231113	6.96	N	445090	500	53 억		22400	N	N	16	N	00	N
7	20240731	111339	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	42450	150	2	0.35	5780890450	133954	236.41	42300	44650	41850	54900	29650	42300	43155.79	0.21	0	4091	43233	42766	42233	41766	41233	42500	41500	53	12600	500	29610	50	1	10678404	4533	96.70	4.64	12	1.25	439.00	9158.00	84500	20240313	-49.76	26800	20231113	58.40	84500	-49.76	20240313	39900	6.39	20240206	84500	-49.76	20240313	26800	58.40	20231113	6.96	N	445090	500	53 억		22400	N	N	16	N	00	N
8	20240731	101336	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	43600	1300	2	3.07	3230912150	74429	131.36	42300	44650	41850	54900	29650	42300	43409.32	0.21	0	9835	43233	42766	42233	41766	41233	42500	41500	53	12600	500	29610	50	1	10678404	4656	99.32	4.76	12	0.70	439.00	9158.00	84500	20240313	-48.40	26800	20231113	62.69	84500	-48.40	20240313	39900	9.27	20240206	84500	-48.40	20240313	26800	62.69	20231113	6.96	N	445090	500	53 억		22400	N	N	16	N	00	N
9	20240731	091334	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	41950	-350	5	-0.83	373612850	8847	15.61	42300	42700	41850	54900	29650	42300	42230.46	0.21	0	-459	43233	42766	42233	41766	41233	42500	41500	53	12600	500	29610	50	1	10678404	4480	95.56	4.58	12	0.08	439.00	9158.00	84500	20240313	-50.36	26800	20231113	56.53	84500	-50.36	20240313	39900	5.14	20240206	84500	-50.36	20240313	26800	56.53	20231113	6.96	N	445090	500	53 억		22400	N	N	16	N	00	N
10	20240730	161302	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	42300	-850	5	-1.97	2364463750	56020	73.26	42550	42700	41700	56000	30250	43150	42206.41	0.23	0	-2189	44683	43916	42833	42066	40983	44300	42450	53	12850	500	30200	50	1	10678404	4517	96.36	4.62	12	0.52	439.00	9158.00	84500	20240313	-49.94	26800	20231113	57.84	84500	-49.94	20240313	39900	6.02	20240206	84500	-49.94	20240313	26800	57.84	20231113	6.90	N	445090	500	53 억		24778	N	N	16	N	00	N
11	20240730	151330	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	42400	-750	5	-1.74	2176830200	51590	67.47	42550	42700	41700	56000	30250	43150	42194.49	0.23	0	-2470	44683	43916	42833	42066	40983	44300	42450	53	12850	500	30200	50	1	10678404	4528	96.58	4.63	12	0.48	439.00	9158.00	84500	20240313	-49.82	26800	20231113	58.21	84500	-49.82	20240313	39900	6.27	20240206	84500	-49.82	20240313	26800	58.21	20231113	6.90	N	445090	500	53 억		24778	N	N	52	N	00	N
12	20240730	141312	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	42400	-750	5	-1.74	1857284400	44052	57.61	42550	42700	41700	56000	30250	43150	42160.80	0.23	0	-2282	44683	43916	42833	42066	40983	44300	42450	53	12850	500	30200	50	1	10678404	4528	96.58	4.63	12	0.41	439.00	9158.00	84500	20240313	-49.82	26800	20231113	58.21	84500	-49.82	20240313	39900	6.27	20240206	84500	-49.82	20240313	26800	58.21	20231113	6.90	N	445090	500	53 억		24778	N	N	52	N	00	N
13	20240730	131318	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	42300	-850	5	-1.97	1693275900	40184	52.55	42550	42700	41700	56000	30250	43150	42137.63	0.23	0	-2087	44683	43916	42833	42066	40983	44300	42450	53	12850	500	30200	50	1	10678404	4517	96.36	4.62	12	0.38	439.00	9158.00	84500	20240313	-49.94	26800	20231113	57.84	84500	-49.94	20240313	39900	6.02	20240206	84500	-49.94	20240313	26800	57.84	20231113	6.90	N	445090	500	53 억		24778	N	N	52	N	00	N
14	20240730	121309	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	42100	-1050	5	-2.43	1551267100	36803	48.13	42550	42700	41700	56000	30250	43150	42150.10	0.23	0	-2130	44683	43916	42833	42066	40983	44300	42450	53	12850	500	30200	50	1	10678404	4496	95.90	4.60	12	0.34	439.00	9158.00	84500	20240313	-50.18	26800	20231113	57.09	84500	-50.18	20240313	39900	5.51	20240206	84500	-50.18	20240313	26800	57.09	20231113	6.90	N	445090	500	53 억		24778	N	N	52	N	00	N
15	20240730	111318	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	42150	-1000	5	-2.32	1457806650	34580	45.22	42550	42700	41700	56000	30250	43150	42157.02	0.23	0	-2109	44683	43916	42833	42066	40983	44300	42450	53	12850	500	30200	50	1	10678404	4501	96.01	4.60	12	0.32	439.00	9158.00	84500	20240313	-50.12	26800	20231113	57.28	84500	-50.12	20240313	39900	5.64	20240206	84500	-50.12	20240313	26800	57.28	20231113	6.90	N	445090	500	53 억		24778	N	N	52	N	00	N
16	20240730	101326	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	41950	-1200	5	-2.78	1151187450	27338	35.75	42550	42550	41700	56000	30250	43150	42108.78	0.23	0	-1582	44683	43916	42833	42066	40983	44300	42450	53	12850	500	30200	50	1	10678404	4480	95.56	4.58	12	0.26	439.00	9158.00	84500	20240313	-50.36	26800	20231113	56.53	84500	-50.36	20240313	39900	5.14	20240206	84500	-50.36	20240313	26800	56.53	20231113	6.90	N	445090	500	53 억		24778	N	N	52	N	00	N
17	20240730	091335	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	42000	-1150	5	-2.67	340368750	8069	10.55	42550	42550	42000	56000	30250	43150	42180.23	0.23	0	-1120	44683	43916	42833	42066	40983	44300	42450	53	12850	500	30200	50	1	10678404	4485	95.67	4.59	12	0.08	439.00	9158.00	84500	20240313	-50.30	26800	20231113	56.72	84500	-50.30	20240313	39900	5.26	20240206	84500	-50.30	20240313	26800	56.72	20231113	6.90	N	445090	500	53 억		24778	N	N	52	N	00	N
18	20240729	161259	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	43150	1100	2	2.62	3197305550	75210	92.48	42100	43600	41750	54600	29450	42050	42511.19	0.22	0	782	43183	42616	41683	41116	40183	42900	41400	53	12550	500	29430	50	1	10678404	4608	98.29	4.71	12	0.70	439.00	9158.00	84500	20240313	-48.93	26800	20231113	61.01	84500	-48.93	20240313	39900	8.15	20240206	84500	-48.93	20240313	26800	61.01	20231113	6.94	N	445090	500	53 억		23983	N	N	52	N	00	N
19	20240729	151320	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	43250	1200	2	2.85	3072924150	72330	88.93	42100	43600	41750	54600	29450	42050	42484.83	0.22	0	1014	43183	42616	41683	41116	40183	42900	41400	53	12550	500	29430	50	1	10678404	4618	98.52	4.72	12	0.68	439.00	9158.00	84500	20240313	-48.82	26800	20231113	61.38	84500	-48.82	20240313	39900	8.40	20240206	84500	-48.82	20240313	26800	61.38	20231113	6.94	N	445090	500	53 억		23983	N	N	7	N	00	N
20	20240729	141328	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	42850	800	2	1.90	2127535200	50442	62.02	42100	42950	41750	54600	29450	42050	42177.87	0.22	0	592	43183	42616	41683	41116	40183	42900	41400	53	12550	500	29430	50	1	10678404	4576	97.61	4.68	12	0.47	439.00	9158.00	84500	20240313	-49.29	26800	20231113	59.89	84500	-49.29	20240313	39900	7.39	20240206	84500	-49.29	20240313	26800	59.89	20231113	6.94	N	445090	500	53 억		23983	N	N	7	N	00	N
21	20240729	131327	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	42100	50	2	0.12	1651676350	39236	48.24	42100	42350	41750	54600	29450	42050	42095.95	0.22	0	-862	43183	42616	41683	41116	40183	42900	41400	53	12550	500	29430	50	1	10678404	4496	95.90	4.60	12	0.37	439.00	9158.00	84500	20240313	-50.18	26800	20231113	57.09	84500	-50.18	20240313	39900	5.51	20240206	84500	-50.18	20240313	26800	57.09	20231113	6.94	N	445090	500	53 억		23983	N	N	7	N	00	N
22	20240729	121326	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	42100	50	2	0.12	1477253150	35096	43.15	42100	42350	41750	54600	29450	42050	42091.79	0.22	0	-1025	43183	42616	41683	41116	40183	42900	41400	53	12550	500	29430	50	1	10678404	4496	95.90	4.60	12	0.33	439.00	9158.00	84500	20240313	-50.18	26800	20231113	57.09	84500	-50.18	20240313	39900	5.51	20240206	84500	-50.18	20240313	26800	57.09	20231113	6.94	N	445090	500	53 억		23983	N	N	7	N	00	N
23	20240729	111314	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	42050	0	3	0.00	1241293000	29485	36.25	42100	42350	41750	54600	29450	42050	42099.15	0.22	0	-1025	43183	42616	41683	41116	40183	42900	41400	53	12550	500	29430	50	1	10678404	4490	95.79	4.59	12	0.28	439.00	9158.00	84500	20240313	-50.24	26800	20231113	56.90	84500	-50.24	20240313	39900	5.39	20240206	84500	-50.24	20240313	26800	56.90	20231113	6.94	N	445090	500	53 억		23983	N	N	7	N	00	N
24	20240729	101310	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	42050	0	3	0.00	1015138100	24108	29.64	42100	42350	41750	54600	29450	42050	42107.96	0.22	0	-811	43183	42616	41683	41116	40183	42900	41400	53	12550	500	29430	50	1	10678404	4490	95.79	4.59	12	0.23	439.00	9158.00	84500	20240313	-50.24	26800	20231113	56.90	84500	-50.24	20240313	39900	5.39	20240206	84500	-50.24	20240313	26800	56.90	20231113	6.94	N	445090	500	53 억		23983	N	N	7	N	00	N
25	20240729	091307	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	42100	50	2	0.12	409682600	9716	11.95	42100	42300	42000	54600	29450	42050	42165.88	0.22	0	-135	43183	42616	41683	41116	40183	42900	41400	53	12550	500	29430	50	1	10678404	4496	95.90	4.60	12	0.09	439.00	9158.00	84500	20240313	-50.18	26800	20231113	57.09	84500	-50.18	20240313	39900	5.51	20240206	84500	-50.18	20240313	26800	57.09	20231113	6.94	N	445090	500	53 억		23983	N	N	7	N	00	N
26	20240726	161249	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	42050	650	2	1.57	3313917650	79818	34.13	41400	42250	40750	53800	29000	41400	41515.15	0.28	0	-6084	44400	42900	41850	40350	39300	42375	39825	53	12400	500	28980	50	1	10678404	4490	95.79	4.59	12	0.75	439.00	9158.00	84500	20240313	-50.24	26800	20231113	56.90	84500	-50.24	20240313	39900	5.39	20240206	84500	-50.24	20240313	26800	56.90	20231113	6.87	N	445090	500	53 억		29521	N	N	7	N	00	N
27	20240726	151301	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	41800	400	2	0.97	3164470200	76260	32.61	41400	42250	40750	53800	29000	41400	41495.81	0.28	0	-5938	44400	42900	41850	40350	39300	42375	39825	53	12400	500	28980	50	1	10678404	4464	95.22	4.56	12	0.71	439.00	9158.00	84500	20240313	-50.53	26800	20231113	55.97	84500	-50.53	20240313	39900	4.76	20240206	84500	-50.53	20240313	26800	55.97	20231113	6.87	N	445090	500	53 억		29521	N	N	0	N	00	N
28	20240726	141259	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	41400	0	3	0.00	2345271450	56652	24.23	41400	41950	40750	53800	29000	41400	41397.86	0.28	0	-5871	44400	42900	41850	40350	39300	42375	39825	53	12400	500	28980	50	1	10678404	4421	94.31	4.52	12	0.53	439.00	9158.00	84500	20240313	-51.01	26800	20231113	54.48	84500	-51.01	20240313	39900	3.76	20240206	84500	-51.01	20240313	26800	54.48	20231113	6.87	N	445090	500	53 억		29521	N	N	0	N	00	N
29	20240726	131303	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	41300	-100	5	-0.24	2090474800	50480	21.59	41400	41950	40750	53800	29000	41400	41411.94	0.28	0	-5887	44400	42900	41850	40350	39300	42375	39825	53	12400	500	28980	50	1	10678404	4410	94.08	4.51	12	0.47	439.00	9158.00	84500	20240313	-51.12	26800	20231113	54.10	84500	-51.12	20240313	39900	3.51	20240206	84500	-51.12	20240313	26800	54.10	20231113	6.87	N	445090	500	53 억		29521	N	N	0	N	00	N
30	20240726	121308	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	41400	0	3	0.00	1765144750	42635	18.23	41400	41950	40750	53800	29000	41400	41401.31	0.28	0	-5480	44400	42900	41850	40350	39300	42375	39825	53	12400	500	28980	50	1	10678404	4421	94.31	4.52	12	0.40	439.00	9158.00	84500	20240313	-51.01	26800	20231113	54.48	84500	-51.01	20240313	39900	3.76	20240206	84500	-51.01	20240313	26800	54.48	20231113	6.87	N	445090	500	53 억		29521	N	N	0	N	00	N
31	20240726	111307	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	41600	200	2	0.48	1532743750	37032	15.84	41400	41950	40750	53800	29000	41400	41389.71	0.28	0	-5130	44400	42900	41850	40350	39300	42375	39825	53	12400	500	28980	50	1	10678404	4442	94.76	4.54	12	0.35	439.00	9158.00	84500	20240313	-50.77	26800	20231113	55.22	84500	-50.77	20240313	39900	4.26	20240206	84500	-50.77	20240313	26800	55.22	20231113	6.87	N	445090	500	53 억		29521	N	N	0	N	00	N
32	20240726	101258	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	41050	-350	5	-0.85	985352800	23886	10.21	41400	41800	40750	53800	29000	41400	41252.30	0.28	0	-2469	44400	42900	41850	40350	39300	42375	39825	53	12400	500	28980	50	1	10678404	4383	93.51	4.48	12	0.22	439.00	9158.00	84500	20240313	-51.42	26800	20231113	53.17	84500	-51.42	20240313	39900	2.88	20240206	84500	-51.42	20240313	26800	53.17	20231113	6.87	N	445090	500	53 억		29521	N	N	0	N	00	N
33	20240726	091300	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	41500	100	2	0.24	214241450	5167	2.21	41400	41800	41350	53800	29000	41400	41463.44	0.28	0	-958	44400	42900	41850	40350	39300	42375	39825	53	12400	500	28980	50	1	10678404	4432	94.53	4.53	12	0.05	439.00	9158.00	84500	20240313	-50.89	26800	20231113	54.85	84500	-50.89	20240313	39900	4.01	20240206	84500	-50.89	20240313	26800	54.85	20231113	6.87	N	445090	500	53 억		29521	N	N	0	N	00	N
34	20240725	161256	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	41400	-2900	5	-6.55	9711398200	232142	192.66	42600	43350	40800	57500	31050	44300	41834.17	0.44	0	-17332	47133	45716	43733	42316	40333	46425	43025	53	13200	500	31010	50	1	10678404	4421	94.31	4.52	12	2.17	439.00	9158.00	84500	20240313	-51.01	26800	20231113	54.48	84500	-51.01	20240313	39900	3.76	20240206	84500	-51.01	20240313	26800	54.48	20231113	6.84	N	445090	500	53 억		46870	N	N	0	N	00	N
35	20240725	151309	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	41450	-2850	5	-6.43	9458052700	226022	187.58	42600	43350	40800	57500	31050	44300	41845.72	0.44	0	-16776	47133	45716	43733	42316	40333	46425	43025	53	13200	500	31010	50	1	10678404	4426	94.42	4.53	12	2.12	439.00	9158.00	84500	20240313	-50.95	26800	20231113	54.66	84500	-50.95	20240313	39900	3.88	20240206	84500	-50.95	20240313	26800	54.66	20231113	6.84	N	445090	500	53 억		46870	N	N	0	N	00	N
36	20240725	141306	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	41550	-2750	5	-6.21	8215827750	196195	162.82	42600	43350	40800	57500	31050	44300	41875.83	0.44	0	-12253	47133	45716	43733	42316	40333	46425	43025	53	13200	500	31010	50	1	10678404	4437	94.65	4.54	12	1.84	439.00	9158.00	84500	20240313	-50.83	26800	20231113	55.04	84500	-50.83	20240313	39900	4.14	20240206	84500	-50.83	20240313	26800	55.04	20231113	6.84	N	445090	500	53 억		46870	N	N	0	N	00	N
37	20240725	131258	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	41450	-2850	5	-6.43	7806657900	186322	154.63	42600	43350	40800	57500	31050	44300	41898.74	0.44	0	-12495	47133	45716	43733	42316	40333	46425	43025	53	13200	500	31010	50	1	10678404	4426	94.42	4.53	12	1.74	439.00	9158.00	84500	20240313	-50.95	26800	20231113	54.66	84500	-50.95	20240313	39900	3.88	20240206	84500	-50.95	20240313	26800	54.66	20231113	6.84	N	445090	500	53 억		46870	N	N	0	N	00	N
38	20240725	121303	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	41300	-3000	5	-6.77	7386628350	176155	146.19	42600	43350	40800	57500	31050	44300	41932.55	0.44	0	-11703	47133	45716	43733	42316	40333	46425	43025	53	13200	500	31010	50	1	10678404	4410	94.08	4.51	12	1.65	439.00	9158.00	84500	20240313	-51.12	26800	20231113	54.10	84500	-51.12	20240313	39900	3.51	20240206	84500	-51.12	20240313	26800	54.10	20231113	6.84	N	445090	500	53 억		46870	N	N	0	N	00	N
39	20240725	111302	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	41150	-3150	5	-7.11	6578468600	156627	129.99	42600	43350	40800	57500	31050	44300	42000.86	0.44	0	-10347	47133	45716	43733	42316	40333	46425	43025	53	13200	500	31010	50	1	10678404	4394	93.74	4.49	12	1.47	439.00	9158.00	84500	20240313	-51.30	26800	20231113	53.54	84500	-51.30	20240313	39900	3.13	20240206	84500	-51.30	20240313	26800	53.54	20231113	6.84	N	445090	500	53 억		46870	N	N	0	N	00	N
40	20240725	101253	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	42100	-2200	5	-4.97	3928661100	92645	76.89	42600	43350	41900	57500	31050	44300	42405.54	0.44	0	4071	47133	45716	43733	42316	40333	46425	43025	53	13200	500	31010	50	1	10678404	4496	95.90	4.60	12	0.87	439.00	9158.00	84500	20240313	-50.18	26800	20231113	57.09	84500	-50.18	20240313	39900	5.51	20240206	84500	-50.18	20240313	26800	57.09	20231113	6.84	N	445090	500	53 억		46870	N	N	0	N	00	N
41	20240725	091248	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	42650	-1650	5	-3.72	1359715000	31929	26.50	42600	43200	42300	57500	31050	44300	42585.58	0.44	0	5468	47133	45716	43733	42316	40333	46425	43025	53	13200	500	31010	50	1	10678404	4554	97.15	4.66	12	0.30	439.00	9158.00	84500	20240313	-49.53	26800	20231113	59.14	84500	-49.53	20240313	39900	6.89	20240206	84500	-49.53	20240313	26800	59.14	20231113	6.84	N	445090	500	53 억		46870	N	N	0	N	00	N
42	20240724	161245	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	44300	1700	2	3.99	5270966050	119814	121.34	41750	45150	41750	55300	29850	42600	43992.11	0.34	0	11432	44666	43632	43116	42082	41566	43375	41825	53	12700	500	29820	50	1	10678404	4731	100.91	4.84	12	1.12	439.00	9158.00	84500	20240313	-47.57	26800	20231113	65.30	84500	-47.57	20240313	39900	11.03	20240206	84500	-47.57	20240313	26800	65.30	20231113	6.76	N	445090	500	53 억		35927	N	N	192	N	00	N
43	20240724	151306	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	44150	1550	2	3.64	5068847650	115243	116.71	41750	45150	41750	55300	29850	42600	43984.00	0.34	0	12397	44666	43632	43116	42082	41566	43375	41825	53	12700	500	29820	50	1	10678404	4715	100.57	4.82	12	1.08	439.00	9158.00	84500	20240313	-47.75	26800	20231113	64.74	84500	-47.75	20240313	39900	10.65	20240206	84500	-47.75	20240313	26800	64.74	20231113	6.76	N	445090	500	53 억		35927	N	N	192	N	00	N
44	20240724	141302	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	44150	1550	2	3.64	4649641500	105776	107.12	41750	45150	41750	55300	29850	42600	43957.43	0.34	0	9524	44666	43632	43116	42082	41566	43375	41825	53	12700	500	29820	50	1	10678404	4715	100.57	4.82	12	0.99	439.00	9158.00	84500	20240313	-47.75	26800	20231113	64.74	84500	-47.75	20240313	39900	10.65	20240206	84500	-47.75	20240313	26800	64.74	20231113	6.76	N	445090	500	53 억		35927	N	N	192	N	00	N
45	20240724	131304	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	44700	2100	2	4.93	4156758700	94645	95.85	41750	45150	41750	55300	29850	42600	43919.47	0.34	0	7549	44666	43632	43116	42082	41566	43375	41825	53	12700	500	29820	50	1	10678404	4773	101.82	4.88	12	0.89	439.00	9158.00	84500	20240313	-47.10	26800	20231113	66.79	84500	-47.10	20240313	39900	12.03	20240206	84500	-47.10	20240313	26800	66.79	20231113	6.76	N	445090	500	53 억		35927	N	N	192	N	00	N
46	20240724	121304	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	44350	1750	2	4.11	3716686550	84790	85.87	41750	45150	41750	55300	29850	42600	43834.02	0.34	0	3126	44666	43632	43116	42082	41566	43375	41825	53	12700	500	29820	50	1	10678404	4736	101.03	4.84	12	0.79	439.00	9158.00	84500	20240313	-47.51	26800	20231113	65.49	84500	-47.51	20240313	39900	11.15	20240206	84500	-47.51	20240313	26800	65.49	20231113	6.76	N	445090	500	53 억		35927	N	N	192	N	00	N
47	20240724	111301	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	44400	1800	2	4.23	2896529100	66504	67.35	41750	45000	41750	55300	29850	42600	43554.21	0.34	0	-62	44666	43632	43116	42082	41566	43375	41825	53	12700	500	29820	50	1	10678404	4741	101.14	4.85	12	0.62	439.00	9158.00	84500	20240313	-47.46	26800	20231113	65.67	84500	-47.46	20240313	39900	11.28	20240206	84500	-47.46	20240313	26800	65.67	20231113	6.76	N	445090	500	53 억		35927	N	N	192	N	00	N
48	20240724	101327	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	42950	350	2	0.82	1110668050	26158	26.49	41750	43250	41750	55300	29850	42600	42459.98	0.34	0	56	44666	43632	43116	42082	41566	43375	41825	53	12700	500	29820	50	1	10678404	4586	97.84	4.69	12	0.24	439.00	9158.00	84500	20240313	-49.17	26800	20231113	60.26	84500	-49.17	20240313	39900	7.64	20240206	84500	-49.17	20240313	26800	60.26	20231113	6.76	N	445090	500	53 억		35927	N	N	192	N	00	N
49	20240724	091248	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	42100	-500	5	-1.17	338253150	8034	8.14	41750	42350	41750	55300	29850	42600	42102.71	0.34	0	1321	44666	43632	43116	42082	41566	43375	41825	53	12700	500	29820	50	1	10678404	4496	95.90	4.60	12	0.08	439.00	9158.00	84500	20240313	-50.18	26800	20231113	57.09	84500	-50.18	20240313	39900	5.51	20240206	84500	-50.18	20240313	26800	57.09	20231113	6.76	N	445090	500	53 억		35927	N	N	192	N	00	N
50	20240723	161238	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	42600	-600	5	-1.39	4078899500	94336	54.18	43600	44150	42600	56100	30250	43200	43244.00	0.37	0	-2975	46566	44882	43816	42132	41066	44350	41600	53	12900	500	30240	50	1	10678404	4549	97.04	4.65	12	0.88	439.00	9158.00	84500	20240313	-49.59	26800	20231113	58.96	84500	-49.59	20240313	39900	6.77	20240206	84500	-49.59	20240313	26800	58.96	20231113	6.84	N	445090	500	53 억		39016	N	N	192	N	00	N
51	20240723	151308	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	43050	-150	5	-0.35	3612330350	83417	47.91	43600	44150	42700	56100	30250	43200	43304.49	0.37	0	-3381	46566	44882	43816	42132	41066	44350	41600	53	12900	500	30240	50	1	10678404	4597	98.06	4.70	12	0.78	439.00	9158.00	84500	20240313	-49.05	26800	20231113	60.63	84500	-49.05	20240313	39900	7.89	20240206	84500	-49.05	20240313	26800	60.63	20231113	6.84	N	445090	500	53 억		39016	N	N	116	N	00	N
52	20240723	141242	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	43150	-50	5	-0.12	2993192800	69075	39.67	43600	44150	42700	56100	30250	43200	43332.51	0.37	0	-505	46566	44882	43816	42132	41066	44350	41600	53	12900	500	30240	50	1	10678404	4608	98.29	4.71	12	0.65	439.00	9158.00	84500	20240313	-48.93	26800	20231113	61.01	84500	-48.93	20240313	39900	8.15	20240206	84500	-48.93	20240313	26800	61.01	20231113	6.84	N	445090	500	53 억		39016	N	N	116	N	00	N
53	20240723	131239	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	43200	0	3	0.00	2727189800	62918	36.14	43600	44150	42700	56100	30250	43200	43345.14	0.37	0	-1533	46566	44882	43816	42132	41066	44350	41600	53	12900	500	30240	50	1	10678404	4613	98.41	4.72	12	0.59	439.00	9158.00	84500	20240313	-48.88	26800	20231113	61.19	84500	-48.88	20240313	39900	8.27	20240206	84500	-48.88	20240313	26800	61.19	20231113	6.84	N	445090	500	53 억		39016	N	N	116	N	00	N
54	20240723	121248	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	43000	-200	5	-0.46	2515674450	58003	33.31	43600	44150	42700	56100	30250	43200	43371.45	0.37	0	-1936	46566	44882	43816	42132	41066	44350	41600	53	12900	500	30240	50	1	10678404	4592	97.95	4.70	12	0.54	439.00	9158.00	84500	20240313	-49.11	26800	20231113	60.45	84500	-49.11	20240313	39900	7.77	20240206	84500	-49.11	20240313	26800	60.45	20231113	6.84	N	445090	500	53 억		39016	N	N	116	N	00	N
55	20240723	111246	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	43000	-200	5	-0.46	2389701700	55079	31.63	43600	44150	42700	56100	30250	43200	43386.80	0.37	0	-1628	46566	44882	43816	42132	41066	44350	41600	53	12900	500	30240	50	1	10678404	4592	97.95	4.70	12	0.52	439.00	9158.00	84500	20240313	-49.11	26800	20231113	60.45	84500	-49.11	20240313	39900	7.77	20240206	84500	-49.11	20240313	26800	60.45	20231113	6.84	N	445090	500	53 억		39016	N	N	116	N	00	N
56	20240723	101240	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	43050	-150	5	-0.35	1828152150	41991	24.12	43600	44150	42900	56100	30250	43200	43536.76	0.37	0	-1696	46566	44882	43816	42132	41066	44350	41600	53	12900	500	30240	50	1	10678404	4597	98.06	4.70	12	0.39	439.00	9158.00	84500	20240313	-49.05	26800	20231113	60.63	84500	-49.05	20240313	39900	7.89	20240206	84500	-49.05	20240313	26800	60.63	20231113	6.84	N	445090	500	53 억		39016	N	N	116	N	00	N
57	20240723	091253	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	43800	600	2	1.39	985014900	22534	12.94	43600	44150	43450	56100	30250	43200	43712.39	0.37	0	2527	46566	44882	43816	42132	41066	44350	41600	53	12900	500	30240	50	1	10678404	4677	99.77	4.78	12	0.21	439.00	9158.00	84500	20240313	-48.17	26800	20231113	63.43	84500	-48.17	20240313	39900	9.77	20240206	84500	-48.17	20240313	26800	63.43	20231113	6.84	N	445090	500	53 억		39016	N	N	116	N	00	N
58	20240722	161232	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	43200	-2550	5	-5.57	7542857700	172137	115.75	45200	45500	42750	59400	32050	45750	43820.13	0.53	0	-13716	46750	46250	45450	44950	44150	45850	44550	53	13650	500	32020	50	1	10678404	4613	98.41	4.72	12	1.61	439.00	9158.00	84500	20240313	-48.88	26800	20231113	61.19	84500	-48.88	20240313	39900	8.27	20240206	84500	-48.88	20240313	26800	61.19	20231113	6.59	N	445090	500	53 억		56688	N	N	116	N	00	N
59	20240722	151245	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	43000	-2750	5	-6.01	7012264200	159820	107.46	45200	45500	42750	59400	32050	45750	43875.33	0.53	0	-12723	46750	46250	45450	44950	44150	45850	44550	53	13650	500	32020	50	1	10678404	4592	97.95	4.70	12	1.50	439.00	9158.00	84500	20240313	-49.11	26800	20231113	60.45	84500	-49.11	20240313	39900	7.77	20240206	84500	-49.11	20240313	26800	60.45	20231113	6.59	N	445090	500	53 억		56688	N	N	409	N	00	N
60	20240722	141253	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	43700	-2050	5	-4.48	5869101350	133475	89.75	45200	45500	42750	59400	32050	45750	43970.77	0.53	0	-12069	46750	46250	45450	44950	44150	45850	44550	53	13650	500	32020	50	1	10678404	4666	99.54	4.77	12	1.25	439.00	9158.00	84500	20240313	-48.28	26800	20231113	63.06	84500	-48.28	20240313	39900	9.52	20240206	84500	-48.28	20240313	26800	63.06	20231113	6.59	N	445090	500	53 억		56688	N	N	409	N	00	N
61	20240722	131247	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	43050	-2700	5	-5.90	5033621850	114221	76.80	45200	45500	42750	59400	32050	45750	44068.29	0.53	0	-10210	46750	46250	45450	44950	44150	45850	44550	53	13650	500	32020	50	1	10678404	4597	98.06	4.70	12	1.07	439.00	9158.00	84500	20240313	-49.05	26800	20231113	60.63	84500	-49.05	20240313	39900	7.89	20240206	84500	-49.05	20240313	26800	60.63	20231113	6.59	N	445090	500	53 억		56688	N	N	409	N	00	N
62	20240722	121242	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	43750	-2000	5	-4.37	3716745350	83748	56.31	45200	45500	43600	59400	32050	45750	44379.16	0.53	0	-8629	46750	46250	45450	44950	44150	45850	44550	53	13650	500	32020	50	1	10678404	4672	99.66	4.78	12	0.78	439.00	9158.00	84500	20240313	-48.22	26800	20231113	63.25	84500	-48.22	20240313	39900	9.65	20240206	84500	-48.22	20240313	26800	63.25	20231113	6.59	N	445090	500	53 억		56688	N	N	409	N	00	N
63	20240722	111243	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	43650	-2100	5	-4.59	3444180850	77509	52.12	45200	45500	43600	59400	32050	45750	44434.90	0.53	0	-8259	46750	46250	45450	44950	44150	45850	44550	53	13650	500	32020	50	1	10678404	4661	99.43	4.77	12	0.73	439.00	9158.00	84500	20240313	-48.34	26800	20231113	62.87	84500	-48.34	20240313	39900	9.40	20240206	84500	-48.34	20240313	26800	62.87	20231113	6.59	N	445090	500	53 억		56688	N	N	409	N	00	N
64	20240722	101240	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	44700	-1050	5	-2.30	2194537300	49132	33.04	45200	45500	44200	59400	32050	45750	44664.87	0.53	0	-7677	46750	46250	45450	44950	44150	45850	44550	53	13650	500	32020	50	1	10678404	4773	101.82	4.88	12	0.46	439.00	9158.00	84500	20240313	-47.10	26800	20231113	66.79	84500	-47.10	20240313	39900	12.03	20240206	84500	-47.10	20240313	26800	66.79	20231113	6.59	N	445090	500	53 억		56688	N	N	409	N	00	N
65	20240722	091244	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	44450	-1300	5	-2.84	909470550	20299	13.65	45200	45250	44400	59400	32050	45750	44801.00	0.53	0	-3015	46750	46250	45450	44950	44150	45850	44550	53	13650	500	32020	50	1	10678404	4747	101.25	4.85	12	0.19	439.00	9158.00	84500	20240313	-47.40	26800	20231113	65.86	84500	-47.40	20240313	39900	11.40	20240206	84500	-47.40	20240313	26800	65.86	20231113	6.59	N	445090	500	53 억		56688	N	N	409	N	00	N
66	20240719	161211	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	45750	-800	5	-1.72	6680147950	147699	39.74	45800	45950	44650	60500	32600	46550	45225.83	0.70	0	-19209	48883	47716	45583	44416	42283	48300	45000	53	13950	500	32580	50	1	10678404	4885	104.21	5.00	12	1.38	439.00	9158.00	84500	20240313	-45.86	26800	20231113	70.71	84500	-45.86	20240313	39900	14.66	20240206	84500	-45.86	20240313	26800	70.71	20231113	6.52	N	445090	500	53 억		75200	N	N	408	N	00	N
67	20240719	151224	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	45450	-1100	5	-2.36	5882058250	130136	35.02	45800	45950	44650	60500	32600	46550	45198.01	0.70	0	-19303	48883	47716	45583	44416	42283	48300	45000	53	13950	500	32580	50	1	10678404	4853	103.53	4.96	12	1.22	439.00	9158.00	84500	20240313	-46.21	26800	20231113	69.59	84500	-46.21	20240313	39900	13.91	20240206	84500	-46.21	20240313	26800	69.59	20231113	6.52	N	445090	500	53 억		75200	N	N	31	N	00	N
68	20240719	141226	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	45300	-1250	5	-2.69	5106785950	113068	30.42	45800	45950	44650	60500	32600	46550	45164.07	0.70	0	-17234	48883	47716	45583	44416	42283	48300	45000	53	13950	500	32580	50	1	10678404	4837	103.19	4.95	12	1.06	439.00	9158.00	84500	20240313	-46.39	26800	20231113	69.03	84500	-46.39	20240313	39900	13.53	20240206	84500	-46.39	20240313	26800	69.03	20231113	6.52	N	445090	500	53 억		75200	N	N	31	N	00	N
69	20240719	131217	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	44850	-1700	5	-3.65	4170938300	92419	24.87	45800	45950	44650	60500	32600	46550	45128.81	0.70	0	-13275	48883	47716	45583	44416	42283	48300	45000	53	13950	500	32580	50	1	10678404	4789	102.16	4.90	12	0.87	439.00	9158.00	84500	20240313	-46.92	26800	20231113	67.35	84500	-46.92	20240313	39900	12.41	20240206	84500	-46.92	20240313	26800	67.35	20231113	6.52	N	445090	500	53 억		75200	N	N	31	N	00	N
70	20240719	121215	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	44800	-1750	5	-3.76	3539991200	78343	21.08	45800	45950	44650	60500	32600	46550	45183.60	0.70	0	-5951	48883	47716	45583	44416	42283	48300	45000	53	13950	500	32580	50	1	10678404	4784	102.05	4.89	12	0.73	439.00	9158.00	84500	20240313	-46.98	26800	20231113	67.16	84500	-46.98	20240313	39900	12.28	20240206	84500	-46.98	20240313	26800	67.16	20231113	6.52	N	445090	500	53 억		75200	N	N	31	N	00	N
71	20240719	111228	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	44900	-1650	5	-3.54	3010351900	66520	17.90	45800	45950	44700	60500	32600	46550	45252.38	0.70	0	-87	48883	47716	45583	44416	42283	48300	45000	53	13950	500	32580	50	1	10678404	4795	102.28	4.90	12	0.62	439.00	9158.00	84500	20240313	-46.86	26800	20231113	67.54	84500	-46.86	20240313	39900	12.53	20240206	84500	-46.86	20240313	26800	67.54	20231113	6.52	N	445090	500	53 억		75200	N	N	31	N	00	N
72	20240719	101213	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	45400	-1150	5	-2.47	2112321850	46555	12.53	45800	45950	44900	60500	32600	46550	45369.41	0.70	0	3821	48883	47716	45583	44416	42283	48300	45000	53	13950	500	32580	50	1	10678404	4848	103.42	4.96	12	0.44	439.00	9158.00	84500	20240313	-46.27	26800	20231113	69.40	84500	-46.27	20240313	39900	13.78	20240206	84500	-46.27	20240313	26800	69.40	20231113	6.52	N	445090	500	53 억		75200	N	N	31	N	00	N
73	20240719	091229	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	45700	-850	5	-1.83	648611500	14242	3.83	45800	45950	45200	60500	32600	46550	45533.17	0.70	0	1495	48883	47716	45583	44416	42283	48300	45000	53	13950	500	32580	50	1	10678404	4880	104.10	4.99	12	0.13	439.00	9158.00	84500	20240313	-45.92	26800	20231113	70.52	84500	-45.92	20240313	39900	14.54	20240206	84500	-45.92	20240313	26800	70.52	20231113	6.52	N	445090	500	53 억		75200	N	N	31	N	00	N
74	20240718	161204	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	46550	-1100	5	-2.31	16538913600	368271	179.63	45050	46750	43450	61900	33400	47650	44901.15	0.85	0	-18083	51083	49366	48483	46766	45883	48925	46325	53	14250	500	33350	50	1	10678404	4971	106.04	5.08	12	3.45	439.00	9158.00	84500	20240313	-44.91	26800	20231113	73.69	84500	-44.91	20240313	39900	16.67	20240206	84500	-44.91	20240313	26800	73.69	20231113	6.38	N	445090	500	53 억		91196	N	N	31	N	00	N
75	20240718	151216	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	45500	-2150	5	-4.51	14970512350	334358	163.08	45050	46750	43450	61900	33400	47650	44773.90	0.85	0	-13235	51083	49366	48483	46766	45883	48925	46325	53	14250	500	33350	50	1	10678404	4859	103.64	4.97	12	3.13	439.00	9158.00	84500	20240313	-46.15	26800	20231113	69.78	84500	-46.15	20240313	39900	14.04	20240206	84500	-46.15	20240313	26800	69.78	20231113	6.38	N	445090	500	53 억		91196	N	N	4	N	00	N
76	20240718	141207	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	44900	-2750	5	-5.77	12198223550	273672	133.48	45050	45900	43450	61900	33400	47650	44572.42	0.85	0	-21000	51083	49366	48483	46766	45883	48925	46325	53	14250	500	33350	50	1	10678404	4795	102.28	4.90	12	2.56	439.00	9158.00	84500	20240313	-46.86	26800	20231113	67.54	84500	-46.86	20240313	39900	12.53	20240206	84500	-46.86	20240313	26800	67.54	20231113	6.38	N	445090	500	53 억		91196	N	N	4	N	00	N
77	20240718	131207	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	44550	-3100	5	-6.51	10438763150	234436	114.35	45050	45900	43450	61900	33400	47650	44527.13	0.85	0	-16675	51083	49366	48483	46766	45883	48925	46325	53	14250	500	33350	50	1	10678404	4757	101.48	4.86	12	2.20	439.00	9158.00	84500	20240313	-47.28	26800	20231113	66.23	84500	-47.28	20240313	39900	11.65	20240206	84500	-47.28	20240313	26800	66.23	20231113	6.38	N	445090	500	53 억		91196	N	N	4	N	00	N
78	20240718	121207	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	44800	-2850	5	-5.98	9228052100	207302	101.11	45050	45900	43450	61900	33400	47650	44515.02	0.85	0	-19115	51083	49366	48483	46766	45883	48925	46325	53	14250	500	33350	50	1	10678404	4784	102.05	4.89	12	1.94	439.00	9158.00	84500	20240313	-46.98	26800	20231113	67.16	84500	-46.98	20240313	39900	12.28	20240206	84500	-46.98	20240313	26800	67.16	20231113	6.38	N	445090	500	53 억		91196	N	N	4	N	00	N
79	20240718	111215	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	44700	-2950	5	-6.19	8050332600	180771	88.17	45050	45900	43450	61900	33400	47650	44533.32	0.85	0	-14483	51083	49366	48483	46766	45883	48925	46325	53	14250	500	33350	50	1	10678404	4773	101.82	4.88	12	1.69	439.00	9158.00	84500	20240313	-47.10	26800	20231113	66.79	84500	-47.10	20240313	39900	12.03	20240206	84500	-47.10	20240313	26800	66.79	20231113	6.38	N	445090	500	53 억		91196	N	N	4	N	00	N
80	20240718	101217	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	45100	-2550	5	-5.35	6769192250	152340	74.30	45050	45900	43450	61900	33400	47650	44434.77	0.85	0	-10247	51083	49366	48483	46766	45883	48925	46325	53	14250	500	33350	50	1	10678404	4816	102.73	4.92	12	1.43	439.00	9158.00	84500	20240313	-46.63	26800	20231113	68.28	84500	-46.63	20240313	39900	13.03	20240206	84500	-46.63	20240313	26800	68.28	20231113	6.38	N	445090	500	53 억		91196	N	N	4	N	00	N
81	20240718	091220	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	44150	-3500	5	-7.35	3169785300	71320	34.79	45050	45900	43450	61900	33400	47650	44444.55	0.85	0	1789	51083	49366	48483	46766	45883	48925	46325	53	14250	500	33350	50	1	10678404	4715	100.57	4.82	12	0.67	439.00	9158.00	84500	20240313	-47.75	26800	20231113	64.74	84500	-47.75	20240313	39900	10.65	20240206	84500	-47.75	20240313	26800	64.74	20231113	6.38	N	445090	500	53 억		91196	N	N	4	N	00	N
82	20240717	161308	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	47650	-2550	5	-5.08	9771614550	201204	44.15	49700	50200	47600	65200	35200	50200	48569.71	1.30	0	-47791	53833	52016	49683	47866	45533	52925	48775	53	15000	500	35140	50	1	10678404	5088	108.54	5.20	12	1.88	439.00	9158.00	84500	20240313	-43.61	26800	20231113	77.80	84500	-43.61	20240313	39900	19.42	20240206	84500	-43.61	20240313	26800	77.80	20231113	6.25	N	445090	500	53 억		138836	N	N	4	N	00	N
83	20240717	151315	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	47800	-2400	5	-4.78	9317812800	191686	42.06	49700	50200	47700	65200	35200	50200	48609.54	1.30	0	-46982	53833	52016	49683	47866	45533	52925	48775	53	15000	500	35140	50	1	10678404	5104	108.88	5.22	12	1.80	439.00	9158.00	84500	20240313	-43.43	26800	20231113	78.36	84500	-43.43	20240313	39900	19.80	20240206	84500	-43.43	20240313	26800	78.36	20231113	6.25	N	445090	500	53 억		138836	N	N	68	N	00	N
84	20240717	141312	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	47900	-2300	5	-4.58	8125507200	166784	36.60	49700	50200	47800	65200	35200	50200	48718.50	1.30	0	-38104	53833	52016	49683	47866	45533	52925	48775	53	15000	500	35140	50	1	10678404	5115	109.11	5.23	12	1.56	439.00	9158.00	84500	20240313	-43.31	26800	20231113	78.73	84500	-43.31	20240313	39900	20.05	20240206	84500	-43.31	20240313	26800	78.73	20231113	6.25	N	445090	500	53 억		138836	N	N	68	N	00	N
85	20240717	131310	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	48500	-1700	5	-3.39	6902405300	141349	31.02	49700	50200	48050	65200	35200	50200	48832.09	1.30	0	-32466	53833	52016	49683	47866	45533	52925	48775	53	15000	500	35140	50	1	10678404	5179	110.48	5.30	12	1.32	439.00	9158.00	84500	20240313	-42.60	26800	20231113	80.97	84500	-42.60	20240313	39900	21.55	20240206	84500	-42.60	20240313	26800	80.97	20231113	6.25	N	445090	500	53 억		138836	N	N	68	N	00	N
86	20240717	121311	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	48700	-1500	5	-2.99	6338307400	129767	28.47	49700	50200	48050	65200	35200	50200	48843.46	1.30	0	-29735	53833	52016	49683	47866	45533	52925	48775	53	15000	500	35140	50	1	10678404	5200	110.93	5.32	12	1.22	439.00	9158.00	84500	20240313	-42.37	26800	20231113	81.72	84500	-42.37	20240313	39900	22.06	20240206	84500	-42.37	20240313	26800	81.72	20231113	6.25	N	445090	500	53 억		138836	N	N	68	N	00	N
87	20240717	111313	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	48750	-1450	5	-2.89	5914464250	121068	26.57	49700	50200	48050	65200	35200	50200	48852.10	1.30	0	-29956	53833	52016	49683	47866	45533	52925	48775	53	15000	500	35140	50	1	10678404	5206	111.05	5.32	12	1.13	439.00	9158.00	84500	20240313	-42.31	26800	20231113	81.90	84500	-42.31	20240313	39900	22.18	20240206	84500	-42.31	20240313	26800	81.90	20231113	6.25	N	445090	500	53 억		138836	N	N	68	N	00	N
88	20240717	101316	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	48150	-2050	5	-4.08	4927505450	100792	22.12	49700	50200	48050	65200	35200	50200	48887.50	1.30	0	-28131	53833	52016	49683	47866	45533	52925	48775	53	15000	500	35140	50	1	10678404	5142	109.68	5.26	12	0.94	439.00	9158.00	84500	20240313	-43.02	26800	20231113	79.66	84500	-43.02	20240313	39900	20.68	20240206	84500	-43.02	20240313	26800	79.66	20231113	6.25	N	445090	500	53 억		138836	N	N	68	N	00	N
89	20240717	091044	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	49400	-800	5	-1.59	1595104350	32354	7.10	49700	50200	48800	65200	35200	50200	49300.83	1.30	0	-7544	53833	52016	49683	47866	45533	52925	48775	53	15000	500	35140	50	1	10678404	5275	112.53	5.39	12	0.30	439.00	9158.00	84500	20240313	-41.54	26800	20231113	84.33	84500	-41.54	20240313	39900	23.81	20240206	84500	-41.54	20240313	26800	84.33	20231113	6.25	N	445090	500	53 억		138836	N	N	68	N	00	N
90	20240716	161314	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	50200	1950	2	4.04	22610048800	453695	250.96	48500	51500	47350	62700	33800	48250	49835.38	0.57	0	62592	50916	49582	48166	46832	45416	50250	47500	53	14450	500	33770	100	1	10678404	5361	114.35	5.48	12	4.25	439.00	9158.00	84500	20240313	-40.59	26800	20231113	87.31	84500	-40.59	20240313	39900	25.81	20240206	84500	-40.59	20240313	26800	87.31	20231113	6.06	N	445090	500	53 억		61389	N	N	68	N	00	N
91	20240716	151328	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	50400	2150	2	4.46	22117533700	443896	245.54	48500	51500	47350	62700	33800	48250	49826.70	0.57	0	62951	50916	49582	48166	46832	45416	50250	47500	53	14450	500	33770	100	1	10678404	5382	114.81	5.50	12	4.16	439.00	9158.00	84500	20240313	-40.36	26800	20231113	88.06	84500	-40.36	20240313	39900	26.32	20240206	84500	-40.36	20240313	26800	88.06	20231113	6.06	N	445090	500	53 억		61389	N	N	264	N	00	N
92	20240716	141323	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	50700	2450	2	5.08	18500522800	372308	205.94	48500	51500	47350	62700	33800	48250	49692.28	0.57	0	44292	50916	49582	48166	46832	45416	50250	47500	53	14450	500	33770	100	1	10678404	5414	115.49	5.54	12	3.49	439.00	9158.00	84500	20240313	-40.00	26800	20231113	89.18	84500	-40.00	20240313	39900	27.07	20240206	84500	-40.00	20240313	26800	89.18	20231113	6.06	N	445090	500	53 억		61389	N	N	264	N	00	N
93	20240716	131324	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	48750	500	2	1.04	5682015200	117774	65.15	48500	49000	47350	62700	33800	48250	48245.06	0.57	0	1271	50916	49582	48166	46832	45416	50250	47500	53	14450	500	33770	50	1	10678404	5206	111.05	5.32	12	1.10	439.00	9158.00	84500	20240313	-42.31	26800	20231113	81.90	84500	-42.31	20240313	39900	22.18	20240206	84500	-42.31	20240313	26800	81.90	20231113	6.06	N	445090	500	53 억		61389	N	N	264	N	00	N
94	20240716	121319	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	47950	-300	5	-0.62	4723656350	97989	54.20	48500	49000	47350	62700	33800	48250	48205.89	0.57	0	94	50916	49582	48166	46832	45416	50250	47500	53	14450	500	33770	50	1	10678404	5120	109.23	5.24	12	0.92	439.00	9158.00	84500	20240313	-43.25	26800	20231113	78.92	84500	-43.25	20240313	39900	20.18	20240206	84500	-43.25	20240313	26800	78.92	20231113	6.06	N	445090	500	53 억		61389	N	N	264	N	00	N
95	20240716	111322	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	47950	-300	5	-0.62	4223289900	87552	48.43	48500	49000	47350	62700	33800	48250	48237.47	0.57	0	1208	50916	49582	48166	46832	45416	50250	47500	53	14450	500	33770	50	1	10678404	5120	109.23	5.24	12	0.82	439.00	9158.00	84500	20240313	-43.25	26800	20231113	78.92	84500	-43.25	20240313	39900	20.18	20240206	84500	-43.25	20240313	26800	78.92	20231113	6.06	N	445090	500	53 억		61389	N	N	264	N	00	N
96	20240716	101321	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	48150	-100	5	-0.21	2971781550	61394	33.96	48500	49000	47850	62700	33800	48250	48405.63	0.57	0	-981	50916	49582	48166	46832	45416	50250	47500	53	14450	500	33770	50	1	10678404	5142	109.68	5.26	12	0.57	439.00	9158.00	84500	20240313	-43.02	26800	20231113	79.66	84500	-43.02	20240313	39900	20.68	20240206	84500	-43.02	20240313	26800	79.66	20231113	6.06	N	445090	500	53 억		61389	N	N	264	N	00	N
97	20240716	091319	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	48100	-150	5	-0.31	796356000	16485	9.12	48500	48800	47850	62700	33800	48250	48308.69	0.57	0	-2942	50916	49582	48166	46832	45416	50250	47500	53	14450	500	33770	50	1	10678404	5136	109.57	5.25	12	0.15	439.00	9158.00	84500	20240313	-43.08	26800	20231113	79.48	84500	-43.08	20240313	39900	20.55	20240206	84500	-43.08	20240313	26800	79.48	20231113	6.06	N	445090	500	53 억		61389	N	N	264	N	00	N
98	20240715	161300	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	48250	250	2	0.52	8697535450	179911	87.45	48000	49500	46750	62400	33600	48000	48343.71	0.67	0	-10657	50733	49366	47283	45916	43833	50050	46600	53	14400	500	33600	50	1	10678404	5152	109.91	5.27	12	1.68	439.00	9158.00	84500	20240313	-42.90	26800	20231113	80.04	84500	-42.90	20240313	39900	20.93	20240206	84500	-42.90	20240313	26800	80.04	20231113	6.08	N	445090	500	53 억		72054	N	N	264	N	00	N
99	20240715	151309	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	48200	200	2	0.42	8444317200	174666	84.90	48000	49500	46750	62400	33600	48000	48345.51	0.67	0	-10205	50733	49366	47283	45916	43833	50050	46600	53	14400	500	33600	50	1	10678404	5147	109.79	5.26	12	1.64	439.00	9158.00	84500	20240313	-42.96	26800	20231113	79.85	84500	-42.96	20240313	39900	20.80	20240206	84500	-42.96	20240313	26800	79.85	20231113	6.08	N	445090	500	53 억		72054	N	N	915	N	00	N
100	20240715	141305	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	48200	200	2	0.42	7915711200	163707	79.57	48000	49500	46750	62400	33600	48000	48352.92	0.67	0	-9325	50733	49366	47283	45916	43833	50050	46600	53	14400	500	33600	50	1	10678404	5147	109.79	5.26	12	1.53	439.00	9158.00	84500	20240313	-42.96	26800	20231113	79.85	84500	-42.96	20240313	39900	20.80	20240206	84500	-42.96	20240313	26800	79.85	20231113	6.08	N	445090	500	53 억		72054	N	N	915	N	00	N
101	20240715	131308	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	48450	450	2	0.94	7477460800	154624	75.16	48000	49500	46750	62400	33600	48000	48358.99	0.67	0	-10096	50733	49366	47283	45916	43833	50050	46600	53	14400	500	33600	50	1	10678404	5174	110.36	5.29	12	1.45	439.00	9158.00	84500	20240313	-42.66	26800	20231113	80.78	84500	-42.66	20240313	39900	21.43	20240206	84500	-42.66	20240313	26800	80.78	20231113	6.08	N	445090	500	53 억		72054	N	N	915	N	00	N
102	20240715	121305	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	48750	750	2	1.56	7100576000	146854	71.38	48000	49500	46750	62400	33600	48000	48351.26	0.67	0	-10367	50733	49366	47283	45916	43833	50050	46600	53	14400	500	33600	50	1	10678404	5206	111.05	5.32	12	1.38	439.00	9158.00	84500	20240313	-42.31	26800	20231113	81.90	84500	-42.31	20240313	39900	22.18	20240206	84500	-42.31	20240313	26800	81.90	20231113	6.08	N	445090	500	53 억		72054	N	N	915	N	00	N
103	20240715	111306	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	48000	0	3	0.00	6357606250	131548	63.94	48000	49500	46750	62400	33600	48000	48329.17	0.67	0	-8346	50733	49366	47283	45916	43833	50050	46600	53	14400	500	33600	50	1	10678404	5126	109.34	5.24	12	1.23	439.00	9158.00	84500	20240313	-43.20	26800	20231113	79.10	84500	-43.20	20240313	39900	20.30	20240206	84500	-43.20	20240313	26800	79.10	20231113	6.08	N	445090	500	53 억		72054	N	N	915	N	00	N
104	20240715	101304	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	48800	800	2	1.67	5263995850	108904	52.93	48000	49500	46750	62400	33600	48000	48336.11	0.67	0	-3856	50733	49366	47283	45916	43833	50050	46600	53	14400	500	33600	50	1	10678404	5211	111.16	5.33	12	1.02	439.00	9158.00	84500	20240313	-42.25	26800	20231113	82.09	84500	-42.25	20240313	39900	22.31	20240206	84500	-42.25	20240313	26800	82.09	20231113	6.08	N	445090	500	53 억		72054	N	N	915	N	00	N
105	20240715	091306	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	46800	-1200	5	-2.50	1053225550	22213	10.80	48000	48200	46800	62400	33600	48000	47414.83	0.67	0	-3992	50733	49366	47283	45916	43833	50050	46600	53	14400	500	33600	50	1	10678404	4997	106.61	5.11	12	0.21	439.00	9158.00	84500	20240313	-44.62	26800	20231113	74.63	84500	-44.62	20240313	39900	17.29	20240206	84500	-44.62	20240313	26800	74.63	20231113	6.08	N	445090	500	53 억		72054	N	N	915	N	00	N
106	20240712	161256	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	48000	900	2	1.91	9454377700	203070	60.83	47000	48650	45200	61200	33000	47100	46550.04	0.95	0	-29764	50466	48782	47916	46232	45366	48350	45800	53	14100	500	32970	50	1	10678404	5126	109.34	5.24	12	1.90	439.00	9158.00	84500	20240313	-43.20	26800	20231113	79.10	84500	-43.20	20240313	39900	20.30	20240206	84500	-43.20	20240313	26800	79.10	20231113	6.00	N	445090	500	53 억		101234	N	N	915	N	00	N
107	20240712	151303	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	48200	1100	2	2.34	8801753600	189487	56.77	47000	48650	45200	61200	33000	47100	46449.83	0.95	0	-29383	50466	48782	47916	46232	45366	48350	45800	53	14100	500	32970	50	1	10678404	5147	109.79	5.26	12	1.77	439.00	9158.00	84500	20240313	-42.96	26800	20231113	79.85	84500	-42.96	20240313	39900	20.80	20240206	84500	-42.96	20240313	26800	79.85	20231113	6.00	N	445090	500	53 억		101234	N	N	822	N	00	N
108	20240712	141307	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	45900	-1200	5	-2.55	5629393450	122629	36.74	47000	47600	45200	61200	33000	47100	45904.16	0.95	0	-15879	50466	48782	47916	46232	45366	48350	45800	53	14100	500	32970	50	1	10678404	4901	104.56	5.01	12	1.15	439.00	9158.00	84500	20240313	-45.68	26800	20231113	71.27	84500	-45.68	20240313	39900	15.04	20240206	84500	-45.68	20240313	26800	71.27	20231113	6.00	N	445090	500	53 억		101234	N	N	822	N	00	N
109	20240712	131301	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	45850	-1250	5	-2.65	4839478800	105392	31.57	47000	47600	45200	61200	33000	47100	45916.86	0.95	0	-13854	50466	48782	47916	46232	45366	48350	45800	53	14100	500	32970	50	1	10678404	4896	104.44	5.01	12	0.99	439.00	9158.00	84500	20240313	-45.74	26800	20231113	71.08	84500	-45.74	20240313	39900	14.91	20240206	84500	-45.74	20240313	26800	71.08	20231113	6.00	N	445090	500	53 억		101234	N	N	822	N	00	N
110	20240712	121302	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	45850	-1250	5	-2.65	4707254950	102513	30.71	47000	47600	45200	61200	33000	47100	45916.57	0.95	0	-13624	50466	48782	47916	46232	45366	48350	45800	53	14100	500	32970	50	1	10678404	4896	104.44	5.01	12	0.96	439.00	9158.00	84500	20240313	-45.74	26800	20231113	71.08	84500	-45.74	20240313	39900	14.91	20240206	84500	-45.74	20240313	26800	71.08	20231113	6.00	N	445090	500	53 억		101234	N	N	822	N	00	N
111	20240712	111258	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	45950	-1150	5	-2.44	4355786600	94861	28.42	47000	47600	45200	61200	33000	47100	45915.36	0.95	0	-12994	50466	48782	47916	46232	45366	48350	45800	53	14100	500	32970	50	1	10678404	4907	104.67	5.02	12	0.89	439.00	9158.00	84500	20240313	-45.62	26800	20231113	71.46	84500	-45.62	20240313	39900	15.16	20240206	84500	-45.62	20240313	26800	71.46	20231113	6.00	N	445090	500	53 억		101234	N	N	822	N	00	N
112	20240712	101300	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	45400	-1700	5	-3.61	3695237950	80461	24.10	47000	47600	45200	61200	33000	47100	45923.24	0.95	0	-10970	50466	48782	47916	46232	45366	48350	45800	53	14100	500	32970	50	1	10678404	4848	103.42	4.96	12	0.75	439.00	9158.00	84500	20240313	-46.27	26800	20231113	69.40	84500	-46.27	20240313	39900	13.78	20240206	84500	-46.27	20240313	26800	69.40	20231113	6.00	N	445090	500	53 억		101234	N	N	822	N	00	N
113	20240712	091257	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	45750	-1350	5	-2.87	1701412500	36723	11.00	47000	47600	45300	61200	33000	47100	46327.25	0.95	0	-3532	50466	48782	47916	46232	45366	48350	45800	53	14100	500	32970	50	1	10678404	4885	104.21	5.00	12	0.34	439.00	9158.00	84500	20240313	-45.86	26800	20231113	70.71	84500	-45.86	20240313	39900	14.66	20240206	84500	-45.86	20240313	26800	70.71	20231113	6.00	N	445090	500	53 억		101234	N	N	822	N	00	N
114	20240711	161251	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	47100	-500	5	-1.05	15920095050	328647	113.81	48550	49600	47050	61800	33350	47600	48442.65	1.07	0	-14057	49733	48666	47083	46016	44433	49200	46550	53	14200	500	33320	50	1	10678404	5030	107.29	5.14	12	3.08	439.00	9158.00	84500	20240313	-44.26	26800	20231113	75.75	84500	-44.26	20240313	39900	18.05	20240206	84500	-44.26	20240313	26800	75.75	20231113	6.23	N	445090	500	53 억		114749	N	N	822	N	00	N
115	20240711	151259	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	47150	-450	5	-0.95	15620866500	322298	111.62	48550	49600	47050	61800	33350	47600	48467.15	1.07	0	-13486	49733	48666	47083	46016	44433	49200	46550	53	14200	500	33320	50	1	10678404	5035	107.40	5.15	12	3.02	439.00	9158.00	84500	20240313	-44.20	26800	20231113	75.93	84500	-44.20	20240313	39900	18.17	20240206	84500	-44.20	20240313	26800	75.93	20231113	6.23	N	445090	500	53 억		114749	N	N	328	N	00	N
116	20240711	141300	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	47400	-200	5	-0.42	14734826050	303527	105.11	48550	49600	47250	61800	33350	47600	48545.36	1.07	0	-11468	49733	48666	47083	46016	44433	49200	46550	53	14200	500	33320	50	1	10678404	5062	107.97	5.18	12	2.84	439.00	9158.00	84500	20240313	-43.91	26800	20231113	76.87	84500	-43.91	20240313	39900	18.80	20240206	84500	-43.91	20240313	26800	76.87	20231113	6.23	N	445090	500	53 억		114749	N	N	328	N	00	N
117	20240711	131257	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	47500	-100	5	-0.21	13990888200	287872	99.69	48550	49600	47250	61800	33350	47600	48601.07	1.07	0	-11213	49733	48666	47083	46016	44433	49200	46550	53	14200	500	33320	50	1	10678404	5072	108.20	5.19	12	2.70	439.00	9158.00	84500	20240313	-43.79	26800	20231113	77.24	84500	-43.79	20240313	39900	19.05	20240206	84500	-43.79	20240313	26800	77.24	20231113	6.23	N	445090	500	53 억		114749	N	N	328	N	00	N
118	20240711	121255	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	47700	100	2	0.21	12955769050	266068	92.14	48550	49600	47600	61800	33350	47600	48693.45	1.07	0	-8329	49733	48666	47083	46016	44433	49200	46550	53	14200	500	33320	50	1	10678404	5094	108.66	5.21	12	2.49	439.00	9158.00	84500	20240313	-43.55	26800	20231113	77.99	84500	-43.55	20240313	39900	19.55	20240206	84500	-43.55	20240313	26800	77.99	20231113	6.23	N	445090	500	53 억		114749	N	N	328	N	00	N
119	20240711	111252	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	47800	200	2	0.42	12346006300	253311	87.72	48550	49600	47600	61800	33350	47600	48738.53	1.07	0	-5880	49733	48666	47083	46016	44433	49200	46550	53	14200	500	33320	50	1	10678404	5104	108.88	5.22	12	2.37	439.00	9158.00	84500	20240313	-43.43	26800	20231113	78.36	84500	-43.43	20240313	39900	19.80	20240206	84500	-43.43	20240313	26800	78.36	20231113	6.23	N	445090	500	53 억		114749	N	N	328	N	00	N
120	20240711	101254	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	48600	1000	2	2.10	10712021050	219358	75.97	48550	49600	47950	61800	33350	47600	48833.51	1.07	0	-2307	49733	48666	47083	46016	44433	49200	46550	53	14200	500	33320	50	1	10678404	5190	110.71	5.31	12	2.05	439.00	9158.00	84500	20240313	-42.49	26800	20231113	81.34	84500	-42.49	20240313	39900	21.80	20240206	84500	-42.49	20240313	26800	81.34	20231113	6.23	N	445090	500	53 억		114749	N	N	328	N	00	N
121	20240711	091251	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	48950	1350	2	2.84	3487303500	71643	24.81	48550	49200	48200	61800	33350	47600	48676.12	1.07	0	-5121	49733	48666	47083	46016	44433	49200	46550	53	14200	500	33320	50	1	10678404	5227	111.50	5.35	12	0.67	439.00	9158.00	84500	20240313	-42.07	26800	20231113	82.65	84500	-42.07	20240313	39900	22.68	20240206	84500	-42.07	20240313	26800	82.65	20231113	6.23	N	445090	500	53 억		114749	N	N	328	N	00	N
122	20240710	161245	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	47600	1600	2	3.48	13421875650	285630	78.32	46800	48150	45500	59800	32200	46000	46988.73	1.01	0	6209	48066	47032	45466	44432	42866	47550	44950	53	13800	500	32200	50	1	10678404	5083	108.43	5.20	12	2.67	439.00	9158.00	84500	20240313	-43.67	26800	20231113	77.61	84500	-43.67	20240313	39900	19.30	20240206	84500	-43.67	20240313	26800	77.61	20231113	6.10	N	445090	500	53 억		107376	N	N	328	N	00	N
123	20240710	151252	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	47550	1550	2	3.37	12884776250	274346	75.22	46800	48150	45500	59800	32200	46000	46965.42	1.01	0	2827	48066	47032	45466	44432	42866	47550	44950	53	13800	500	32200	50	1	10678404	5078	108.31	5.19	12	2.57	439.00	9158.00	84500	20240313	-43.73	26800	20231113	77.43	84500	-43.73	20240313	39900	19.17	20240206	84500	-43.73	20240313	26800	77.43	20231113	6.10	N	445090	500	53 억		107376	N	N	932	N	00	N
124	20240710	141251	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	47650	1650	2	3.59	11476837100	244759	67.11	46800	48150	45500	59800	32200	46000	46890.36	1.01	0	-3173	48066	47032	45466	44432	42866	47550	44950	53	13800	500	32200	50	1	10678404	5088	108.54	5.20	12	2.29	439.00	9158.00	84500	20240313	-43.61	26800	20231113	77.80	84500	-43.61	20240313	39900	19.42	20240206	84500	-43.61	20240313	26800	77.80	20231113	6.10	N	445090	500	53 억		107376	N	N	932	N	00	N
125	20240710	131250	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	47050	1050	2	2.28	7868047400	168979	46.33	46800	47300	45500	59800	32200	46000	46562.28	1.01	0	-16366	48066	47032	45466	44432	42866	47550	44950	53	13800	500	32200	50	1	10678404	5024	107.18	5.14	12	1.58	439.00	9158.00	84500	20240313	-44.32	26800	20231113	75.56	84500	-44.32	20240313	39900	17.92	20240206	84500	-44.32	20240313	26800	75.56	20231113	6.10	N	445090	500	53 억		107376	N	N	932	N	00	N
126	20240710	121247	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	46900	900	2	1.96	7461462550	160307	43.96	46800	47300	45500	59800	32200	46000	46544.83	1.01	0	-17049	48066	47032	45466	44432	42866	47550	44950	53	13800	500	32200	50	1	10678404	5008	106.83	5.12	12	1.50	439.00	9158.00	84500	20240313	-44.50	26800	20231113	75.00	84500	-44.50	20240313	39900	17.54	20240206	84500	-44.50	20240313	26800	75.00	20231113	6.10	N	445090	500	53 억		107376	N	N	932	N	00	N
127	20240710	111249	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	46850	850	2	1.85	6675615950	143441	39.33	46800	47300	45500	59800	32200	46000	46539.11	1.01	0	-17784	48066	47032	45466	44432	42866	47550	44950	53	13800	500	32200	50	1	10678404	5003	106.72	5.12	12	1.34	439.00	9158.00	84500	20240313	-44.56	26800	20231113	74.81	84500	-44.56	20240313	39900	17.42	20240206	84500	-44.56	20240313	26800	74.81	20231113	6.10	N	445090	500	53 억		107376	N	N	932	N	00	N
128	20240710	101245	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	46900	900	2	1.96	5277578650	113652	31.16	46800	47100	45500	59800	32200	46000	46436.30	1.01	0	-18044	48066	47032	45466	44432	42866	47550	44950	53	13800	500	32200	50	1	10678404	5008	106.83	5.12	12	1.06	439.00	9158.00	84500	20240313	-44.50	26800	20231113	75.00	84500	-44.50	20240313	39900	17.54	20240206	84500	-44.50	20240313	26800	75.00	20231113	6.10	N	445090	500	53 억		107376	N	N	932	N	00	N
129	20240710	091250	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	46050	50	2	0.11	2595739100	56045	15.37	46800	46950	45500	59800	32200	46000	46315.27	1.01	0	-18054	48066	47032	45466	44432	42866	47550	44950	53	13800	500	32200	50	1	10678404	4917	104.90	5.03	12	0.52	439.00	9158.00	84500	20240313	-45.50	26800	20231113	71.83	84500	-45.50	20240313	39900	15.41	20240206	84500	-45.50	20240313	26800	71.83	20231113	6.10	N	445090	500	53 억		107376	N	N	932	N	00	N
130	20240709	161241	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	46000	3000	2	6.98	16534382400	363698	282.91	43950	46500	43900	55900	30100	43000	45461.21	0.34	0	72758	44433	43716	42883	42166	41333	44075	42525	53	12900	500	30100	50	1	10678404	4912	104.78	5.02	12	3.41	439.00	9158.00	84500	20240313	-45.56	26800	20231113	71.64	84500	-45.56	20240313	39900	15.29	20240206	84500	-45.56	20240313	26800	71.64	20231113	6.09	N	445090	500	53 억		36528	N	N	932	N	00	N
131	20240709	151250	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	46050	3050	2	7.09	16105617350	354380	275.66	43950	46500	43900	55900	30100	43000	45447.31	0.34	0	71941	44433	43716	42883	42166	41333	44075	42525	53	12900	500	30100	50	1	10678404	4917	104.90	5.03	12	3.32	439.00	9158.00	84500	20240313	-45.50	26800	20231113	71.83	84500	-45.50	20240313	39900	15.41	20240206	84500	-45.50	20240313	26800	71.83	20231113	6.09	N	445090	500	53 억		36528	N	N	2878	N	00	N
132	20240709	141249	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	45800	2800	2	6.51	14968341100	329696	256.46	43950	46500	43900	55900	30100	43000	45400.43	0.34	0	70406	44433	43716	42883	42166	41333	44075	42525	53	12900	500	30100	50	1	10678404	4891	104.33	5.00	12	3.09	439.00	9158.00	84500	20240313	-45.80	26800	20231113	70.90	84500	-45.80	20240313	39900	14.79	20240206	84500	-45.80	20240313	26800	70.90	20231113	6.09	N	445090	500	53 억		36528	N	N	2878	N	00	N
133	20240709	131253	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	46050	3050	2	7.09	13730158400	302700	235.46	43950	46500	43900	55900	30100	43000	45358.96	0.34	0	70185	44433	43716	42883	42166	41333	44075	42525	53	12900	500	30100	50	1	10678404	4917	104.90	5.03	12	2.83	439.00	9158.00	84500	20240313	-45.50	26800	20231113	71.83	84500	-45.50	20240313	39900	15.41	20240206	84500	-45.50	20240313	26800	71.83	20231113	6.09	N	445090	500	53 억		36528	N	N	2878	N	00	N
134	20240709	121254	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	45750	2750	2	6.40	12763982550	281655	219.09	43950	46500	43900	55900	30100	43000	45317.79	0.34	0	68936	44433	43716	42883	42166	41333	44075	42525	53	12900	500	30100	50	1	10678404	4885	104.21	5.00	12	2.64	439.00	9158.00	84500	20240313	-45.86	26800	20231113	70.71	84500	-45.86	20240313	39900	14.66	20240206	84500	-45.86	20240313	26800	70.71	20231113	6.09	N	445090	500	53 억		36528	N	N	2878	N	00	N
135	20240709	111255	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	45900	2900	2	6.74	10879511000	240781	187.29	43950	46450	43900	55900	30100	43000	45184.26	0.34	0	62926	44433	43716	42883	42166	41333	44075	42525	53	12900	500	30100	50	1	10678404	4901	104.56	5.01	12	2.25	439.00	9158.00	84500	20240313	-45.68	26800	20231113	71.27	84500	-45.68	20240313	39900	15.04	20240206	84500	-45.68	20240313	26800	71.27	20231113	6.09	N	445090	500	53 억		36528	N	N	2878	N	00	N
136	20240709	101249	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	45250	2250	2	5.23	6297511650	140628	109.39	43950	45350	43900	55900	30100	43000	44781.35	0.34	0	25330	44433	43716	42883	42166	41333	44075	42525	53	12900	500	30100	50	1	10678404	4832	103.08	4.94	12	1.32	439.00	9158.00	84500	20240313	-46.45	26800	20231113	68.84	84500	-46.45	20240313	39900	13.41	20240206	84500	-46.45	20240313	26800	68.84	20231113	6.09	N	445090	500	53 억		36528	N	N	2878	N	00	N
137	20240709	091247	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	44650	1650	2	3.84	2483503300	55844	43.44	43950	45000	43900	55900	30100	43000	44472.16	0.34	0	7345	44433	43716	42883	42166	41333	44075	42525	53	12900	500	30100	50	1	10678404	4768	101.71	4.88	12	0.52	439.00	9158.00	84500	20240313	-47.16	26800	20231113	66.60	84500	-47.16	20240313	39900	11.90	20240206	84500	-47.16	20240313	26800	66.60	20231113	6.09	N	445090	500	53 억		36528	N	N	2878	N	00	N
138	20240708	161239	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	43000	1250	2	2.99	5465211300	127461	70.98	42100	43600	42050	54200	29250	41750	42878.36	0.18	0	17044	43883	42816	42233	41166	40583	42525	40875	53	12450	500	29220	50	1	10678404	4592	97.95	4.70	12	1.19	439.00	9158.00	84500	20240313	-49.11	26800	20231113	60.45	84500	-49.11	20240313	39900	7.77	20240206	84500	-49.11	20240313	26800	60.45	20231113	6.03	N	445090	500	53 억		19165	N	N	2878	N	00	N
139	20240708	151241	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	42750	1000	2	2.40	5228644950	121948	67.91	42100	43600	42050	54200	29250	41750	42877.19	0.18	0	16741	43883	42816	42233	41166	40583	42525	40875	53	12450	500	29220	50	1	10678404	4565	97.38	4.67	12	1.14	439.00	9158.00	84500	20240313	-49.41	26800	20231113	59.51	84500	-49.41	20240313	39900	7.14	20240206	84500	-49.41	20240313	26800	59.51	20231113	6.03	N	445090	500	53 억		19165	N	N	47	N	00	N
140	20240708	141244	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	42750	1000	2	2.40	4759746700	110983	61.80	42100	43600	42050	54200	29250	41750	42888.47	0.18	0	12589	43883	42816	42233	41166	40583	42525	40875	53	12450	500	29220	50	1	10678404	4565	97.38	4.67	12	1.04	439.00	9158.00	84500	20240313	-49.41	26800	20231113	59.51	84500	-49.41	20240313	39900	7.14	20240206	84500	-49.41	20240313	26800	59.51	20231113	6.03	N	445090	500	53 억		19165	N	N	47	N	00	N
141	20240708	131239	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	42850	1100	2	2.63	4541229800	105878	58.96	42100	43600	42050	54200	29250	41750	42892.53	0.18	0	12211	43883	42816	42233	41166	40583	42525	40875	53	12450	500	29220	50	1	10678404	4576	97.61	4.68	12	0.99	439.00	9158.00	84500	20240313	-49.29	26800	20231113	59.89	84500	-49.29	20240313	39900	7.39	20240206	84500	-49.29	20240313	26800	59.89	20231113	6.03	N	445090	500	53 억		19165	N	N	47	N	00	N
142	20240708	121241	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	42700	950	2	2.28	4144448050	96622	53.80	42100	43600	42050	54200	29250	41750	42894.93	0.18	0	11485	43883	42816	42233	41166	40583	42525	40875	53	12450	500	29220	50	1	10678404	4560	97.27	4.66	12	0.90	439.00	9158.00	84500	20240313	-49.47	26800	20231113	59.33	84500	-49.47	20240313	39900	7.02	20240206	84500	-49.47	20240313	26800	59.33	20231113	6.03	N	445090	500	53 억		19165	N	N	47	N	00	N
143	20240708	111239	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	42600	850	2	2.04	4010753950	93485	52.06	42100	43600	42050	54200	29250	41750	42904.21	0.18	0	11780	43883	42816	42233	41166	40583	42525	40875	53	12450	500	29220	50	1	10678404	4549	97.04	4.65	12	0.88	439.00	9158.00	84500	20240313	-49.59	26800	20231113	58.96	84500	-49.59	20240313	39900	6.77	20240206	84500	-49.59	20240313	26800	58.96	20231113	6.03	N	445090	500	53 억		19165	N	N	47	N	00	N
144	20240708	101238	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	42600	850	2	2.04	3602613850	83913	46.73	42100	43600	42050	54200	29250	41750	42934.52	0.18	0	11894	43883	42816	42233	41166	40583	42525	40875	53	12450	500	29220	50	1	10678404	4549	97.04	4.65	12	0.79	439.00	9158.00	84500	20240313	-49.59	26800	20231113	58.96	84500	-49.59	20240313	39900	6.77	20240206	84500	-49.59	20240313	26800	58.96	20231113	6.03	N	445090	500	53 억		19165	N	N	47	N	00	N
145	20240708	091237	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	43000	1250	2	2.99	1947998100	45412	25.29	42100	43600	42050	54200	29250	41750	42899.32	0.18	0	8837	43883	42816	42233	41166	40583	42525	40875	53	12450	500	29220	50	1	10678404	4592	97.95	4.70	12	0.43	439.00	9158.00	84500	20240313	-49.11	26800	20231113	60.45	84500	-49.11	20240313	39900	7.77	20240206	84500	-49.11	20240313	26800	60.45	20231113	6.03	N	445090	500	53 억		19165	N	N	47	N	00	N
146	20240705	161231	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	41750	-1650	5	-3.80	7476558550	177972	113.00	43000	43300	41650	56400	30400	43400	42010.57	0.17	0	-27141	46133	44766	43983	42616	41833	44375	42225	53	13000	500	30380	50	1	10678404	4458	95.10	4.56	12	1.67	439.00	9158.00	84500	20240313	-50.59	26800	20231113	55.78	84500	-50.59	20240313	39900	4.64	20240206	84500	-50.59	20240313	26800	55.78	20231113	5.99	N	445090	500	53 억		18535	N	N	47	N	00	N
147	20240705	151236	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	41750	-1650	5	-3.80	6994091350	166415	105.66	43000	43300	41650	56400	30400	43400	42027.38	0.17	0	-26964	46133	44766	43983	42616	41833	44375	42225	53	13000	500	30380	50	1	10678404	4458	95.10	4.56	12	1.56	439.00	9158.00	84500	20240313	-50.59	26800	20231113	55.78	84500	-50.59	20240313	39900	4.64	20240206	84500	-50.59	20240313	26800	55.78	20231113	5.99	N	445090	500	53 억		18535	N	N	64	N	00	N
148	20240705	141238	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	41750	-1650	5	-3.80	6244475600	148465	94.26	43000	43300	41650	56400	30400	43400	42059.56	0.17	0	-22540	46133	44766	43983	42616	41833	44375	42225	53	13000	500	30380	50	1	10678404	4458	95.10	4.56	12	1.39	439.00	9158.00	84500	20240313	-50.59	26800	20231113	55.78	84500	-50.59	20240313	39900	4.64	20240206	84500	-50.59	20240313	26800	55.78	20231113	5.99	N	445090	500	53 억		18535	N	N	64	N	00	N
149	20240705	131235	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	42050	-1350	5	-3.11	5294537150	125754	79.84	43000	43300	41650	56400	30400	43400	42101.54	0.17	0	-17286	46133	44766	43983	42616	41833	44375	42225	53	13000	500	30380	50	1	10678404	4490	95.79	4.59	12	1.18	439.00	9158.00	84500	20240313	-50.24	26800	20231113	56.90	84500	-50.24	20240313	39900	5.39	20240206	84500	-50.24	20240313	26800	56.90	20231113	5.99	N	445090	500	53 억		18535	N	N	64	N	00	N
150	20240705	121236	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	41900	-1500	5	-3.46	4751813550	112810	71.63	43000	43300	41650	56400	30400	43400	42121.40	0.17	0	-13127	46133	44766	43983	42616	41833	44375	42225	53	13000	500	30380	50	1	10678404	4474	95.44	4.58	12	1.06	439.00	9158.00	84500	20240313	-50.41	26800	20231113	56.34	84500	-50.41	20240313	39900	5.01	20240206	84500	-50.41	20240313	26800	56.34	20231113	5.99	N	445090	500	53 억		18535	N	N	64	N	00	N
151	20240705	111232	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	41950	-1450	5	-3.34	3813574550	90379	57.38	43000	43300	41650	56400	30400	43400	42194.33	0.17	0	-9265	46133	44766	43983	42616	41833	44375	42225	53	13000	500	30380	50	1	10678404	4480	95.56	4.58	12	0.85	439.00	9158.00	84500	20240313	-50.36	26800	20231113	56.53	84500	-50.36	20240313	39900	5.14	20240206	84500	-50.36	20240313	26800	56.53	20231113	5.99	N	445090	500	53 억		18535	N	N	64	N	00	N
152	20240705	101231	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	42050	-1350	5	-3.11	2945168800	69664	44.23	43000	43300	41650	56400	30400	43400	42275.53	0.17	0	-6141	46133	44766	43983	42616	41833	44375	42225	53	13000	500	30380	50	1	10678404	4490	95.79	4.59	12	0.65	439.00	9158.00	84500	20240313	-50.24	26800	20231113	56.90	84500	-50.24	20240313	39900	5.39	20240206	84500	-50.24	20240313	26800	56.90	20231113	5.99	N	445090	500	53 억		18535	N	N	64	N	00	N
153	20240705	091234	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	42250	-1150	5	-2.65	777797750	18225	11.57	43000	43300	42200	56400	30400	43400	42674.45	0.17	0	-1913	46133	44766	43983	42616	41833	44375	42225	53	13000	500	30380	50	1	10678404	4512	96.24	4.61	12	0.17	439.00	9158.00	84500	20240313	-50.00	26800	20231113	57.65	84500	-50.00	20240313	39900	5.89	20240206	84500	-50.00	20240313	26800	57.65	20231113	5.99	N	445090	500	53 억		18535	N	N	64	N	00	N
154	20240704	161227	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	43400	-700	5	-1.59	6839847550	155284	90.07	44150	45350	43200	57300	30900	44100	44048.89	0.17	0	-32611	46066	45082	44316	43332	42566	44700	42950	53	13200	500	30870	50	1	10678404	4634	98.86	4.74	12	1.45	439.00	9158.00	84500	20240313	-48.64	26800	20231113	61.94	84500	-48.64	20240313	39900	8.77	20240206	84500	-48.64	20240313	26800	61.94	20231113	5.73	N	445090	500	53 억		18675	N	N	64	N	00	N
155	20240704	151232	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	43400	-700	5	-1.59	6600598550	149769	86.87	44150	45350	43200	57300	30900	44100	44071.86	0.17	0	-32373	46066	45082	44316	43332	42566	44700	42950	53	13200	500	30870	50	1	10678404	4634	98.86	4.74	12	1.40	439.00	9158.00	84500	20240313	-48.64	26800	20231113	61.94	84500	-48.64	20240313	39900	8.77	20240206	84500	-48.64	20240313	26800	61.94	20231113	5.73	N	445090	500	53 억		18675	N	N	23	N	00	N
156	20240704	141231	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	43350	-750	5	-1.70	5576926650	126154	73.18	44150	45350	43200	57300	30900	44100	44207.29	0.17	0	-25427	46066	45082	44316	43332	42566	44700	42950	53	13200	500	30870	50	1	10678404	4629	98.75	4.73	12	1.18	439.00	9158.00	84500	20240313	-48.70	26800	20231113	61.75	84500	-48.70	20240313	39900	8.65	20240206	84500	-48.70	20240313	26800	61.75	20231113	5.73	N	445090	500	53 억		18675	N	N	23	N	00	N
157	20240704	131230	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	43700	-400	5	-0.91	4128400150	92814	53.84	44150	45350	43600	57300	30900	44100	44480.36	0.17	0	-16894	46066	45082	44316	43332	42566	44700	42950	53	13200	500	30870	50	1	10678404	4666	99.54	4.77	12	0.87	439.00	9158.00	84500	20240313	-48.28	26800	20231113	63.06	84500	-48.28	20240313	39900	9.52	20240206	84500	-48.28	20240313	26800	63.06	20231113	5.73	N	445090	500	53 억		18675	N	N	23	N	00	N
158	20240704	121230	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	43850	-250	5	-0.57	3506085350	78568	45.57	44150	45350	43750	57300	30900	44100	44624.85	0.17	0	-10701	46066	45082	44316	43332	42566	44700	42950	53	13200	500	30870	50	1	10678404	4682	99.89	4.79	12	0.74	439.00	9158.00	84500	20240313	-48.11	26800	20231113	63.62	84500	-48.11	20240313	39900	9.90	20240206	84500	-48.11	20240313	26800	63.62	20231113	5.73	N	445090	500	53 억		18675	N	N	23	N	00	N
159	20240704	111228	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	44150	50	2	0.11	2875319250	64207	37.24	44150	45350	44100	57300	30900	44100	44782.02	0.17	0	-4219	46066	45082	44316	43332	42566	44700	42950	53	13200	500	30870	50	1	10678404	4715	100.57	4.82	12	0.60	439.00	9158.00	84500	20240313	-47.75	26800	20231113	64.74	84500	-47.75	20240313	39900	10.65	20240206	84500	-47.75	20240313	26800	64.74	20231113	5.73	N	445090	500	53 억		18675	N	N	23	N	00	N
160	20240704	101229	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	45100	1000	2	2.27	2114559750	47126	27.34	44150	45350	44150	57300	30900	44100	44870.34	0.17	0	1036	46066	45082	44316	43332	42566	44700	42950	53	13200	500	30870	50	1	10678404	4816	102.73	4.92	12	0.44	439.00	9158.00	84500	20240313	-46.63	26800	20231113	68.28	84500	-46.63	20240313	39900	13.03	20240206	84500	-46.63	20240313	26800	68.28	20231113	5.73	N	445090	500	53 억		18675	N	N	23	N	00	N
161	20240704	091231	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	44850	750	2	1.70	496685750	11142	6.46	44150	45050	44150	57300	30900	44100	44577.79	0.17	0	1987	46066	45082	44316	43332	42566	44700	42950	53	13200	500	30870	50	1	10678404	4789	102.16	4.90	12	0.10	439.00	9158.00	84500	20240313	-46.92	26800	20231113	67.35	84500	-46.92	20240313	39900	12.41	20240206	84500	-46.92	20240313	26800	67.35	20231113	5.73	N	445090	500	53 억		18675	N	N	23	N	00	N
162	20240703	161224	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	44100	-1400	5	-3.08	7530236450	170676	97.93	45300	45300	43550	59100	31850	45500	44119.20	0.19	0	-37299	47066	46282	44966	44182	42866	46675	44575	53	13600	500	31850	50	1	10678404	4709	100.46	4.82	12	1.60	439.00	9158.00	84500	20240313	-47.81	26800	20231113	64.55	84500	-47.81	20240313	39900	10.53	20240206	84500	-47.81	20240313	26800	64.55	20231113	5.82	N	445090	500	53 억		20075	N	N	23	N	00	N
163	20240703	151228	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	44250	-1250	5	-2.75	7030684950	159391	91.46	45300	45300	43550	59100	31850	45500	44108.71	0.19	0	-37879	47066	46282	44966	44182	42866	46675	44575	53	13600	500	31850	50	1	10678404	4725	100.80	4.83	12	1.49	439.00	9158.00	84500	20240313	-47.63	26800	20231113	65.11	84500	-47.63	20240313	39900	10.90	20240206	84500	-47.63	20240313	26800	65.11	20231113	5.82	N	445090	500	53 억		20075	N	N	52	N	00	N
164	20240703	141229	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	43700	-1800	5	-3.96	5624885050	127397	73.10	45300	45300	43550	59100	31850	45500	44151.25	0.19	0	-29077	47066	46282	44966	44182	42866	46675	44575	53	13600	500	31850	50	1	10678404	4666	99.54	4.77	12	1.19	439.00	9158.00	84500	20240313	-48.28	26800	20231113	63.06	84500	-48.28	20240313	39900	9.52	20240206	84500	-48.28	20240313	26800	63.06	20231113	5.82	N	445090	500	53 억		20075	N	N	52	N	00	N
165	20240703	131228	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	43850	-1650	5	-3.63	4896421200	110747	63.54	45300	45300	43550	59100	31850	45500	44211.40	0.19	0	-18693	47066	46282	44966	44182	42866	46675	44575	53	13600	500	31850	50	1	10678404	4682	99.89	4.79	12	1.04	439.00	9158.00	84500	20240313	-48.11	26800	20231113	63.62	84500	-48.11	20240313	39900	9.90	20240206	84500	-48.11	20240313	26800	63.62	20231113	5.82	N	445090	500	53 억		20075	N	N	52	N	00	N
166	20240703	121227	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	43650	-1850	5	-4.07	3972925900	89626	51.43	45300	45300	43550	59100	31850	45500	44326.39	0.19	0	-8436	47066	46282	44966	44182	42866	46675	44575	53	13600	500	31850	50	1	10678404	4661	99.43	4.77	12	0.84	439.00	9158.00	84500	20240313	-48.34	26800	20231113	62.87	84500	-48.34	20240313	39900	9.40	20240206	84500	-48.34	20240313	26800	62.87	20231113	5.82	N	445090	500	53 억		20075	N	N	52	N	00	N
167	20240703	111229	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	44250	-1250	5	-2.75	2303977300	51572	29.59	45300	45300	44150	59100	31850	45500	44673.20	0.19	0	-727	47066	46282	44966	44182	42866	46675	44575	53	13600	500	31850	50	1	10678404	4725	100.80	4.83	12	0.48	439.00	9158.00	84500	20240313	-47.63	26800	20231113	65.11	84500	-47.63	20240313	39900	10.90	20240206	84500	-47.63	20240313	26800	65.11	20231113	5.82	N	445090	500	53 억		20075	N	N	52	N	00	N
168	20240703	101229	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	44350	-1150	5	-2.53	1728379350	38584	22.14	45300	45300	44300	59100	31850	45500	44793.22	0.19	0	-2205	47066	46282	44966	44182	42866	46675	44575	53	13600	500	31850	50	1	10678404	4736	101.03	4.84	12	0.36	439.00	9158.00	84500	20240313	-47.51	26800	20231113	65.49	84500	-47.51	20240313	39900	11.15	20240206	84500	-47.51	20240313	26800	65.49	20231113	5.82	N	445090	500	53 억		20075	N	N	52	N	00	N
169	20240703	091226	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	45150	-350	5	-0.77	563784650	12516	7.18	45300	45300	44650	59100	31850	45500	45041.08	0.19	0	-249	47066	46282	44966	44182	42866	46675	44575	53	13600	500	31850	50	1	10678404	4821	102.85	4.93	12	0.12	439.00	9158.00	84500	20240313	-46.57	26800	20231113	68.47	84500	-46.57	20240313	39900	13.16	20240206	84500	-46.57	20240313	26800	68.47	20231113	5.82	N	445090	500	53 억		20075	N	N	52	N	00	N
170	20240702	161222	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	45500	1100	2	2.48	7679218300	171598	143.20	45050	45750	43650	57700	31100	44400	44747.26	0.19	0	-342	46133	45266	44733	43866	43333	45000	43600	53	13300	500	31080	50	1	10678404	4859	103.64	4.97	12	1.61	439.00	9158.00	84500	20240313	-46.15	26800	20231113	69.78	84500	-46.15	20240313	39900	14.04	20240206	84500	-46.15	20240313	26800	69.78	20231113	5.86	N	445090	500	53 억		20430	N	N	52	N	00	N
171	20240702	151224	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	45300	900	2	2.03	7262551750	162418	135.54	45050	45750	43650	57700	31100	44400	44715.19	0.19	0	169	46133	45266	44733	43866	43333	45000	43600	53	13300	500	31080	50	1	10678404	4837	103.19	4.95	12	1.52	439.00	9158.00	84500	20240313	-46.39	26800	20231113	69.03	84500	-46.39	20240313	39900	13.53	20240206	84500	-46.39	20240313	26800	69.03	20231113	5.86	N	445090	500	53 억		20430	N	N	23	N	00	N
172	20240702	141225	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	45250	850	2	1.91	6232963700	139739	116.62	45050	45750	43650	57700	31100	44400	44604.32	0.19	0	1874	46133	45266	44733	43866	43333	45000	43600	53	13300	500	31080	50	1	10678404	4832	103.08	4.94	12	1.31	439.00	9158.00	84500	20240313	-46.45	26800	20231113	68.84	84500	-46.45	20240313	39900	13.41	20240206	84500	-46.45	20240313	26800	68.84	20231113	5.86	N	445090	500	53 억		20430	N	N	23	N	00	N
173	20240702	131225	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	44100	-300	5	-0.68	3814214600	86182	71.92	45050	45350	43650	57700	31100	44400	44257.67	0.19	0	-2052	46133	45266	44733	43866	43333	45000	43600	53	13300	500	31080	50	1	10678404	4709	100.46	4.82	12	0.81	439.00	9158.00	84500	20240313	-47.81	26800	20231113	64.55	84500	-47.81	20240313	39900	10.53	20240206	84500	-47.81	20240313	26800	64.55	20231113	5.86	N	445090	500	53 억		20430	N	N	23	N	00	N
174	20240702	121225	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	44300	-100	5	-0.23	3365549350	75977	63.40	45050	45350	43650	57700	31100	44400	44296.95	0.19	0	-1893	46133	45266	44733	43866	43333	45000	43600	53	13300	500	31080	50	1	10678404	4731	100.91	4.84	12	0.71	439.00	9158.00	84500	20240313	-47.57	26800	20231113	65.30	84500	-47.57	20240313	39900	11.03	20240206	84500	-47.57	20240313	26800	65.30	20231113	5.86	N	445090	500	53 억		20430	N	N	23	N	00	N
175	20240702	111224	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	44000	-400	5	-0.90	3099058500	69926	58.35	45050	45350	43650	57700	31100	44400	44319.12	0.19	0	-1654	46133	45266	44733	43866	43333	45000	43600	53	13300	500	31080	50	1	10678404	4698	100.23	4.80	12	0.65	439.00	9158.00	84500	20240313	-47.93	26800	20231113	64.18	84500	-47.93	20240313	39900	10.28	20240206	84500	-47.93	20240313	26800	64.18	20231113	5.86	N	445090	500	53 억		20430	N	N	23	N	00	N
176	20240702	101223	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	44000	-400	5	-0.90	2128184750	47782	39.88	45050	45350	44000	57700	31100	44400	44539.47	0.19	0	-1613	46133	45266	44733	43866	43333	45000	43600	53	13300	500	31080	50	1	10678404	4698	100.23	4.80	12	0.45	439.00	9158.00	84500	20240313	-47.93	26800	20231113	64.18	84500	-47.93	20240313	39900	10.28	20240206	84500	-47.93	20240313	26800	64.18	20231113	5.86	N	445090	500	53 억		20430	N	N	23	N	00	N
177	20240702	091224	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	45000	600	2	1.35	647262350	14384	12.00	45050	45350	44600	57700	31100	44400	44998.77	0.19	0	300	46133	45266	44733	43866	43333	45000	43600	53	13300	500	31080	50	1	10678404	4805	102.51	4.91	12	0.13	439.00	9158.00	84500	20240313	-46.75	26800	20231113	67.91	84500	-46.75	20240313	39900	12.78	20240206	84500	-46.75	20240313	26800	67.91	20231113	5.86	N	445090	500	53 억		20430	N	N	23	N	00	N
178	20240701	161219	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	44400	-400	5	-0.89	5271632750	117984	70.27	44550	45600	44200	58200	31400	44800	44681.94	0.18	0	1469	46533	45666	45083	44216	43633	45375	43925	53	13400	500	31360	50	1	10678404	4741	101.14	4.85	12	1.10	439.00	9158.00	84500	20240313	-47.46	26800	20231113	65.67	84500	-47.46	20240313	39900	11.28	20240206	84500	-47.46	20240313	26800	65.67	20231113	6.13	N	445090	500	53 억		19456	N	N	23	N	00	N
179	20240701	151222	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	44350	-450	5	-1.00	5085651600	113792	67.78	44550	45600	44200	58200	31400	44800	44692.52	0.18	0	1367	46533	45666	45083	44216	43633	45375	43925	53	13400	500	31360	50	1	10678404	4736	101.03	4.84	12	1.07	439.00	9158.00	84500	20240313	-47.51	26800	20231113	65.49	84500	-47.51	20240313	39900	11.15	20240206	84500	-47.51	20240313	26800	65.49	20231113	6.13	N	445090	500	53 억		19456	N	N	16	N	00	N
180	20240701	141220	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	44550	-250	5	-0.56	4184840500	93486	55.68	44550	45600	44200	58200	31400	44800	44764.36	0.18	0	1042	46533	45666	45083	44216	43633	45375	43925	53	13400	500	31360	50	1	10678404	4757	101.48	4.86	12	0.88	439.00	9158.00	84500	20240313	-47.28	26800	20231113	66.23	84500	-47.28	20240313	39900	11.65	20240206	84500	-47.28	20240313	26800	66.23	20231113	6.13	N	445090	500	53 억		19456	N	N	16	N	00	N
181	20240701	131220	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	44600	-200	5	-0.45	3863643700	86293	51.40	44550	45600	44200	58200	31400	44800	44773.55	0.18	0	1035	46533	45666	45083	44216	43633	45375	43925	53	13400	500	31360	50	1	10678404	4763	101.59	4.87	12	0.81	439.00	9158.00	84500	20240313	-47.22	26800	20231113	66.42	84500	-47.22	20240313	39900	11.78	20240206	84500	-47.22	20240313	26800	66.42	20231113	6.13	N	445090	500	53 억		19456	N	N	16	N	00	N
182	20240701	121223	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	44500	-300	5	-0.67	3576083500	79831	47.55	44550	45600	44200	58200	31400	44800	44795.67	0.18	0	1367	46533	45666	45083	44216	43633	45375	43925	53	13400	500	31360	50	1	10678404	4752	101.37	4.86	12	0.75	439.00	9158.00	84500	20240313	-47.34	26800	20231113	66.04	84500	-47.34	20240313	39900	11.53	20240206	84500	-47.34	20240313	26800	66.04	20231113	6.13	N	445090	500	53 억		19456	N	N	16	N	00	N
183	20240701	111217	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	44750	-50	5	-0.11	2591437400	57685	34.36	44550	45600	44300	58200	31400	44800	44923.94	0.18	0	2915	46533	45666	45083	44216	43633	45375	43925	53	13400	500	31360	50	1	10678404	4779	101.94	4.89	12	0.54	439.00	9158.00	84500	20240313	-47.04	26800	20231113	66.98	84500	-47.04	20240313	39900	12.16	20240206	84500	-47.04	20240313	26800	66.98	20231113	6.13	N	445090	500	53 억		19456	N	N	16	N	00	N
184	20240701	101216	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	44900	100	2	0.22	2181305600	48534	28.91	44550	45600	44300	58200	31400	44800	44943.87	0.18	0	1986	46533	45666	45083	44216	43633	45375	43925	53	13400	500	31360	50	1	10678404	4795	102.28	4.90	12	0.45	439.00	9158.00	84500	20240313	-46.86	26800	20231113	67.54	84500	-46.86	20240313	39900	12.53	20240206	84500	-46.86	20240313	26800	67.54	20231113	6.13	N	445090	500	53 억		19456	N	N	16	N	00	N
185	20240701	091213	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	44400	-400	5	-0.89	423918950	9529	5.68	44550	44800	44300	58200	31400	44800	44487.24	0.18	0	-129	46533	45666	45083	44216	43633	45375	43925	53	13400	500	31360	50	1	10678404	4741	101.14	4.85	12	0.09	439.00	9158.00	84500	20240313	-47.46	26800	20231113	65.67	84500	-47.46	20240313	39900	11.28	20240206	84500	-47.46	20240313	26800	65.67	20231113	6.13	N	445090	500	53 억		19456	N	N	16	N	00	N