KissMeData/452430/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	161337	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N		N	16690	-300	5	-1.77	942672390	56767	134.24	16750	16990	16450	22050	11900	16990	16605.51	0.21	0	10480	17936	17462	17226	16752	16516	17345	16635	8	5060	100	11890	10	1	7992592	1334	-9.38	12.02	12	0.71	-1779.00	1389.00	59200	20240220	-71.81	16450	20240731	1.46	59200	-71.81	20240220	16450	1.46	20240731	59200	-71.81	20240220	16450	1.46	20240731	0.63	N	452430	100	7 억		16390	N	N	0	N	00	N
3	20240731	151356	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N		N	16770	-220	5	-1.29	871493450	52500	124.15	16750	16990	16450	22050	11900	16990	16599.79	0.21	0	10032	17936	17462	17226	16752	16516	17345	16635	8	5060	100	11890	10	1	7992592	1340	-9.43	12.07	12	0.66	-1779.00	1389.00	59200	20240220	-71.67	16450	20240731	1.95	59200	-71.67	20240220	16450	1.95	20240731	59200	-71.67	20240220	16450	1.95	20240731	0.63	N	452430	100	7 억		16390	N	N	0	N	00	N
4	20240731	141358	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N		N	16670	-320	5	-1.88	714231570	43086	101.89	16750	16990	16450	22050	11900	16990	16576.78	0.21	0	4500	17936	17462	17226	16752	16516	17345	16635	8	5060	100	11890	10	1	7992592	1332	-9.37	12.00	12	0.54	-1779.00	1389.00	59200	20240220	-71.84	16450	20240731	1.34	59200	-71.84	20240220	16450	1.34	20240731	59200	-71.84	20240220	16450	1.34	20240731	0.63	N	452430	100	7 억		16390	N	N	0	N	00	N
5	20240731	131350	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N		N	16590	-400	5	-2.35	567481270	34275	81.05	16750	16990	16450	22050	11900	16990	16556.57	0.21	0	2640	17936	17462	17226	16752	16516	17345	16635	8	5060	100	11890	10	1	7992592	1326	-9.33	11.94	12	0.43	-1779.00	1389.00	59200	20240220	-71.98	16450	20240731	0.85	59200	-71.98	20240220	16450	0.85	20240731	59200	-71.98	20240220	16450	0.85	20240731	0.63	N	452430	100	7 억		16390	N	N	0	N	00	N
6	20240731	121351	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N		N	16460	-530	5	-3.12	506085530	30559	72.26	16750	16990	16450	22050	11900	16990	16560.78	0.21	0	1281	17936	17462	17226	16752	16516	17345	16635	8	5060	100	11890	10	1	7992592	1316	-9.25	11.85	12	0.38	-1779.00	1389.00	59200	20240220	-72.20	16450	20240731	0.06	59200	-72.20	20240220	16450	0.06	20240731	59200	-72.20	20240220	16450	0.06	20240731	0.63	N	452430	100	7 억		16390	N	N	0	N	00	N
7	20240731	111351	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N		N	16450	-540	5	-3.18	422771390	25504	60.31	16750	16990	16450	22050	11900	16990	16576.49	0.21	0	437	17936	17462	17226	16752	16516	17345	16635	8	5060	100	11890	10	1	7992592	1315	-9.25	11.84	12	0.32	-1779.00	1389.00	59200	20240220	-72.21	16450	20240731	0.00	59200	-72.21	20240220	16450	0.00	20240731	59200	-72.21	20240220	16450	0.00	20240731	0.63	N	452430	100	7 억		16390	N	N	0	N	00	N
8	20240731	101349	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N		N	16670	-320	5	-1.88	296642270	17888	42.30	16750	16990	16460	22050	11900	16990	16583.06	0.21	0	687	17936	17462	17226	16752	16516	17345	16635	8	5060	100	11890	10	1	7992592	1332	-9.37	12.00	12	0.22	-1779.00	1389.00	59200	20240220	-71.84	16460	20240731	1.28	59200	-71.84	20240220	16460	1.28	20240731	59200	-71.84	20240220	16460	1.28	20240731	0.63	N	452430	100	7 억		16390	N	N	0	N	00	N
9	20240731	091347	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N		N	16530	-460	5	-2.71	76955420	4631	10.95	16750	16990	16510	22050	11900	16990	16616.56	0.21	0	249	17936	17462	17226	16752	16516	17345	16635	8	5060	100	11890	10	1	7992592	1321	-9.29	11.90	12	0.06	-1779.00	1389.00	59200	20240220	-72.08	16510	20240731	0.12	59200	-72.08	20240220	16510	0.12	20240731	59200	-72.08	20240220	16510	0.12	20240731	0.63	N	452430	100	7 억		16390	N	N	0	N	00	N
10	20240730	161313	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N		N	16990	-630	5	-3.58	714869620	41715	21.61	17700	17700	16990	22900	12340	17620	17137.00	0.24	0	-2760	19933	18776	17943	16786	15953	19355	17365	8	5280	100	12330	10	1	7992592	1358	-9.55	12.23	12	0.52	-1779.00	1389.00	59200	20240220	-71.30	16990	20240730	0.00	59200	-71.30	20240220	16990	0.00	20240730	59200	-71.30	20240220	16990	0.00	20240730	0.64	N	452430	100	7 억		19031	N	N	0	N	00	N
11	20240730	151343	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N		N	16990	-630	5	-3.58	695927020	40601	21.03	17700	17700	16990	22900	12340	17620	17140.52	0.24	0	-2774	19933	18776	17943	16786	15953	19355	17365	8	5280	100	12330	10	1	7992592	1358	-9.55	12.23	12	0.51	-1779.00	1389.00	59200	20240220	-71.30	16990	20240730	0.00	59200	-71.30	20240220	16990	0.00	20240730	59200	-71.30	20240220	16990	0.00	20240730	0.64	N	452430	100	7 억		19031	N	N	0	N	00	N
12	20240730	141324	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N		N	17030	-590	5	-3.35	575887470	33549	17.38	17700	17700	17020	22900	12340	17620	17165.43	0.24	0	-2669	19933	18776	17943	16786	15953	19355	17365	8	5280	100	12330	10	1	7992592	1361	-9.57	12.26	12	0.42	-1779.00	1389.00	59200	20240220	-71.23	17020	20240730	0.06	59200	-71.23	20240220	17020	0.06	20240730	59200	-71.23	20240220	17020	0.06	20240730	0.64	N	452430	100	7 억		19031	N	N	0	N	00	N
13	20240730	131330	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	17060	-560	5	-3.18	507220470	29521	15.29	17700	17700	17030	22900	12340	17620	17181.53	0.24	0	-2552	19933	18776	17943	16786	15953	19355	17365	8	5280	100	12330	10	1	7992592	1364	-9.59	12.28	12	0.37	-1779.00	1389.00	59200	20240220	-71.18	17020	20240726	0.24	59200	-71.18	20240220	17020	0.24	20240726	59200	-71.18	20240220	17020	0.24	20240726	0.64	N	452430	100	7 억		19031	N	N	0	N	00	N
14	20240730	121321	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	17070	-550	5	-3.12	487128190	28344	14.68	17700	17700	17030	22900	12340	17620	17186.14	0.24	0	-2449	19933	18776	17943	16786	15953	19355	17365	8	5280	100	12330	10	1	7992592	1364	-9.60	12.29	12	0.35	-1779.00	1389.00	59200	20240220	-71.17	17020	20240726	0.29	59200	-71.17	20240220	17020	0.29	20240726	59200	-71.17	20240220	17020	0.29	20240726	0.64	N	452430	100	7 억		19031	N	N	0	N	00	N
15	20240730	111330	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	17100	-520	5	-2.95	376138270	21839	11.31	17700	17700	17060	22900	12340	17620	17223.06	0.24	0	-2230	19933	18776	17943	16786	15953	19355	17365	8	5280	100	12330	10	1	7992592	1367	-9.61	12.31	12	0.27	-1779.00	1389.00	59200	20240220	-71.11	17020	20240726	0.47	59200	-71.11	20240220	17020	0.47	20240726	59200	-71.11	20240220	17020	0.47	20240726	0.64	N	452430	100	7 억		19031	N	N	0	N	00	N
16	20240730	101339	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	17090	-530	5	-3.01	303044960	17572	9.10	17700	17700	17060	22900	12340	17620	17245.69	0.24	0	-2418	19933	18776	17943	16786	15953	19355	17365	8	5280	100	12330	10	1	7992592	1366	-9.61	12.30	12	0.22	-1779.00	1389.00	59200	20240220	-71.13	17020	20240726	0.41	59200	-71.13	20240220	17020	0.41	20240726	59200	-71.13	20240220	17020	0.41	20240726	0.64	N	452430	100	7 억		19031	N	N	0	N	00	N
17	20240730	091347	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	17320	-300	5	-1.70	80901140	4631	2.40	17700	17700	17210	22900	12340	17620	17469.15	0.24	0	-924	19933	18776	17943	16786	15953	19355	17365	8	5280	100	12330	10	1	7992592	1384	-9.74	12.47	12	0.06	-1779.00	1389.00	59200	20240220	-70.74	17020	20240726	1.76	59200	-70.74	20240220	17020	1.76	20240726	59200	-70.74	20240220	17020	1.76	20240726	0.64	N	452430	100	7 억		19031	N	N	0	N	00	N
18	20240729	161311	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	17620	550	2	3.22	3458657030	192115	322.86	17370	19100	17110	22150	11950	17070	18003.08	0.28	0	-2165	18170	17620	17320	16770	16470	17470	16620	8	5080	100	11940	10	1	7992592	1408	-9.90	12.69	12	2.40	-1779.00	1389.00	59200	20240220	-70.24	17020	20240726	3.53	59200	-70.24	20240220	17020	3.53	20240726	59200	-70.24	20240220	17020	3.53	20240726	0.67	N	452430	100	7 억		21981	N	N	0	N	00	N
19	20240729	151333	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	17670	600	2	3.51	3395363830	188524	316.83	17370	19100	17110	22150	11950	17070	18010.25	0.28	0	-2827	18170	17620	17320	16770	16470	17470	16620	8	5080	100	11940	10	1	7992592	1412	-9.93	12.72	12	2.36	-1779.00	1389.00	59200	20240220	-70.15	17020	20240726	3.82	59200	-70.15	20240220	17020	3.82	20240726	59200	-70.15	20240220	17020	3.82	20240726	0.67	N	452430	100	7 억		21981	N	N	0	N	00	N
20	20240729	141340	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	17580	510	2	2.99	3323744920	184467	310.01	17370	19100	17110	22150	11950	17070	18018.10	0.28	0	-3139	18170	17620	17320	16770	16470	17470	16620	8	5080	100	11940	10	1	7992592	1405	-9.88	12.66	12	2.31	-1779.00	1389.00	59200	20240220	-70.30	17020	20240726	3.29	59200	-70.30	20240220	17020	3.29	20240726	59200	-70.30	20240220	17020	3.29	20240726	0.67	N	452430	100	7 억		21981	N	N	0	N	00	N
21	20240729	131339	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	17640	570	2	3.34	3258562730	180767	303.79	17370	19100	17110	22150	11950	17070	18026.31	0.28	0	-2745	18170	17620	17320	16770	16470	17470	16620	8	5080	100	11940	10	1	7992592	1410	-9.92	12.70	12	2.26	-1779.00	1389.00	59200	20240220	-70.20	17020	20240726	3.64	59200	-70.20	20240220	17020	3.64	20240726	59200	-70.20	20240220	17020	3.64	20240726	0.67	N	452430	100	7 억		21981	N	N	0	N	00	N
22	20240729	121338	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	17730	660	2	3.87	3076983460	170478	286.50	17370	19100	17110	22150	11950	17070	18049.15	0.28	0	-3869	18170	17620	17320	16770	16470	17470	16620	8	5080	100	11940	10	1	7992592	1417	-9.97	12.76	12	2.13	-1779.00	1389.00	59200	20240220	-70.05	17020	20240726	4.17	59200	-70.05	20240220	17020	4.17	20240726	59200	-70.05	20240220	17020	4.17	20240726	0.67	N	452430	100	7 억		21981	N	N	0	N	00	N
23	20240729	111327	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	17880	810	2	4.75	2780770140	153851	258.56	17370	19100	17110	22150	11950	17070	18074.44	0.28	0	-3293	18170	17620	17320	16770	16470	17470	16620	8	5080	100	11940	10	1	7992592	1429	-10.05	12.87	12	1.92	-1779.00	1389.00	59200	20240220	-69.80	17020	20240726	5.05	59200	-69.80	20240220	17020	5.05	20240726	59200	-69.80	20240220	17020	5.05	20240726	0.67	N	452430	100	7 억		21981	N	N	0	N	00	N
24	20240729	101322	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	17180	110	2	0.64	267758090	15555	26.14	17370	17400	17110	22150	11950	17070	17213.63	0.28	0	4574	18170	17620	17320	16770	16470	17470	16620	8	5080	100	11940	10	1	7992592	1373	-9.66	12.37	12	0.19	-1779.00	1389.00	59200	20240220	-70.98	17020	20240726	0.94	59200	-70.98	20240220	17020	0.94	20240726	59200	-70.98	20240220	17020	0.94	20240726	0.67	N	452430	100	7 억		21981	N	N	0	N	00	N
25	20240729	091319	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	17210	140	2	0.82	77836140	4513	7.58	17370	17400	17110	22150	11950	17070	17247.10	0.28	0	781	18170	17620	17320	16770	16470	17470	16620	8	5080	100	11940	10	1	7992592	1376	-9.67	12.39	12	0.06	-1779.00	1389.00	59200	20240220	-70.93	17020	20240726	1.12	59200	-70.93	20240220	17020	1.12	20240726	59200	-70.93	20240220	17020	1.12	20240726	0.67	N	452430	100	7 억		21981	N	N	0	N	00	N
26	20240726	161301	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N		N	17070	-530	5	-3.01	1015760450	58842	75.24	17780	17870	17020	22850	12320	17600	17262.85	0.33	0	-4507	18453	18026	17543	17116	16633	17785	16875	8	5250	100	12320	10	1	7992592	1364	-9.60	12.29	12	0.74	-1779.00	1389.00	59200	20240220	-71.17	17020	20240726	0.29	59200	-71.17	20240220	17020	0.29	20240726	59200	-71.17	20240220	17020	0.29	20240726	0.70	N	452430	100	7 억		26488	N	N	0	N	00	N
27	20240726	151312	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N		N	17100	-500	5	-2.84	920309450	53246	68.09	17780	17870	17050	22850	12320	17600	17284.10	0.33	0	-4142	18453	18026	17543	17116	16633	17785	16875	8	5250	100	12320	10	1	7992592	1367	-9.61	12.31	12	0.67	-1779.00	1389.00	59200	20240220	-71.11	17050	20240726	0.29	59200	-71.11	20240220	17050	0.29	20240726	59200	-71.11	20240220	17050	0.29	20240726	0.70	N	452430	100	7 억		26488	N	N	0	N	00	N
28	20240726	141311	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	17170	-430	5	-2.44	770691360	44503	56.91	17780	17870	17100	22850	12320	17600	17317.74	0.33	0	-3893	18453	18026	17543	17116	16633	17785	16875	8	5250	100	12320	10	1	7992592	1372	-9.65	12.36	12	0.56	-1779.00	1389.00	59200	20240220	-71.00	17060	20240725	0.64	59200	-71.00	20240220	17060	0.64	20240725	59200	-71.00	20240220	17060	0.64	20240725	0.70	N	452430	100	7 억		26488	N	N	0	N	00	N
29	20240726	131315	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	17220	-380	5	-2.16	656500870	37858	48.41	17780	17870	17190	22850	12320	17600	17341.14	0.33	0	-4619	18453	18026	17543	17116	16633	17785	16875	8	5250	100	12320	10	1	7992592	1376	-9.68	12.40	12	0.47	-1779.00	1389.00	59200	20240220	-70.91	17060	20240725	0.94	59200	-70.91	20240220	17060	0.94	20240725	59200	-70.91	20240220	17060	0.94	20240725	0.70	N	452430	100	7 억		26488	N	N	0	N	00	N
30	20240726	121320	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	17230	-370	5	-2.10	563298060	32441	41.48	17780	17870	17200	22850	12320	17600	17363.77	0.33	0	-2061	18453	18026	17543	17116	16633	17785	16875	8	5250	100	12320	10	1	7992592	1377	-9.69	12.40	12	0.41	-1779.00	1389.00	59200	20240220	-70.90	17060	20240725	1.00	59200	-70.90	20240220	17060	1.00	20240725	59200	-70.90	20240220	17060	1.00	20240725	0.70	N	452430	100	7 억		26488	N	N	0	N	00	N
31	20240726	111319	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	17230	-370	5	-2.10	485317500	27923	35.71	17780	17870	17200	22850	12320	17600	17380.56	0.33	0	-1296	18453	18026	17543	17116	16633	17785	16875	8	5250	100	12320	10	1	7992592	1377	-9.69	12.40	12	0.35	-1779.00	1389.00	59200	20240220	-70.90	17060	20240725	1.00	59200	-70.90	20240220	17060	1.00	20240725	59200	-70.90	20240220	17060	1.00	20240725	0.70	N	452430	100	7 억		26488	N	N	0	N	00	N
32	20240726	101309	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	17320	-280	5	-1.59	332088860	19043	24.35	17780	17870	17240	22850	12320	17600	17438.89	0.33	0	1069	18453	18026	17543	17116	16633	17785	16875	8	5250	100	12320	10	1	7992592	1384	-9.74	12.47	12	0.24	-1779.00	1389.00	59200	20240220	-70.74	17060	20240725	1.52	59200	-70.74	20240220	17060	1.52	20240725	59200	-70.74	20240220	17060	1.52	20240725	0.70	N	452430	100	7 억		26488	N	N	0	N	00	N
33	20240726	091312	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	17510	-90	5	-0.51	101249830	5717	7.31	17780	17870	17500	22850	12320	17600	17710.31	0.33	0	-210	18453	18026	17543	17116	16633	17785	16875	8	5250	100	12320	10	1	7992592	1400	-9.84	12.61	12	0.07	-1779.00	1389.00	59200	20240220	-70.42	17060	20240725	2.64	59200	-70.42	20240220	17060	2.64	20240725	59200	-70.42	20240220	17060	2.64	20240725	0.70	N	452430	100	7 억		26488	N	N	0	N	00	N
34	20240725	161307	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N		N	17600	-790	5	-4.30	1352822160	77723	115.75	17900	17970	17060	23900	12880	18390	17405.20	0.22	0	8779	19470	18930	18600	18060	17730	18765	17895	8	5510	100	12870	10	1	7992592	1407	-9.89	12.67	12	0.97	-1779.00	1389.00	59200	20240220	-70.27	17060	20240725	3.17	59200	-70.27	20240220	17060	3.17	20240725	59200	-70.27	20240220	17060	3.17	20240725	0.75	N	452430	100	7 억		17690	N	N	0	N	00	N
35	20240725	151322	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N		N	17320	-1070	5	-5.82	1298734350	74643	111.16	17900	17970	17060	23900	12880	18390	17399.15	0.22	0	9179	19470	18930	18600	18060	17730	18765	17895	8	5510	100	12870	10	1	7992592	1384	-9.74	12.47	12	0.93	-1779.00	1389.00	59200	20240220	-70.74	17060	20240725	1.52	59200	-70.74	20240220	17060	1.52	20240725	59200	-70.74	20240220	17060	1.52	20240725	0.75	N	452430	100	7 억		17690	N	N	0	N	00	N
36	20240725	141318	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N		N	17410	-980	5	-5.33	1181484510	67873	101.08	17900	17970	17060	23900	12880	18390	17407.14	0.22	0	9556	19470	18930	18600	18060	17730	18765	17895	8	5510	100	12870	10	1	7992592	1392	-9.79	12.53	12	0.85	-1779.00	1389.00	59200	20240220	-70.59	17060	20240725	2.05	59200	-70.59	20240220	17060	2.05	20240725	59200	-70.59	20240220	17060	2.05	20240725	0.75	N	452430	100	7 억		17690	N	N	0	N	00	N
37	20240725	131309	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N		N	17430	-960	5	-5.22	1103280720	63387	94.40	17900	17970	17060	23900	12880	18390	17405.32	0.22	0	7902	19470	18930	18600	18060	17730	18765	17895	8	5510	100	12870	10	1	7992592	1393	-9.80	12.55	12	0.79	-1779.00	1389.00	59200	20240220	-70.56	17060	20240725	2.17	59200	-70.56	20240220	17060	2.17	20240725	59200	-70.56	20240220	17060	2.17	20240725	0.75	N	452430	100	7 억		17690	N	N	0	N	00	N
38	20240725	121315	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N		N	17490	-900	5	-4.89	1023813020	58810	87.58	17900	17970	17060	23900	12880	18390	17408.66	0.22	0	7098	19470	18930	18600	18060	17730	18765	17895	8	5510	100	12870	10	1	7992592	1398	-9.83	12.59	12	0.74	-1779.00	1389.00	59200	20240220	-70.46	17060	20240725	2.52	59200	-70.46	20240220	17060	2.52	20240725	59200	-70.46	20240220	17060	2.52	20240725	0.75	N	452430	100	7 억		17690	N	N	0	N	00	N
39	20240725	111314	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N		N	17290	-1100	5	-5.98	912668440	52415	78.06	17900	17970	17060	23900	12880	18390	17412.17	0.22	0	5822	19470	18930	18600	18060	17730	18765	17895	8	5510	100	12870	10	1	7992592	1382	-9.72	12.45	12	0.66	-1779.00	1389.00	59200	20240220	-70.79	17060	20240725	1.35	59200	-70.79	20240220	17060	1.35	20240725	59200	-70.79	20240220	17060	1.35	20240725	0.75	N	452430	100	7 억		17690	N	N	0	N	00	N
40	20240725	101304	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N		N	17290	-1100	5	-5.98	803354080	46088	68.64	17900	17970	17060	23900	12880	18390	17430.66	0.22	0	5363	19470	18930	18600	18060	17730	18765	17895	8	5510	100	12870	10	1	7992592	1382	-9.72	12.45	12	0.58	-1779.00	1389.00	59200	20240220	-70.79	17060	20240725	1.35	59200	-70.79	20240220	17060	1.35	20240725	59200	-70.79	20240220	17060	1.35	20240725	0.75	N	452430	100	7 억		17690	N	N	0	N	00	N
41	20240725	091300	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N		N	17730	-660	5	-3.59	186019470	10492	15.63	17900	17970	17580	23900	12880	18390	17729.02	0.22	0	759	19470	18930	18600	18060	17730	18765	17895	8	5510	100	12870	10	1	7992592	1417	-9.97	12.76	12	0.13	-1779.00	1389.00	59200	20240220	-70.05	17580	20240725	0.85	59200	-70.05	20240220	17580	0.85	20240725	59200	-70.05	20240220	17580	0.85	20240725	0.75	N	452430	100	7 억		17690	N	N	0	N	00	N
42	20240724	161257	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N		N	18390	-810	5	-4.22	1233771860	66211	125.48	19060	19140	18270	24950	13440	19200	18634.98	0.20	0	1925	20520	19860	19490	18830	18460	19675	18645	8	5750	100	13440	10	1	7992592	1470	-10.34	13.24	12	0.83	-1779.00	1389.00	59200	20240220	-68.94	18270	20240724	0.66	59200	-68.94	20240220	18270	0.66	20240724	59200	-68.94	20240220	18270	0.66	20240724	0.85	N	452430	100	7 억		16001	N	N	0	N	00	N
43	20240724	151318	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N		N	18410	-790	5	-4.11	1173544610	62937	119.27	19060	19140	18270	24950	13440	19200	18645.85	0.20	0	1980	20520	19860	19490	18830	18460	19675	18645	8	5750	100	13440	10	1	7992592	1471	-10.35	13.25	12	0.79	-1779.00	1389.00	59200	20240220	-68.90	18270	20240724	0.77	59200	-68.90	20240220	18270	0.77	20240724	59200	-68.90	20240220	18270	0.77	20240724	0.85	N	452430	100	7 억		16001	N	N	0	N	00	N
44	20240724	141314	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N		N	18430	-770	5	-4.01	931225960	49782	94.34	19060	19140	18270	24950	13440	19200	18705.53	0.20	0	1707	20520	19860	19490	18830	18460	19675	18645	8	5750	100	13440	10	1	7992592	1473	-10.36	13.27	12	0.62	-1779.00	1389.00	59200	20240220	-68.87	18270	20240724	0.88	59200	-68.87	20240220	18270	0.88	20240724	59200	-68.87	20240220	18270	0.88	20240724	0.85	N	452430	100	7 억		16001	N	N	0	N	00	N
45	20240724	131316	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N		N	18720	-480	5	-2.50	586197470	31157	59.05	19060	19140	18500	24950	13440	19200	18813.63	0.20	0	1751	20520	19860	19490	18830	18460	19675	18645	8	5750	100	13440	10	1	7992592	1496	-10.52	13.48	12	0.39	-1779.00	1389.00	59200	20240220	-68.38	18500	20240724	1.19	59200	-68.38	20240220	18500	1.19	20240724	59200	-68.38	20240220	18500	1.19	20240724	0.85	N	452430	100	7 억		16001	N	N	0	N	00	N
46	20240724	121316	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N		N	18800	-400	5	-2.08	520941880	27671	52.44	19060	19140	18500	24950	13440	19200	18825.53	0.20	0	1895	20520	19860	19490	18830	18460	19675	18645	8	5750	100	13440	10	1	7992592	1503	-10.57	13.53	12	0.35	-1779.00	1389.00	59200	20240220	-68.24	18500	20240724	1.62	59200	-68.24	20240220	18500	1.62	20240724	59200	-68.24	20240220	18500	1.62	20240724	0.85	N	452430	100	7 억		16001	N	N	0	N	00	N
47	20240724	111313	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N		N	18920	-280	5	-1.46	389175350	20658	39.15	19060	19140	18500	24950	13440	19200	18838.00	0.20	0	2242	20520	19860	19490	18830	18460	19675	18645	8	5750	100	13440	10	1	7992592	1512	-10.64	13.62	12	0.26	-1779.00	1389.00	59200	20240220	-68.04	18500	20240724	2.27	59200	-68.04	20240220	18500	2.27	20240724	59200	-68.04	20240220	18500	2.27	20240724	0.85	N	452430	100	7 억		16001	N	N	0	N	00	N
48	20240724	101339	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N		N	18880	-320	5	-1.67	319013150	16929	32.08	19060	19140	18500	24950	13440	19200	18843.02	0.20	0	3435	20520	19860	19490	18830	18460	19675	18645	8	5750	100	13440	10	1	7992592	1509	-10.61	13.59	12	0.21	-1779.00	1389.00	59200	20240220	-68.11	18500	20240724	2.05	59200	-68.11	20240220	18500	2.05	20240724	59200	-68.11	20240220	18500	2.05	20240724	0.85	N	452430	100	7 억		16001	N	N	0	N	00	N
49	20240724	091300	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N		N	18880	-320	5	-1.67	117938030	6251	11.85	19060	19140	18500	24950	13440	19200	18864.11	0.20	0	755	20520	19860	19490	18830	18460	19675	18645	8	5750	100	13440	10	1	7992592	1509	-10.61	13.59	12	0.08	-1779.00	1389.00	59200	20240220	-68.11	18500	20240724	2.05	59200	-68.11	20240220	18500	2.05	20240724	59200	-68.11	20240220	18500	2.05	20240724	0.85	N	452430	100	7 억		16001	N	N	0	N	00	N
50	20240723	161250	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	19200	-320	5	-1.64	1023097650	52290	29.13	19520	20150	19120	25350	13670	19520	19566.04	0.22	0	-1426	21706	20612	19606	18512	17506	21160	19060	8	5830	100	13660	10	1	7992592	1535	-10.79	13.82	12	0.65	-1779.00	1389.00	59200	20240220	-67.57	18600	20240722	3.23	59200	-67.57	20240220	18600	3.23	20240722	59200	-67.57	20240220	18600	3.23	20240722	0.78	N	452430	100	7 억		17413	N	N	0	N	00	N
51	20240723	151320	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	19150	-370	5	-1.90	987038780	50408	28.08	19520	20150	19150	25350	13670	19520	19581.00	0.22	0	-1294	21706	20612	19606	18512	17506	21160	19060	8	5830	100	13660	10	1	7992592	1531	-10.76	13.79	12	0.63	-1779.00	1389.00	59200	20240220	-67.65	18600	20240722	2.96	59200	-67.65	20240220	18600	2.96	20240722	59200	-67.65	20240220	18600	2.96	20240722	0.78	N	452430	100	7 억		17413	N	N	0	N	00	N
52	20240723	141253	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	19270	-250	5	-1.28	901240450	45943	25.60	19520	20150	19200	25350	13670	19520	19616.50	0.22	0	-1099	21706	20612	19606	18512	17506	21160	19060	8	5830	100	13660	10	1	7992592	1540	-10.83	13.87	12	0.57	-1779.00	1389.00	59200	20240220	-67.45	18600	20240722	3.60	59200	-67.45	20240220	18600	3.60	20240722	59200	-67.45	20240220	18600	3.60	20240722	0.78	N	452430	100	7 억		17413	N	N	0	N	00	N
53	20240723	131250	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	19350	-170	5	-0.87	837358610	42626	23.75	19520	20150	19200	25350	13670	19520	19644.33	0.22	0	-955	21706	20612	19606	18512	17506	21160	19060	8	5830	100	13660	10	1	7992592	1547	-10.88	13.93	12	0.53	-1779.00	1389.00	59200	20240220	-67.31	18600	20240722	4.03	59200	-67.31	20240220	18600	4.03	20240722	59200	-67.31	20240220	18600	4.03	20240722	0.78	N	452430	100	7 억		17413	N	N	0	N	00	N
54	20240723	121300	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	19320	-200	5	-1.02	791240890	40235	22.42	19520	20150	19200	25350	13670	19520	19665.50	0.22	0	-1304	21706	20612	19606	18512	17506	21160	19060	8	5830	100	13660	10	1	7992592	1544	-10.86	13.91	12	0.50	-1779.00	1389.00	59200	20240220	-67.36	18600	20240722	3.87	59200	-67.36	20240220	18600	3.87	20240722	59200	-67.36	20240220	18600	3.87	20240722	0.78	N	452430	100	7 억		17413	N	N	0	N	00	N
55	20240723	111257	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	19400	-120	5	-0.61	732388740	37199	20.73	19520	20150	19200	25350	13670	19520	19688.42	0.22	0	-971	21706	20612	19606	18512	17506	21160	19060	8	5830	100	13660	10	1	7992592	1551	-10.91	13.97	12	0.47	-1779.00	1389.00	59200	20240220	-67.23	18600	20240722	4.30	59200	-67.23	20240220	18600	4.30	20240722	59200	-67.23	20240220	18600	4.30	20240722	0.78	N	452430	100	7 억		17413	N	N	0	N	00	N
56	20240723	101251	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	19610	90	2	0.46	566211600	28642	15.96	19520	20150	19520	25350	13670	19520	19768.61	0.22	0	-351	21706	20612	19606	18512	17506	21160	19060	8	5830	100	13660	10	1	7992592	1567	-11.02	14.12	12	0.36	-1779.00	1389.00	59200	20240220	-66.88	18600	20240722	5.43	59200	-66.88	20240220	18600	5.43	20240722	59200	-66.88	20240220	18600	5.43	20240722	0.78	N	452430	100	7 억		17413	N	N	0	N	00	N
57	20240723	091304	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	19830	310	2	1.59	326473720	16455	9.17	19520	20150	19520	25350	13670	19520	19840.47	0.22	0	2969	21706	20612	19606	18512	17506	21160	19060	8	5830	100	13660	10	1	7992592	1585	-11.15	14.28	12	0.21	-1779.00	1389.00	59200	20240220	-66.50	18600	20240722	6.61	59200	-66.50	20240220	18600	6.61	20240722	59200	-66.50	20240220	18600	6.61	20240722	0.78	N	452430	100	7 억		17413	N	N	0	N	00	N
58	20240722	161243	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N		N	19520	30	2	0.15	3471362660	178340	231.44	19190	20700	18600	25300	13650	19490	19464.77	0.18	0	2686	20210	19850	19430	19070	18650	19640	18860	8	5810	100	13640	10	1	7992592	1560	-10.97	14.05	12	2.23	-1779.00	1389.00	59200	20240220	-67.03	18600	20240722	4.95	59200	-67.03	20240220	18600	4.95	20240722	59200	-67.03	20240220	18600	4.95	20240722	0.76	N	452430	100	7 억		14035	N	N	0	N	00	N
59	20240722	151257	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N		N	19510	20	2	0.10	3407844330	175087	227.22	19190	20700	18600	25300	13650	19490	19463.72	0.18	0	2204	20210	19850	19430	19070	18650	19640	18860	8	5810	100	13640	10	1	7992592	1559	-10.97	14.05	12	2.19	-1779.00	1389.00	59200	20240220	-67.04	18600	20240722	4.89	59200	-67.04	20240220	18600	4.89	20240722	59200	-67.04	20240220	18600	4.89	20240722	0.76	N	452430	100	7 억		14035	N	N	0	N	00	N
60	20240722	141305	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N		N	19230	-260	5	-1.33	3256844370	167322	217.14	19190	20700	18600	25300	13650	19490	19464.53	0.18	0	385	20210	19850	19430	19070	18650	19640	18860	8	5810	100	13640	10	1	7992592	1537	-10.81	13.84	12	2.09	-1779.00	1389.00	59200	20240220	-67.52	18600	20240722	3.39	59200	-67.52	20240220	18600	3.39	20240722	59200	-67.52	20240220	18600	3.39	20240722	0.76	N	452430	100	7 억		14035	N	N	0	N	00	N
61	20240722	131258	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N		N	19680	190	2	0.97	3081153990	158284	205.41	19190	20700	18600	25300	13650	19490	19465.99	0.18	0	203	20210	19850	19430	19070	18650	19640	18860	8	5810	100	13640	10	1	7992592	1573	-11.06	14.17	12	1.98	-1779.00	1389.00	59200	20240220	-66.76	18600	20240722	5.81	59200	-66.76	20240220	18600	5.81	20240722	59200	-66.76	20240220	18600	5.81	20240722	0.76	N	452430	100	7 억		14035	N	N	0	N	00	N
62	20240722	121253	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N		N	19350	-140	5	-0.72	2890058750	148460	192.66	19190	20700	18600	25300	13650	19490	19466.92	0.18	0	-2257	20210	19850	19430	19070	18650	19640	18860	8	5810	100	13640	10	1	7992592	1547	-10.88	13.93	12	1.86	-1779.00	1389.00	59200	20240220	-67.31	18600	20240722	4.03	59200	-67.31	20240220	18600	4.03	20240722	59200	-67.31	20240220	18600	4.03	20240722	0.76	N	452430	100	7 억		14035	N	N	0	N	00	N
63	20240722	111255	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N		N	19110	-380	5	-1.95	2644054790	135690	176.09	19190	20700	18600	25300	13650	19490	19486.00	0.18	0	-3350	20210	19850	19430	19070	18650	19640	18860	8	5810	100	13640	10	1	7992592	1527	-10.74	13.76	12	1.70	-1779.00	1389.00	59200	20240220	-67.72	18600	20240722	2.74	59200	-67.72	20240220	18600	2.74	20240722	59200	-67.72	20240220	18600	2.74	20240722	0.76	N	452430	100	7 억		14035	N	N	0	N	00	N
64	20240722	101251	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N		N	18820	-670	5	-3.44	739208810	38823	50.38	19190	19500	18790	25300	13650	19490	19040.49	0.18	0	-4453	20210	19850	19430	19070	18650	19640	18860	8	5810	100	13640	10	1	7992592	1504	-10.58	13.55	12	0.49	-1779.00	1389.00	59200	20240220	-68.21	18790	20240722	0.16	59200	-68.21	20240220	18790	0.16	20240722	59200	-68.21	20240220	18790	0.16	20240722	0.76	N	452430	100	7 억		14035	N	N	0	N	00	N
65	20240722	091255	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N		N	19380	-110	5	-0.56	409645820	21416	27.79	19190	19500	18800	25300	13650	19490	19128.03	0.18	0	-3711	20210	19850	19430	19070	18650	19640	18860	8	5810	100	13640	10	1	7992592	1549	-10.89	13.95	12	0.27	-1779.00	1389.00	59200	20240220	-67.26	18800	20240722	3.09	59200	-67.26	20240220	18800	3.09	20240722	59200	-67.26	20240220	18800	3.09	20240722	0.76	N	452430	100	7 억		14035	N	N	0	N	00	N
66	20240719	161222	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N		N	19490	-300	5	-1.52	1476761010	76034	51.19	19790	19790	19010	25700	13860	19790	19422.32	0.08	0	7498	21010	20400	20090	19480	19170	20245	19325	8	5910	100	13850	10	1	7992592	1558	-10.96	14.03	12	0.95	-1779.00	1389.00	59200	20240220	-67.08	19010	20240719	2.52	59200	-67.08	20240220	19010	2.52	20240719	59200	-67.08	20240220	19010	2.52	20240719	0.75	N	452430	100	7 억		6306	N	N	0	N	00	N
67	20240719	151235	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N		N	19420	-370	5	-1.87	1424771150	73361	49.39	19790	19790	19010	25700	13860	19790	19421.37	0.08	0	7388	21010	20400	20090	19480	19170	20245	19325	8	5910	100	13850	10	1	7992592	1552	-10.92	13.98	12	0.92	-1779.00	1389.00	59200	20240220	-67.20	19010	20240719	2.16	59200	-67.20	20240220	19010	2.16	20240719	59200	-67.20	20240220	19010	2.16	20240719	0.75	N	452430	100	7 억		6306	N	N	0	N	00	N
68	20240719	141237	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N		N	19410	-380	5	-1.92	1310947060	67495	45.44	19790	19790	19010	25700	13860	19790	19422.88	0.08	0	7179	21010	20400	20090	19480	19170	20245	19325	8	5910	100	13850	10	1	7992592	1551	-10.91	13.97	12	0.84	-1779.00	1389.00	59200	20240220	-67.21	19010	20240719	2.10	59200	-67.21	20240220	19010	2.10	20240719	59200	-67.21	20240220	19010	2.10	20240719	0.75	N	452430	100	7 억		6306	N	N	0	N	00	N
69	20240719	131228	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N		N	19540	-250	5	-1.26	1165868730	60017	40.41	19790	19790	19010	25700	13860	19790	19425.64	0.08	0	7598	21010	20400	20090	19480	19170	20245	19325	8	5910	100	13850	10	1	7992592	1562	-10.98	14.07	12	0.75	-1779.00	1389.00	59200	20240220	-66.99	19010	20240719	2.79	59200	-66.99	20240220	19010	2.79	20240719	59200	-66.99	20240220	19010	2.79	20240719	0.75	N	452430	100	7 억		6306	N	N	0	N	00	N
70	20240719	121226	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N		N	19580	-210	5	-1.06	1071880930	55205	37.17	19790	19790	19010	25700	13860	19790	19416.37	0.08	0	7521	21010	20400	20090	19480	19170	20245	19325	8	5910	100	13850	10	1	7992592	1565	-11.01	14.10	12	0.69	-1779.00	1389.00	59200	20240220	-66.93	19010	20240719	3.00	59200	-66.93	20240220	19010	3.00	20240719	59200	-66.93	20240220	19010	3.00	20240719	0.75	N	452430	100	7 억		6306	N	N	0	N	00	N
71	20240719	111239	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N		N	19670	-120	5	-0.61	987449410	50885	34.26	19790	19790	19010	25700	13860	19790	19405.51	0.08	0	6574	21010	20400	20090	19480	19170	20245	19325	8	5910	100	13850	10	1	7992592	1572	-11.06	14.16	12	0.64	-1779.00	1389.00	59200	20240220	-66.77	19010	20240719	3.47	59200	-66.77	20240220	19010	3.47	20240719	59200	-66.77	20240220	19010	3.47	20240719	0.75	N	452430	100	7 억		6306	N	N	0	N	00	N
72	20240719	101224	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N		N	19270	-520	5	-2.63	650600160	33682	22.68	19790	19790	19010	25700	13860	19790	19315.96	0.08	0	-268	21010	20400	20090	19480	19170	20245	19325	8	5910	100	13850	10	1	7992592	1540	-10.83	13.87	12	0.42	-1779.00	1389.00	59200	20240220	-67.45	19010	20240719	1.37	59200	-67.45	20240220	19010	1.37	20240719	59200	-67.45	20240220	19010	1.37	20240719	0.75	N	452430	100	7 억		6306	N	N	0	N	00	N
73	20240719	091241	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N		N	19540	-250	5	-1.26	169378320	8604	5.79	19790	19790	19500	25700	13860	19790	19686.00	0.08	0	20	21010	20400	20090	19480	19170	20245	19325	8	5910	100	13850	10	1	7992592	1562	-10.98	14.07	12	0.11	-1779.00	1389.00	59200	20240220	-66.99	19500	20240719	0.21	59200	-66.99	20240220	19500	0.21	20240719	59200	-66.99	20240220	19500	0.21	20240719	0.75	N	452430	100	7 억		6306	N	N	0	N	00	N
74	20240718	161215	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N		N	19790	-1210	5	-5.76	2930175990	146990	165.37	20200	20700	19780	27300	14700	21000	19934.93	0.11	0	-2780	21933	21466	21133	20666	20333	21300	20500	8	6300	100	14700	10	1	7992592	1582	-11.12	14.25	12	1.84	-1779.00	1389.00	59200	20240220	-66.57	19780	20240718	0.05	59200	-66.57	20240220	19780	0.05	20240718	59200	-66.57	20240220	19780	0.05	20240718	0.74	N	452430	100	7 억		9050	N	N	0	N	00	N
75	20240718	151227	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N		N	19830	-1170	5	-5.57	2794215040	140122	157.64	20200	20700	19780	27300	14700	21000	19941.30	0.11	0	-2621	21933	21466	21133	20666	20333	21300	20500	8	6300	100	14700	10	1	7992592	1585	-11.15	14.28	12	1.75	-1779.00	1389.00	59200	20240220	-66.50	19780	20240718	0.25	59200	-66.50	20240220	19780	0.25	20240718	59200	-66.50	20240220	19780	0.25	20240718	0.74	N	452430	100	7 억		9050	N	N	0	N	00	N
76	20240718	141218	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N		N	19790	-1210	5	-5.76	2561902130	128392	144.44	20200	20700	19780	27300	14700	21000	19953.75	0.11	0	-2931	21933	21466	21133	20666	20333	21300	20500	8	6300	100	14700	10	1	7992592	1582	-11.12	14.25	12	1.61	-1779.00	1389.00	59200	20240220	-66.57	19780	20240718	0.05	59200	-66.57	20240220	19780	0.05	20240718	59200	-66.57	20240220	19780	0.05	20240718	0.74	N	452430	100	7 억		9050	N	N	0	N	00	N
77	20240718	131217	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N		N	19920	-1080	5	-5.14	2154146130	107817	121.30	20200	20700	19780	27300	14700	21000	19979.65	0.11	0	-1583	21933	21466	21133	20666	20333	21300	20500	8	6300	100	14700	10	1	7992592	1592	-11.20	14.34	12	1.35	-1779.00	1389.00	59200	20240220	-66.35	19780	20240718	0.71	59200	-66.35	20240220	19780	0.71	20240718	59200	-66.35	20240220	19780	0.71	20240718	0.74	N	452430	100	7 억		9050	N	N	0	N	00	N
78	20240718	121218	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N		N	20000	-1000	5	-4.76	2047051970	102436	115.24	20200	20700	19780	27300	14700	21000	19983.72	0.11	0	-1728	21933	21466	21133	20666	20333	21300	20500	8	6300	100	14700	50	1	7992592	1599	-11.24	14.40	12	1.28	-1779.00	1389.00	59200	20240220	-66.22	19780	20240718	1.11	59200	-66.22	20240220	19780	1.11	20240718	59200	-66.22	20240220	19780	1.11	20240718	0.74	N	452430	100	7 억		9050	N	N	0	N	00	N
79	20240718	111226	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N		N	19890	-1110	5	-5.29	1639285160	81927	92.17	20200	20700	19780	27300	14700	21000	20009.10	0.11	0	-2876	21933	21466	21133	20666	20333	21300	20500	8	6300	100	14700	10	1	7992592	1590	-11.18	14.32	12	1.03	-1779.00	1389.00	59200	20240220	-66.40	19780	20240718	0.56	59200	-66.40	20240220	19780	0.56	20240718	59200	-66.40	20240220	19780	0.56	20240718	0.74	N	452430	100	7 억		9050	N	N	0	N	00	N
80	20240718	101229	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N		N	20050	-950	5	-4.52	1266590700	63303	71.22	20200	20700	19780	27300	14700	21000	20008.38	0.11	0	2443	21933	21466	21133	20666	20333	21300	20500	8	6300	100	14700	50	1	7992592	1603	-11.27	14.43	12	0.79	-1779.00	1389.00	59200	20240220	-66.13	19780	20240718	1.37	59200	-66.13	20240220	19780	1.37	20240718	59200	-66.13	20240220	19780	1.37	20240718	0.74	N	452430	100	7 억		9050	N	N	0	N	00	N
81	20240718	091231	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N		N	20050	-950	5	-4.52	596770590	29739	33.46	20200	20700	19820	27300	14700	21000	20066.94	0.11	0	2990	21933	21466	21133	20666	20333	21300	20500	8	6300	100	14700	50	1	7992592	1603	-11.27	14.43	12	0.37	-1779.00	1389.00	59200	20240220	-66.13	19820	20240718	1.16	59200	-66.13	20240220	19820	1.16	20240718	59200	-66.13	20240220	19820	1.16	20240718	0.74	N	452430	100	7 억		9050	N	N	0	N	00	N
82	20240717	161320	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	21000	-600	5	-2.78	1855993400	88274	111.61	21600	21600	20800	28050	15150	21600	21025.42	0.25	0	-10868	22633	22116	21683	21166	20733	21900	20950	8	6450	100	15120	50	1	7992592	1678	-11.80	15.12	12	1.10	-1779.00	1389.00	59200	20240220	-64.53	20700	20240527	1.45	59200	-64.53	20240220	20700	1.45	20240527	59200	-64.53	20240220	20700	1.45	20240527	0.73	N	452430	100	7 억		19818	N	N	0	N	00	N
83	20240717	151327	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	21050	-550	5	-2.55	1806257550	85903	108.61	21600	21600	20800	28050	15150	21600	21026.71	0.25	0	-10860	22633	22116	21683	21166	20733	21900	20950	8	6450	100	15120	50	1	7992592	1682	-11.83	15.15	12	1.07	-1779.00	1389.00	59200	20240220	-64.44	20700	20240527	1.69	59200	-64.44	20240220	20700	1.69	20240527	59200	-64.44	20240220	20700	1.69	20240527	0.73	N	452430	100	7 억		19818	N	N	0	N	00	N
84	20240717	141324	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	20900	-700	5	-3.24	1549998950	73685	93.16	21600	21600	20800	28050	15150	21600	21035.47	0.25	0	-9645	22633	22116	21683	21166	20733	21900	20950	8	6450	100	15120	50	1	7992592	1670	-11.75	15.05	12	0.92	-1779.00	1389.00	59200	20240220	-64.70	20700	20240527	0.97	59200	-64.70	20240220	20700	0.97	20240527	59200	-64.70	20240220	20700	0.97	20240527	0.73	N	452430	100	7 억		19818	N	N	0	N	00	N
85	20240717	131322	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	21000	-600	5	-2.78	1331954600	63260	79.98	21600	21600	20800	28050	15150	21600	21055.24	0.25	0	-5306	22633	22116	21683	21166	20733	21900	20950	8	6450	100	15120	50	1	7992592	1678	-11.80	15.12	12	0.79	-1779.00	1389.00	59200	20240220	-64.53	20700	20240527	1.45	59200	-64.53	20240220	20700	1.45	20240527	59200	-64.53	20240220	20700	1.45	20240527	0.73	N	452430	100	7 억		19818	N	N	0	N	00	N
86	20240717	121323	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	20900	-700	5	-3.24	1182693450	56132	70.97	21600	21600	20800	28050	15150	21600	21069.86	0.25	0	-4573	22633	22116	21683	21166	20733	21900	20950	8	6450	100	15120	50	1	7992592	1670	-11.75	15.05	12	0.70	-1779.00	1389.00	59200	20240220	-64.70	20700	20240527	0.97	59200	-64.70	20240220	20700	0.97	20240527	59200	-64.70	20240220	20700	0.97	20240527	0.73	N	452430	100	7 억		19818	N	N	0	N	00	N
87	20240717	111325	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	20850	-750	5	-3.47	1021563600	48420	61.22	21600	21600	20800	28050	15150	21600	21097.97	0.25	0	-4130	22633	22116	21683	21166	20733	21900	20950	8	6450	100	15120	50	1	7992592	1666	-11.72	15.01	12	0.61	-1779.00	1389.00	59200	20240220	-64.78	20700	20240527	0.72	59200	-64.78	20240220	20700	0.72	20240527	59200	-64.78	20240220	20700	0.72	20240527	0.73	N	452430	100	7 억		19818	N	N	0	N	00	N
88	20240717	101328	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	21000	-600	5	-2.78	637243350	30037	37.98	21600	21600	20950	28050	15150	21600	21215.28	0.25	0	-3602	22633	22116	21683	21166	20733	21900	20950	8	6450	100	15120	50	1	7992592	1678	-11.80	15.12	12	0.38	-1779.00	1389.00	59200	20240220	-64.53	20700	20240527	1.45	59200	-64.53	20240220	20700	1.45	20240527	59200	-64.53	20240220	20700	1.45	20240527	0.73	N	452430	100	7 억		19818	N	N	0	N	00	N
89	20240717	091054	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	21500	-100	5	-0.46	22687550	1057	1.34	21600	21600	21400	28050	15150	21600	21464.10	0.25	0	-335	22633	22116	21683	21166	20733	21900	20950	8	6450	100	15120	50	1	7992592	1718	-12.09	15.48	12	0.01	-1779.00	1389.00	59200	20240220	-63.68	20700	20240527	3.86	59200	-63.68	20240220	20700	3.86	20240527	59200	-63.68	20240220	20700	3.86	20240527	0.73	N	452430	100	7 억		19818	N	N	0	N	00	N
90	20240716	161325	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	21600	-350	5	-1.59	1683031050	78228	121.95	21900	22200	21250	28500	15400	21950	21514.44	0.33	0	-6977	22883	22416	22133	21666	21383	22275	21525	8	6550	100	15360	50	1	7992592	1726	-12.14	15.55	12	0.98	-1779.00	1389.00	59200	20240220	-63.51	20700	20240527	4.35	59200	-63.51	20240220	20700	4.35	20240527	59200	-63.51	20240220	20700	4.35	20240527	0.72	N	452430	100	7 억		26507	N	N	0	N	00	N
91	20240716	151340	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	21600	-350	5	-1.59	1646629350	76538	119.32	21900	22200	21250	28500	15400	21950	21513.88	0.33	0	-6757	22883	22416	22133	21666	21383	22275	21525	8	6550	100	15360	50	1	7992592	1726	-12.14	15.55	12	0.96	-1779.00	1389.00	59200	20240220	-63.51	20700	20240527	4.35	59200	-63.51	20240220	20700	4.35	20240527	59200	-63.51	20240220	20700	4.35	20240527	0.72	N	452430	100	7 억		26507	N	N	0	N	00	N
92	20240716	141334	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	21500	-450	5	-2.05	1512226550	70288	109.57	21900	22200	21250	28500	15400	21950	21514.72	0.33	0	-6610	22883	22416	22133	21666	21383	22275	21525	8	6550	100	15360	50	1	7992592	1718	-12.09	15.48	12	0.88	-1779.00	1389.00	59200	20240220	-63.68	20700	20240527	3.86	59200	-63.68	20240220	20700	3.86	20240527	59200	-63.68	20240220	20700	3.86	20240527	0.72	N	452430	100	7 억		26507	N	N	0	N	00	N
93	20240716	131336	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	21500	-450	5	-2.05	1386649200	64441	100.46	21900	22200	21250	28500	15400	21950	21518.12	0.33	0	-6836	22883	22416	22133	21666	21383	22275	21525	8	6550	100	15360	50	1	7992592	1718	-12.09	15.48	12	0.81	-1779.00	1389.00	59200	20240220	-63.68	20700	20240527	3.86	59200	-63.68	20240220	20700	3.86	20240527	59200	-63.68	20240220	20700	3.86	20240527	0.72	N	452430	100	7 억		26507	N	N	0	N	00	N
94	20240716	121331	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	21600	-350	5	-1.59	1206493900	56047	87.37	21900	22200	21250	28500	15400	21950	21526.47	0.33	0	-6338	22883	22416	22133	21666	21383	22275	21525	8	6550	100	15360	50	1	7992592	1726	-12.14	15.55	12	0.70	-1779.00	1389.00	59200	20240220	-63.51	20700	20240527	4.35	59200	-63.51	20240220	20700	4.35	20240527	59200	-63.51	20240220	20700	4.35	20240527	0.72	N	452430	100	7 억		26507	N	N	0	N	00	N
95	20240716	111334	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	21400	-550	5	-2.51	1022429900	47506	74.06	21900	22200	21250	28500	15400	21950	21522.12	0.33	0	-3880	22883	22416	22133	21666	21383	22275	21525	8	6550	100	15360	50	1	7992592	1710	-12.03	15.41	12	0.59	-1779.00	1389.00	59200	20240220	-63.85	20700	20240527	3.38	59200	-63.85	20240220	20700	3.38	20240527	59200	-63.85	20240220	20700	3.38	20240527	0.72	N	452430	100	7 억		26507	N	N	0	N	00	N
96	20240716	101333	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	21300	-650	5	-2.96	741623200	34354	53.56	21900	22200	21250	28500	15400	21950	21587.68	0.33	0	-5842	22883	22416	22133	21666	21383	22275	21525	8	6550	100	15360	50	1	7992592	1702	-11.97	15.33	12	0.43	-1779.00	1389.00	59200	20240220	-64.02	20700	20240527	2.90	59200	-64.02	20240220	20700	2.90	20240527	59200	-64.02	20240220	20700	2.90	20240527	0.72	N	452430	100	7 억		26507	N	N	0	N	00	N
97	20240716	091331	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	21800	-150	5	-0.68	102383600	4687	7.31	21900	22200	21800	28500	15400	21950	21844.16	0.33	0	592	22883	22416	22133	21666	21383	22275	21525	8	6550	100	15360	50	1	7992592	1742	-12.25	15.69	12	0.06	-1779.00	1389.00	59200	20240220	-63.18	20700	20240527	5.31	59200	-63.18	20240220	20700	5.31	20240527	59200	-63.18	20240220	20700	5.31	20240527	0.72	N	452430	100	7 억		26507	N	N	0	N	00	N
98	20240715	161311	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	21950	-550	5	-2.44	1371829750	62318	68.98	22600	22600	21850	29250	15750	22500	22013.41	0.40	0	-7019	22900	22700	22300	22100	21700	22800	22200	8	6750	100	15750	50	1	7992592	1754	-12.34	15.80	12	0.78	-1779.00	1389.00	59200	20240220	-62.92	20700	20240527	6.04	59200	-62.92	20240220	20700	6.04	20240527	59200	-62.92	20240220	20700	6.04	20240527	0.76	N	452430	100	7 억		32069	N	N	0	N	00	N
99	20240715	151321	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	22000	-500	5	-2.22	1334140300	60601	67.08	22600	22600	21850	29250	15750	22500	22015.15	0.40	0	-6923	22900	22700	22300	22100	21700	22800	22200	8	6750	100	15750	50	1	7992592	1758	-12.37	15.84	12	0.76	-1779.00	1389.00	59200	20240220	-62.84	20700	20240527	6.28	59200	-62.84	20240220	20700	6.28	20240527	59200	-62.84	20240220	20700	6.28	20240527	0.76	N	452430	100	7 억		32069	N	N	0	N	00	N
100	20240715	141318	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	22050	-450	5	-2.00	1125330350	51115	56.58	22600	22600	21850	29250	15750	22500	22015.66	0.40	0	-6303	22900	22700	22300	22100	21700	22800	22200	8	6750	100	15750	50	1	7992592	1762	-12.39	15.87	12	0.64	-1779.00	1389.00	59200	20240220	-62.75	20700	20240527	6.52	59200	-62.75	20240220	20700	6.52	20240527	59200	-62.75	20240220	20700	6.52	20240527	0.76	N	452430	100	7 억		32069	N	N	0	N	00	N
101	20240715	131320	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	22000	-500	5	-2.22	917490550	41650	46.10	22600	22600	21850	29250	15750	22500	22028.58	0.40	0	-6154	22900	22700	22300	22100	21700	22800	22200	8	6750	100	15750	50	1	7992592	1758	-12.37	15.84	12	0.52	-1779.00	1389.00	59200	20240220	-62.84	20700	20240527	6.28	59200	-62.84	20240220	20700	6.28	20240527	59200	-62.84	20240220	20700	6.28	20240527	0.76	N	452430	100	7 억		32069	N	N	0	N	00	N
102	20240715	121317	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	22000	-500	5	-2.22	797933800	36205	40.08	22600	22600	21850	29250	15750	22500	22039.33	0.40	0	-6012	22900	22700	22300	22100	21700	22800	22200	8	6750	100	15750	50	1	7992592	1758	-12.37	15.84	12	0.45	-1779.00	1389.00	59200	20240220	-62.84	20700	20240527	6.28	59200	-62.84	20240220	20700	6.28	20240527	59200	-62.84	20240220	20700	6.28	20240527	0.76	N	452430	100	7 억		32069	N	N	0	N	00	N
103	20240715	111318	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	21900	-600	5	-2.67	726006650	32930	36.45	22600	22600	21850	29250	15750	22500	22046.97	0.40	0	-5933	22900	22700	22300	22100	21700	22800	22200	8	6750	100	15750	50	1	7992592	1750	-12.31	15.77	12	0.41	-1779.00	1389.00	59200	20240220	-63.01	20700	20240527	5.80	59200	-63.01	20240220	20700	5.80	20240527	59200	-63.01	20240220	20700	5.80	20240527	0.76	N	452430	100	7 억		32069	N	N	0	N	00	N
104	20240715	101316	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	21900	-600	5	-2.67	555379850	25159	27.85	22600	22600	21850	29250	15750	22500	22074.80	0.40	0	-5237	22900	22700	22300	22100	21700	22800	22200	8	6750	100	15750	50	1	7992592	1750	-12.31	15.77	12	0.31	-1779.00	1389.00	59200	20240220	-63.01	20700	20240527	5.80	59200	-63.01	20240220	20700	5.80	20240527	59200	-63.01	20240220	20700	5.80	20240527	0.76	N	452430	100	7 억		32069	N	N	0	N	00	N
105	20240715	091318	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	22000	-500	5	-2.22	148611000	6695	7.41	22600	22600	22000	29250	15750	22500	22197.31	0.40	0	-1178	22900	22700	22300	22100	21700	22800	22200	8	6750	100	15750	50	1	7992592	1758	-12.37	15.84	12	0.08	-1779.00	1389.00	59200	20240220	-62.84	20700	20240527	6.28	59200	-62.84	20240220	20700	6.28	20240527	59200	-62.84	20240220	20700	6.28	20240527	0.76	N	452430	100	7 억		32069	N	N	0	N	00	N
106	20240712	161307	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	22500	0	3	0.00	1985103900	89596	16.89	22500	22500	21900	29250	15750	22500	22155.68	0.51	0	-10503	25266	23882	22866	21482	20466	24575	22175	8	6750	100	15750	50	1	7992592	1798	-12.65	16.20	12	1.12	-1779.00	1389.00	59200	20240220	-61.99	20700	20240527	8.70	59200	-61.99	20240220	20700	8.70	20240527	59200	-61.99	20240220	20700	8.70	20240527	0.77	N	452430	100	7 억		40713	N	N	0	N	00	N
107	20240712	151315	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	22350	-150	5	-0.67	1894663800	85566	16.13	22500	22500	21900	29250	15750	22500	22142.37	0.51	0	-10067	25266	23882	22866	21482	20466	24575	22175	8	6750	100	15750	50	1	7992592	1786	-12.56	16.09	12	1.07	-1779.00	1389.00	59200	20240220	-62.25	20700	20240527	7.97	59200	-62.25	20240220	20700	7.97	20240527	59200	-62.25	20240220	20700	7.97	20240527	0.77	N	452430	100	7 억		40713	N	N	0	N	00	N
108	20240712	141318	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	22050	-450	5	-2.00	1690240400	76399	14.40	22500	22500	21900	29250	15750	22500	22123.45	0.51	0	-8598	25266	23882	22866	21482	20466	24575	22175	8	6750	100	15750	50	1	7992592	1762	-12.39	15.87	12	0.96	-1779.00	1389.00	59200	20240220	-62.75	20700	20240527	6.52	59200	-62.75	20240220	20700	6.52	20240527	59200	-62.75	20240220	20700	6.52	20240527	0.77	N	452430	100	7 억		40713	N	N	0	N	00	N
109	20240712	131313	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	22300	-200	5	-0.89	1494725550	67559	12.74	22500	22500	21900	29250	15750	22500	22124.28	0.51	0	-8829	25266	23882	22866	21482	20466	24575	22175	8	6750	100	15750	50	1	7992592	1782	-12.54	16.05	12	0.85	-1779.00	1389.00	59200	20240220	-62.33	20700	20240527	7.73	59200	-62.33	20240220	20700	7.73	20240527	59200	-62.33	20240220	20700	7.73	20240527	0.77	N	452430	100	7 억		40713	N	N	0	N	00	N
110	20240712	121314	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	22100	-400	5	-1.78	1273279550	57634	10.87	22500	22500	21900	29250	15750	22500	22091.92	0.51	0	-8122	25266	23882	22866	21482	20466	24575	22175	8	6750	100	15750	50	1	7992592	1766	-12.42	15.91	12	0.72	-1779.00	1389.00	59200	20240220	-62.67	20700	20240527	6.76	59200	-62.67	20240220	20700	6.76	20240527	59200	-62.67	20240220	20700	6.76	20240527	0.77	N	452430	100	7 억		40713	N	N	0	N	00	N
111	20240712	111309	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	22150	-350	5	-1.56	947986450	42898	8.09	22500	22500	21900	29250	15750	22500	22097.84	0.51	0	-7157	25266	23882	22866	21482	20466	24575	22175	8	6750	100	15750	50	1	7992592	1770	-12.45	15.95	12	0.54	-1779.00	1389.00	59200	20240220	-62.58	20700	20240527	7.00	59200	-62.58	20240220	20700	7.00	20240527	59200	-62.58	20240220	20700	7.00	20240527	0.77	N	452430	100	7 억		40713	N	N	0	N	00	N
112	20240712	101312	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	22100	-400	5	-1.78	779340800	35269	6.65	22500	22500	21900	29250	15750	22500	22096.10	0.51	0	-6048	25266	23882	22866	21482	20466	24575	22175	8	6750	100	15750	50	1	7992592	1766	-12.42	15.91	12	0.44	-1779.00	1389.00	59200	20240220	-62.67	20700	20240527	6.76	59200	-62.67	20240220	20700	6.76	20240527	59200	-62.67	20240220	20700	6.76	20240527	0.77	N	452430	100	7 억		40713	N	N	0	N	00	N
113	20240712	091309	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	22000	-500	5	-2.22	367374850	16651	3.14	22500	22500	21900	29250	15750	22500	22061.04	0.51	0	-3672	25266	23882	22866	21482	20466	24575	22175	8	6750	100	15750	50	1	7992592	1758	-12.37	15.84	12	0.21	-1779.00	1389.00	59200	20240220	-62.84	20700	20240527	6.28	59200	-62.84	20240220	20700	6.28	20240527	59200	-62.84	20240220	20700	6.28	20240527	0.77	N	452430	100	7 억		40713	N	N	0	N	00	N
114	20240711	161303	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	22500	850	2	3.93	12244503300	528095	638.47	21850	24250	21850	28100	15200	21650	23186.67	0.15	0	32655	22816	22232	21816	21232	20816	22025	21025	8	6450	100	15150	50	1	7992592	1798	-12.65	16.20	12	6.61	-1779.00	1389.00	59200	20240220	-61.99	20700	20240527	8.70	59200	-61.99	20240220	20700	8.70	20240527	59200	-61.99	20240220	20700	8.70	20240527	0.72	N	452430	100	7 억		12169	N	N	0	N	00	N
115	20240711	151310	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	22600	950	2	4.39	12017346400	518015	626.28	21850	24250	21850	28100	15200	21650	23198.84	0.15	0	31148	22816	22232	21816	21232	20816	22025	21025	8	6450	100	15150	50	1	7992592	1806	-12.70	16.27	12	6.48	-1779.00	1389.00	59200	20240220	-61.82	20700	20240527	9.18	59200	-61.82	20240220	20700	9.18	20240527	59200	-61.82	20240220	20700	9.18	20240527	0.72	N	452430	100	7 억		12169	N	N	0	N	00	N
116	20240711	141312	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	22700	1050	2	4.85	11672207700	502717	607.78	21850	24250	21850	28100	15200	21650	23218.25	0.15	0	32040	22816	22232	21816	21232	20816	22025	21025	8	6450	100	15150	50	1	7992592	1814	-12.76	16.34	12	6.29	-1779.00	1389.00	59200	20240220	-61.66	20700	20240527	9.66	59200	-61.66	20240220	20700	9.66	20240527	59200	-61.66	20240220	20700	9.66	20240527	0.72	N	452430	100	7 억		12169	N	N	0	N	00	N
117	20240711	131309	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	22650	1000	2	4.62	11237155950	483468	584.51	21850	24250	21850	28100	15200	21650	23242.81	0.15	0	23958	22816	22232	21816	21232	20816	22025	21025	8	6450	100	15150	50	1	7992592	1810	-12.73	16.31	12	6.05	-1779.00	1389.00	59200	20240220	-61.74	20700	20240527	9.42	59200	-61.74	20240220	20700	9.42	20240527	59200	-61.74	20240220	20700	9.42	20240527	0.72	N	452430	100	7 억		12169	N	N	0	N	00	N
118	20240711	121307	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	23000	1350	2	6.24	10324822950	443515	536.21	21850	24250	21850	28100	15200	21650	23279.53	0.15	0	21403	22816	22232	21816	21232	20816	22025	21025	8	6450	100	15150	50	1	7992592	1838	-12.93	16.56	12	5.55	-1779.00	1389.00	59200	20240220	-61.15	20700	20240527	11.11	59200	-61.15	20240220	20700	11.11	20240527	59200	-61.15	20240220	20700	11.11	20240527	0.72	N	452430	100	7 억		12169	N	N	0	N	00	N
119	20240711	111304	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	23450	1800	2	8.31	9433732050	404946	489.58	21850	24250	21850	28100	15200	21650	23296.27	0.15	0	21251	22816	22232	21816	21232	20816	22025	21025	8	6450	100	15150	50	1	7992592	1874	-13.18	16.88	12	5.07	-1779.00	1389.00	59200	20240220	-60.39	20700	20240527	13.29	59200	-60.39	20240220	20700	13.29	20240527	59200	-60.39	20240220	20700	13.29	20240527	0.72	N	452430	100	7 억		12169	N	N	0	N	00	N
120	20240711	101306	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	22700	1050	2	4.85	3714942350	162437	196.39	21850	23700	21850	28100	15200	21650	22870.05	0.15	0	20665	22816	22232	21816	21232	20816	22025	21025	8	6450	100	15150	50	1	7992592	1814	-12.76	16.34	12	2.03	-1779.00	1389.00	59200	20240220	-61.66	20700	20240527	9.66	59200	-61.66	20240220	20700	9.66	20240527	59200	-61.66	20240220	20700	9.66	20240527	0.72	N	452430	100	7 억		12169	N	N	0	N	00	N
121	20240711	091303	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	23250	1600	2	7.39	2142374400	93403	112.92	21850	23700	21850	28100	15200	21650	22936.89	0.15	0	22397	22816	22232	21816	21232	20816	22025	21025	8	6450	100	15150	50	1	7992592	1858	-13.07	16.74	12	1.17	-1779.00	1389.00	59200	20240220	-60.73	20700	20240527	12.32	59200	-60.73	20240220	20700	12.32	20240527	59200	-60.73	20240220	20700	12.32	20240527	0.72	N	452430	100	7 억		12169	N	N	0	N	00	N
122	20240710	161256	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	21650	-450	5	-2.04	1776676850	82082	107.77	22400	22400	21400	28700	15500	22100	21645.14	0.30	0	-11507	22766	22432	22216	21882	21666	22600	22050	8	6600	100	15470	50	1	7992592	1730	-12.17	15.59	12	1.03	-1779.00	1389.00	59200	20240220	-63.43	20700	20240527	4.59	59200	-63.43	20240220	20700	4.59	20240527	59200	-63.43	20240220	20700	4.59	20240527	0.76	N	452430	100	7 억		23676	N	N	0	N	00	N
123	20240710	151303	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	21700	-400	5	-1.81	1619343050	74852	98.27	22400	22400	21400	28700	15500	22100	21633.93	0.30	0	-11254	22766	22432	22216	21882	21666	22600	22050	8	6600	100	15470	50	1	7992592	1734	-12.20	15.62	12	0.94	-1779.00	1389.00	59200	20240220	-63.34	20700	20240527	4.83	59200	-63.34	20240220	20700	4.83	20240527	59200	-63.34	20240220	20700	4.83	20240527	0.76	N	452430	100	7 억		23676	N	N	0	N	00	N
124	20240710	141303	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	21650	-450	5	-2.04	1455376900	67265	88.31	22400	22400	21400	28700	15500	22100	21636.47	0.30	0	-11034	22766	22432	22216	21882	21666	22600	22050	8	6600	100	15470	50	1	7992592	1730	-12.17	15.59	12	0.84	-1779.00	1389.00	59200	20240220	-63.43	20700	20240527	4.59	59200	-63.43	20240220	20700	4.59	20240527	59200	-63.43	20240220	20700	4.59	20240527	0.76	N	452430	100	7 억		23676	N	N	0	N	00	N
125	20240710	131302	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	21700	-400	5	-1.81	1235169400	57034	74.88	22400	22400	21400	28700	15500	22100	21656.72	0.30	0	-12072	22766	22432	22216	21882	21666	22600	22050	8	6600	100	15470	50	1	7992592	1734	-12.20	15.62	12	0.71	-1779.00	1389.00	59200	20240220	-63.34	20700	20240527	4.83	59200	-63.34	20240220	20700	4.83	20240527	59200	-63.34	20240220	20700	4.83	20240527	0.76	N	452430	100	7 억		23676	N	N	0	N	00	N
126	20240710	121259	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	21600	-500	5	-2.26	1179570300	54462	71.50	22400	22400	21400	28700	15500	22100	21658.59	0.30	0	-12042	22766	22432	22216	21882	21666	22600	22050	8	6600	100	15470	50	1	7992592	1726	-12.14	15.55	12	0.68	-1779.00	1389.00	59200	20240220	-63.51	20700	20240527	4.35	59200	-63.51	20240220	20700	4.35	20240527	59200	-63.51	20240220	20700	4.35	20240527	0.76	N	452430	100	7 억		23676	N	N	0	N	00	N
127	20240710	111300	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	21550	-550	5	-2.49	1001871550	46195	60.65	22400	22400	21400	28700	15500	22100	21687.88	0.30	0	-10280	22766	22432	22216	21882	21666	22600	22050	8	6600	100	15470	50	1	7992592	1722	-12.11	15.51	12	0.58	-1779.00	1389.00	59200	20240220	-63.60	20700	20240527	4.11	59200	-63.60	20240220	20700	4.11	20240527	59200	-63.60	20240220	20700	4.11	20240527	0.76	N	452430	100	7 억		23676	N	N	0	N	00	N
128	20240710	101256	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	21800	-300	5	-1.36	579261550	26637	34.97	22400	22400	21500	28700	15500	22100	21746.50	0.30	0	-8217	22766	22432	22216	21882	21666	22600	22050	8	6600	100	15470	50	1	7992592	1742	-12.25	15.69	12	0.33	-1779.00	1389.00	59200	20240220	-63.18	20700	20240527	5.31	59200	-63.18	20240220	20700	5.31	20240527	59200	-63.18	20240220	20700	5.31	20240527	0.76	N	452430	100	7 억		23676	N	N	0	N	00	N
129	20240710	091302	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	21750	-350	5	-1.58	185189400	8448	11.09	22400	22400	21700	28700	15500	22100	21921.09	0.30	0	-4492	22766	22432	22216	21882	21666	22600	22050	8	6600	100	15470	50	1	7992592	1738	-12.23	15.66	12	0.11	-1779.00	1389.00	59200	20240220	-63.26	20700	20240527	5.07	59200	-63.26	20240220	20700	5.07	20240527	59200	-63.26	20240220	20700	5.07	20240527	0.76	N	452430	100	7 억		23676	N	N	0	N	00	N
130	20240709	161253	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	22100	200	2	0.91	1686962950	75897	77.50	22000	22550	22000	28450	15350	21900	22227.44	0.29	0	843	23333	22616	22133	21416	20933	22375	21175	8	6550	100	15330	50	1	7992592	1766	-12.42	15.91	12	0.95	-1779.00	1389.00	59200	20240220	-62.67	20700	20240527	6.76	59200	-62.67	20240220	20700	6.76	20240527	59200	-62.67	20240220	20700	6.76	20240527	0.71	N	452430	100	7 억		22832	N	N	0	N	00	N
131	20240709	151302	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	22050	150	2	0.68	1637226300	73645	75.20	22000	22550	22000	28450	15350	21900	22231.33	0.29	0	1155	23333	22616	22133	21416	20933	22375	21175	8	6550	100	15330	50	1	7992592	1762	-12.39	15.87	12	0.92	-1779.00	1389.00	59200	20240220	-62.75	20700	20240527	6.52	59200	-62.75	20240220	20700	6.52	20240527	59200	-62.75	20240220	20700	6.52	20240527	0.71	N	452430	100	7 억		22832	N	N	0	N	00	N
132	20240709	141301	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	22050	150	2	0.68	1425412200	64043	65.40	22000	22550	22000	28450	15350	21900	22257.11	0.29	0	3167	23333	22616	22133	21416	20933	22375	21175	8	6550	100	15330	50	1	7992592	1762	-12.39	15.87	12	0.80	-1779.00	1389.00	59200	20240220	-62.75	20700	20240527	6.52	59200	-62.75	20240220	20700	6.52	20240527	59200	-62.75	20240220	20700	6.52	20240527	0.71	N	452430	100	7 억		22832	N	N	0	N	00	N
133	20240709	131305	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	22100	200	2	0.91	1247210250	55976	57.16	22000	22550	22000	28450	15350	21900	22281.16	0.29	0	7047	23333	22616	22133	21416	20933	22375	21175	8	6550	100	15330	50	1	7992592	1766	-12.42	15.91	12	0.70	-1779.00	1389.00	59200	20240220	-62.67	20700	20240527	6.76	59200	-62.67	20240220	20700	6.76	20240527	59200	-62.67	20240220	20700	6.76	20240527	0.71	N	452430	100	7 억		22832	N	N	0	N	00	N
134	20240709	121305	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	22200	300	2	1.37	1186260000	53224	54.35	22000	22550	22000	28450	15350	21900	22288.07	0.29	0	7422	23333	22616	22133	21416	20933	22375	21175	8	6550	100	15330	50	1	7992592	1774	-12.48	15.98	12	0.67	-1779.00	1389.00	59200	20240220	-62.50	20700	20240527	7.25	59200	-62.50	20240220	20700	7.25	20240527	59200	-62.50	20240220	20700	7.25	20240527	0.71	N	452430	100	7 억		22832	N	N	0	N	00	N
135	20240709	111307	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	22350	450	2	2.05	934166050	41867	42.75	22000	22550	22000	28450	15350	21900	22312.71	0.29	0	6913	23333	22616	22133	21416	20933	22375	21175	8	6550	100	15330	50	1	7992592	1786	-12.56	16.09	12	0.52	-1779.00	1389.00	59200	20240220	-62.25	20700	20240527	7.97	59200	-62.25	20240220	20700	7.97	20240527	59200	-62.25	20240220	20700	7.97	20240527	0.71	N	452430	100	7 억		22832	N	N	0	N	00	N
136	20240709	101301	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	22350	450	2	2.05	650244150	29202	29.82	22000	22500	22000	28450	15350	21900	22267.11	0.29	0	4509	23333	22616	22133	21416	20933	22375	21175	8	6550	100	15330	50	1	7992592	1786	-12.56	16.09	12	0.37	-1779.00	1389.00	59200	20240220	-62.25	20700	20240527	7.97	59200	-62.25	20240220	20700	7.97	20240527	59200	-62.25	20240220	20700	7.97	20240527	0.71	N	452430	100	7 억		22832	N	N	0	N	00	N
137	20240709	091258	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	22100	200	2	0.91	152211800	6899	7.05	22000	22200	22000	28450	15350	21900	22062.88	0.29	0	1696	23333	22616	22133	21416	20933	22375	21175	8	6550	100	15330	50	1	7992592	1766	-12.42	15.91	12	0.09	-1779.00	1389.00	59200	20240220	-62.67	20700	20240527	6.76	59200	-62.67	20240220	20700	6.76	20240527	59200	-62.67	20240220	20700	6.76	20240527	0.71	N	452430	100	7 억		22832	N	N	0	N	00	N
138	20240708	161250	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	21900	-300	5	-1.35	2140457350	97285	93.43	22300	22850	21650	28850	15550	22200	22003.08	0.41	0	-10818	23033	22616	22033	21616	21033	22825	21825	8	6650	100	15540	50	1	7992592	1750	-12.31	15.77	12	1.22	-1779.00	1389.00	59200	20240220	-63.01	20700	20240527	5.80	59200	-63.01	20240220	20700	5.80	20240527	59200	-63.01	20240220	20700	5.80	20240527	0.76	N	452430	100	7 억		32798	N	N	0	N	00	N
139	20240708	151253	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	21900	-300	5	-1.35	2083174300	94666	90.92	22300	22850	21650	28850	15550	22200	22005.51	0.41	0	-9933	23033	22616	22033	21616	21033	22825	21825	8	6650	100	15540	50	1	7992592	1750	-12.31	15.77	12	1.18	-1779.00	1389.00	59200	20240220	-63.01	20700	20240527	5.80	59200	-63.01	20240220	20700	5.80	20240527	59200	-63.01	20240220	20700	5.80	20240527	0.76	N	452430	100	7 억		32798	N	N	0	N	00	N
140	20240708	141255	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	21850	-350	5	-1.58	1830086950	83115	79.82	22300	22850	21650	28850	15550	22200	22018.73	0.41	0	-8186	23033	22616	22033	21616	21033	22825	21825	8	6650	100	15540	50	1	7992592	1746	-12.28	15.73	12	1.04	-1779.00	1389.00	59200	20240220	-63.09	20700	20240527	5.56	59200	-63.09	20240220	20700	5.56	20240527	59200	-63.09	20240220	20700	5.56	20240527	0.76	N	452430	100	7 억		32798	N	N	0	N	00	N
141	20240708	131250	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	21850	-350	5	-1.58	1658938800	75284	72.30	22300	22850	21650	28850	15550	22200	22035.74	0.41	0	-9692	23033	22616	22033	21616	21033	22825	21825	8	6650	100	15540	50	1	7992592	1746	-12.28	15.73	12	0.94	-1779.00	1389.00	59200	20240220	-63.09	20700	20240527	5.56	59200	-63.09	20240220	20700	5.56	20240527	59200	-63.09	20240220	20700	5.56	20240527	0.76	N	452430	100	7 억		32798	N	N	0	N	00	N
142	20240708	121252	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	21800	-400	5	-1.80	1539691650	69822	67.06	22300	22850	21650	28850	15550	22200	22051.66	0.41	0	-8853	23033	22616	22033	21616	21033	22825	21825	8	6650	100	15540	50	1	7992592	1742	-12.25	15.69	12	0.87	-1779.00	1389.00	59200	20240220	-63.18	20700	20240527	5.31	59200	-63.18	20240220	20700	5.31	20240527	59200	-63.18	20240220	20700	5.31	20240527	0.76	N	452430	100	7 억		32798	N	N	0	N	00	N
143	20240708	111250	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	21750	-450	5	-2.03	1374681050	62245	59.78	22300	22850	21650	28850	15550	22200	22085.00	0.41	0	-9114	23033	22616	22033	21616	21033	22825	21825	8	6650	100	15540	50	1	7992592	1738	-12.23	15.66	12	0.78	-1779.00	1389.00	59200	20240220	-63.26	20700	20240527	5.07	59200	-63.26	20240220	20700	5.07	20240527	59200	-63.26	20240220	20700	5.07	20240527	0.76	N	452430	100	7 억		32798	N	N	0	N	00	N
144	20240708	101249	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	21800	-400	5	-1.80	1074170800	48430	46.51	22300	22850	21700	28850	15550	22200	22179.86	0.41	0	-9226	23033	22616	22033	21616	21033	22825	21825	8	6650	100	15540	50	1	7992592	1742	-12.25	15.69	12	0.61	-1779.00	1389.00	59200	20240220	-63.18	20700	20240527	5.31	59200	-63.18	20240220	20700	5.31	20240527	59200	-63.18	20240220	20700	5.31	20240527	0.76	N	452430	100	7 억		32798	N	N	0	N	00	N
145	20240708	091249	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	22350	150	2	0.68	446514550	19883	19.10	22300	22850	22200	28850	15550	22200	22457.14	0.41	0	-6523	23033	22616	22033	21616	21033	22825	21825	8	6650	100	15540	50	1	7992592	1786	-12.56	16.09	12	0.25	-1779.00	1389.00	59200	20240220	-62.25	20700	20240527	7.97	59200	-62.25	20240220	20700	7.97	20240527	59200	-62.25	20240220	20700	7.97	20240527	0.76	N	452430	100	7 억		32798	N	N	0	N	00	N
146	20240705	161243	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	22200	750	2	3.50	2267059050	102767	65.92	21450	22450	21450	27850	15050	21450	22060.16	0.29	0	10510	23250	22350	21800	20900	20350	22075	20625	8	6400	100	15010	50	1	7992592	1774	-12.48	15.98	12	1.29	-1779.00	1389.00	59200	20240220	-62.50	20700	20240527	7.25	59200	-62.50	20240220	20700	7.25	20240527	59200	-62.50	20240220	20700	7.25	20240527	0.76	N	452430	100	7 억		23281	N	N	0	N	00	N
147	20240705	151247	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	22250	800	2	3.73	2215256650	100433	64.42	21450	22450	21450	27850	15050	21450	22057.06	0.29	0	10597	23250	22350	21800	20900	20350	22075	20625	8	6400	100	15010	50	1	7992592	1778	-12.51	16.02	12	1.26	-1779.00	1389.00	59200	20240220	-62.42	20700	20240527	7.49	59200	-62.42	20240220	20700	7.49	20240527	59200	-62.42	20240220	20700	7.49	20240527	0.76	N	452430	100	7 억		23281	N	N	0	N	00	N
148	20240705	141249	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	22100	650	2	3.03	1921481250	87221	55.95	21450	22450	21450	27850	15050	21450	22030.03	0.29	0	11346	23250	22350	21800	20900	20350	22075	20625	8	6400	100	15010	50	1	7992592	1766	-12.42	15.91	12	1.09	-1779.00	1389.00	59200	20240220	-62.67	20700	20240527	6.76	59200	-62.67	20240220	20700	6.76	20240527	59200	-62.67	20240220	20700	6.76	20240527	0.76	N	452430	100	7 억		23281	N	N	0	N	00	N
149	20240705	131246	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	22200	750	2	3.50	1777685500	80705	51.77	21450	22450	21450	27850	15050	21450	22026.96	0.29	0	11203	23250	22350	21800	20900	20350	22075	20625	8	6400	100	15010	50	1	7992592	1774	-12.48	15.98	12	1.01	-1779.00	1389.00	59200	20240220	-62.50	20700	20240527	7.25	59200	-62.50	20240220	20700	7.25	20240527	59200	-62.50	20240220	20700	7.25	20240527	0.76	N	452430	100	7 억		23281	N	N	0	N	00	N
150	20240705	121247	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	22350	900	2	4.20	1671188300	75897	48.68	21450	22450	21450	27850	15050	21450	22019.16	0.29	0	10530	23250	22350	21800	20900	20350	22075	20625	8	6400	100	15010	50	1	7992592	1786	-12.56	16.09	12	0.95	-1779.00	1389.00	59200	20240220	-62.25	20700	20240527	7.97	59200	-62.25	20240220	20700	7.97	20240527	59200	-62.25	20240220	20700	7.97	20240527	0.76	N	452430	100	7 억		23281	N	N	0	N	00	N
151	20240705	111243	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	22050	600	2	2.80	1279389350	58273	37.38	21450	22350	21450	27850	15050	21450	21955.10	0.29	0	5223	23250	22350	21800	20900	20350	22075	20625	8	6400	100	15010	50	1	7992592	1762	-12.39	15.87	12	0.73	-1779.00	1389.00	59200	20240220	-62.75	20700	20240527	6.52	59200	-62.75	20240220	20700	6.52	20240527	59200	-62.75	20240220	20700	6.52	20240527	0.76	N	452430	100	7 억		23281	N	N	0	N	00	N
152	20240705	101243	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	21900	450	2	2.10	1062716450	48400	31.05	21450	22350	21450	27850	15050	21450	21956.95	0.29	0	4688	23250	22350	21800	20900	20350	22075	20625	8	6400	100	15010	50	1	7992592	1750	-12.31	15.77	12	0.61	-1779.00	1389.00	59200	20240220	-63.01	20700	20240527	5.80	59200	-63.01	20240220	20700	5.80	20240527	59200	-63.01	20240220	20700	5.80	20240527	0.76	N	452430	100	7 억		23281	N	N	0	N	00	N
153	20240705	091246	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	21650	200	2	0.93	214206900	9915	6.36	21450	22000	21450	27850	15050	21450	21604.33	0.29	0	-314	23250	22350	21800	20900	20350	22075	20625	8	6400	100	15010	50	1	7992592	1730	-12.17	15.59	12	0.12	-1779.00	1389.00	59200	20240220	-63.43	20700	20240527	4.59	59200	-63.43	20240220	20700	4.59	20240527	59200	-63.43	20240220	20700	4.59	20240527	0.76	N	452430	100	7 억		23281	N	N	0	N	00	N
154	20240704	161238	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	21450	-500	5	-2.28	3335894650	154201	114.52	21800	22700	21250	28500	15400	21950	21633.81	0.15	0	-882	23583	22766	22333	21516	21083	22550	21300	8	6550	100	15360	50	1	7992592	1714	-12.06	15.44	12	1.93	-1779.00	1389.00	59200	20240220	-63.77	20700	20240527	3.62	59200	-63.77	20240220	20700	3.62	20240527	59200	-63.77	20240220	20700	3.62	20240527	0.77	N	452430	100	7 억		11655	N	N	0	N	00	N
155	20240704	151243	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	21600	-350	5	-1.59	3238968300	149693	111.17	21800	22700	21250	28500	15400	21950	21637.41	0.15	0	-1206	23583	22766	22333	21516	21083	22550	21300	8	6550	100	15360	50	1	7992592	1726	-12.14	15.55	12	1.87	-1779.00	1389.00	59200	20240220	-63.51	20700	20240527	4.35	59200	-63.51	20240220	20700	4.35	20240527	59200	-63.51	20240220	20700	4.35	20240527	0.77	N	452430	100	7 억		11655	N	N	0	N	00	N
156	20240704	141242	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	21600	-350	5	-1.59	3033262700	140155	104.09	21800	22700	21250	28500	15400	21950	21642.20	0.15	0	-946	23583	22766	22333	21516	21083	22550	21300	8	6550	100	15360	50	1	7992592	1726	-12.14	15.55	12	1.75	-1779.00	1389.00	59200	20240220	-63.51	20700	20240527	4.35	59200	-63.51	20240220	20700	4.35	20240527	59200	-63.51	20240220	20700	4.35	20240527	0.77	N	452430	100	7 억		11655	N	N	0	N	00	N
157	20240704	131241	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	21500	-450	5	-2.05	2548474050	117463	87.23	21800	22700	21250	28500	15400	21950	21695.97	0.15	0	-7135	23583	22766	22333	21516	21083	22550	21300	8	6550	100	15360	50	1	7992592	1718	-12.09	15.48	12	1.47	-1779.00	1389.00	59200	20240220	-63.68	20700	20240527	3.86	59200	-63.68	20240220	20700	3.86	20240527	59200	-63.68	20240220	20700	3.86	20240527	0.77	N	452430	100	7 억		11655	N	N	0	N	00	N
158	20240704	121241	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	21450	-500	5	-2.28	2343338550	108024	80.22	21800	22700	21250	28500	15400	21950	21692.76	0.15	0	-7525	23583	22766	22333	21516	21083	22550	21300	8	6550	100	15360	50	1	7992592	1714	-12.06	15.44	12	1.35	-1779.00	1389.00	59200	20240220	-63.77	20700	20240527	3.62	59200	-63.77	20240220	20700	3.62	20240527	59200	-63.77	20240220	20700	3.62	20240527	0.77	N	452430	100	7 억		11655	N	N	0	N	00	N
159	20240704	111239	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	21350	-600	5	-2.73	2004216350	92152	68.44	21800	22700	21250	28500	15400	21950	21749.03	0.15	0	-3479	23583	22766	22333	21516	21083	22550	21300	8	6550	100	15360	50	1	7992592	1706	-12.00	15.37	12	1.15	-1779.00	1389.00	59200	20240220	-63.94	20700	20240527	3.14	59200	-63.94	20240220	20700	3.14	20240527	59200	-63.94	20240220	20700	3.14	20240527	0.77	N	452430	100	7 억		11655	N	N	0	N	00	N
160	20240704	101240	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	21750	-200	5	-0.91	1214060800	55246	41.03	21800	22700	21600	28500	15400	21950	21975.54	0.15	0	-7122	23583	22766	22333	21516	21083	22550	21300	8	6550	100	15360	50	1	7992592	1738	-12.23	15.66	12	0.69	-1779.00	1389.00	59200	20240220	-63.26	20700	20240527	5.07	59200	-63.26	20240220	20700	5.07	20240527	59200	-63.26	20240220	20700	5.07	20240527	0.77	N	452430	100	7 억		11655	N	N	0	N	00	N
161	20240704	091242	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	22400	450	2	2.05	409721450	18438	13.69	21800	22700	21800	28500	15400	21950	22221.58	0.15	0	-767	23583	22766	22333	21516	21083	22550	21300	8	6550	100	15360	50	1	7992592	1790	-12.59	16.13	12	0.23	-1779.00	1389.00	59200	20240220	-62.16	20700	20240527	8.21	59200	-62.16	20240220	20700	8.21	20240527	59200	-62.16	20240220	20700	8.21	20240527	0.77	N	452430	100	7 억		11655	N	N	0	N	00	N
162	20240703	161235	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	21950	-1000	5	-4.36	2983589950	134151	136.69	23000	23150	21900	29800	16100	22950	22240.78	0.13	0	827	24116	23532	23016	22432	21916	23275	22175	8	6850	100	16060	50	1	7992592	1754	-12.34	15.80	12	1.68	-1779.00	1389.00	59200	20240220	-62.92	20700	20240527	6.04	59200	-62.92	20240220	20700	6.04	20240527	59200	-62.92	20240220	20700	6.04	20240527	0.79	N	452430	100	7 억		10669	N	N	0	N	00	N
163	20240703	151239	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	22000	-950	5	-4.14	2851459150	128146	130.58	23000	23150	21900	29800	16100	22950	22251.64	0.13	0	900	24116	23532	23016	22432	21916	23275	22175	8	6850	100	16060	50	1	7992592	1758	-12.37	15.84	12	1.60	-1779.00	1389.00	59200	20240220	-62.84	20700	20240527	6.28	59200	-62.84	20240220	20700	6.28	20240527	59200	-62.84	20240220	20700	6.28	20240527	0.79	N	452430	100	7 억		10669	N	N	0	N	00	N
164	20240703	141239	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	22000	-950	5	-4.14	2334800300	104703	106.69	23000	23150	21900	29800	16100	22950	22299.27	0.13	0	-171	24116	23532	23016	22432	21916	23275	22175	8	6850	100	16060	50	1	7992592	1758	-12.37	15.84	12	1.31	-1779.00	1389.00	59200	20240220	-62.84	20700	20240527	6.28	59200	-62.84	20240220	20700	6.28	20240527	59200	-62.84	20240220	20700	6.28	20240527	0.79	N	452430	100	7 억		10669	N	N	0	N	00	N
165	20240703	131238	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	22000	-950	5	-4.14	2038558300	91241	92.97	23000	23150	22000	29800	16100	22950	22342.57	0.13	0	-82	24116	23532	23016	22432	21916	23275	22175	8	6850	100	16060	50	1	7992592	1758	-12.37	15.84	12	1.14	-1779.00	1389.00	59200	20240220	-62.84	20700	20240527	6.28	59200	-62.84	20240220	20700	6.28	20240527	59200	-62.84	20240220	20700	6.28	20240527	0.79	N	452430	100	7 억		10669	N	N	0	N	00	N
166	20240703	121238	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	22200	-750	5	-3.27	1591950550	70997	72.34	23000	23150	22000	29800	16100	22950	22422.79	0.13	0	471	24116	23532	23016	22432	21916	23275	22175	8	6850	100	16060	50	1	7992592	1774	-12.48	15.98	12	0.89	-1779.00	1389.00	59200	20240220	-62.50	20700	20240527	7.25	59200	-62.50	20240220	20700	7.25	20240527	59200	-62.50	20240220	20700	7.25	20240527	0.79	N	452430	100	7 억		10669	N	N	0	N	00	N
167	20240703	111240	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	22400	-550	5	-2.40	1359379100	60546	61.69	23000	23150	22000	29800	16100	22950	22452.01	0.13	0	-549	24116	23532	23016	22432	21916	23275	22175	8	6850	100	16060	50	1	7992592	1790	-12.59	16.13	12	0.76	-1779.00	1389.00	59200	20240220	-62.16	20700	20240527	8.21	59200	-62.16	20240220	20700	8.21	20240527	59200	-62.16	20240220	20700	8.21	20240527	0.79	N	452430	100	7 억		10669	N	N	0	N	00	N
168	20240703	101240	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	22200	-750	5	-3.27	732868700	32273	32.88	23000	23150	22200	29800	16100	22950	22708.42	0.13	0	-2672	24116	23532	23016	22432	21916	23275	22175	8	6850	100	16060	50	1	7992592	1774	-12.48	15.98	12	0.40	-1779.00	1389.00	59200	20240220	-62.50	20700	20240527	7.25	59200	-62.50	20240220	20700	7.25	20240527	59200	-62.50	20240220	20700	7.25	20240527	0.79	N	452430	100	7 억		10669	N	N	0	N	00	N
169	20240703	091237	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	22850	-100	5	-0.44	134042550	5861	5.97	23000	23050	22750	29800	16100	22950	22870.25	0.13	0	-1909	24116	23532	23016	22432	21916	23275	22175	8	6850	100	16060	50	1	7992592	1826	-12.84	16.45	12	0.07	-1779.00	1389.00	59200	20240220	-61.40	20700	20240527	10.39	59200	-61.40	20240220	20700	10.39	20240527	59200	-61.40	20240220	20700	10.39	20240527	0.79	N	452430	100	7 억		10669	N	N	0	N	00	N
170	20240702	161232	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	22950	-50	5	-0.22	2249505600	97499	106.16	23600	23600	22500	29900	16100	23000	23073.03	0.13	0	14223	24033	23516	23133	22616	22233	23775	22875	8	6900	100	16100	50	1	7992592	1834	-12.90	16.52	12	1.22	-1779.00	1389.00	59200	20240220	-61.23	20700	20240527	10.87	59200	-61.23	20240220	20700	10.87	20240527	59200	-61.23	20240220	20700	10.87	20240527	0.84	N	452430	100	7 억		10353	N	N	0	N	00	N
171	20240702	151235	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	22950	-50	5	-0.22	2125228600	92089	100.27	23600	23600	22500	29900	16100	23000	23077.99	0.13	0	14324	24033	23516	23133	22616	22233	23775	22875	8	6900	100	16100	50	1	7992592	1834	-12.90	16.52	12	1.15	-1779.00	1389.00	59200	20240220	-61.23	20700	20240527	10.87	59200	-61.23	20240220	20700	10.87	20240527	59200	-61.23	20240220	20700	10.87	20240527	0.84	N	452430	100	7 억		10353	N	N	0	N	00	N
172	20240702	141236	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	22950	-50	5	-0.22	1872595400	81117	88.33	23600	23600	22500	29900	16100	23000	23085.12	0.13	0	12647	24033	23516	23133	22616	22233	23775	22875	8	6900	100	16100	50	1	7992592	1834	-12.90	16.52	12	1.01	-1779.00	1389.00	59200	20240220	-61.23	20700	20240527	10.87	59200	-61.23	20240220	20700	10.87	20240527	59200	-61.23	20240220	20700	10.87	20240527	0.84	N	452430	100	7 억		10353	N	N	0	N	00	N
173	20240702	131236	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	23300	300	2	1.30	1559483550	67534	73.54	23600	23600	22500	29900	16100	23000	23091.83	0.13	0	16194	24033	23516	23133	22616	22233	23775	22875	8	6900	100	16100	50	1	7992592	1862	-13.10	16.77	12	0.84	-1779.00	1389.00	59200	20240220	-60.64	20700	20240527	12.56	59200	-60.64	20240220	20700	12.56	20240527	59200	-60.64	20240220	20700	12.56	20240527	0.84	N	452430	100	7 억		10353	N	N	0	N	00	N
174	20240702	121236	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	23350	350	2	1.52	1342833000	58205	63.38	23600	23600	22500	29900	16100	23000	23070.75	0.13	0	13403	24033	23516	23133	22616	22233	23775	22875	8	6900	100	16100	50	1	7992592	1866	-13.13	16.81	12	0.73	-1779.00	1389.00	59200	20240220	-60.56	20700	20240527	12.80	59200	-60.56	20240220	20700	12.80	20240527	59200	-60.56	20240220	20700	12.80	20240527	0.84	N	452430	100	7 억		10353	N	N	0	N	00	N
175	20240702	111235	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	23300	300	2	1.30	950460700	41439	45.12	23600	23600	22500	29900	16100	23000	22936.38	0.13	0	8677	24033	23516	23133	22616	22233	23775	22875	8	6900	100	16100	50	1	7992592	1862	-13.10	16.77	12	0.52	-1779.00	1389.00	59200	20240220	-60.64	20700	20240527	12.56	59200	-60.64	20240220	20700	12.56	20240527	59200	-60.64	20240220	20700	12.56	20240527	0.84	N	452430	100	7 억		10353	N	N	0	N	00	N
176	20240702	101234	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	22600	-400	5	-1.74	591360650	25789	28.08	23600	23600	22600	29900	16100	23000	22930.73	0.13	0	396	24033	23516	23133	22616	22233	23775	22875	8	6900	100	16100	50	1	7992592	1806	-12.70	16.27	12	0.32	-1779.00	1389.00	59200	20240220	-61.82	20700	20240527	9.18	59200	-61.82	20240220	20700	9.18	20240527	59200	-61.82	20240220	20700	9.18	20240527	0.84	N	452430	100	7 억		10353	N	N	0	N	00	N
177	20240702	091235	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	23100	100	2	0.43	148973600	6406	6.98	23600	23600	23050	29900	16100	23000	23255.32	0.13	0	-112	24033	23516	23133	22616	22233	23775	22875	8	6900	100	16100	50	1	7992592	1846	-12.98	16.63	12	0.08	-1779.00	1389.00	59200	20240220	-60.98	20700	20240527	11.59	59200	-60.98	20240220	20700	11.59	20240527	59200	-60.98	20240220	20700	11.59	20240527	0.84	N	452430	100	7 억		10353	N	N	0	N	00	N
178	20240701	161230	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	23000	-50	5	-0.22	2102688850	90997	85.35	22750	23650	22750	29950	16150	23050	23107.45	0.14	0	-717	24016	23532	23166	22682	22316	23350	22500	8	6900	100	16130	50	1	7992592	1838	-12.93	16.56	12	1.14	-1779.00	1389.00	59200	20240220	-61.15	20700	20240527	11.11	59200	-61.15	20240220	20700	11.11	20240527	59200	-61.15	20240220	20700	11.11	20240527	0.86	N	452430	100	7 억		11065	N	N	0	N	00	N
179	20240701	151233	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	22950	-100	5	-0.43	2037944500	88177	82.70	22750	23650	22750	29950	16150	23050	23111.98	0.14	0	-807	24016	23532	23166	22682	22316	23350	22500	8	6900	100	16130	50	1	7992592	1834	-12.90	16.52	12	1.10	-1779.00	1389.00	59200	20240220	-61.23	20700	20240527	10.87	59200	-61.23	20240220	20700	10.87	20240527	59200	-61.23	20240220	20700	10.87	20240527	0.86	N	452430	100	7 억		11065	N	N	0	N	00	N
180	20240701	141231	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	22850	-200	5	-0.87	1738316450	75045	70.39	22750	23650	22750	29950	16150	23050	23163.67	0.14	0	-1084	24016	23532	23166	22682	22316	23350	22500	8	6900	100	16130	50	1	7992592	1826	-12.84	16.45	12	0.94	-1779.00	1389.00	59200	20240220	-61.40	20700	20240527	10.39	59200	-61.40	20240220	20700	10.39	20240527	59200	-61.40	20240220	20700	10.39	20240527	0.86	N	452430	100	7 억		11065	N	N	0	N	00	N
181	20240701	131231	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	23000	-50	5	-0.22	1419834700	61137	57.34	22750	23650	22750	29950	16150	23050	23223.85	0.14	0	-690	24016	23532	23166	22682	22316	23350	22500	8	6900	100	16130	50	1	7992592	1838	-12.93	16.56	12	0.76	-1779.00	1389.00	59200	20240220	-61.15	20700	20240527	11.11	59200	-61.15	20240220	20700	11.11	20240527	59200	-61.15	20240220	20700	11.11	20240527	0.86	N	452430	100	7 억		11065	N	N	0	N	00	N
182	20240701	121234	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	23000	-50	5	-0.22	1242945150	53457	50.14	22750	23650	22750	29950	16150	23050	23251.35	0.14	0	-744	24016	23532	23166	22682	22316	23350	22500	8	6900	100	16130	50	1	7992592	1838	-12.93	16.56	12	0.67	-1779.00	1389.00	59200	20240220	-61.15	20700	20240527	11.11	59200	-61.15	20240220	20700	11.11	20240527	59200	-61.15	20240220	20700	11.11	20240527	0.86	N	452430	100	7 억		11065	N	N	0	N	00	N
183	20240701	111228	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	23300	250	2	1.08	1019559650	43782	41.06	22750	23650	22750	29950	16150	23050	23287.24	0.14	0	-441	24016	23532	23166	22682	22316	23350	22500	8	6900	100	16130	50	1	7992592	1862	-13.10	16.77	12	0.55	-1779.00	1389.00	59200	20240220	-60.64	20700	20240527	12.56	59200	-60.64	20240220	20700	12.56	20240527	59200	-60.64	20240220	20700	12.56	20240527	0.86	N	452430	100	7 억		11065	N	N	0	N	00	N
184	20240701	101227	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	23200	150	2	0.65	769860000	33075	31.02	22750	23650	22750	29950	16150	23050	23276.26	0.14	0	546	24016	23532	23166	22682	22316	23350	22500	8	6900	100	16130	50	1	7992592	1854	-13.04	16.70	12	0.41	-1779.00	1389.00	59200	20240220	-60.81	20700	20240527	12.08	59200	-60.81	20240220	20700	12.08	20240527	59200	-60.81	20240220	20700	12.08	20240527	0.86	N	452430	100	7 억		11065	N	N	0	N	00	N
185	20240701	091224	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	23300	250	2	1.08	185274750	8038	7.54	22750	23300	22750	29950	16150	23050	23049.86	0.14	0	1302	24016	23532	23166	22682	22316	23350	22500	8	6900	100	16130	50	1	7992592	1862	-13.10	16.77	12	0.10	-1779.00	1389.00	59200	20240220	-60.64	20700	20240527	12.56	59200	-60.64	20240220	20700	12.56	20240527	59200	-60.64	20240220	20700	12.56	20240527	0.86	N	452430	100	7 억		11065	N	N	0	N	00	N