KissMeData/051360/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	160534	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	19630	100	2	0.51	1090632770	55972	89.37	19500	19840	19250	25350	13680	19530	19485.31	10.20	0	-4667	20116	19822	19596	19302	19076	19710	19190	84	5820	500	14450	10	1	16167058	3174	27.65	1.61	12	0.35	710.00	12193.00	24150	20240619	-18.72	12800	20230801	53.36	24150	-18.72	20240619	13530	45.08	20240201	24150	-18.72	20240619	12800	53.36	20230801	1.87	N	051360	500	83 억		1649781	N	N	2	N	00	N
3	20240731	150536	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	19640	110	2	0.56	1055041240	54157	86.47	19500	19840	19250	25350	13680	19530	19481.14	10.20	0	-3456	20116	19822	19596	19302	19076	19710	19190	84	5820	500	14450	10	1	16167058	3175	27.66	1.61	12	0.33	710.00	12193.00	24150	20240619	-18.67	12800	20230801	53.44	24150	-18.67	20240619	13530	45.16	20240201	24150	-18.67	20240619	12800	53.44	20230801	1.87	N	051360	500	83 억		1649781	N	N	0	N	00	N
4	20240731	140539	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	19450	-80	5	-0.41	777446630	39952	63.79	19500	19840	19250	25350	13680	19530	19459.47	10.20	0	-2498	20116	19822	19596	19302	19076	19710	19190	84	5820	500	14450	10	1	16167058	3144	27.39	1.60	12	0.25	710.00	12193.00	24150	20240619	-19.46	12800	20230801	51.95	24150	-19.46	20240619	13530	43.75	20240201	24150	-19.46	20240619	12800	51.95	20230801	1.87	N	051360	500	83 억		1649781	N	N	0	N	00	N
5	20240731	130538	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	19410	-120	5	-0.61	605197720	31055	49.58	19500	19840	19310	25350	13680	19530	19487.90	10.20	0	-2356	20116	19822	19596	19302	19076	19710	19190	84	5820	500	14450	10	1	16167058	3138	27.34	1.59	12	0.19	710.00	12193.00	24150	20240619	-19.63	12800	20230801	51.64	24150	-19.63	20240619	13530	43.46	20240201	24150	-19.63	20240619	12800	51.64	20230801	1.87	N	051360	500	83 억		1649781	N	N	0	N	00	N
6	20240731	120539	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	19420	-110	5	-0.56	412245860	21100	33.69	19500	19840	19390	25350	13680	19530	19537.73	10.20	0	-4411	20116	19822	19596	19302	19076	19710	19190	84	5820	500	14450	10	1	16167058	3140	27.35	1.59	12	0.13	710.00	12193.00	24150	20240619	-19.59	12800	20230801	51.72	24150	-19.59	20240619	13530	43.53	20240201	24150	-19.59	20240619	12800	51.72	20230801	1.87	N	051360	500	83 억		1649781	N	N	0	N	00	N
7	20240731	110539	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	19430	-100	5	-0.51	379694740	19425	31.01	19500	19840	19390	25350	13680	19530	19546.73	10.20	0	-3928	20116	19822	19596	19302	19076	19710	19190	84	5820	500	14450	10	1	16167058	3141	27.37	1.59	12	0.12	710.00	12193.00	24150	20240619	-19.54	12800	20230801	51.80	24150	-19.54	20240619	13530	43.61	20240201	24150	-19.54	20240619	12800	51.80	20230801	1.87	N	051360	500	83 억		1649781	N	N	0	N	00	N
8	20240731	100538	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	19680	150	2	0.77	235361630	12031	19.21	19500	19840	19390	25350	13680	19530	19563.00	10.20	0	-618	20116	19822	19596	19302	19076	19710	19190	84	5820	500	14450	10	1	16167058	3182	27.72	1.61	12	0.07	710.00	12193.00	24150	20240619	-18.51	12800	20230801	53.75	24150	-18.51	20240619	13530	45.45	20240201	24150	-18.51	20240619	12800	53.75	20230801	1.87	N	051360	500	83 억		1649781	N	N	0	N	00	N
9	20240731	090532	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	19420	-110	5	-0.56	13540080	694	1.11	19500	19640	19390	25350	13680	19530	19509.49	10.20	0	-253	20116	19822	19596	19302	19076	19710	19190	84	5820	500	14450	10	1	16167058	3140	27.35	1.59	12	0.00	710.00	12193.00	24150	20240619	-19.59	12800	20230801	51.72	24150	-19.59	20240619	13530	43.53	20240201	24150	-19.59	20240619	12800	51.72	20230801	1.87	N	051360	500	83 억		1649781	N	N	0	N	00	N
10	20240730	160522	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	19530	-190	5	-0.96	1227720720	62616	69.75	19800	19890	19370	25600	13810	19720	19607.14	10.33	0	-20722	20313	20016	19583	19286	18853	20165	19435	84	5880	500	14590	10	1	16167058	3157	27.51	1.60	12	0.39	710.00	12193.00	24150	20240619	-19.13	12800	20230801	52.58	24150	-19.13	20240619	13530	44.35	20240201	24150	-19.13	20240619	12800	52.58	20230801	1.86	N	051360	500	83 억		1670700	N	N	0	N	00	N
11	20240730	150532	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	19520	-200	5	-1.01	1167204680	59517	66.30	19800	19890	19370	25600	13810	19720	19611.28	10.33	0	-19315	20313	20016	19583	19286	18853	20165	19435	84	5880	500	14590	10	1	16167058	3156	27.49	1.60	12	0.37	710.00	12193.00	24150	20240619	-19.17	12800	20230801	52.50	24150	-19.17	20240619	13530	44.27	20240201	24150	-19.17	20240619	12800	52.50	20230801	1.86	N	051360	500	83 억		1670700	N	N	0	N	00	N
12	20240730	140525	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	19500	-220	5	-1.12	1025736170	52273	58.23	19800	19890	19370	25600	13810	19720	19622.68	10.33	0	-17106	20313	20016	19583	19286	18853	20165	19435	84	5880	500	14590	10	1	16167058	3153	27.46	1.60	12	0.32	710.00	12193.00	24150	20240619	-19.25	12800	20230801	52.34	24150	-19.25	20240619	13530	44.12	20240201	24150	-19.25	20240619	12800	52.34	20230801	1.86	N	051360	500	83 억		1670700	N	N	0	N	00	N
13	20240730	130530	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	19590	-130	5	-0.66	842027650	42864	47.75	19800	19890	19370	25600	13810	19720	19644.17	10.33	0	-13372	20313	20016	19583	19286	18853	20165	19435	84	5880	500	14590	10	1	16167058	3167	27.59	1.61	12	0.27	710.00	12193.00	24150	20240619	-18.88	12800	20230801	53.05	24150	-18.88	20240619	13530	44.79	20240201	24150	-18.88	20240619	12800	53.05	20230801	1.86	N	051360	500	83 억		1670700	N	N	0	N	00	N
14	20240730	120526	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	19700	-20	5	-0.10	666067780	33907	37.77	19800	19890	19370	25600	13810	19720	19643.96	10.33	0	-9087	20313	20016	19583	19286	18853	20165	19435	84	5880	500	14590	10	1	16167058	3185	27.75	1.62	12	0.21	710.00	12193.00	24150	20240619	-18.43	12800	20230801	53.91	24150	-18.43	20240619	13530	45.60	20240201	24150	-18.43	20240619	12800	53.91	20230801	1.86	N	051360	500	83 억		1670700	N	N	0	N	00	N
15	20240730	110531	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	19820	100	2	0.51	514004720	26210	29.20	19800	19890	19370	25600	13810	19720	19611.02	10.33	0	-4584	20313	20016	19583	19286	18853	20165	19435	84	5880	500	14590	10	1	16167058	3204	27.92	1.63	12	0.16	710.00	12193.00	24150	20240619	-17.93	12800	20230801	54.84	24150	-17.93	20240619	13530	46.49	20240201	24150	-17.93	20240619	12800	54.84	20230801	1.86	N	051360	500	83 억		1670700	N	N	0	N	00	N
16	20240730	100531	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	19560	-160	5	-0.81	323059810	16537	18.42	19800	19800	19370	25600	13810	19720	19535.58	10.33	0	-4650	20313	20016	19583	19286	18853	20165	19435	84	5880	500	14590	10	1	16167058	3162	27.55	1.60	12	0.10	710.00	12193.00	24150	20240619	-19.01	12800	20230801	52.81	24150	-19.01	20240619	13530	44.57	20240201	24150	-19.01	20240619	12800	52.81	20230801	1.86	N	051360	500	83 억		1670700	N	N	0	N	00	N
17	20240730	090533	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	19520	-200	5	-1.01	23213820	1179	1.31	19800	19800	19520	25600	13810	19720	19689.41	10.33	0	-825	20313	20016	19583	19286	18853	20165	19435	84	5880	500	14590	10	1	16167058	3156	27.49	1.60	12	0.01	710.00	12193.00	24150	20240619	-19.17	12800	20230801	52.50	24150	-19.17	20240619	13530	44.27	20240201	24150	-19.17	20240619	12800	52.50	20230801	1.86	N	051360	500	83 억		1670700	N	N	0	N	00	N
18	20240729	160524	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	19720	620	2	3.25	1760166170	89741	86.17	19150	19880	19150	24800	13370	19100	19613.84	10.50	0	-27782	20420	19760	19340	18680	18260	19640	18560	84	5700	500	14130	10	1	16167058	3188	27.77	1.62	12	0.56	710.00	12193.00	24150	20240619	-18.34	12800	20230801	54.06	24150	-18.34	20240619	13530	45.75	20240201	24150	-18.34	20240619	12800	54.06	20230801	1.88	N	051360	500	83 억		1697405	N	N	1	N	00	N
19	20240729	150529	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	19720	620	2	3.25	1717004450	87553	84.07	19150	19880	19150	24800	13370	19100	19611.03	10.50	0	-27236	20420	19760	19340	18680	18260	19640	18560	84	5700	500	14130	10	1	16167058	3188	27.77	1.62	12	0.54	710.00	12193.00	24150	20240619	-18.34	12800	20230801	54.06	24150	-18.34	20240619	13530	45.75	20240201	24150	-18.34	20240619	12800	54.06	20230801	1.88	N	051360	500	83 억		1697405	N	N	1	N	00	N
20	20240729	140532	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	19770	670	2	3.51	1308947730	66930	64.27	19150	19830	19150	24800	13370	19100	19556.97	10.50	0	-16186	20420	19760	19340	18680	18260	19640	18560	84	5700	500	14130	10	1	16167058	3196	27.85	1.62	12	0.41	710.00	12193.00	24150	20240619	-18.14	12800	20230801	54.45	24150	-18.14	20240619	13530	46.12	20240201	24150	-18.14	20240619	12800	54.45	20230801	1.88	N	051360	500	83 억		1697405	N	N	1	N	00	N
21	20240729	130534	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	19690	590	2	3.09	1028503300	52738	50.64	19150	19750	19150	24800	13370	19100	19502.13	10.50	0	-10877	20420	19760	19340	18680	18260	19640	18560	84	5700	500	14130	10	1	16167058	3183	27.73	1.61	12	0.33	710.00	12193.00	24150	20240619	-18.47	12800	20230801	53.83	24150	-18.47	20240619	13530	45.53	20240201	24150	-18.47	20240619	12800	53.83	20230801	1.88	N	051360	500	83 억		1697405	N	N	1	N	00	N
22	20240729	120528	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	19560	460	2	2.41	849513350	43607	41.87	19150	19750	19150	24800	13370	19100	19481.12	10.50	0	-12884	20420	19760	19340	18680	18260	19640	18560	84	5700	500	14130	10	1	16167058	3162	27.55	1.60	12	0.27	710.00	12193.00	24150	20240619	-19.01	12800	20230801	52.81	24150	-19.01	20240619	13530	44.57	20240201	24150	-19.01	20240619	12800	52.81	20230801	1.88	N	051360	500	83 억		1697405	N	N	1	N	00	N
23	20240729	110528	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	19430	330	2	1.73	635375850	32583	31.29	19150	19750	19150	24800	13370	19100	19500.23	10.50	0	-8850	20420	19760	19340	18680	18260	19640	18560	84	5700	500	14130	10	1	16167058	3141	27.37	1.59	12	0.20	710.00	12193.00	24150	20240619	-19.54	12800	20230801	51.80	24150	-19.54	20240619	13530	43.61	20240201	24150	-19.54	20240619	12800	51.80	20230801	1.88	N	051360	500	83 억		1697405	N	N	1	N	00	N
24	20240729	100526	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	19460	360	2	1.88	309764280	15868	15.24	19150	19750	19150	24800	13370	19100	19521.32	10.50	0	-3590	20420	19760	19340	18680	18260	19640	18560	84	5700	500	14130	10	1	16167058	3146	27.41	1.60	12	0.10	710.00	12193.00	24150	20240619	-19.42	12800	20230801	52.03	24150	-19.42	20240619	13530	43.83	20240201	24150	-19.42	20240619	12800	52.03	20230801	1.88	N	051360	500	83 억		1697405	N	N	1	N	00	N
25	20240729	090524	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	19190	90	2	0.47	14754030	769	0.74	19150	19240	19150	24800	13370	19100	19185.99	10.50	0	-267	20420	19760	19340	18680	18260	19640	18560	84	5700	500	14130	10	1	16167058	3102	27.03	1.57	12	0.00	710.00	12193.00	24150	20240619	-20.54	12800	20230801	49.92	24150	-20.54	20240619	13530	41.83	20240201	24150	-20.54	20240619	12800	49.92	20230801	1.88	N	051360	500	83 억		1697405	N	N	1	N	00	N
26	20240726	160516	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	19100	0	3	0.00	2019294600	103742	134.25	19100	20000	18920	24800	13370	19100	19464.70	10.69	0	-32264	19546	19322	19136	18912	18726	19230	18820	84	5700	500	14130	10	1	16167058	3088	26.90	1.57	12	0.64	710.00	12193.00	24150	20240619	-20.91	12800	20230801	49.22	24150	-20.91	20240619	13530	41.17	20240201	24150	-20.91	20240619	12800	49.22	20230801	1.96	N	051360	500	83 억		1728752	N	N	1	N	00	N
27	20240726	150522	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	19140	40	2	0.21	1944092350	99807	129.15	19100	20000	18920	24800	13370	19100	19478.52	10.69	0	-31504	19546	19322	19136	18912	18726	19230	18820	84	5700	500	14130	10	1	16167058	3094	26.96	1.57	12	0.62	710.00	12193.00	24150	20240619	-20.75	12800	20230801	49.53	24150	-20.75	20240619	13530	41.46	20240201	24150	-20.75	20240619	12800	49.53	20230801	1.96	N	051360	500	83 억		1728752	N	N	2	N	00	N
28	20240726	140523	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	19200	100	2	0.52	1576757960	80682	104.40	19100	20000	18920	24800	13370	19100	19542.87	10.69	0	-29357	19546	19322	19136	18912	18726	19230	18820	84	5700	500	14130	10	1	16167058	3104	27.04	1.57	12	0.50	710.00	12193.00	24150	20240619	-20.50	12800	20230801	50.00	24150	-20.50	20240619	13530	41.91	20240201	24150	-20.50	20240619	12800	50.00	20230801	1.96	N	051360	500	83 억		1728752	N	N	2	N	00	N
29	20240726	130524	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	19430	330	2	1.73	1366868040	69794	90.32	19100	20000	18920	24800	13370	19100	19584.32	10.69	0	-24656	19546	19322	19136	18912	18726	19230	18820	84	5700	500	14130	10	1	16167058	3141	27.37	1.59	12	0.43	710.00	12193.00	24150	20240619	-19.54	12800	20230801	51.80	24150	-19.54	20240619	13530	43.61	20240201	24150	-19.54	20240619	12800	51.80	20230801	1.96	N	051360	500	83 억		1728752	N	N	2	N	00	N
30	20240726	120527	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	19680	580	2	3.04	1252443430	63925	82.72	19100	20000	18920	24800	13370	19100	19592.39	10.69	0	-22398	19546	19322	19136	18912	18726	19230	18820	84	5700	500	14130	10	1	16167058	3182	27.72	1.61	12	0.40	710.00	12193.00	24150	20240619	-18.51	12800	20230801	53.75	24150	-18.51	20240619	13530	45.45	20240201	24150	-18.51	20240619	12800	53.75	20230801	1.96	N	051360	500	83 억		1728752	N	N	2	N	00	N
31	20240726	110525	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	19550	450	2	2.36	1091918980	55733	72.12	19100	20000	18920	24800	13370	19100	19591.96	10.69	0	-17862	19546	19322	19136	18912	18726	19230	18820	84	5700	500	14130	10	1	16167058	3161	27.54	1.60	12	0.34	710.00	12193.00	24150	20240619	-19.05	12800	20230801	52.73	24150	-19.05	20240619	13530	44.49	20240201	24150	-19.05	20240619	12800	52.73	20230801	1.96	N	051360	500	83 억		1728752	N	N	2	N	00	N
32	20240726	100524	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	19500	400	2	2.09	411039820	21217	27.46	19100	19620	18920	24800	13370	19100	19373.14	10.69	0	-3335	19546	19322	19136	18912	18726	19230	18820	84	5700	500	14130	10	1	16167058	3153	27.46	1.60	12	0.13	710.00	12193.00	24150	20240619	-19.25	12800	20230801	52.34	24150	-19.25	20240619	13530	44.12	20240201	24150	-19.25	20240619	12800	52.34	20230801	1.96	N	051360	500	83 억		1728752	N	N	2	N	00	N
33	20240726	090520	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	19060	-40	5	-0.21	27613030	1439	1.86	19100	19340	19060	24800	13370	19100	19189.04	10.69	0	-766	19546	19322	19136	18912	18726	19230	18820	84	5700	500	14130	10	1	16167058	3081	26.85	1.56	12	0.01	710.00	12193.00	24150	20240619	-21.08	12800	20230801	48.91	24150	-21.08	20240619	13530	40.87	20240201	24150	-21.08	20240619	12800	48.91	20230801	1.96	N	051360	500	83 억		1728752	N	N	2	N	00	N
34	20240725	160521	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	19100	-450	5	-2.30	1477308630	77097	95.74	19160	19360	18950	25400	13690	19550	19161.69	10.77	0	-13408	20370	19960	19690	19280	19010	19825	19145	84	5850	500	14460	10	1	16167058	3088	26.90	1.57	12	0.48	710.00	12193.00	24150	20240619	-20.91	12800	20230801	49.22	24150	-20.91	20240619	13530	41.17	20240201	24150	-20.91	20240619	12800	49.22	20230801	1.98	N	051360	500	83 억		1741648	N	N	2	N	00	N
35	20240725	150529	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	19160	-390	5	-1.99	1408686410	73505	91.28	19160	19360	18950	25400	13690	19550	19164.50	10.77	0	-12343	20370	19960	19690	19280	19010	19825	19145	84	5850	500	14460	10	1	16167058	3098	26.99	1.57	12	0.45	710.00	12193.00	24150	20240619	-20.66	12800	20230801	49.69	24150	-20.66	20240619	13530	41.61	20240201	24150	-20.66	20240619	12800	49.69	20230801	1.98	N	051360	500	83 억		1741648	N	N	3	N	00	N
36	20240725	140527	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	19260	-290	5	-1.48	1232961110	64366	79.93	19160	19360	18950	25400	13690	19550	19155.47	10.77	0	-8085	20370	19960	19690	19280	19010	19825	19145	84	5850	500	14460	10	1	16167058	3114	27.13	1.58	12	0.40	710.00	12193.00	24150	20240619	-20.25	12800	20230801	50.47	24150	-20.25	20240619	13530	42.35	20240201	24150	-20.25	20240619	12800	50.47	20230801	1.98	N	051360	500	83 억		1741648	N	N	3	N	00	N
37	20240725	130522	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	19290	-260	5	-1.33	1115906690	58292	72.39	19160	19360	18950	25400	13690	19550	19143.39	10.77	0	-4727	20370	19960	19690	19280	19010	19825	19145	84	5850	500	14460	10	1	16167058	3119	27.17	1.58	12	0.36	710.00	12193.00	24150	20240619	-20.12	12800	20230801	50.70	24150	-20.12	20240619	13530	42.57	20240201	24150	-20.12	20240619	12800	50.70	20230801	1.98	N	051360	500	83 억		1741648	N	N	3	N	00	N
38	20240725	120525	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	19220	-330	5	-1.69	945599270	49449	61.41	19160	19360	18950	25400	13690	19550	19122.72	10.77	0	-2148	20370	19960	19690	19280	19010	19825	19145	84	5850	500	14460	10	1	16167058	3107	27.07	1.58	12	0.31	710.00	12193.00	24150	20240619	-20.41	12800	20230801	50.16	24150	-20.41	20240619	13530	42.05	20240201	24150	-20.41	20240619	12800	50.16	20230801	1.98	N	051360	500	83 억		1741648	N	N	3	N	00	N
39	20240725	110522	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	19070	-480	5	-2.46	768767440	40223	49.95	19160	19360	18950	25400	13690	19550	19112.63	10.77	0	-1993	20370	19960	19690	19280	19010	19825	19145	84	5850	500	14460	10	1	16167058	3083	26.86	1.56	12	0.25	710.00	12193.00	24150	20240619	-21.04	12800	20230801	48.98	24150	-21.04	20240619	13530	40.95	20240201	24150	-21.04	20240619	12800	48.98	20230801	1.98	N	051360	500	83 억		1741648	N	N	3	N	00	N
40	20240725	100522	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	19190	-360	5	-1.84	587046730	30726	38.16	19160	19360	18950	25400	13690	19550	19105.86	10.77	0	1114	20370	19960	19690	19280	19010	19825	19145	84	5850	500	14460	10	1	16167058	3102	27.03	1.57	12	0.19	710.00	12193.00	24150	20240619	-20.54	12800	20230801	49.92	24150	-20.54	20240619	13530	41.83	20240201	24150	-20.54	20240619	12800	49.92	20230801	1.98	N	051360	500	83 억		1741648	N	N	3	N	00	N
41	20240725	090519	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	19220	-330	5	-1.69	36817640	1919	2.38	19160	19270	19120	25400	13690	19550	19185.85	10.77	0	-64	20370	19960	19690	19280	19010	19825	19145	84	5850	500	14460	10	1	16167058	3107	27.07	1.58	12	0.01	710.00	12193.00	24150	20240619	-20.41	12800	20230801	50.16	24150	-20.41	20240619	13530	42.05	20240201	24150	-20.41	20240619	12800	50.16	20230801	1.98	N	051360	500	83 억		1741648	N	N	3	N	00	N
42	20240724	160517	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	19550	-290	5	-1.46	1571404720	80294	120.89	19730	20100	19420	25750	13890	19840	19570.64	10.86	0	-16201	20633	20236	19853	19456	19073	20045	19265	84	5910	500	14680	10	1	16167058	3161	27.54	1.60	12	0.50	710.00	12193.00	24150	20240619	-19.05	12800	20230801	52.73	24150	-19.05	20240619	13530	44.49	20240201	24150	-19.05	20240619	12800	52.73	20230801	2.00	N	051360	500	83 억		1756409	N	N	3	N	00	N
43	20240724	150525	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	19560	-280	5	-1.41	1447715010	73971	111.37	19730	20100	19420	25750	13890	19840	19571.39	10.86	0	-15141	20633	20236	19853	19456	19073	20045	19265	84	5910	500	14680	10	1	16167058	3162	27.55	1.60	12	0.46	710.00	12193.00	24150	20240619	-19.01	12800	20230801	52.81	24150	-19.01	20240619	13530	44.57	20240201	24150	-19.01	20240619	12800	52.81	20230801	2.00	N	051360	500	83 억		1756409	N	N	6	N	00	N
44	20240724	140521	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	19460	-380	5	-1.92	1248369940	63764	96.00	19730	20100	19420	25750	13890	19840	19577.97	10.86	0	-10973	20633	20236	19853	19456	19073	20045	19265	84	5910	500	14680	10	1	16167058	3146	27.41	1.60	12	0.39	710.00	12193.00	24150	20240619	-19.42	12800	20230801	52.03	24150	-19.42	20240619	13530	43.83	20240201	24150	-19.42	20240619	12800	52.03	20230801	2.00	N	051360	500	83 억		1756409	N	N	6	N	00	N
45	20240724	130526	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	19560	-280	5	-1.41	1048040200	53508	80.56	19730	20100	19420	25750	13890	19840	19586.61	10.86	0	-8428	20633	20236	19853	19456	19073	20045	19265	84	5910	500	14680	10	1	16167058	3162	27.55	1.60	12	0.33	710.00	12193.00	24150	20240619	-19.01	12800	20230801	52.81	24150	-19.01	20240619	13530	44.57	20240201	24150	-19.01	20240619	12800	52.81	20230801	2.00	N	051360	500	83 억		1756409	N	N	6	N	00	N
46	20240724	120527	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	19520	-320	5	-1.61	971067510	49572	74.63	19730	20100	19420	25750	13890	19840	19589.03	10.86	0	-7878	20633	20236	19853	19456	19073	20045	19265	84	5910	500	14680	10	1	16167058	3156	27.49	1.60	12	0.31	710.00	12193.00	24150	20240619	-19.17	12800	20230801	52.50	24150	-19.17	20240619	13530	44.27	20240201	24150	-19.17	20240619	12800	52.50	20230801	2.00	N	051360	500	83 억		1756409	N	N	6	N	00	N
47	20240724	110524	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	19480	-360	5	-1.81	893212410	45581	68.63	19730	20100	19420	25750	13890	19840	19596.16	10.86	0	-7130	20633	20236	19853	19456	19073	20045	19265	84	5910	500	14680	10	1	16167058	3149	27.44	1.60	12	0.28	710.00	12193.00	24150	20240619	-19.34	12800	20230801	52.19	24150	-19.34	20240619	13530	43.98	20240201	24150	-19.34	20240619	12800	52.19	20230801	2.00	N	051360	500	83 억		1756409	N	N	6	N	00	N
48	20240724	100523	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	19570	-270	5	-1.36	513342370	26101	39.30	19730	20100	19560	25750	13890	19840	19667.54	10.86	0	65	20633	20236	19853	19456	19073	20045	19265	84	5910	500	14680	10	1	16167058	3164	27.56	1.61	12	0.16	710.00	12193.00	24150	20240619	-18.96	12800	20230801	52.89	24150	-18.96	20240619	13530	44.64	20240201	24150	-18.96	20240619	12800	52.89	20230801	2.00	N	051360	500	83 억		1756409	N	N	6	N	00	N
49	20240724	090521	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	20050	210	2	1.06	74591770	3780	5.69	19730	20100	19650	25750	13890	19840	19733.27	10.86	0	1676	20633	20236	19853	19456	19073	20045	19265	84	5910	500	14680	50	1	16167058	3241	28.24	1.64	12	0.02	710.00	12193.00	24150	20240619	-16.98	12800	20230801	56.64	24150	-16.98	20240619	13530	48.19	20240201	24150	-16.98	20240619	12800	56.64	20230801	2.00	N	051360	500	83 억		1756409	N	N	6	N	00	N
50	20240723	160513	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	19840	-50	5	-0.25	1287285700	65039	87.86	20050	20250	19470	25850	13930	19890	19792.51	10.92	0	-10386	20690	20290	19950	19550	19210	20120	19380	84	5960	500	14710	10	1	16167058	3208	27.94	1.63	12	0.40	710.00	12193.00	24150	20240619	-17.85	12800	20230801	55.00	24150	-17.85	20240619	13530	46.64	20240201	24150	-17.85	20240619	12800	55.00	20230801	1.97	N	051360	500	83 억		1765883	N	N	6	N	00	N
51	20240723	150528	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	19980	90	2	0.45	1171763210	59231	80.02	20050	20250	19470	25850	13930	19890	19782.94	10.92	0	-9287	20690	20290	19950	19550	19210	20120	19380	84	5960	500	14710	10	1	16167058	3230	28.14	1.64	12	0.37	710.00	12193.00	24150	20240619	-17.27	12800	20230801	56.09	24150	-17.27	20240619	13530	47.67	20240201	24150	-17.27	20240619	12800	56.09	20230801	1.97	N	051360	500	83 억		1765883	N	N	10	N	00	N
52	20240723	140517	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	19930	40	2	0.20	1070371770	54157	73.16	20050	20250	19470	25850	13930	19890	19764.24	10.92	0	-8059	20690	20290	19950	19550	19210	20120	19380	84	5960	500	14710	10	1	16167058	3222	28.07	1.63	12	0.33	710.00	12193.00	24150	20240619	-17.47	12800	20230801	55.70	24150	-17.47	20240619	13530	47.30	20240201	24150	-17.47	20240619	12800	55.70	20230801	1.97	N	051360	500	83 억		1765883	N	N	10	N	00	N
53	20240723	130516	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	19890	0	3	0.00	886113820	44929	60.70	20050	20050	19470	25850	13930	19890	19722.54	10.92	0	-6485	20690	20290	19950	19550	19210	20120	19380	84	5960	500	14710	10	1	16167058	3216	28.01	1.63	12	0.28	710.00	12193.00	24150	20240619	-17.64	12800	20230801	55.39	24150	-17.64	20240619	13530	47.01	20240201	24150	-17.64	20240619	12800	55.39	20230801	1.97	N	051360	500	83 억		1765883	N	N	10	N	00	N
54	20240723	120519	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	19730	-160	5	-0.80	724345560	36771	49.67	20050	20050	19470	25850	13930	19890	19698.83	10.92	0	-5894	20690	20290	19950	19550	19210	20120	19380	84	5960	500	14710	10	1	16167058	3190	27.79	1.62	12	0.23	710.00	12193.00	24150	20240619	-18.30	12800	20230801	54.14	24150	-18.30	20240619	13530	45.82	20240201	24150	-18.30	20240619	12800	54.14	20230801	1.97	N	051360	500	83 억		1765883	N	N	10	N	00	N
55	20240723	110520	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	19710	-180	5	-0.90	590850620	29992	40.52	20050	20050	19470	25850	13930	19890	19700.27	10.92	0	-3503	20690	20290	19950	19550	19210	20120	19380	84	5960	500	14710	10	1	16167058	3187	27.76	1.62	12	0.19	710.00	12193.00	24150	20240619	-18.39	12800	20230801	53.98	24150	-18.39	20240619	13530	45.68	20240201	24150	-18.39	20240619	12800	53.98	20230801	1.97	N	051360	500	83 억		1765883	N	N	10	N	00	N
56	20240723	100519	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	19680	-210	5	-1.06	274484220	13877	18.75	20050	20050	19640	25850	13930	19890	19779.80	10.92	0	-2257	20690	20290	19950	19550	19210	20120	19380	84	5960	500	14710	10	1	16167058	3182	27.72	1.61	12	0.09	710.00	12193.00	24150	20240619	-18.51	12800	20230801	53.75	24150	-18.51	20240619	13530	45.45	20240201	24150	-18.51	20240619	12800	53.75	20230801	1.97	N	051360	500	83 억		1765883	N	N	10	N	00	N
57	20240723	090521	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	20000	110	2	0.55	27438690	1372	1.85	20050	20050	19950	25850	13930	19890	19999.05	10.92	0	949	20690	20290	19950	19550	19210	20120	19380	84	5960	500	14710	50	1	16167058	3233	28.17	1.64	12	0.01	710.00	12193.00	24150	20240619	-17.18	12800	20230801	56.25	24150	-17.18	20240619	13530	47.82	20240201	24150	-17.18	20240619	12800	56.25	20230801	1.97	N	051360	500	83 억		1765883	N	N	10	N	00	N
58	20240722	160513	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	19890	-410	5	-2.02	1464211590	74024	161.63	20300	20350	19610	26350	14250	20300	19780.23	11.09	0	-27546	20993	20646	20153	19806	19313	20820	19980	84	6050	500	15020	10	1	16167058	3216	28.01	1.63	12	0.46	710.00	12193.00	24150	20240619	-17.64	12800	20230801	55.39	24150	-17.64	20240619	13530	47.01	20240201	24150	-17.64	20240619	12800	55.39	20230801	2.02	N	051360	500	83 억		1793247	N	N	10	N	00	N
59	20240722	150519	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	19800	-500	5	-2.46	1404050940	70996	155.02	20300	20350	19610	26350	14250	20300	19776.48	11.09	0	-26721	20993	20646	20153	19806	19313	20820	19980	84	6050	500	15020	10	1	16167058	3201	27.89	1.62	12	0.44	710.00	12193.00	24150	20240619	-18.01	12800	20230801	54.69	24150	-18.01	20240619	13530	46.34	20240201	24150	-18.01	20240619	12800	54.69	20230801	2.02	N	051360	500	83 억		1793247	N	N	12	N	00	N
60	20240722	140520	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	19780	-520	5	-2.56	1208246270	61097	133.40	20300	20350	19610	26350	14250	20300	19775.87	11.09	0	-21142	20993	20646	20153	19806	19313	20820	19980	84	6050	500	15020	10	1	16167058	3198	27.86	1.62	12	0.38	710.00	12193.00	24150	20240619	-18.10	12800	20230801	54.53	24150	-18.10	20240619	13530	46.19	20240201	24150	-18.10	20240619	12800	54.53	20230801	2.02	N	051360	500	83 억		1793247	N	N	12	N	00	N
61	20240722	130516	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	19710	-590	5	-2.91	976372040	49330	107.71	20300	20350	19610	26350	14250	20300	19792.66	11.09	0	-19643	20993	20646	20153	19806	19313	20820	19980	84	6050	500	15020	10	1	16167058	3187	27.76	1.62	12	0.31	710.00	12193.00	24150	20240619	-18.39	12800	20230801	53.98	24150	-18.39	20240619	13530	45.68	20240201	24150	-18.39	20240619	12800	53.98	20230801	2.02	N	051360	500	83 억		1793247	N	N	12	N	00	N
62	20240722	120517	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	19700	-600	5	-2.96	873984690	44141	96.38	20300	20350	19610	26350	14250	20300	19799.84	11.09	0	-17332	20993	20646	20153	19806	19313	20820	19980	84	6050	500	15020	10	1	16167058	3185	27.75	1.62	12	0.27	710.00	12193.00	24150	20240619	-18.43	12800	20230801	53.91	24150	-18.43	20240619	13530	45.60	20240201	24150	-18.43	20240619	12800	53.91	20230801	2.02	N	051360	500	83 억		1793247	N	N	12	N	00	N
63	20240722	110515	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	19670	-630	5	-3.10	734303890	37040	80.88	20300	20350	19670	26350	14250	20300	19824.62	11.09	0	-15612	20993	20646	20153	19806	19313	20820	19980	84	6050	500	15020	10	1	16167058	3180	27.70	1.61	12	0.23	710.00	12193.00	24150	20240619	-18.55	12800	20230801	53.67	24150	-18.55	20240619	13530	45.38	20240201	24150	-18.55	20240619	12800	53.67	20230801	2.02	N	051360	500	83 억		1793247	N	N	12	N	00	N
64	20240722	100517	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	19840	-460	5	-2.27	519010510	26161	57.12	20300	20350	19670	26350	14250	20300	19839.09	11.09	0	-9511	20993	20646	20153	19806	19313	20820	19980	84	6050	500	15020	10	1	16167058	3208	27.94	1.63	12	0.16	710.00	12193.00	24150	20240619	-17.85	12800	20230801	55.00	24150	-17.85	20240619	13530	46.64	20240201	24150	-17.85	20240619	12800	55.00	20230801	2.02	N	051360	500	83 억		1793247	N	N	12	N	00	N
65	20240722	090516	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	19860	-440	5	-2.17	34156940	1707	3.73	20300	20350	19860	26350	14250	20300	20009.92	11.09	0	-906	20993	20646	20153	19806	19313	20820	19980	84	6050	500	15020	10	1	16167058	3211	27.97	1.63	12	0.01	710.00	12193.00	24150	20240619	-17.76	12800	20230801	55.16	24150	-17.76	20240619	13530	46.78	20240201	24150	-17.76	20240619	12800	55.16	20230801	2.02	N	051360	500	83 억		1793247	N	N	12	N	00	N
66	20240719	160506	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	20300	450	2	2.27	921427090	45598	39.53	19660	20500	19660	25800	13900	19850	20207.64	11.16	0	-11541	20383	20116	19883	19616	19383	20000	19500	84	5950	500	14680	50	1	16167058	3282	28.59	1.66	12	0.28	710.00	12193.00	24150	20240619	-15.94	12800	20230801	58.59	24150	-15.94	20240619	13530	50.04	20240201	24150	-15.94	20240619	12800	58.59	20230801	2.02	N	051360	500	83 억		1804665	N	N	12	N	00	N
67	20240719	150510	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	20350	500	2	2.52	826079790	40906	35.46	19660	20500	19660	25800	13900	19850	20194.61	11.16	0	-9807	20383	20116	19883	19616	19383	20000	19500	84	5950	500	14680	50	1	16167058	3290	28.66	1.67	12	0.25	710.00	12193.00	24150	20240619	-15.73	12800	20230801	58.98	24150	-15.73	20240619	13530	50.41	20240201	24150	-15.73	20240619	12800	58.98	20230801	2.02	N	051360	500	83 억		1804665	N	N	2	N	00	N
68	20240719	140514	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	20200	350	2	1.76	656208740	32529	28.20	19660	20500	19660	25800	13900	19850	20173.07	11.16	0	-7493	20383	20116	19883	19616	19383	20000	19500	84	5950	500	14680	50	1	16167058	3266	28.45	1.66	12	0.20	710.00	12193.00	24150	20240619	-16.36	12800	20230801	57.81	24150	-16.36	20240619	13530	49.30	20240201	24150	-16.36	20240619	12800	57.81	20230801	2.02	N	051360	500	83 억		1804665	N	N	2	N	00	N
69	20240719	130506	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	20300	450	2	2.27	572614790	28389	24.61	19660	20500	19660	25800	13900	19850	20170.34	11.16	0	-7434	20383	20116	19883	19616	19383	20000	19500	84	5950	500	14680	50	1	16167058	3282	28.59	1.66	12	0.18	710.00	12193.00	24150	20240619	-15.94	12800	20230801	58.59	24150	-15.94	20240619	13530	50.04	20240201	24150	-15.94	20240619	12800	58.59	20230801	2.02	N	051360	500	83 억		1804665	N	N	2	N	00	N
70	20240719	120507	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	20300	450	2	2.27	541861290	26874	23.30	19660	20500	19660	25800	13900	19850	20163.07	11.16	0	-6705	20383	20116	19883	19616	19383	20000	19500	84	5950	500	14680	50	1	16167058	3282	28.59	1.66	12	0.17	710.00	12193.00	24150	20240619	-15.94	12800	20230801	58.59	24150	-15.94	20240619	13530	50.04	20240201	24150	-15.94	20240619	12800	58.59	20230801	2.02	N	051360	500	83 억		1804665	N	N	2	N	00	N
71	20240719	110509	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	20250	400	2	2.02	453462340	22514	19.52	19660	20500	19660	25800	13900	19850	20141.39	11.16	0	-6155	20383	20116	19883	19616	19383	20000	19500	84	5950	500	14680	50	1	16167058	3274	28.52	1.66	12	0.14	710.00	12193.00	24150	20240619	-16.15	12800	20230801	58.20	24150	-16.15	20240619	13530	49.67	20240201	24150	-16.15	20240619	12800	58.20	20230801	2.02	N	051360	500	83 억		1804665	N	N	2	N	00	N
72	20240719	100429	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	20300	450	2	2.27	350567990	17411	15.09	19660	20500	19660	25800	13900	19850	20134.91	11.16	0	-4776	20383	20116	19883	19616	19383	20000	19500	84	5950	500	14680	50	1	16167058	3282	28.59	1.66	12	0.11	710.00	12193.00	24150	20240619	-15.94	12800	20230801	58.59	24150	-15.94	20240619	13530	50.04	20240201	24150	-15.94	20240619	12800	58.59	20230801	2.02	N	051360	500	83 억		1804665	N	N	2	N	00	N
73	20240719	090520	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	19900	50	2	0.25	69815480	3504	3.04	19660	20050	19660	25800	13900	19850	19924.57	11.16	0	-1889	20383	20116	19883	19616	19383	20000	19500	84	5950	500	14680	10	1	16167058	3217	28.03	1.63	12	0.02	710.00	12193.00	24150	20240619	-17.60	12800	20230801	55.47	24150	-17.60	20240619	13530	47.08	20240201	24150	-17.60	20240619	12800	55.47	20230801	2.02	N	051360	500	83 억		1804665	N	N	2	N	00	N
74	20240718	160459	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	19850	-450	5	-2.22	2290616300	115341	137.35	20050	20150	19650	26350	14250	20300	19859.52	11.26	0	-17166	21033	20666	20433	20066	19833	20550	19950	84	6050	500	15020	10	1	16167058	3209	27.96	1.63	12	0.71	710.00	12193.00	24150	20240619	-17.81	12800	20230801	55.08	24150	-17.81	20240619	13530	46.71	20240201	24150	-17.81	20240619	12800	55.08	20230801	2.04	N	051360	500	83 억		1820361	N	N	2	N	00	N
75	20240718	150507	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	19890	-410	5	-2.02	2206871360	111125	132.33	20050	20150	19650	26350	14250	20300	19859.36	11.26	0	-16495	21033	20666	20433	20066	19833	20550	19950	84	6050	500	15020	10	1	16167058	3216	28.01	1.63	12	0.69	710.00	12193.00	24150	20240619	-17.64	12800	20230801	55.39	24150	-17.64	20240619	13530	47.01	20240201	24150	-17.64	20240619	12800	55.39	20230801	2.04	N	051360	500	83 억		1820361	N	N	13	N	00	N
76	20240718	140503	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	19880	-420	5	-2.07	1956669360	98549	117.36	20050	20150	19650	26350	14250	20300	19854.79	11.26	0	-12093	21033	20666	20433	20066	19833	20550	19950	84	6050	500	15020	10	1	16167058	3214	28.00	1.63	12	0.61	710.00	12193.00	24150	20240619	-17.68	12800	20230801	55.31	24150	-17.68	20240619	13530	46.93	20240201	24150	-17.68	20240619	12800	55.31	20230801	2.04	N	051360	500	83 억		1820361	N	N	13	N	00	N
77	20240718	130504	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	20100	-200	5	-0.99	1757170100	88570	105.47	20050	20150	19650	26350	14250	20300	19839.34	11.26	0	-8804	21033	20666	20433	20066	19833	20550	19950	84	6050	500	15020	50	1	16167058	3250	28.31	1.65	12	0.55	710.00	12193.00	24150	20240619	-16.77	12800	20230801	57.03	24150	-16.77	20240619	13530	48.56	20240201	24150	-16.77	20240619	12800	57.03	20230801	2.04	N	051360	500	83 억		1820361	N	N	13	N	00	N
78	20240718	120504	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	19930	-370	5	-1.82	1562861770	78857	93.91	20050	20100	19650	26350	14250	20300	19818.94	11.26	0	-11007	21033	20666	20433	20066	19833	20550	19950	84	6050	500	15020	10	1	16167058	3222	28.07	1.63	12	0.49	710.00	12193.00	24150	20240619	-17.47	12800	20230801	55.70	24150	-17.47	20240619	13530	47.30	20240201	24150	-17.47	20240619	12800	55.70	20230801	2.04	N	051360	500	83 억		1820361	N	N	13	N	00	N
79	20240718	110507	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	19850	-450	5	-2.22	1352051390	68246	81.27	20050	20100	19650	26350	14250	20300	19811.44	11.26	0	-13615	21033	20666	20433	20066	19833	20550	19950	84	6050	500	15020	10	1	16167058	3209	27.96	1.63	12	0.42	710.00	12193.00	24150	20240619	-17.81	12800	20230801	55.08	24150	-17.81	20240619	13530	46.71	20240201	24150	-17.81	20240619	12800	55.08	20230801	2.04	N	051360	500	83 억		1820361	N	N	13	N	00	N
80	20240718	100508	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	19840	-460	5	-2.27	984480560	49709	59.20	20050	20100	19650	26350	14250	20300	19804.88	11.26	0	-17556	21033	20666	20433	20066	19833	20550	19950	84	6050	500	15020	10	1	16167058	3208	27.94	1.63	12	0.31	710.00	12193.00	24150	20240619	-17.85	12800	20230801	55.00	24150	-17.85	20240619	13530	46.64	20240201	24150	-17.85	20240619	12800	55.00	20230801	2.04	N	051360	500	83 억		1820361	N	N	13	N	00	N
81	20240718	090509	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	19850	-450	5	-2.22	152975020	7650	9.11	20050	20100	19850	26350	14250	20300	19996.73	11.26	0	-1613	21033	20666	20433	20066	19833	20550	19950	84	6050	500	15020	10	1	16167058	3209	27.96	1.63	12	0.05	710.00	12193.00	24150	20240619	-17.81	12800	20230801	55.08	24150	-17.81	20240619	13530	46.71	20240201	24150	-17.81	20240619	12800	55.08	20230801	2.04	N	051360	500	83 억		1820361	N	N	13	N	00	N
82	20240717	160528	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	20300	-450	5	-2.17	1715804750	83964	218.90	20700	20800	20200	26950	14550	20750	20435.02	11.28	0	-3776	21116	20932	20766	20582	20416	20850	20500	84	6200	500	15350	50	1	16167058	3282	28.59	1.66	12	0.52	710.00	12193.00	24150	20240619	-15.94	12800	20230801	58.59	24150	-15.94	20240619	13530	50.04	20240201	24150	-15.94	20240619	12800	58.59	20230801	2.09	N	051360	500	83 억		1824155	N	N	13	N	00	N
83	20240717	150531	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	20400	-350	5	-1.69	1614703600	78991	205.94	20700	20800	20200	26950	14550	20750	20441.61	11.28	0	-3605	21116	20932	20766	20582	20416	20850	20500	84	6200	500	15350	50	1	16167058	3298	28.73	1.67	12	0.49	710.00	12193.00	24150	20240619	-15.53	12800	20230801	59.38	24150	-15.53	20240619	13530	50.78	20240201	24150	-15.53	20240619	12800	59.38	20230801	2.09	N	051360	500	83 억		1824155	N	N	32	N	00	N
84	20240717	140528	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	20400	-350	5	-1.69	1257629450	61440	160.18	20700	20800	20200	26950	14550	20750	20469.23	11.28	0	-1843	21116	20932	20766	20582	20416	20850	20500	84	6200	500	15350	50	1	16167058	3298	28.73	1.67	12	0.38	710.00	12193.00	24150	20240619	-15.53	12800	20230801	59.38	24150	-15.53	20240619	13530	50.78	20240201	24150	-15.53	20240619	12800	59.38	20230801	2.09	N	051360	500	83 억		1824155	N	N	32	N	00	N
85	20240717	130527	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	20650	-100	5	-0.48	1111714850	54346	141.68	20700	20800	20200	26950	14550	20750	20456.24	11.28	0	2204	21116	20932	20766	20582	20416	20850	20500	84	6200	500	15350	50	1	16167058	3338	29.08	1.69	12	0.34	710.00	12193.00	24150	20240619	-14.49	12800	20230801	61.33	24150	-14.49	20240619	13530	52.62	20240201	24150	-14.49	20240619	12800	61.33	20230801	2.09	N	051360	500	83 억		1824155	N	N	32	N	00	N
86	20240717	120528	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	20700	-50	5	-0.24	1024376800	50117	130.66	20700	20800	20200	26950	14550	20750	20439.71	11.28	0	3702	21116	20932	20766	20582	20416	20850	20500	84	6200	500	15350	50	1	16167058	3347	29.15	1.70	12	0.31	710.00	12193.00	24150	20240619	-14.29	12800	20230801	61.72	24150	-14.29	20240619	13530	52.99	20240201	24150	-14.29	20240619	12800	61.72	20230801	2.09	N	051360	500	83 억		1824155	N	N	32	N	00	N
87	20240717	110528	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	20600	-150	5	-0.72	938442000	45956	119.81	20700	20800	20200	26950	14550	20750	20420.45	11.28	0	5220	21116	20932	20766	20582	20416	20850	20500	84	6200	500	15350	50	1	16167058	3330	29.01	1.69	12	0.28	710.00	12193.00	24150	20240619	-14.70	12800	20230801	60.94	24150	-14.70	20240619	13530	52.25	20240201	24150	-14.70	20240619	12800	60.94	20230801	2.09	N	051360	500	83 억		1824155	N	N	32	N	00	N
88	20240717	100527	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	20500	-250	5	-1.20	217670850	10590	27.61	20700	20800	20450	26950	14550	20750	20554.38	11.28	0	-2140	21116	20932	20766	20582	20416	20850	20500	84	6200	500	15350	50	1	16167058	3314	28.87	1.68	12	0.07	710.00	12193.00	24150	20240619	-15.11	12800	20230801	60.16	24150	-15.11	20240619	13530	51.52	20240201	24150	-15.11	20240619	12800	60.16	20230801	2.09	N	051360	500	83 억		1824155	N	N	32	N	00	N
89	20240717	090429	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	20650	-100	5	-0.48	12352300	596	1.55	20700	20800	20650	26950	14550	20750	20725.34	11.28	0	283	21116	20932	20766	20582	20416	20850	20500	84	6200	500	15350	50	1	16167058	3338	29.08	1.69	12	0.00	710.00	12193.00	24150	20240619	-14.49	12800	20230801	61.33	24150	-14.49	20240619	13530	52.62	20240201	24150	-14.49	20240619	12800	61.33	20230801	2.09	N	051360	500	83 억		1824155	N	N	32	N	00	N
90	20240716	160529	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	20750	-150	5	-0.72	794019600	38265	63.06	20900	20950	20600	27150	14650	20900	20750.52	11.31	0	-5013	21933	21416	20933	20416	19933	21175	20175	84	6250	500	15460	50	1	16167058	3355	29.23	1.70	12	0.24	710.00	12193.00	24150	20240619	-14.08	12800	20230801	62.11	24150	-14.08	20240619	13530	53.36	20240201	24150	-14.08	20240619	12800	62.11	20230801	2.13	N	051360	500	83 억		1828531	N	N	32	N	00	N
91	20240716	150534	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	20700	-200	5	-0.96	712656300	34339	56.59	20900	20950	20600	27150	14650	20900	20753.53	11.31	0	-5019	21933	21416	20933	20416	19933	21175	20175	84	6250	500	15460	50	1	16167058	3347	29.15	1.70	12	0.21	710.00	12193.00	24150	20240619	-14.29	12800	20230801	61.72	24150	-14.29	20240619	13530	52.99	20240201	24150	-14.29	20240619	12800	61.72	20230801	2.13	N	051360	500	83 억		1828531	N	N	1	N	00	N
92	20240716	140532	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	20700	-200	5	-0.96	588207250	28332	46.69	20900	20950	20600	27150	14650	20900	20761.20	11.31	0	-4396	21933	21416	20933	20416	19933	21175	20175	84	6250	500	15460	50	1	16167058	3347	29.15	1.70	12	0.18	710.00	12193.00	24150	20240619	-14.29	12800	20230801	61.72	24150	-14.29	20240619	13530	52.99	20240201	24150	-14.29	20240619	12800	61.72	20230801	2.13	N	051360	500	83 억		1828531	N	N	1	N	00	N
93	20240716	130533	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	20700	-200	5	-0.96	555653950	26763	44.10	20900	20950	20600	27150	14650	20900	20761.99	11.31	0	-3616	21933	21416	20933	20416	19933	21175	20175	84	6250	500	15460	50	1	16167058	3347	29.15	1.70	12	0.17	710.00	12193.00	24150	20240619	-14.29	12800	20230801	61.72	24150	-14.29	20240619	13530	52.99	20240201	24150	-14.29	20240619	12800	61.72	20230801	2.13	N	051360	500	83 억		1828531	N	N	1	N	00	N
94	20240716	120531	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	20800	-100	5	-0.48	433634400	20865	34.38	20900	20950	20600	27150	14650	20900	20782.83	11.31	0	-4105	21933	21416	20933	20416	19933	21175	20175	84	6250	500	15460	50	1	16167058	3363	29.30	1.71	12	0.13	710.00	12193.00	24150	20240619	-13.87	12800	20230801	62.50	24150	-13.87	20240619	13530	53.73	20240201	24150	-13.87	20240619	12800	62.50	20230801	2.13	N	051360	500	83 억		1828531	N	N	1	N	00	N
95	20240716	110531	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	20800	-100	5	-0.48	395026650	19004	31.32	20900	20950	20600	27150	14650	20900	20786.46	11.31	0	-3698	21933	21416	20933	20416	19933	21175	20175	84	6250	500	15460	50	1	16167058	3363	29.30	1.71	12	0.12	710.00	12193.00	24150	20240619	-13.87	12800	20230801	62.50	24150	-13.87	20240619	13530	53.73	20240201	24150	-13.87	20240619	12800	62.50	20230801	2.13	N	051360	500	83 억		1828531	N	N	1	N	00	N
96	20240716	100531	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	20750	-150	5	-0.72	211496850	10161	16.74	20900	20950	20650	27150	14650	20900	20814.52	11.31	0	-2591	21933	21416	20933	20416	19933	21175	20175	84	6250	500	15460	50	1	16167058	3355	29.23	1.70	12	0.06	710.00	12193.00	24150	20240619	-14.08	12800	20230801	62.11	24150	-14.08	20240619	13530	53.36	20240201	24150	-14.08	20240619	12800	62.11	20230801	2.13	N	051360	500	83 억		1828531	N	N	1	N	00	N
97	20240716	090529	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	20800	-100	5	-0.48	46904100	2246	3.70	20900	20950	20800	27150	14650	20900	20883.35	11.31	0	-884	21933	21416	20933	20416	19933	21175	20175	84	6250	500	15460	50	1	16167058	3363	29.30	1.71	12	0.01	710.00	12193.00	24150	20240619	-13.87	12800	20230801	62.50	24150	-13.87	20240619	13530	53.73	20240201	24150	-13.87	20240619	12800	62.50	20230801	2.13	N	051360	500	83 억		1828531	N	N	1	N	00	N
98	20240715	160522	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	20900	-200	5	-0.95	1257635150	60681	69.66	21400	21450	20450	27400	14800	21100	20724.87	11.30	0	1375	21733	21416	20933	20616	20133	21575	20775	84	6300	500	15610	50	1	16167058	3379	29.44	1.71	12	0.38	710.00	12193.00	24150	20240619	-13.46	12800	20230801	63.28	24150	-13.46	20240619	13530	54.47	20240201	24150	-13.46	20240619	12800	63.28	20230801	2.14	N	051360	500	83 억		1826529	N	N	1	N	00	N
99	20240715	150526	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	20750	-350	5	-1.66	1124332150	54283	62.31	21400	21450	20450	27400	14800	21100	20712.42	11.30	0	2169	21733	21416	20933	20616	20133	21575	20775	84	6300	500	15610	50	1	16167058	3355	29.23	1.70	12	0.34	710.00	12193.00	24150	20240619	-14.08	12800	20230801	62.11	24150	-14.08	20240619	13530	53.36	20240201	24150	-14.08	20240619	12800	62.11	20230801	2.14	N	051360	500	83 억		1826529	N	N	115	N	00	N
100	20240715	140525	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	20750	-350	5	-1.66	1045853050	50503	57.98	21400	21450	20450	27400	14800	21100	20708.73	11.30	0	1960	21733	21416	20933	20616	20133	21575	20775	84	6300	500	15610	50	1	16167058	3355	29.23	1.70	12	0.31	710.00	12193.00	24150	20240619	-14.08	12800	20230801	62.11	24150	-14.08	20240619	13530	53.36	20240201	24150	-14.08	20240619	12800	62.11	20230801	2.14	N	051360	500	83 억		1826529	N	N	115	N	00	N
101	20240715	130525	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	20750	-350	5	-1.66	941224150	45454	52.18	21400	21450	20450	27400	14800	21100	20707.18	11.30	0	1599	21733	21416	20933	20616	20133	21575	20775	84	6300	500	15610	50	1	16167058	3355	29.23	1.70	12	0.28	710.00	12193.00	24150	20240619	-14.08	12800	20230801	62.11	24150	-14.08	20240619	13530	53.36	20240201	24150	-14.08	20240619	12800	62.11	20230801	2.14	N	051360	500	83 억		1826529	N	N	115	N	00	N
102	20240715	120526	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	20750	-350	5	-1.66	874389000	42233	48.48	21400	21450	20450	27400	14800	21100	20703.93	11.30	0	1086	21733	21416	20933	20616	20133	21575	20775	84	6300	500	15610	50	1	16167058	3355	29.23	1.70	12	0.26	710.00	12193.00	24150	20240619	-14.08	12800	20230801	62.11	24150	-14.08	20240619	13530	53.36	20240201	24150	-14.08	20240619	12800	62.11	20230801	2.14	N	051360	500	83 억		1826529	N	N	115	N	00	N
103	20240715	110526	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	20850	-250	5	-1.18	789866700	38161	43.81	21400	21450	20450	27400	14800	21100	20698.27	11.30	0	1204	21733	21416	20933	20616	20133	21575	20775	84	6300	500	15610	50	1	16167058	3371	29.37	1.71	12	0.24	710.00	12193.00	24150	20240619	-13.66	12800	20230801	62.89	24150	-13.66	20240619	13530	54.10	20240201	24150	-13.66	20240619	12800	62.89	20230801	2.14	N	051360	500	83 억		1826529	N	N	115	N	00	N
104	20240715	100525	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	20650	-450	5	-2.13	573769700	27748	31.85	21400	21450	20450	27400	14800	21100	20677.88	11.30	0	-1360	21733	21416	20933	20616	20133	21575	20775	84	6300	500	15610	50	1	16167058	3338	29.08	1.69	12	0.17	710.00	12193.00	24150	20240619	-14.49	12800	20230801	61.33	24150	-14.49	20240619	13530	52.62	20240201	24150	-14.49	20240619	12800	61.33	20230801	2.14	N	051360	500	83 억		1826529	N	N	115	N	00	N
105	20240715	090526	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	20900	-200	5	-0.95	48487800	2293	2.63	21400	21450	20900	27400	14800	21100	21146.01	11.30	0	-1616	21733	21416	20933	20616	20133	21575	20775	84	6300	500	15610	50	1	16167058	3379	29.44	1.71	12	0.01	710.00	12193.00	24150	20240619	-13.46	12800	20230801	63.28	24150	-13.46	20240619	13530	54.47	20240201	24150	-13.46	20240619	12800	63.28	20230801	2.14	N	051360	500	83 억		1826529	N	N	115	N	00	N
106	20240712	160521	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	21100	100	2	0.48	1812967800	87102	182.57	21000	21250	20450	27300	14700	21000	20814.29	11.19	0	17743	21466	21232	21066	20832	20666	21150	20750	84	6300	500	15540	50	1	16167058	3411	29.72	1.73	12	0.54	710.00	12193.00	24150	20240619	-12.63	12800	20230801	64.84	24150	-12.63	20240619	13530	55.95	20240201	24150	-12.63	20240619	12800	64.84	20230801	2.19	N	051360	500	83 억		1808597	N	N	115	N	00	N
107	20240712	150524	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	21050	50	2	0.24	1726097050	82977	173.93	21000	21250	20450	27300	14700	21000	20802.09	11.19	0	17892	21466	21232	21066	20832	20666	21150	20750	84	6300	500	15540	50	1	16167058	3403	29.65	1.73	12	0.51	710.00	12193.00	24150	20240619	-12.84	12800	20230801	64.45	24150	-12.84	20240619	13530	55.58	20240201	24150	-12.84	20240619	12800	64.45	20230801	2.19	N	051360	500	83 억		1808597	N	N	2	N	00	N
108	20240712	140527	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	20950	-50	5	-0.24	1525288850	73401	153.85	21000	21250	20450	27300	14700	21000	20780.19	11.19	0	15310	21466	21232	21066	20832	20666	21150	20750	84	6300	500	15540	50	1	16167058	3387	29.51	1.72	12	0.45	710.00	12193.00	24150	20240619	-13.25	12800	20230801	63.67	24150	-13.25	20240619	13530	54.84	20240201	24150	-13.25	20240619	12800	63.67	20230801	2.19	N	051360	500	83 억		1808597	N	N	2	N	00	N
109	20240712	130523	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	20900	-100	5	-0.48	1334903550	64331	134.84	21000	21250	20450	27300	14700	21000	20750.51	11.19	0	12643	21466	21232	21066	20832	20666	21150	20750	84	6300	500	15540	50	1	16167058	3379	29.44	1.71	12	0.40	710.00	12193.00	24150	20240619	-13.46	12800	20230801	63.28	24150	-13.46	20240619	13530	54.47	20240201	24150	-13.46	20240619	12800	63.28	20230801	2.19	N	051360	500	83 억		1808597	N	N	2	N	00	N
110	20240712	120524	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	20950	-50	5	-0.24	1231821750	59409	124.53	21000	21250	20450	27300	14700	21000	20734.55	11.19	0	11429	21466	21232	21066	20832	20666	21150	20750	84	6300	500	15540	50	1	16167058	3387	29.51	1.72	12	0.37	710.00	12193.00	24150	20240619	-13.25	12800	20230801	63.67	24150	-13.25	20240619	13530	54.84	20240201	24150	-13.25	20240619	12800	63.67	20230801	2.19	N	051360	500	83 억		1808597	N	N	2	N	00	N
111	20240712	110522	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	20900	-100	5	-0.48	1123813350	54255	113.72	21000	21250	20450	27300	14700	21000	20713.49	11.19	0	10401	21466	21232	21066	20832	20666	21150	20750	84	6300	500	15540	50	1	16167058	3379	29.44	1.71	12	0.34	710.00	12193.00	24150	20240619	-13.46	12800	20230801	63.28	24150	-13.46	20240619	13530	54.47	20240201	24150	-13.46	20240619	12800	63.28	20230801	2.19	N	051360	500	83 억		1808597	N	N	2	N	00	N
112	20240712	100524	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	20650	-350	5	-1.67	884770750	42791	89.69	21000	21250	20450	27300	14700	21000	20676.49	11.19	0	9257	21466	21232	21066	20832	20666	21150	20750	84	6300	500	15540	50	1	16167058	3338	29.08	1.69	12	0.26	710.00	12193.00	24150	20240619	-14.49	12800	20230801	61.33	24150	-14.49	20240619	13530	52.62	20240201	24150	-14.49	20240619	12800	61.33	20230801	2.19	N	051360	500	83 억		1808597	N	N	2	N	00	N
113	20240712	090519	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	20600	-400	5	-1.90	114109450	5476	11.48	21000	21250	20550	27300	14700	21000	20837.81	11.19	0	64	21466	21232	21066	20832	20666	21150	20750	84	6300	500	15540	50	1	16167058	3330	29.01	1.69	12	0.03	710.00	12193.00	24150	20240619	-14.70	12800	20230801	60.94	24150	-14.70	20240619	13530	52.25	20240201	24150	-14.70	20240619	12800	60.94	20230801	2.19	N	051360	500	83 억		1808597	N	N	2	N	00	N
114	20240711	160519	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	21000	-200	5	-0.94	1000527200	47567	65.53	21200	21300	20900	27550	14850	21200	21034.07	11.16	0	3512	22000	21600	21150	20750	20300	21375	20525	84	6350	500	15680	50	1	16167058	3395	29.58	1.72	12	0.29	710.00	12193.00	24150	20240619	-13.04	12800	20230801	64.06	24150	-13.04	20240619	13530	55.21	20240201	24150	-13.04	20240619	12800	64.06	20230801	2.21	N	051360	500	83 억		1803765	N	N	2	N	00	N
115	20240711	150524	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	21100	-100	5	-0.47	888244800	42237	58.19	21200	21300	20900	27550	14850	21200	21030.02	11.16	0	4766	22000	21600	21150	20750	20300	21375	20525	84	6350	500	15680	50	1	16167058	3411	29.72	1.73	12	0.26	710.00	12193.00	24150	20240619	-12.63	12800	20230801	64.84	24150	-12.63	20240619	13530	55.95	20240201	24150	-12.63	20240619	12800	64.84	20230801	2.21	N	051360	500	83 억		1803765	N	N	3	N	00	N
116	20240711	140523	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	21000	-200	5	-0.94	706530900	33607	46.30	21200	21300	20900	27550	14850	21200	21023.33	11.16	0	1200	22000	21600	21150	20750	20300	21375	20525	84	6350	500	15680	50	1	16167058	3395	29.58	1.72	12	0.21	710.00	12193.00	24150	20240619	-13.04	12800	20230801	64.06	24150	-13.04	20240619	13530	55.21	20240201	24150	-13.04	20240619	12800	64.06	20230801	2.21	N	051360	500	83 억		1803765	N	N	3	N	00	N
117	20240711	130521	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	20950	-250	5	-1.18	596012600	28341	39.05	21200	21300	20900	27550	14850	21200	21030.05	11.16	0	1407	22000	21600	21150	20750	20300	21375	20525	84	6350	500	15680	50	1	16167058	3387	29.51	1.72	12	0.18	710.00	12193.00	24150	20240619	-13.25	12800	20230801	63.67	24150	-13.25	20240619	13530	54.84	20240201	24150	-13.25	20240619	12800	63.67	20230801	2.21	N	051360	500	83 억		1803765	N	N	3	N	00	N
118	20240711	120522	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	21050	-150	5	-0.71	530793050	25232	34.76	21200	21300	20900	27550	14850	21200	21036.50	11.16	0	1540	22000	21600	21150	20750	20300	21375	20525	84	6350	500	15680	50	1	16167058	3403	29.65	1.73	12	0.16	710.00	12193.00	24150	20240619	-12.84	12800	20230801	64.45	24150	-12.84	20240619	13530	55.58	20240201	24150	-12.84	20240619	12800	64.45	20230801	2.21	N	051360	500	83 억		1803765	N	N	3	N	00	N
119	20240711	110521	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	21000	-200	5	-0.94	456153600	21679	29.87	21200	21300	20900	27550	14850	21200	21041.27	11.16	0	1658	22000	21600	21150	20750	20300	21375	20525	84	6350	500	15680	50	1	16167058	3395	29.58	1.72	12	0.13	710.00	12193.00	24150	20240619	-13.04	12800	20230801	64.06	24150	-13.04	20240619	13530	55.21	20240201	24150	-13.04	20240619	12800	64.06	20230801	2.21	N	051360	500	83 억		1803765	N	N	3	N	00	N
120	20240711	100521	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	21050	-150	5	-0.71	246325850	11696	16.11	21200	21300	20900	27550	14850	21200	21060.69	11.16	0	549	22000	21600	21150	20750	20300	21375	20525	84	6350	500	15680	50	1	16167058	3403	29.65	1.73	12	0.07	710.00	12193.00	24150	20240619	-12.84	12800	20230801	64.45	24150	-12.84	20240619	13530	55.58	20240201	24150	-12.84	20240619	12800	64.45	20230801	2.21	N	051360	500	83 억		1803765	N	N	3	N	00	N
121	20240711	090519	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	21050	-150	5	-0.71	15848900	749	1.03	21200	21300	21050	27550	14850	21200	21160.08	11.16	0	-431	22000	21600	21150	20750	20300	21375	20525	84	6350	500	15680	50	1	16167058	3403	29.65	1.73	12	0.00	710.00	12193.00	24150	20240619	-12.84	12800	20230801	64.45	24150	-12.84	20240619	13530	55.58	20240201	24150	-12.84	20240619	12800	64.45	20230801	2.21	N	051360	500	83 억		1803765	N	N	3	N	00	N
122	20240710	160520	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	21200	-150	5	-0.70	1524523500	72536	79.55	21350	21550	20700	27750	14950	21350	21017.47	11.07	0	12675	22383	21866	21433	20916	20483	22125	21175	84	6400	500	15790	50	1	16167058	3427	29.86	1.74	12	0.45	710.00	12193.00	24150	20240619	-12.22	12800	20230801	65.62	24150	-12.22	20240619	13530	56.69	20240201	24150	-12.22	20240619	12800	65.62	20230801	2.20	N	051360	500	83 억		1789256	N	N	3	N	00	N
123	20240710	150521	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	21100	-250	5	-1.17	1469269450	69924	76.68	21350	21550	20700	27750	14950	21350	21012.38	11.07	0	12558	22383	21866	21433	20916	20483	22125	21175	84	6400	500	15790	50	1	16167058	3411	29.72	1.73	12	0.43	710.00	12193.00	24150	20240619	-12.63	12800	20230801	64.84	24150	-12.63	20240619	13530	55.95	20240201	24150	-12.63	20240619	12800	64.84	20230801	2.20	N	051360	500	83 억		1789256	N	N	3	N	00	N
124	20240710	140519	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	21200	-150	5	-0.70	1330889000	63372	69.50	21350	21550	20700	27750	14950	21350	21001.22	11.07	0	12606	22383	21866	21433	20916	20483	22125	21175	84	6400	500	15790	50	1	16167058	3427	29.86	1.74	12	0.39	710.00	12193.00	24150	20240619	-12.22	12800	20230801	65.62	24150	-12.22	20240619	13530	56.69	20240201	24150	-12.22	20240619	12800	65.62	20230801	2.20	N	051360	500	83 억		1789256	N	N	3	N	00	N
125	20240710	130519	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	21150	-200	5	-0.94	1097268500	52416	57.48	21350	21400	20700	27750	14950	21350	20933.85	11.07	0	17010	22383	21866	21433	20916	20483	22125	21175	84	6400	500	15790	50	1	16167058	3419	29.79	1.73	12	0.32	710.00	12193.00	24150	20240619	-12.42	12800	20230801	65.23	24150	-12.42	20240619	13530	56.32	20240201	24150	-12.42	20240619	12800	65.23	20230801	2.20	N	051360	500	83 억		1789256	N	N	3	N	00	N
126	20240710	120520	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	21050	-300	5	-1.41	1040821550	49747	54.56	21350	21400	20700	27750	14950	21350	20922.30	11.07	0	16065	22383	21866	21433	20916	20483	22125	21175	84	6400	500	15790	50	1	16167058	3403	29.65	1.73	12	0.31	710.00	12193.00	24150	20240619	-12.84	12800	20230801	64.45	24150	-12.84	20240619	13530	55.58	20240201	24150	-12.84	20240619	12800	64.45	20230801	2.20	N	051360	500	83 억		1789256	N	N	3	N	00	N
127	20240710	110520	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	21100	-250	5	-1.17	874838350	41847	45.89	21350	21400	20700	27750	14950	21350	20905.64	11.07	0	11271	22383	21866	21433	20916	20483	22125	21175	84	6400	500	15790	50	1	16167058	3411	29.72	1.73	12	0.26	710.00	12193.00	24150	20240619	-12.63	12800	20230801	64.84	24150	-12.63	20240619	13530	55.95	20240201	24150	-12.63	20240619	12800	64.84	20230801	2.20	N	051360	500	83 억		1789256	N	N	3	N	00	N
128	20240710	100516	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	21100	-250	5	-1.17	609420250	29155	31.97	21350	21400	20700	27750	14950	21350	20902.77	11.07	0	8736	22383	21866	21433	20916	20483	22125	21175	84	6400	500	15790	50	1	16167058	3411	29.72	1.73	12	0.18	710.00	12193.00	24150	20240619	-12.63	12800	20230801	64.84	24150	-12.63	20240619	13530	55.95	20240201	24150	-12.63	20240619	12800	64.84	20230801	2.20	N	051360	500	83 억		1789256	N	N	3	N	00	N
129	20240710	090519	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	21150	-200	5	-0.94	41194400	1932	2.12	21350	21400	21150	27750	14950	21350	21322.15	11.07	0	-1120	22383	21866	21433	20916	20483	22125	21175	84	6400	500	15790	50	1	16167058	3419	29.79	1.73	12	0.01	710.00	12193.00	24150	20240619	-12.42	12800	20230801	65.23	24150	-12.42	20240619	13530	56.32	20240201	24150	-12.42	20240619	12800	65.23	20230801	2.20	N	051360	500	83 억		1789256	N	N	3	N	00	N
130	20240709	160518	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	21350	300	2	1.43	1956002350	91120	180.82	21100	21950	21000	27350	14750	21050	21466.22	11.06	0	-1973	21750	21400	21100	20750	20450	21575	20925	84	6300	500	15570	50	1	16167058	3452	30.07	1.75	12	0.56	710.00	12193.00	24150	20240619	-11.59	12800	20230801	66.80	24150	-11.59	20240619	13530	57.80	20240201	24150	-11.59	20240619	12800	66.80	20230801	2.20	N	051360	500	83 억		1787957	N	N	3	N	00	N
131	20240709	150518	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	21350	300	2	1.43	1892941900	88169	174.97	21100	21950	21000	27350	14750	21050	21469.47	11.06	0	-1936	21750	21400	21100	20750	20450	21575	20925	84	6300	500	15570	50	1	16167058	3452	30.07	1.75	12	0.55	710.00	12193.00	24150	20240619	-11.59	12800	20230801	66.80	24150	-11.59	20240619	13530	57.80	20240201	24150	-11.59	20240619	12800	66.80	20230801	2.20	N	051360	500	83 억		1787957	N	N	5	N	00	N
132	20240709	140519	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	21400	350	2	1.66	1666688550	77612	154.02	21100	21950	21000	27350	14750	21050	21474.62	11.06	0	-1392	21750	21400	21100	20750	20450	21575	20925	84	6300	500	15570	50	1	16167058	3460	30.14	1.76	12	0.48	710.00	12193.00	24150	20240619	-11.39	12800	20230801	67.19	24150	-11.39	20240619	13530	58.17	20240201	24150	-11.39	20240619	12800	67.19	20230801	2.20	N	051360	500	83 억		1787957	N	N	5	N	00	N
133	20240709	130521	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	21650	600	2	2.85	1492281600	69495	137.91	21100	21950	21000	27350	14750	21050	21473.22	11.06	0	-1135	21750	21400	21100	20750	20450	21575	20925	84	6300	500	15570	50	1	16167058	3500	30.49	1.78	12	0.43	710.00	12193.00	24150	20240619	-10.35	12800	20230801	69.14	24150	-10.35	20240619	13530	60.01	20240201	24150	-10.35	20240619	12800	69.14	20230801	2.20	N	051360	500	83 억		1787957	N	N	5	N	00	N
134	20240709	120522	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	21200	150	2	0.71	677268850	31906	63.32	21100	21400	21000	27350	14750	21050	21227.01	11.06	0	-5888	21750	21400	21100	20750	20450	21575	20925	84	6300	500	15570	50	1	16167058	3427	29.86	1.74	12	0.20	710.00	12193.00	24150	20240619	-12.22	12800	20230801	65.62	24150	-12.22	20240619	13530	56.69	20240201	24150	-12.22	20240619	12800	65.62	20230801	2.20	N	051360	500	83 억		1787957	N	N	5	N	00	N
135	20240709	110521	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	21350	300	2	1.43	536956100	25294	50.19	21100	21400	21000	27350	14750	21050	21228.60	11.06	0	-7134	21750	21400	21100	20750	20450	21575	20925	84	6300	500	15570	50	1	16167058	3452	30.07	1.75	12	0.16	710.00	12193.00	24150	20240619	-11.59	12800	20230801	66.80	24150	-11.59	20240619	13530	57.80	20240201	24150	-11.59	20240619	12800	66.80	20230801	2.20	N	051360	500	83 억		1787957	N	N	5	N	00	N
136	20240709	100520	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	21200	150	2	0.71	314882100	14809	29.39	21100	21400	21100	27350	14750	21050	21262.89	11.06	0	-3171	21750	21400	21100	20750	20450	21575	20925	84	6300	500	15570	50	1	16167058	3427	29.86	1.74	12	0.09	710.00	12193.00	24150	20240619	-12.22	12800	20230801	65.62	24150	-12.22	20240619	13530	56.69	20240201	24150	-12.22	20240619	12800	65.62	20230801	2.20	N	051360	500	83 억		1787957	N	N	5	N	00	N
137	20240709	090519	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	21300	250	2	1.19	52746250	2477	4.92	21100	21350	21100	27350	14750	21050	21294.41	11.06	0	-1445	21750	21400	21100	20750	20450	21575	20925	84	6300	500	15570	50	1	16167058	3444	30.00	1.75	12	0.02	710.00	12193.00	24150	20240619	-11.80	12800	20230801	66.41	24150	-11.80	20240619	13530	57.43	20240201	24150	-11.80	20240619	12800	66.41	20230801	2.20	N	051360	500	83 억		1787957	N	N	5	N	00	N
138	20240708	160515	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	21050	250	2	1.20	1063634800	50392	54.32	20850	21450	20800	27000	14600	20800	21107.22	11.08	0	-4382	21566	21182	20966	20582	20366	21075	20475	84	6200	500	15390	50	1	16167058	3403	29.65	1.73	12	0.31	710.00	12193.00	24150	20240619	-12.84	12800	20230801	64.45	24150	-12.84	20240619	13530	55.58	20240201	24150	-12.84	20240619	12800	64.45	20230801	2.21	N	051360	500	83 억		1792054	N	N	5	N	00	N
139	20240708	150517	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	21050	250	2	1.20	1021279300	48379	52.15	20850	21450	20800	27000	14600	20800	21109.97	11.08	0	-4401	21566	21182	20966	20582	20366	21075	20475	84	6200	500	15390	50	1	16167058	3403	29.65	1.73	12	0.30	710.00	12193.00	24150	20240619	-12.84	12800	20230801	64.45	24150	-12.84	20240619	13530	55.58	20240201	24150	-12.84	20240619	12800	64.45	20230801	2.21	N	051360	500	83 억		1792054	N	N	4	N	00	N
140	20240708	140518	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	20950	150	2	0.72	793194500	37495	40.41	20850	21450	20800	27000	14600	20800	21154.67	11.08	0	-5890	21566	21182	20966	20582	20366	21075	20475	84	6200	500	15390	50	1	16167058	3387	29.51	1.72	12	0.23	710.00	12193.00	24150	20240619	-13.25	12800	20230801	63.67	24150	-13.25	20240619	13530	54.84	20240201	24150	-13.25	20240619	12800	63.67	20230801	2.21	N	051360	500	83 억		1792054	N	N	4	N	00	N
141	20240708	130514	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	21050	250	2	1.20	647469400	30574	32.95	20850	21450	20800	27000	14600	20800	21177.12	11.08	0	-6040	21566	21182	20966	20582	20366	21075	20475	84	6200	500	15390	50	1	16167058	3403	29.65	1.73	12	0.19	710.00	12193.00	24150	20240619	-12.84	12800	20230801	64.45	24150	-12.84	20240619	13530	55.58	20240201	24150	-12.84	20240619	12800	64.45	20230801	2.21	N	051360	500	83 억		1792054	N	N	4	N	00	N
142	20240708	120516	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	21150	350	2	1.68	499113500	23536	25.37	20850	21450	20800	27000	14600	20800	21206.39	11.08	0	-5035	21566	21182	20966	20582	20366	21075	20475	84	6200	500	15390	50	1	16167058	3419	29.79	1.73	12	0.15	710.00	12193.00	24150	20240619	-12.42	12800	20230801	65.23	24150	-12.42	20240619	13530	56.32	20240201	24150	-12.42	20240619	12800	65.23	20230801	2.21	N	051360	500	83 억		1792054	N	N	4	N	00	N
143	20240708	110515	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	21200	400	2	1.92	408737000	19272	20.77	20850	21450	20800	27000	14600	20800	21208.85	11.08	0	-2752	21566	21182	20966	20582	20366	21075	20475	84	6200	500	15390	50	1	16167058	3427	29.86	1.74	12	0.12	710.00	12193.00	24150	20240619	-12.22	12800	20230801	65.62	24150	-12.22	20240619	13530	56.69	20240201	24150	-12.22	20240619	12800	65.62	20230801	2.21	N	051360	500	83 억		1792054	N	N	4	N	00	N
144	20240708	100515	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	21250	450	2	2.16	267329900	12636	13.62	20850	21350	20800	27000	14600	20800	21156.21	11.08	0	-1340	21566	21182	20966	20582	20366	21075	20475	84	6200	500	15390	50	1	16167058	3435	29.93	1.74	12	0.08	710.00	12193.00	24150	20240619	-12.01	12800	20230801	66.02	24150	-12.01	20240619	13530	57.06	20240201	24150	-12.01	20240619	12800	66.02	20230801	2.21	N	051360	500	83 억		1792054	N	N	4	N	00	N
145	20240708	090515	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	21050	250	2	1.20	21582500	1029	1.11	20850	21050	20800	27000	14600	20800	20974.25	11.08	0	-145	21566	21182	20966	20582	20366	21075	20475	84	6200	500	15390	50	1	16167058	3403	29.65	1.73	12	0.01	710.00	12193.00	24150	20240619	-12.84	12800	20230801	64.45	24150	-12.84	20240619	13530	55.58	20240201	24150	-12.84	20240619	12800	64.45	20230801	2.21	N	051360	500	83 억		1792054	N	N	4	N	00	N
146	20240705	160513	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	20800	-250	5	-1.19	1943431850	92607	152.34	21050	21350	20750	27350	14750	21050	20986.25	11.02	0	17157	22050	21550	21200	20700	20350	21375	20525	84	6300	500	15570	50	1	16167058	3363	29.30	1.71	12	0.57	710.00	12193.00	24150	20240619	-13.87	12800	20230801	62.50	24150	-13.87	20240619	13530	53.73	20240201	24150	-13.87	20240619	12800	62.50	20230801	2.23	N	051360	500	83 억		1781203	N	N	4	N	00	N
147	20240705	150515	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	20900	-150	5	-0.71	1850506900	88145	145.00	21050	21350	20750	27350	14750	21050	20993.90	11.02	0	17120	22050	21550	21200	20700	20350	21375	20525	84	6300	500	15570	50	1	16167058	3379	29.44	1.71	12	0.55	710.00	12193.00	24150	20240619	-13.46	12800	20230801	63.28	24150	-13.46	20240619	13530	54.47	20240201	24150	-13.46	20240619	12800	63.28	20230801	2.23	N	051360	500	83 억		1781203	N	N	16	N	00	N
148	20240705	140515	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	21050	0	3	0.00	1616356900	76971	126.62	21050	21350	20750	27350	14750	21050	20999.56	11.02	0	17280	22050	21550	21200	20700	20350	21375	20525	84	6300	500	15570	50	1	16167058	3403	29.65	1.73	12	0.48	710.00	12193.00	24150	20240619	-12.84	12800	20230801	64.45	24150	-12.84	20240619	13530	55.58	20240201	24150	-12.84	20240619	12800	64.45	20230801	2.23	N	051360	500	83 억		1781203	N	N	16	N	00	N
149	20240705	130515	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	21100	50	2	0.24	1341086650	63980	105.25	21050	21300	20750	27350	14750	21050	20961.03	11.02	0	17940	22050	21550	21200	20700	20350	21375	20525	84	6300	500	15570	50	1	16167058	3411	29.72	1.73	12	0.40	710.00	12193.00	24150	20240619	-12.63	12800	20230801	64.84	24150	-12.63	20240619	13530	55.95	20240201	24150	-12.63	20240619	12800	64.84	20230801	2.23	N	051360	500	83 억		1781203	N	N	16	N	00	N
150	20240705	120515	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	21100	50	2	0.24	1206532250	57613	94.78	21050	21300	20750	27350	14750	21050	20942.01	11.02	0	18482	22050	21550	21200	20700	20350	21375	20525	84	6300	500	15570	50	1	16167058	3411	29.72	1.73	12	0.36	710.00	12193.00	24150	20240619	-12.63	12800	20230801	64.84	24150	-12.63	20240619	13530	55.95	20240201	24150	-12.63	20240619	12800	64.84	20230801	2.23	N	051360	500	83 억		1781203	N	N	16	N	00	N
151	20240705	110513	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	21000	-50	5	-0.24	981426350	46907	77.16	21050	21300	20750	27350	14750	21050	20922.81	11.02	0	13853	22050	21550	21200	20700	20350	21375	20525	84	6300	500	15570	50	1	16167058	3395	29.58	1.72	12	0.29	710.00	12193.00	24150	20240619	-13.04	12800	20230801	64.06	24150	-13.04	20240619	13530	55.21	20240201	24150	-13.04	20240619	12800	64.06	20230801	2.23	N	051360	500	83 억		1781203	N	N	16	N	00	N
152	20240705	100513	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	20900	-150	5	-0.71	479179900	22873	37.63	21050	21300	20750	27350	14750	21050	20949.59	11.02	0	1541	22050	21550	21200	20700	20350	21375	20525	84	6300	500	15570	50	1	16167058	3379	29.44	1.71	12	0.14	710.00	12193.00	24150	20240619	-13.46	12800	20230801	63.28	24150	-13.46	20240619	13530	54.47	20240201	24150	-13.46	20240619	12800	63.28	20230801	2.23	N	051360	500	83 억		1781203	N	N	16	N	00	N
153	20240705	090514	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	21200	150	2	0.71	46890550	2209	3.63	21050	21300	21000	27350	14750	21050	21227.05	11.02	0	-1246	22050	21550	21200	20700	20350	21375	20525	84	6300	500	15570	50	1	16167058	3427	29.86	1.74	12	0.01	710.00	12193.00	24150	20240619	-12.22	12800	20230801	65.62	24150	-12.22	20240619	13530	56.69	20240201	24150	-12.22	20240619	12800	65.62	20230801	2.23	N	051360	500	83 억		1781203	N	N	16	N	00	N
154	20240704	160511	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	21050	-250	5	-1.17	1284340750	60746	36.24	21350	21700	20850	27650	14950	21300	21142.96	11.02	0	-42	22466	21882	21316	20732	20166	21600	20450	84	6350	500	15760	50	1	16167058	3403	29.65	1.73	12	0.38	710.00	12193.00	24150	20240619	-12.84	12800	20230801	64.45	24150	-12.84	20240619	13530	55.58	20240201	24150	-12.84	20240619	12800	64.45	20230801	2.30	N	051360	500	83 억		1781894	N	N	16	N	00	N
155	20240704	150514	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	21050	-250	5	-1.17	1202340550	56851	33.92	21350	21700	20850	27650	14950	21300	21148.98	11.02	0	-1074	22466	21882	21316	20732	20166	21600	20450	84	6350	500	15760	50	1	16167058	3403	29.65	1.73	12	0.35	710.00	12193.00	24150	20240619	-12.84	12800	20230801	64.45	24150	-12.84	20240619	13530	55.58	20240201	24150	-12.84	20240619	12800	64.45	20230801	2.30	N	051360	500	83 억		1781894	N	N	5	N	00	N
156	20240704	140513	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	21100	-200	5	-0.94	926933550	43806	26.14	21350	21700	20850	27650	14950	21300	21159.97	11.02	0	-622	22466	21882	21316	20732	20166	21600	20450	84	6350	500	15760	50	1	16167058	3411	29.72	1.73	12	0.27	710.00	12193.00	24150	20240619	-12.63	12800	20230801	64.84	24150	-12.63	20240619	13530	55.95	20240201	24150	-12.63	20240619	12800	64.84	20230801	2.30	N	051360	500	83 억		1781894	N	N	5	N	00	N
157	20240704	130514	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	21100	-200	5	-0.94	854462150	40370	24.09	21350	21700	20850	27650	14950	21300	21165.77	11.02	0	-1828	22466	21882	21316	20732	20166	21600	20450	84	6350	500	15760	50	1	16167058	3411	29.72	1.73	12	0.25	710.00	12193.00	24150	20240619	-12.63	12800	20230801	64.84	24150	-12.63	20240619	13530	55.95	20240201	24150	-12.63	20240619	12800	64.84	20230801	2.30	N	051360	500	83 억		1781894	N	N	5	N	00	N
158	20240704	120512	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	21000	-300	5	-1.41	611278700	28799	17.18	21350	21700	20850	27650	14950	21300	21225.69	11.02	0	-7869	22466	21882	21316	20732	20166	21600	20450	84	6350	500	15760	50	1	16167058	3395	29.58	1.72	12	0.18	710.00	12193.00	24150	20240619	-13.04	12800	20230801	64.06	24150	-13.04	20240619	13530	55.21	20240201	24150	-13.04	20240619	12800	64.06	20230801	2.30	N	051360	500	83 억		1781894	N	N	5	N	00	N
159	20240704	110512	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	21150	-150	5	-0.70	461472500	21696	12.94	21350	21700	20850	27650	14950	21300	21269.93	11.02	0	-5064	22466	21882	21316	20732	20166	21600	20450	84	6350	500	15760	50	1	16167058	3419	29.79	1.73	12	0.13	710.00	12193.00	24150	20240619	-12.42	12800	20230801	65.23	24150	-12.42	20240619	13530	56.32	20240201	24150	-12.42	20240619	12800	65.23	20230801	2.30	N	051360	500	83 억		1781894	N	N	5	N	00	N
160	20240704	100512	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	21050	-250	5	-1.17	391343850	18379	10.97	21350	21700	20850	27650	14950	21300	21292.99	11.02	0	-4698	22466	21882	21316	20732	20166	21600	20450	84	6350	500	15760	50	1	16167058	3403	29.65	1.73	12	0.11	710.00	12193.00	24150	20240619	-12.84	12800	20230801	64.45	24150	-12.84	20240619	13530	55.58	20240201	24150	-12.84	20240619	12800	64.45	20230801	2.30	N	051360	500	83 억		1781894	N	N	5	N	00	N
161	20240704	090513	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	21400	100	2	0.47	101989050	4776	2.85	21350	21550	21250	27650	14950	21300	21354.49	11.02	0	-2678	22466	21882	21316	20732	20166	21600	20450	84	6350	500	15760	50	1	16167058	3460	30.14	1.76	12	0.03	710.00	12193.00	24150	20240619	-11.39	12800	20230801	67.19	24150	-11.39	20240619	13530	58.17	20240201	24150	-11.39	20240619	12800	67.19	20230801	2.30	N	051360	500	83 억		1781894	N	N	5	N	00	N
162	20240703	160510	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	21300	-350	5	-1.62	3536802600	167104	122.64	21900	21900	20750	28100	15200	21650	21165.27	10.79	0	37335	22583	22116	21733	21266	20883	21925	21075	84	6450	500	16020	50	1	16167058	3444	30.00	1.75	12	1.03	710.00	12193.00	24150	20240619	-11.80	12800	20230801	66.41	24150	-11.80	20240619	13530	57.43	20240201	24150	-11.80	20240619	12800	66.41	20230801	2.29	N	051360	500	83 억		1744150	N	N	5	N	00	N
163	20240703	150512	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	21300	-350	5	-1.62	3287570000	155367	114.02	21900	21900	20750	28100	15200	21650	21160.03	10.79	0	36492	22583	22116	21733	21266	20883	21925	21075	84	6450	500	16020	50	1	16167058	3444	30.00	1.75	12	0.96	710.00	12193.00	24150	20240619	-11.80	12800	20230801	66.41	24150	-11.80	20240619	13530	57.43	20240201	24150	-11.80	20240619	12800	66.41	20230801	2.29	N	051360	500	83 억		1744150	N	N	24	N	00	N
164	20240703	140512	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	21300	-350	5	-1.62	2432890150	115255	84.59	21900	21900	20750	28100	15200	21650	21108.76	10.79	0	36331	22583	22116	21733	21266	20883	21925	21075	84	6450	500	16020	50	1	16167058	3444	30.00	1.75	12	0.71	710.00	12193.00	24150	20240619	-11.80	12800	20230801	66.41	24150	-11.80	20240619	13530	57.43	20240201	24150	-11.80	20240619	12800	66.41	20230801	2.29	N	051360	500	83 억		1744150	N	N	24	N	00	N
165	20240703	130511	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	21000	-650	5	-3.00	2127402900	100828	74.00	21900	21900	20750	28100	15200	21650	21099.33	10.79	0	37428	22583	22116	21733	21266	20883	21925	21075	84	6450	500	16020	50	1	16167058	3395	29.58	1.72	12	0.62	710.00	12193.00	24150	20240619	-13.04	12800	20230801	64.06	24150	-13.04	20240619	13530	55.21	20240201	24150	-13.04	20240619	12800	64.06	20230801	2.29	N	051360	500	83 억		1744150	N	N	24	N	00	N
166	20240703	120510	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	20950	-700	5	-3.23	1880298500	89038	65.34	21900	21900	20750	28100	15200	21650	21117.93	10.79	0	34836	22583	22116	21733	21266	20883	21925	21075	84	6450	500	16020	50	1	16167058	3387	29.51	1.72	12	0.55	710.00	12193.00	24150	20240619	-13.25	12800	20230801	63.67	24150	-13.25	20240619	13530	54.84	20240201	24150	-13.25	20240619	12800	63.67	20230801	2.29	N	051360	500	83 억		1744150	N	N	24	N	00	N
167	20240703	110513	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	21150	-500	5	-2.31	1561518850	73839	54.19	21900	21900	20750	28100	15200	21650	21147.62	10.79	0	27428	22583	22116	21733	21266	20883	21925	21075	84	6450	500	16020	50	1	16167058	3419	29.79	1.73	12	0.46	710.00	12193.00	24150	20240619	-12.42	12800	20230801	65.23	24150	-12.42	20240619	13530	56.32	20240201	24150	-12.42	20240619	12800	65.23	20230801	2.29	N	051360	500	83 억		1744150	N	N	24	N	00	N
168	20240703	100512	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	21200	-450	5	-2.08	764023350	35848	26.31	21900	21900	21000	28100	15200	21650	21312.86	10.79	0	6549	22583	22116	21733	21266	20883	21925	21075	84	6450	500	16020	50	1	16167058	3427	29.86	1.74	12	0.22	710.00	12193.00	24150	20240619	-12.22	12800	20230801	65.62	24150	-12.22	20240619	13530	56.69	20240201	24150	-12.22	20240619	12800	65.62	20230801	2.29	N	051360	500	83 억		1744150	N	N	24	N	00	N
169	20240703	090511	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	21700	50	2	0.23	41296000	1901	1.40	21900	21900	21550	28100	15200	21650	21723.30	10.79	0	-870	22583	22116	21733	21266	20883	21925	21075	84	6450	500	16020	50	1	16167058	3508	30.56	1.78	12	0.01	710.00	12193.00	24150	20240619	-10.14	12800	20230801	69.53	24150	-10.14	20240619	13530	60.38	20240201	24150	-10.14	20240619	12800	69.53	20230801	2.29	N	051360	500	83 억		1744150	N	N	24	N	00	N
170	20240702	160509	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	21650	-350	5	-1.59	2968158300	136258	97.20	22000	22200	21350	28600	15400	22000	21783.86	10.60	0	28532	23833	22916	22333	21416	20833	22625	21125	84	6600	500	16280	50	1	16167058	3500	30.49	1.78	12	0.84	710.00	12193.00	24150	20240619	-10.35	12800	20230801	69.14	24150	-10.35	20240619	13530	60.01	20240201	24150	-10.35	20240619	12800	69.14	20230801	2.35	N	051360	500	83 억		1713128	N	N	24	N	00	N
171	20240702	150510	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	21800	-200	5	-0.91	2660272400	122123	87.11	22000	22200	21350	28600	15400	22000	21783.55	10.60	0	29372	23833	22916	22333	21416	20833	22625	21125	84	6600	500	16280	50	1	16167058	3524	30.70	1.79	12	0.76	710.00	12193.00	24150	20240619	-9.73	12800	20230801	70.31	24150	-9.73	20240619	13530	61.12	20240201	24150	-9.73	20240619	12800	70.31	20230801	2.35	N	051360	500	83 억		1713128	N	N	0	N	00	N
172	20240702	140511	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	21500	-500	5	-2.27	2258404850	103607	73.91	22000	22200	21350	28600	15400	22000	21797.80	10.60	0	30631	23833	22916	22333	21416	20833	22625	21125	84	6600	500	16280	50	1	16167058	3476	30.28	1.76	12	0.64	710.00	12193.00	24150	20240619	-10.97	12800	20230801	67.97	24150	-10.97	20240619	13530	58.91	20240201	24150	-10.97	20240619	12800	67.97	20230801	2.35	N	051360	500	83 억		1713128	N	N	0	N	00	N
173	20240702	130510	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	21750	-250	5	-1.14	1772176700	81082	57.84	22000	22200	21600	28600	15400	22000	21856.60	10.60	0	22091	23833	22916	22333	21416	20833	22625	21125	84	6600	500	16280	50	1	16167058	3516	30.63	1.78	12	0.50	710.00	12193.00	24150	20240619	-9.94	12800	20230801	69.92	24150	-9.94	20240619	13530	60.75	20240201	24150	-9.94	20240619	12800	69.92	20230801	2.35	N	051360	500	83 억		1713128	N	N	0	N	00	N
174	20240702	120511	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	21850	-150	5	-0.68	1622726200	74238	52.96	22000	22200	21600	28600	15400	22000	21858.43	10.60	0	20244	23833	22916	22333	21416	20833	22625	21125	84	6600	500	16280	50	1	16167058	3533	30.77	1.79	12	0.46	710.00	12193.00	24150	20240619	-9.52	12800	20230801	70.70	24150	-9.52	20240619	13530	61.49	20240201	24150	-9.52	20240619	12800	70.70	20230801	2.35	N	051360	500	83 억		1713128	N	N	0	N	00	N
175	20240702	110510	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	21850	-150	5	-0.68	1448109650	66232	47.25	22000	22200	21600	28600	15400	22000	21864.20	10.60	0	19507	23833	22916	22333	21416	20833	22625	21125	84	6600	500	16280	50	1	16167058	3533	30.77	1.79	12	0.41	710.00	12193.00	24150	20240619	-9.52	12800	20230801	70.70	24150	-9.52	20240619	13530	61.49	20240201	24150	-9.52	20240619	12800	70.70	20230801	2.35	N	051360	500	83 억		1713128	N	N	0	N	00	N
176	20240702	100510	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	21850	-150	5	-0.68	911413500	41569	29.65	22000	22200	21750	28600	15400	22000	21925.32	10.60	0	7131	23833	22916	22333	21416	20833	22625	21125	84	6600	500	16280	50	1	16167058	3533	30.77	1.79	12	0.26	710.00	12193.00	24150	20240619	-9.52	12800	20230801	70.70	24150	-9.52	20240619	13530	61.49	20240201	24150	-9.52	20240619	12800	70.70	20230801	2.35	N	051360	500	83 억		1713128	N	N	0	N	00	N
177	20240702	090511	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	21900	-100	5	-0.45	94868450	4325	3.09	22000	22150	21850	28600	15400	22000	21934.90	10.60	0	-624	23833	22916	22333	21416	20833	22625	21125	84	6600	500	16280	50	1	16167058	3541	30.85	1.80	12	0.03	710.00	12193.00	24150	20240619	-9.32	12800	20230801	71.09	24150	-9.32	20240619	13530	61.86	20240201	24150	-9.32	20240619	12800	71.09	20230801	2.35	N	051360	500	83 억		1713128	N	N	0	N	00	N
178	20240701	160508	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	22000	-950	5	-4.14	3083048600	138936	108.84	23000	23250	21750	29800	16100	22950	22190.68	10.62	0	-1784	24116	23532	22766	22182	21416	23825	22475	84	6850	500	16980	50	1	16167058	3557	30.99	1.80	12	0.86	710.00	12193.00	24150	20240619	-8.90	12800	20230801	71.88	24150	-8.90	20240619	13530	62.60	20240201	24150	-8.90	20240619	12800	71.88	20230801	2.33	N	051360	500	83 억		1716434	N	N	3	N	00	N
179	20240701	150510	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	22000	-950	5	-4.14	2876709450	129557	101.49	23000	23250	21750	29800	16100	22950	22204.20	10.62	0	-5465	24116	23532	22766	22182	21416	23825	22475	84	6850	500	16980	50	1	16167058	3557	30.99	1.80	12	0.80	710.00	12193.00	24150	20240619	-8.90	12800	20230801	71.88	24150	-8.90	20240619	13530	62.60	20240201	24150	-8.90	20240619	12800	71.88	20230801	2.33	N	051360	500	83 억		1716434	N	N	3	N	00	N
180	20240701	140508	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	22100	-850	5	-3.70	2523980050	113571	88.97	23000	23250	21750	29800	16100	22950	22223.81	10.62	0	-8410	24116	23532	22766	22182	21416	23825	22475	84	6850	500	16980	50	1	16167058	3573	31.13	1.81	12	0.70	710.00	12193.00	24150	20240619	-8.49	12800	20230801	72.66	24150	-8.49	20240619	13530	63.34	20240201	24150	-8.49	20240619	12800	72.66	20230801	2.33	N	051360	500	83 억		1716434	N	N	3	N	00	N
181	20240701	130509	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	21900	-1050	5	-4.58	2163152500	97096	76.06	23000	23250	21750	29800	16100	22950	22278.49	10.62	0	-13689	24116	23532	22766	22182	21416	23825	22475	84	6850	500	16980	50	1	16167058	3541	30.85	1.80	12	0.60	710.00	12193.00	24150	20240619	-9.32	12800	20230801	71.09	24150	-9.32	20240619	13530	61.86	20240201	24150	-9.32	20240619	12800	71.09	20230801	2.33	N	051360	500	83 억		1716434	N	N	3	N	00	N
182	20240701	120510	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	22100	-850	5	-3.70	1753122950	78479	61.48	23000	23250	21750	29800	16100	22950	22338.75	10.62	0	-15844	24116	23532	22766	22182	21416	23825	22475	84	6850	500	16980	50	1	16167058	3573	31.13	1.81	12	0.49	710.00	12193.00	24150	20240619	-8.49	12800	20230801	72.66	24150	-8.49	20240619	13530	63.34	20240201	24150	-8.49	20240619	12800	72.66	20230801	2.33	N	051360	500	83 억		1716434	N	N	3	N	00	N
183	20240701	110508	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	22100	-850	5	-3.70	1105081750	49008	38.39	23000	23250	22100	29800	16100	22950	22549.01	10.62	0	-13392	24116	23532	22766	22182	21416	23825	22475	84	6850	500	16980	50	1	16167058	3573	31.13	1.81	12	0.30	710.00	12193.00	24150	20240619	-8.49	12800	20230801	72.66	24150	-8.49	20240619	13530	63.34	20240201	24150	-8.49	20240619	12800	72.66	20230801	2.33	N	051360	500	83 억		1716434	N	N	3	N	00	N
184	20240701	100508	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	22400	-550	5	-2.40	565957850	24837	19.46	23000	23250	22400	29800	16100	22950	22786.88	10.62	0	-7142	24116	23532	22766	22182	21416	23825	22475	84	6850	500	16980	50	1	16167058	3621	31.55	1.84	12	0.15	710.00	12193.00	24150	20240619	-7.25	12800	20230801	75.00	24150	-7.25	20240619	13530	65.56	20240201	24150	-7.25	20240619	12800	75.00	20230801	2.33	N	051360	500	83 억		1716434	N	N	3	N	00	N
185	20240701	090507	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	23050	100	2	0.44	130068750	5671	4.44	23000	23050	22650	29800	16100	22950	22935.77	10.62	0	-3637	24116	23532	22766	22182	21416	23825	22475	84	6850	500	16980	50	1	16167058	3727	32.46	1.89	12	0.04	710.00	12193.00	24150	20240619	-4.55	12800	20230801	80.08	24150	-4.55	20240619	13530	70.36	20240201	24150	-4.55	20240619	12800	80.08	20230801	2.33	N	051360	500	83 억		1716434	N	N	3	N	00	N