KissMeData/192410/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	160936	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	23900	-1100	5	-4.40	702631000	28850	37.47	24600	25200	23650	32500	17500	25000	24351.32	0.73	0	-2075	28500	26750	25750	24000	23000	26250	23500	14	7500	500	15000	50	1	2847106	680	-3.74	1.16	12	1.01	-6390.00	20567.00	34782	20230831	-31.29	7960	20240528	200.25	31500	-24.13	20240711	7960	200.25	20240528	31500	-24.13	20240711	342	6888.30	20240125	0.00	N	192410	500	14 억		20872	N	N	0	N	00	N
3	20240731	150949	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	24750	-250	5	-1.00	625825750	25694	33.37	24600	25200	23650	32500	17500	25000	24352.60	0.73	0	-2108	28500	26750	25750	24000	23000	26250	23500	14	7500	500	15000	50	1	2847106	705	-3.87	1.20	12	0.90	-6390.00	20567.00	34782	20230831	-28.84	7960	20240528	210.93	31500	-21.43	20240711	7960	210.93	20240528	31500	-21.43	20240711	342	7136.84	20240125	0.00	N	192410	500	14 억		20872	N	N	0	N	00	N
4	20240731	140949	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	24750	-250	5	-1.00	470667550	19472	25.29	24600	25000	23650	32500	17500	25000	24164.21	0.73	0	-2035	28500	26750	25750	24000	23000	26250	23500	14	7500	500	15000	50	1	2847106	705	-3.87	1.20	12	0.68	-6390.00	20567.00	34782	20230831	-28.84	7960	20240528	210.93	31500	-21.43	20240711	7960	210.93	20240528	31500	-21.43	20240711	342	7136.84	20240125	0.00	N	192410	500	14 억		20872	N	N	0	N	00	N
5	20240731	130945	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	24100	-900	5	-3.60	400980000	16623	21.59	24600	25000	23650	32500	17500	25000	24112.93	0.73	0	-1046	28500	26750	25750	24000	23000	26250	23500	14	7500	500	15000	50	1	2847106	686	-3.77	1.17	12	0.58	-6390.00	20567.00	34782	20230831	-30.71	7960	20240528	202.76	31500	-23.49	20240711	7960	202.76	20240528	31500	-23.49	20240711	342	6946.78	20240125	0.00	N	192410	500	14 억		20872	N	N	0	N	00	N
6	20240731	120945	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	24100	-900	5	-3.60	329289950	13623	17.69	24600	25000	23650	32500	17500	25000	24161.15	0.73	0	-1239	28500	26750	25750	24000	23000	26250	23500	14	7500	500	15000	50	1	2847106	686	-3.77	1.17	12	0.48	-6390.00	20567.00	34782	20230831	-30.71	7960	20240528	202.76	31500	-23.49	20240711	7960	202.76	20240528	31500	-23.49	20240711	342	6946.78	20240125	0.00	N	192410	500	14 억		20872	N	N	0	N	00	N
7	20240731	110947	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	24250	-750	5	-3.00	282979450	11690	15.18	24600	25000	23650	32500	17500	25000	24195.26	0.73	0	-999	28500	26750	25750	24000	23000	26250	23500	14	7500	500	15000	50	1	2847106	690	-3.79	1.18	12	0.41	-6390.00	20567.00	34782	20230831	-30.28	7960	20240528	204.65	31500	-23.02	20240711	7960	204.65	20240528	31500	-23.02	20240711	342	6990.64	20240125	0.00	N	192410	500	14 억		20872	N	N	0	N	00	N
8	20240731	100943	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	24450	-550	5	-2.20	208039200	8569	11.13	24600	25000	23700	32500	17500	25000	24263.51	0.73	0	-840	28500	26750	25750	24000	23000	26250	23500	14	7500	500	15000	50	1	2847106	696	-3.83	1.19	12	0.30	-6390.00	20567.00	34782	20230831	-29.71	7960	20240528	207.16	31500	-22.38	20240711	7960	207.16	20240528	31500	-22.38	20240711	342	7049.12	20240125	0.00	N	192410	500	14 억		20872	N	N	0	N	00	N
9	20240731	090943	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	24950	-50	5	-0.20	36266350	1465	1.90	24600	25000	24550	32500	17500	25000	24723.05	0.73	0	297	28500	26750	25750	24000	23000	26250	23500	14	7500	500	15000	50	1	2847106	710	-3.90	1.21	12	0.05	-6390.00	20567.00	34782	20230831	-28.27	7960	20240528	213.44	31500	-20.79	20240711	7960	213.44	20240528	31500	-20.79	20240711	342	7195.32	20240125	0.00	N	192410	500	14 억		20872	N	N	0	N	00	N
10	20240730	160920	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	25000	-1500	5	-5.66	2003656900	76920	34.14	26500	27500	24750	34450	18550	26500	26048.57	0.90	0	-4035	30866	28682	25766	23582	20666	29775	24675	14	7950	500	15900	50	1	2847106	712	-3.91	1.22	12	2.70	-6390.00	20567.00	34782	20230831	-28.12	7960	20240528	214.07	31500	-20.63	20240711	7960	214.07	20240528	31500	-20.63	20240711	342	7209.94	20240125	0.00	N	192410	500	14 억		25567	N	N	0	N	00	N
11	20240730	150937	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	24950	-1550	5	-5.85	1973130600	75698	33.60	26500	27500	24750	34450	18550	26500	26065.79	0.90	0	-3728	30866	28682	25766	23582	20666	29775	24675	14	7950	500	15900	50	1	2847106	710	-3.90	1.21	12	2.66	-6390.00	20567.00	34782	20230831	-28.27	7960	20240528	213.44	31500	-20.79	20240711	7960	213.44	20240528	31500	-20.79	20240711	342	7195.32	20240125	0.00	N	192410	500	14 억		25567	N	N	0	N	00	N
12	20240730	140926	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	25250	-1250	5	-4.72	1808631900	69126	30.68	26500	27500	25250	34450	18550	26500	26164.25	0.90	0	-1659	30866	28682	25766	23582	20666	29775	24675	14	7950	500	15900	50	1	2847106	719	-3.95	1.23	12	2.43	-6390.00	20567.00	34782	20230831	-27.40	7960	20240528	217.21	31500	-19.84	20240711	7960	217.21	20240528	31500	-19.84	20240711	342	7283.04	20240125	0.00	N	192410	500	14 억		25567	N	N	0	N	00	N
13	20240730	130931	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	26550	50	2	0.19	1325837300	50417	22.38	26500	27500	25250	34450	18550	26500	26297.41	0.90	0	603	30866	28682	25766	23582	20666	29775	24675	14	7950	500	15900	50	1	2847106	756	-4.15	1.29	12	1.77	-6390.00	20567.00	34782	20230831	-23.67	7960	20240528	233.54	31500	-15.71	20240711	7960	233.54	20240528	31500	-15.71	20240711	342	7663.16	20240125	0.00	N	192410	500	14 억		25567	N	N	0	N	00	N
14	20240730	120924	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	26100	-400	5	-1.51	819845950	31531	14.00	26500	26550	25250	34450	18550	26500	26001.19	0.90	0	1275	30866	28682	25766	23582	20666	29775	24675	14	7950	500	15900	50	1	2847106	743	-4.08	1.27	12	1.11	-6390.00	20567.00	34782	20230831	-24.96	7960	20240528	227.89	31500	-17.14	20240711	7960	227.89	20240528	31500	-17.14	20240711	342	7531.58	20240125	0.00	N	192410	500	14 억		25567	N	N	0	N	00	N
15	20240730	110930	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	26100	-400	5	-1.51	748709100	28803	12.79	26500	26550	25250	34450	18550	26500	25994.05	0.90	0	664	30866	28682	25766	23582	20666	29775	24675	14	7950	500	15900	50	1	2847106	743	-4.08	1.27	12	1.01	-6390.00	20567.00	34782	20230831	-24.96	7960	20240528	227.89	31500	-17.14	20240711	7960	227.89	20240528	31500	-17.14	20240711	342	7531.58	20240125	0.00	N	192410	500	14 억		25567	N	N	0	N	00	N
16	20240730	100936	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	26350	-150	5	-0.57	519903100	20026	8.89	26500	26550	25250	34450	18550	26500	25961.27	0.90	0	-1817	30866	28682	25766	23582	20666	29775	24675	14	7950	500	15900	50	1	2847106	750	-4.12	1.28	12	0.70	-6390.00	20567.00	34782	20230831	-24.24	7960	20240528	231.03	31500	-16.35	20240711	7960	231.03	20240528	31500	-16.35	20240711	342	7604.68	20240125	0.00	N	192410	500	14 억		25567	N	N	0	N	00	N
17	20240730	090940	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	26300	-200	5	-0.75	170201450	6477	2.88	26500	26550	25850	34450	18550	26500	26277.65	0.90	0	-2043	30866	28682	25766	23582	20666	29775	24675	14	7950	500	15900	50	1	2847106	749	-4.12	1.28	12	0.23	-6390.00	20567.00	34782	20230831	-24.39	7960	20240528	230.40	31500	-16.51	20240711	7960	230.40	20240528	31500	-16.51	20240711	342	7590.06	20240125	0.00	N	192410	500	14 억		25567	N	N	0	N	00	N
18	20240729	160919	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	26500	3750	2	16.48	5906004350	223729	483.54	22950	27950	22850	29550	15950	22750	26398.66	0.70	0	7280	26650	24700	23200	21250	19750	25675	22225	14	6800	500	13650	50	1	2847106	754	-4.15	1.29	12	7.86	-6390.00	20567.00	34782	20230831	-23.81	7960	20240528	232.91	31500	-15.87	20240711	7960	232.91	20240528	31500	-15.87	20240711	342	7648.54	20240125	0.00	N	192410	500	14 억		19916	N	N	0	N	00	N
19	20240729	150933	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	26450	3700	2	16.26	5761108700	218238	471.67	22950	27950	22850	29550	15950	22750	26399.02	0.70	0	7837	26650	24700	23200	21250	19750	25675	22225	14	6800	500	13650	50	1	2847106	753	-4.14	1.29	12	7.67	-6390.00	20567.00	34782	20230831	-23.95	7960	20240528	232.29	31500	-16.03	20240711	7960	232.29	20240528	31500	-16.03	20240711	342	7633.92	20240125	0.00	N	192410	500	14 억		19916	N	N	0	N	00	N
20	20240729	140939	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	26150	3400	2	14.95	5625669100	213053	460.47	22950	27950	22850	29550	15950	22750	26405.78	0.70	0	7600	26650	24700	23200	21250	19750	25675	22225	14	6800	500	13650	50	1	2847106	745	-4.09	1.27	12	7.48	-6390.00	20567.00	34782	20230831	-24.82	7960	20240528	228.52	31500	-16.98	20240711	7960	228.52	20240528	31500	-16.98	20240711	342	7546.20	20240125	0.00	N	192410	500	14 억		19916	N	N	0	N	00	N
21	20240729	130938	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	26250	3500	2	15.38	5362177750	202945	438.62	22950	27950	22850	29550	15950	22750	26422.62	0.70	0	5056	26650	24700	23200	21250	19750	25675	22225	14	6800	500	13650	50	1	2847106	747	-4.11	1.28	12	7.13	-6390.00	20567.00	34782	20230831	-24.53	7960	20240528	229.77	31500	-16.67	20240711	7960	229.77	20240528	31500	-16.67	20240711	342	7575.44	20240125	0.00	N	192410	500	14 억		19916	N	N	0	N	00	N
22	20240729	120934	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	26400	3650	2	16.04	5026557350	190076	410.81	22950	27950	22850	29550	15950	22750	26445.84	0.70	0	755	26650	24700	23200	21250	19750	25675	22225	14	6800	500	13650	50	1	2847106	752	-4.13	1.28	12	6.68	-6390.00	20567.00	34782	20230831	-24.10	7960	20240528	231.66	31500	-16.19	20240711	7960	231.66	20240528	31500	-16.19	20240711	342	7619.30	20240125	0.00	N	192410	500	14 억		19916	N	N	0	N	00	N
23	20240729	110926	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	27100	4350	2	19.12	3847162200	145898	315.33	22950	27950	22850	29550	15950	22750	26369.94	0.70	0	-171	26650	24700	23200	21250	19750	25675	22225	14	6800	500	13650	50	1	2847106	772	-4.24	1.32	12	5.12	-6390.00	20567.00	34782	20230831	-22.09	7960	20240528	240.45	31500	-13.97	20240711	7960	240.45	20240528	31500	-13.97	20240711	342	7823.98	20240125	0.00	N	192410	500	14 억		19916	N	N	0	N	00	N
24	20240729	100923	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	26250	3500	2	15.38	2707508850	102730	222.03	22950	27950	22850	29550	15950	22750	26357.13	0.70	0	-2506	26650	24700	23200	21250	19750	25675	22225	14	6800	500	13650	50	1	2847106	747	-4.11	1.28	12	3.61	-6390.00	20567.00	34782	20230831	-24.53	7960	20240528	229.77	31500	-16.67	20240711	7960	229.77	20240528	31500	-16.67	20240711	342	7575.44	20240125	0.00	N	192410	500	14 억		19916	N	N	0	N	00	N
25	20240729	090922	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	23500	750	2	3.30	150924150	6317	13.65	22950	24850	22850	29550	15950	22750	23899.75	0.70	0	-1364	26650	24700	23200	21250	19750	25675	22225	14	6800	500	13650	50	1	2847106	669	-3.68	1.14	12	0.22	-6390.00	20567.00	34782	20230831	-32.44	7960	20240528	195.23	31500	-25.40	20240711	7960	195.23	20240528	31500	-25.40	20240711	342	6771.34	20240125	0.00	N	192410	500	14 억		19916	N	N	0	N	00	N
26	20240726	160909	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	22750	-50	5	-0.22	1069650450	46091	121.10	22100	25150	21700	29600	16000	22800	23207.50	0.66	0	1292	26733	24766	23383	21416	20033	24075	20725	14	6800	500	13680	50	1	2847106	648	-3.56	1.11	12	1.62	-6390.00	20567.00	34782	20230831	-34.59	7960	20240528	185.80	31500	-27.78	20240711	7960	185.80	20240528	31500	-27.78	20240711	342	6552.05	20240125	0.00	N	192410	500	14 억		18725	N	N	0	N	00	N
27	20240726	150918	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	23100	300	2	1.32	1053880300	45399	119.28	22100	25150	21700	29600	16000	22800	23213.88	0.66	0	1403	26733	24766	23383	21416	20033	24075	20725	14	6800	500	13680	50	1	2847106	658	-3.62	1.12	12	1.59	-6390.00	20567.00	34782	20230831	-33.59	7960	20240528	190.20	31500	-26.67	20240711	7960	190.20	20240528	31500	-26.67	20240711	342	6654.39	20240125	0.00	N	192410	500	14 억		18725	N	N	0	N	00	N
28	20240726	140919	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	23150	350	2	1.54	900730550	38693	101.66	22100	25150	21700	29600	16000	22800	23279.10	0.66	0	1654	26733	24766	23383	21416	20033	24075	20725	14	6800	500	13680	50	1	2847106	659	-3.62	1.13	12	1.36	-6390.00	20567.00	34782	20230831	-33.44	7960	20240528	190.83	31500	-26.51	20240711	7960	190.83	20240528	31500	-26.51	20240711	342	6669.01	20240125	0.00	N	192410	500	14 억		18725	N	N	0	N	00	N
29	20240726	130921	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	22750	-50	5	-0.22	387816300	17192	45.17	22100	23400	21700	29600	16000	22800	22557.73	0.66	0	514	26733	24766	23383	21416	20033	24075	20725	14	6800	500	13680	50	1	2847106	648	-3.56	1.11	12	0.60	-6390.00	20567.00	34782	20230831	-34.59	7960	20240528	185.80	31500	-27.78	20240711	7960	185.80	20240528	31500	-27.78	20240711	342	6552.05	20240125	0.00	N	192410	500	14 억		18725	N	N	0	N	00	N
30	20240726	120923	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	22750	-50	5	-0.22	377265200	16729	43.95	22100	23400	21700	29600	16000	22800	22551.33	0.66	0	311	26733	24766	23383	21416	20033	24075	20725	14	6800	500	13680	50	1	2847106	648	-3.56	1.11	12	0.59	-6390.00	20567.00	34782	20230831	-34.59	7960	20240528	185.80	31500	-27.78	20240711	7960	185.80	20240528	31500	-27.78	20240711	342	6552.05	20240125	0.00	N	192410	500	14 억		18725	N	N	0	N	00	N
31	20240726	110924	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	22900	100	2	0.44	349574550	15513	40.76	22100	23400	21700	29600	16000	22800	22534.02	0.66	0	569	26733	24766	23383	21416	20033	24075	20725	14	6800	500	13680	50	1	2847106	652	-3.58	1.11	12	0.54	-6390.00	20567.00	34782	20230831	-34.16	7960	20240528	187.69	31500	-27.30	20240711	7960	187.69	20240528	31500	-27.30	20240711	342	6595.91	20240125	0.00	N	192410	500	14 억		18725	N	N	0	N	00	N
32	20240726	100916	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	23000	200	2	0.88	288380700	12823	33.69	22100	23400	21700	29600	16000	22800	22488.94	0.66	0	1249	26733	24766	23383	21416	20033	24075	20725	14	6800	500	13680	50	1	2847106	655	-3.60	1.12	12	0.45	-6390.00	20567.00	34782	20230831	-33.87	7960	20240528	188.94	31500	-26.98	20240711	7960	188.94	20240528	31500	-26.98	20240711	342	6625.15	20240125	0.00	N	192410	500	14 억		18725	N	N	0	N	00	N
33	20240726	090915	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	22450	-350	5	-1.54	68414850	3010	7.91	22100	23400	22100	29600	16000	22800	22728.81	0.66	0	777	26733	24766	23383	21416	20033	24075	20725	14	6800	500	13680	50	1	2847106	639	-3.51	1.09	12	0.11	-6390.00	20567.00	34782	20230831	-35.46	7960	20240528	182.04	31500	-28.73	20240711	7960	182.04	20240528	31500	-28.73	20240711	342	6464.33	20240125	0.00	N	192410	500	14 억		18725	N	N	0	N	00	N
34	20240725	160914	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	22800	-1300	5	-5.39	898585250	37989	143.19	24950	25350	22000	31300	16900	24100	23653.98	0.81	0	-4452	26633	25366	24733	23466	22833	25050	23150	14	7200	500	14460	50	1	2847106	649	-3.57	1.11	12	1.33	-6390.00	20567.00	34782	20230831	-34.45	7960	20240528	186.43	31500	-27.62	20240711	7960	186.43	20240528	31500	-27.62	20240711	342	6566.67	20240125	0.00	N	192410	500	14 억		23170	N	N	0	N	00	N
35	20240725	150926	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	22950	-1150	5	-4.77	745651450	31215	117.65	24950	25350	22500	31300	16900	24100	23887.60	0.81	0	-3606	26633	25366	24733	23466	22833	25050	23150	14	7200	500	14460	50	1	2847106	653	-3.59	1.12	12	1.10	-6390.00	20567.00	34782	20230831	-34.02	7960	20240528	188.32	31500	-27.14	20240711	7960	188.32	20240528	31500	-27.14	20240711	342	6610.53	20240125	0.00	N	192410	500	14 억		23170	N	N	0	N	00	N
36	20240725	140922	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	23200	-900	5	-3.73	666035050	27761	104.64	24950	25350	22500	31300	16900	24100	23991.75	0.81	0	-4689	26633	25366	24733	23466	22833	25050	23150	14	7200	500	14460	50	1	2847106	661	-3.63	1.13	12	0.98	-6390.00	20567.00	34782	20230831	-33.30	7960	20240528	191.46	31500	-26.35	20240711	7960	191.46	20240528	31500	-26.35	20240711	342	6683.63	20240125	0.00	N	192410	500	14 억		23170	N	N	0	N	00	N
37	20240725	130916	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	23550	-550	5	-2.28	523487250	21561	81.27	24950	25350	23400	31300	16900	24100	24279.36	0.81	0	-3602	26633	25366	24733	23466	22833	25050	23150	14	7200	500	14460	50	1	2847106	670	-3.69	1.15	12	0.76	-6390.00	20567.00	34782	20230831	-32.29	7960	20240528	195.85	31500	-25.24	20240711	7960	195.85	20240528	31500	-25.24	20240711	342	6785.96	20240125	0.00	N	192410	500	14 억		23170	N	N	0	N	00	N
38	20240725	120922	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	23800	-300	5	-1.24	480310050	19732	74.37	24950	25350	23400	31300	16900	24100	24341.68	0.81	0	-3649	26633	25366	24733	23466	22833	25050	23150	14	7200	500	14460	50	1	2847106	678	-3.72	1.16	12	0.69	-6390.00	20567.00	34782	20230831	-31.57	7960	20240528	198.99	31500	-24.44	20240711	7960	198.99	20240528	31500	-24.44	20240711	342	6859.06	20240125	0.00	N	192410	500	14 억		23170	N	N	0	N	00	N
39	20240725	110919	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	23750	-350	5	-1.45	444813850	18225	68.69	24950	25350	23600	31300	16900	24100	24406.80	0.81	0	-3551	26633	25366	24733	23466	22833	25050	23150	14	7200	500	14460	50	1	2847106	676	-3.72	1.15	12	0.64	-6390.00	20567.00	34782	20230831	-31.72	7960	20240528	198.37	31500	-24.60	20240711	7960	198.37	20240528	31500	-24.60	20240711	342	6844.44	20240125	0.00	N	192410	500	14 억		23170	N	N	0	N	00	N
40	20240725	100913	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	24000	-100	5	-0.41	380940900	15557	58.64	24950	25350	23950	31300	16900	24100	24486.78	0.81	0	-2874	26633	25366	24733	23466	22833	25050	23150	14	7200	500	14460	50	1	2847106	683	-3.76	1.17	12	0.55	-6390.00	20567.00	34782	20230831	-31.00	7960	20240528	201.51	31500	-23.81	20240711	7960	201.51	20240528	31500	-23.81	20240711	342	6917.54	20240125	0.00	N	192410	500	14 억		23170	N	N	0	N	00	N
41	20240725	090910	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	24550	450	2	1.87	135062400	5448	20.53	24950	25350	24400	31300	16900	24100	24791.19	0.81	0	327	26633	25366	24733	23466	22833	25050	23150	14	7200	500	14460	50	1	2847106	699	-3.84	1.19	12	0.19	-6390.00	20567.00	34782	20230831	-29.42	7960	20240528	208.42	31500	-22.06	20240711	7960	208.42	20240528	31500	-22.06	20240711	342	7078.36	20240125	0.00	N	192410	500	14 억		23170	N	N	0	N	00	N
42	20240724	160909	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	24100	-1400	5	-5.49	656864450	26479	50.58	24800	26000	24100	33150	17850	25500	24806.06	0.97	0	-4235	27300	26400	25200	24300	23100	26850	24750	14	7650	500	15300	50	1	2789423	672	-3.77	1.17	12	0.95	-6390.00	20567.00	34782	20230831	-30.71	7960	20240528	202.76	31500	-23.49	20240711	7960	202.76	20240528	31500	-23.49	20240711	342	6946.78	20240125	0.02	N	192410	500	13 억		27038	N	N	0	N	00	N
43	20240724	150923	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	24200	-1300	5	-5.10	617340550	24841	47.45	24800	26000	24100	33150	17850	25500	24850.58	0.97	0	-3851	27300	26400	25200	24300	23100	26850	24750	14	7650	500	15300	50	1	2789423	675	-3.79	1.18	12	0.89	-6390.00	20567.00	34782	20230831	-30.42	7960	20240528	204.02	31500	-23.17	20240711	7960	204.02	20240528	31500	-23.17	20240711	342	6976.02	20240125	0.02	N	192410	500	13 억		27038	N	N	0	N	00	N
44	20240724	140917	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	24250	-1250	5	-4.90	528444500	21169	40.44	24800	26000	24100	33150	17850	25500	24962.06	0.97	0	-3356	27300	26400	25200	24300	23100	26850	24750	14	7650	500	15300	50	1	2789423	676	-3.79	1.18	12	0.76	-6390.00	20567.00	34782	20230831	-30.28	7960	20240528	204.65	31500	-23.02	20240711	7960	204.65	20240528	31500	-23.02	20240711	342	6990.64	20240125	0.02	N	192410	500	13 억		27038	N	N	0	N	00	N
45	20240724	130924	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	24200	-1300	5	-5.10	477762850	19077	36.44	24800	26000	24100	33150	17850	25500	25042.91	0.97	0	-3455	27300	26400	25200	24300	23100	26850	24750	14	7650	500	15300	50	1	2789423	675	-3.79	1.18	12	0.68	-6390.00	20567.00	34782	20230831	-30.42	7960	20240528	204.02	31500	-23.17	20240711	7960	204.02	20240528	31500	-23.17	20240711	342	6976.02	20240125	0.02	N	192410	500	13 억		27038	N	N	0	N	00	N
46	20240724	120921	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	24800	-700	5	-2.75	375665950	14894	28.45	24800	26000	24500	33150	17850	25500	25221.85	0.97	0	-1784	27300	26400	25200	24300	23100	26850	24750	14	7650	500	15300	50	1	2789423	692	-3.88	1.21	12	0.53	-6390.00	20567.00	34782	20230831	-28.70	7960	20240528	211.56	31500	-21.27	20240711	7960	211.56	20240528	31500	-21.27	20240711	342	7151.46	20240125	0.02	N	192410	500	13 억		27038	N	N	0	N	00	N
47	20240724	110917	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	24900	-600	5	-2.35	320941300	12675	24.21	24800	26000	24650	33150	17850	25500	25320.22	0.97	0	-1652	27300	26400	25200	24300	23100	26850	24750	14	7650	500	15300	50	1	2789423	695	-3.90	1.21	12	0.45	-6390.00	20567.00	34782	20230831	-28.41	7960	20240528	212.81	31500	-20.95	20240711	7960	212.81	20240528	31500	-20.95	20240711	342	7180.70	20240125	0.02	N	192410	500	13 억		27038	N	N	0	N	00	N
48	20240724	100944	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	25100	-400	5	-1.57	237990450	9374	17.91	24800	26000	24650	33150	17850	25500	25387.85	0.97	0	-387	27300	26400	25200	24300	23100	26850	24750	14	7650	500	15300	50	1	2789423	700	-3.93	1.22	12	0.34	-6390.00	20567.00	34782	20230831	-27.84	7960	20240528	215.33	31500	-20.32	20240711	7960	215.33	20240528	31500	-20.32	20240711	342	7239.18	20240125	0.02	N	192410	500	13 억		27038	N	N	0	N	00	N
49	20240724	090911	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	25300	-200	5	-0.78	38484400	1521	2.91	24800	25950	24650	33150	17850	25500	25296.42	0.97	0	-523	27300	26400	25200	24300	23100	26850	24750	14	7650	500	15300	50	1	2789423	706	-3.96	1.23	12	0.05	-6390.00	20567.00	34782	20230831	-27.26	7960	20240528	217.84	31500	-19.68	20240711	7960	217.84	20240528	31500	-19.68	20240711	342	7297.66	20240125	0.02	N	192410	500	13 억		27038	N	N	0	N	00	N
50	20240723	160905	54	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	25500	1500	2	6.25	1309995800	51924	67.06	24000	26100	24000	31200	16800	24000	25229.02	0.48	0	13021	28000	26000	24650	22650	21300	25675	22325	14	7200	500	14400	50	1	2789423	711	-3.99	1.24	12	1.86	-6390.00	20567.00	34782	20230831	-26.69	7960	20240528	220.35	31500	-19.05	20240711	7960	220.35	20240528	31500	-19.05	20240711	342	7356.14	20240125	0.02	N	192410	500	13 억		13480	N	N	0	N	01	N
51	20240723	150926	54	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	25300	1300	2	5.42	1223250350	48517	62.66	24000	26100	24000	31200	16800	24000	25212.84	0.48	0	13225	28000	26000	24650	22650	21300	25675	22325	14	7200	500	14400	50	1	2789423	706	-3.96	1.23	12	1.74	-6390.00	20567.00	34782	20230831	-27.26	7960	20240528	217.84	31500	-19.68	20240711	7960	217.84	20240528	31500	-19.68	20240711	342	7297.66	20240125	0.02	N	192410	500	13 억		13480	N	N	0	N	01	N
52	20240723	140909	54	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	24800	800	2	3.33	1093495000	43331	55.96	24000	26100	24000	31200	16800	24000	25235.89	0.48	0	11925	28000	26000	24650	22650	21300	25675	22325	14	7200	500	14400	50	1	2789423	692	-3.88	1.21	12	1.55	-6390.00	20567.00	34782	20230831	-28.70	7960	20240528	211.56	31500	-21.27	20240711	7960	211.56	20240528	31500	-21.27	20240711	342	7151.46	20240125	0.02	N	192410	500	13 억		13480	N	N	0	N	01	N
53	20240723	130903	54	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	25500	1500	2	6.25	878113200	34753	44.88	24000	26100	24000	31200	16800	24000	25267.30	0.48	0	6469	28000	26000	24650	22650	21300	25675	22325	14	7200	500	14400	50	1	2789423	711	-3.99	1.24	12	1.25	-6390.00	20567.00	34782	20230831	-26.69	7960	20240528	220.35	31500	-19.05	20240711	7960	220.35	20240528	31500	-19.05	20240711	342	7356.14	20240125	0.02	N	192410	500	13 억		13480	N	N	0	N	01	N
54	20240723	120910	54	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	25000	1000	2	4.17	777555300	30772	39.74	24000	26100	24000	31200	16800	24000	25268.31	0.48	0	5444	28000	26000	24650	22650	21300	25675	22325	14	7200	500	14400	50	1	2789423	697	-3.91	1.22	12	1.10	-6390.00	20567.00	34782	20230831	-28.12	7960	20240528	214.07	31500	-20.63	20240711	7960	214.07	20240528	31500	-20.63	20240711	342	7209.94	20240125	0.02	N	192410	500	13 억		13480	N	N	0	N	01	N
55	20240723	110911	54	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	24850	850	2	3.54	723710550	28597	36.93	24000	26100	24000	31200	16800	24000	25307.27	0.48	0	6090	28000	26000	24650	22650	21300	25675	22325	14	7200	500	14400	50	1	2789423	693	-3.89	1.21	12	1.03	-6390.00	20567.00	34782	20230831	-28.56	7960	20240528	212.19	31500	-21.11	20240711	7960	212.19	20240528	31500	-21.11	20240711	342	7166.08	20240125	0.02	N	192410	500	13 억		13480	N	N	0	N	01	N
56	20240723	100907	54	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	25200	1200	2	5.00	559663050	22031	28.45	24000	26100	24000	31200	16800	24000	25403.50	0.48	0	7111	28000	26000	24650	22650	21300	25675	22325	14	7200	500	14400	50	1	2789423	703	-3.94	1.23	12	0.79	-6390.00	20567.00	34782	20230831	-27.55	7960	20240528	216.58	31500	-20.00	20240711	7960	216.58	20240528	31500	-20.00	20240711	342	7268.42	20240125	0.02	N	192410	500	13 억		13480	N	N	0	N	01	N
57	20240723	090915	54	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	25250	1250	2	5.21	133410350	5302	6.85	24000	25900	24000	31200	16800	24000	25162.49	0.48	0	334	28000	26000	24650	22650	21300	25675	22325	14	7200	500	14400	50	1	2789423	704	-3.95	1.23	12	0.19	-6390.00	20567.00	34782	20230831	-27.40	7960	20240528	217.21	31500	-19.84	20240711	7960	217.21	20240528	31500	-19.84	20240711	342	7283.04	20240125	0.02	N	192410	500	13 억		13480	N	N	0	N	01	N
58	20240722	160900	53	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	24000	0	3	0.00	1933058650	77362	188.92	24000	26650	23300	31200	16800	24000	24987.62	0.50	0	-541	27166	25582	24566	22982	21966	25075	22475	14	7200	500	0	50	1	2789423	669	-3.76	1.17	12	2.77	-6390.00	20567.00	34782	20230831	-31.00	7960	20240528	201.51	31500	-23.81	20240711	7960	201.51	20240528	31500	-23.81	20240711	342	6917.54	20240125	0.02	N	192410	500	13 억		13880	N	N	0	N	02	N
59	20240722	150907	53	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	24300	300	2	1.25	1838897650	73467	179.41	24000	26650	23300	31200	16800	24000	25030.67	0.50	0	152	27166	25582	24566	22982	21966	25075	22475	14	7200	500	0	50	1	2789423	678	-3.80	1.18	12	2.63	-6390.00	20567.00	34782	20230831	-30.14	7960	20240528	205.28	31500	-22.86	20240711	7960	205.28	20240528	31500	-22.86	20240711	342	7005.26	20240125	0.02	N	192410	500	13 억		13880	N	N	0	N	02	N
60	20240722	140914	53	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	24650	650	2	2.71	1724291250	68782	167.97	24000	26650	23300	31200	16800	24000	25069.40	0.50	0	-414	27166	25582	24566	22982	21966	25075	22475	14	7200	500	0	50	1	2789423	688	-3.86	1.20	12	2.47	-6390.00	20567.00	34782	20230831	-29.13	7960	20240528	209.67	31500	-21.75	20240711	7960	209.67	20240528	31500	-21.75	20240711	342	7107.60	20240125	0.02	N	192410	500	13 억		13880	N	N	0	N	02	N
61	20240722	130910	53	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	25100	1100	2	4.58	1552445300	61852	151.05	24000	26650	23300	31200	16800	24000	25099.89	0.50	0	-565	27166	25582	24566	22982	21966	25075	22475	14	7200	500	0	50	1	2789423	700	-3.93	1.22	12	2.22	-6390.00	20567.00	34782	20230831	-27.84	7960	20240528	215.33	31500	-20.32	20240711	7960	215.33	20240528	31500	-20.32	20240711	342	7239.18	20240125	0.02	N	192410	500	13 억		13880	N	N	0	N	02	N
62	20240722	120907	53	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	24600	600	2	2.50	1382222350	55052	134.44	24000	26650	23300	31200	16800	24000	25108.18	0.50	0	185	27166	25582	24566	22982	21966	25075	22475	14	7200	500	0	50	1	2789423	686	-3.85	1.20	12	1.97	-6390.00	20567.00	34782	20230831	-29.27	7960	20240528	209.05	31500	-21.90	20240711	7960	209.05	20240528	31500	-21.90	20240711	342	7092.98	20240125	0.02	N	192410	500	13 억		13880	N	N	0	N	02	N
63	20240722	110906	53	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	24550	550	2	2.29	1292316800	51410	125.55	24000	26650	23300	31200	16800	24000	25138.12	0.50	0	434	27166	25582	24566	22982	21966	25075	22475	14	7200	500	0	50	1	2789423	685	-3.84	1.19	12	1.84	-6390.00	20567.00	34782	20230831	-29.42	7960	20240528	208.42	31500	-22.06	20240711	7960	208.42	20240528	31500	-22.06	20240711	342	7078.36	20240125	0.02	N	192410	500	13 억		13880	N	N	0	N	02	N
64	20240722	100907	53	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	25350	1350	2	5.62	941489450	37230	90.92	24000	26650	23300	31200	16800	24000	25289.50	0.50	0	-480	27166	25582	24566	22982	21966	25075	22475	14	7200	500	0	50	1	2789423	707	-3.97	1.23	12	1.33	-6390.00	20567.00	34782	20230831	-27.12	7960	20240528	218.47	31500	-19.52	20240711	7960	218.47	20240528	31500	-19.52	20240711	342	7312.28	20240125	0.02	N	192410	500	13 억		13880	N	N	0	N	02	N
65	20240722	090909	53	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	23350	-650	5	-2.71	97283950	4130	10.09	24000	24000	23300	31200	16800	24000	23552.18	0.50	0	879	27166	25582	24566	22982	21966	25075	22475	14	7200	500	0	50	1	2789423	651	-3.65	1.14	12	0.15	-6390.00	20567.00	34782	20230831	-32.87	7960	20240528	193.34	31500	-25.87	20240711	7960	193.34	20240528	31500	-25.87	20240711	342	6727.49	20240125	0.02	N	192410	500	13 억		13880	N	N	0	N	02	N
66	20240719	160844	53	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	24000	-1900	5	-7.34	997984450	40717	46.86	25400	26150	23550	33650	18150	25900	24510.38	0.61	0	-3026	29966	27932	25966	23932	21966	28950	24950	14	7750	500	0	50	1	2789423	669	-3.76	1.17	12	1.46	-6390.00	20567.00	34782	20230831	-31.00	7960	20240528	201.51	31500	-23.81	20240711	7960	201.51	20240528	31500	-23.81	20240711	342	6917.54	20240125	0.02	N	192410	500	13 억		17123	N	N	0	N	02	N
67	20240719	150853	53	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	23550	-2350	5	-9.07	956538350	38990	44.88	25400	26150	23550	33650	18150	25900	24532.91	0.61	0	-3115	29966	27932	25966	23932	21966	28950	24950	14	7750	500	0	50	1	2789423	657	-3.69	1.15	12	1.40	-6390.00	20567.00	34782	20230831	-32.29	7960	20240528	195.85	31500	-25.24	20240711	7960	195.85	20240528	31500	-25.24	20240711	342	6785.96	20240125	0.02	N	192410	500	13 억		17123	N	N	0	N	02	N
68	20240719	140855	53	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	24450	-1450	5	-5.60	711103250	28806	33.15	25400	26150	24050	33650	18150	25900	24685.94	0.61	0	-2104	29966	27932	25966	23932	21966	28950	24950	14	7750	500	0	50	1	2789423	682	-3.83	1.19	12	1.03	-6390.00	20567.00	34782	20230831	-29.71	7960	20240528	207.16	31500	-22.38	20240711	7960	207.16	20240528	31500	-22.38	20240711	342	7049.12	20240125	0.02	N	192410	500	13 억		17123	N	N	0	N	02	N
69	20240719	130846	53	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	24350	-1550	5	-5.98	637909800	25816	29.71	25400	26150	24050	33650	18150	25900	24709.86	0.61	0	-1312	29966	27932	25966	23932	21966	28950	24950	14	7750	500	0	50	1	2789423	679	-3.81	1.18	12	0.93	-6390.00	20567.00	34782	20230831	-29.99	7960	20240528	205.90	31500	-22.70	20240711	7960	205.90	20240528	31500	-22.70	20240711	342	7019.88	20240125	0.02	N	192410	500	13 억		17123	N	N	0	N	02	N
70	20240719	120848	53	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	24700	-1200	5	-4.63	584822550	23648	27.22	25400	26150	24050	33650	18150	25900	24730.32	0.61	0	-781	29966	27932	25966	23932	21966	28950	24950	14	7750	500	0	50	1	2789423	689	-3.87	1.20	12	0.85	-6390.00	20567.00	34782	20230831	-28.99	7960	20240528	210.30	31500	-21.59	20240711	7960	210.30	20240528	31500	-21.59	20240711	342	7122.22	20240125	0.02	N	192410	500	13 억		17123	N	N	0	N	02	N
71	20240719	110855	53	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	24350	-1550	5	-5.98	547696350	22127	25.47	25400	26150	24050	33650	18150	25900	24752.40	0.61	0	-403	29966	27932	25966	23932	21966	28950	24950	14	7750	500	0	50	1	2789423	679	-3.81	1.18	12	0.79	-6390.00	20567.00	34782	20230831	-29.99	7960	20240528	205.90	31500	-22.70	20240711	7960	205.90	20240528	31500	-22.70	20240711	342	7019.88	20240125	0.02	N	192410	500	13 억		17123	N	N	0	N	02	N
72	20240719	100818	53	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	24900	-1000	5	-3.86	299959900	12004	13.82	25400	26150	24250	33650	18150	25900	24988.33	0.61	0	-231	29966	27932	25966	23932	21966	28950	24950	14	7750	500	0	50	1	2789423	695	-3.90	1.21	12	0.43	-6390.00	20567.00	34782	20230831	-28.41	7960	20240528	212.81	31500	-20.95	20240711	7960	212.81	20240528	31500	-20.95	20240711	342	7180.70	20240125	0.02	N	192410	500	13 억		17123	N	N	0	N	02	N
73	20240719	090900	53	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	25300	-600	5	-2.32	86353600	3365	3.87	25400	26150	25000	33650	18150	25900	25662.29	0.61	0	-210	29966	27932	25966	23932	21966	28950	24950	14	7750	500	0	50	1	2789423	706	-3.96	1.23	12	0.12	-6390.00	20567.00	34782	20230831	-27.26	7960	20240528	217.84	31500	-19.68	20240711	7960	217.84	20240528	31500	-19.68	20240711	342	7297.66	20240125	0.02	N	192410	500	13 억		17123	N	N	0	N	02	N
74	20240718	160838	53	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	25900	-950	5	-3.54	2229000350	86769	73.45	25500	28000	24000	34900	18800	26850	25688.89	0.71	0	-1831	29850	28350	26600	25100	23350	27475	24225	14	8050	500	0	50	1	2789423	722	-4.05	1.26	12	3.11	-6390.00	20567.00	34782	20230831	-25.54	7960	20240528	225.38	31500	-17.78	20240711	7960	225.38	20240528	31500	-17.78	20240711	342	7473.10	20240125	0.02	N	192410	500	13 억		19795	N	N	0	N	02	N
75	20240718	150847	53	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	25900	-950	5	-3.54	2152104950	83762	70.90	25500	28000	24000	34900	18800	26850	25693.09	0.71	0	-1044	29850	28350	26600	25100	23350	27475	24225	14	8050	500	0	50	1	2789423	722	-4.05	1.26	12	3.00	-6390.00	20567.00	34782	20230831	-25.54	7960	20240528	225.38	31500	-17.78	20240711	7960	225.38	20240528	31500	-17.78	20240711	342	7473.10	20240125	0.02	N	192410	500	13 억		19795	N	N	0	N	02	N
76	20240718	140839	53	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	25900	-950	5	-3.54	2048329400	79688	67.45	25500	28000	24000	34900	18800	26850	25704.36	0.71	0	-507	29850	28350	26600	25100	23350	27475	24225	14	8050	500	0	50	1	2789423	722	-4.05	1.26	12	2.86	-6390.00	20567.00	34782	20230831	-25.54	7960	20240528	225.38	31500	-17.78	20240711	7960	225.38	20240528	31500	-17.78	20240711	342	7473.10	20240125	0.02	N	192410	500	13 억		19795	N	N	0	N	02	N
77	20240718	130842	53	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	25400	-1450	5	-5.40	1955841550	76075	64.39	25500	28000	24000	34900	18800	26850	25709.39	0.71	0	182	29850	28350	26600	25100	23350	27475	24225	14	8050	500	0	50	1	2789423	709	-3.97	1.23	12	2.73	-6390.00	20567.00	34782	20230831	-26.97	7960	20240528	219.10	31500	-19.37	20240711	7960	219.10	20240528	31500	-19.37	20240711	342	7326.90	20240125	0.02	N	192410	500	13 억		19795	N	N	0	N	02	N
78	20240718	120842	53	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	25450	-1400	5	-5.21	1754332700	68362	57.87	25500	28000	24000	34900	18800	26850	25662.40	0.71	0	669	29850	28350	26600	25100	23350	27475	24225	14	8050	500	0	50	1	2789423	710	-3.98	1.24	12	2.45	-6390.00	20567.00	34782	20230831	-26.83	7960	20240528	219.72	31500	-19.21	20240711	7960	219.72	20240528	31500	-19.21	20240711	342	7341.52	20240125	0.02	N	192410	500	13 억		19795	N	N	0	N	02	N
79	20240718	110848	53	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	25900	-950	5	-3.54	1592731450	62018	52.50	25500	28000	24000	34900	18800	26850	25681.76	0.71	0	1350	29850	28350	26600	25100	23350	27475	24225	14	8050	500	0	50	1	2789423	722	-4.05	1.26	12	2.22	-6390.00	20567.00	34782	20230831	-25.54	7960	20240528	225.38	31500	-17.78	20240711	7960	225.38	20240528	31500	-17.78	20240711	342	7473.10	20240125	0.02	N	192410	500	13 억		19795	N	N	0	N	02	N
80	20240718	100849	53	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	25850	-1000	5	-3.72	984724100	39394	33.35	25500	26350	24000	34900	18800	26850	24996.80	0.71	0	1622	29850	28350	26600	25100	23350	27475	24225	14	8050	500	0	50	1	2789423	721	-4.05	1.26	12	1.41	-6390.00	20567.00	34782	20230831	-25.68	7960	20240528	224.75	31500	-17.94	20240711	7960	224.75	20240528	31500	-17.94	20240711	342	7458.48	20240125	0.02	N	192410	500	13 억		19795	N	N	0	N	02	N
81	20240718	090848	53	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	25000	-1850	5	-6.89	285418050	11313	9.58	25500	25600	24800	34900	18800	26850	25229.21	0.71	0	937	29850	28350	26600	25100	23350	27475	24225	14	8050	500	0	50	1	2789423	697	-3.91	1.22	12	0.41	-6390.00	20567.00	34782	20230831	-28.12	7960	20240528	214.07	31500	-20.63	20240711	7960	214.07	20240528	31500	-20.63	20240711	342	7209.94	20240125	0.02	N	192410	500	13 억		19795	N	N	0	N	02	N
82	20240717	160925	53	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	26850	-1750	5	-6.12	3092422350	117384	48.46	28100	28100	24850	37150	20050	28600	26344.49	1.31	0	-20226	32900	30750	27350	25200	21800	31825	26275	14	8550	500	0	50	1	2789423	749	-4.20	1.31	12	4.21	-6390.00	20567.00	34782	20230831	-22.80	7960	20240528	237.31	31500	-14.76	20240711	7960	237.31	20240528	31500	-14.76	20240711	342	7750.88	20240125	0.02	N	192410	500	13 억		36440	N	N	0	N	02	N
83	20240717	150930	53	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	27000	-1600	5	-5.59	2986353850	113424	46.83	28100	28100	24850	37150	20050	28600	26329.12	1.31	0	-20211	32900	30750	27350	25200	21800	31825	26275	14	8550	500	0	50	1	2789423	753	-4.23	1.31	12	4.07	-6390.00	20567.00	34782	20230831	-22.37	7960	20240528	239.20	31500	-14.29	20240711	7960	239.20	20240528	31500	-14.29	20240711	342	7794.74	20240125	0.02	N	192410	500	13 억		36440	N	N	0	N	02	N
84	20240717	140926	53	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	26400	-2200	5	-7.69	2541062400	96794	39.96	28100	28100	24850	37150	20050	28600	26252.27	1.31	0	-17459	32900	30750	27350	25200	21800	31825	26275	14	8550	500	0	50	1	2789423	736	-4.13	1.28	12	3.47	-6390.00	20567.00	34782	20230831	-24.10	7960	20240528	231.66	31500	-16.19	20240711	7960	231.66	20240528	31500	-16.19	20240711	342	7619.30	20240125	0.02	N	192410	500	13 억		36440	N	N	0	N	02	N
85	20240717	130925	53	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	25900	-2700	5	-9.44	2378661550	90523	37.37	28100	28100	24850	37150	20050	28600	26276.87	1.31	0	-15970	32900	30750	27350	25200	21800	31825	26275	14	8550	500	0	50	1	2789423	722	-4.05	1.26	12	3.25	-6390.00	20567.00	34782	20230831	-25.54	7960	20240528	225.38	31500	-17.78	20240711	7960	225.38	20240528	31500	-17.78	20240711	342	7473.10	20240125	0.02	N	192410	500	13 억		36440	N	N	0	N	02	N
86	20240717	120927	53	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	26150	-2450	5	-8.57	2255540350	85780	35.42	28100	28100	24850	37150	20050	28600	26294.48	1.31	0	-15132	32900	30750	27350	25200	21800	31825	26275	14	8550	500	0	50	1	2789423	729	-4.09	1.27	12	3.08	-6390.00	20567.00	34782	20230831	-24.82	7960	20240528	228.52	31500	-16.98	20240711	7960	228.52	20240528	31500	-16.98	20240711	342	7546.20	20240125	0.02	N	192410	500	13 억		36440	N	N	0	N	02	N
87	20240717	110927	53	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	26150	-2450	5	-8.57	1951788500	74205	30.64	28100	28100	24850	37150	20050	28600	26302.65	1.31	0	-12378	32900	30750	27350	25200	21800	31825	26275	14	8550	500	0	50	1	2789423	729	-4.09	1.27	12	2.66	-6390.00	20567.00	34782	20230831	-24.82	7960	20240528	228.52	31500	-16.98	20240711	7960	228.52	20240528	31500	-16.98	20240711	342	7546.20	20240125	0.02	N	192410	500	13 억		36440	N	N	0	N	02	N
88	20240717	100927	53	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	25350	-3250	5	-11.36	1710542600	64787	26.75	28100	28100	24850	37150	20050	28600	26402.56	1.31	0	-8727	32900	30750	27350	25200	21800	31825	26275	14	8550	500	0	50	1	2789423	707	-3.97	1.23	12	2.32	-6390.00	20567.00	34782	20230831	-27.12	7960	20240528	218.47	31500	-19.52	20240711	7960	218.47	20240528	31500	-19.52	20240711	342	7312.28	20240125	0.02	N	192410	500	13 억		36440	N	N	0	N	02	N
89	20240717	090737	53	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	26350	-2250	5	-7.87	486897100	17896	7.39	28100	28100	26350	37150	20050	28600	27207.04	1.31	0	159	32900	30750	27350	25200	21800	31825	26275	14	8550	500	0	50	1	2789423	735	-4.12	1.28	12	0.64	-6390.00	20567.00	34782	20230831	-24.24	7960	20240528	231.03	31500	-16.35	20240711	7960	231.03	20240528	31500	-16.35	20240711	342	7604.68	20240125	0.02	N	192410	500	13 억		36440	N	N	0	N	02	N
90	20240716	160928	53	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	28600	4600	2	19.17	6566028850	239147	202.01	24950	29500	23950	31200	16800	24000	27454.27	0.87	0	12591	31000	27500	25750	22250	20500	26625	21375	14	7200	500	0	50	1	2789423	798	-4.48	1.39	12	8.57	-6390.00	20567.00	34782	20230831	-17.77	7960	20240528	259.30	31500	-9.21	20240711	7960	259.30	20240528	31500	-9.21	20240711	342	8262.57	20240125	0.02	N	192410	500	13 억		24220	N	N	0	N	02	N
91	20240716	150937	53	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	28550	4550	2	18.96	6163150500	225184	190.21	24950	29500	23950	31200	16800	24000	27369.40	0.87	0	11500	31000	27500	25750	22250	20500	26625	21375	14	7200	500	0	50	1	2789423	796	-4.47	1.39	12	8.07	-6390.00	20567.00	34782	20230831	-17.92	7960	20240528	258.67	31500	-9.37	20240711	7960	258.67	20240528	31500	-9.37	20240711	342	8247.95	20240125	0.02	N	192410	500	13 억		24220	N	N	0	N	02	N
92	20240716	140934	53	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	27700	3700	2	15.42	4349487200	161560	136.47	24950	28650	23950	31200	16800	24000	26921.81	0.87	0	11342	31000	27500	25750	22250	20500	26625	21375	14	7200	500	0	50	1	2789423	773	-4.33	1.35	12	5.79	-6390.00	20567.00	34782	20230831	-20.36	7960	20240528	247.99	31500	-12.06	20240711	7960	247.99	20240528	31500	-12.06	20240711	342	7999.42	20240125	0.02	N	192410	500	13 억		24220	N	N	0	N	02	N
93	20240716	130934	53	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	27800	3800	2	15.83	4046047200	150558	127.18	24950	28650	23950	31200	16800	24000	26873.68	0.87	0	9534	31000	27500	25750	22250	20500	26625	21375	14	7200	500	0	50	1	2789423	775	-4.35	1.35	12	5.40	-6390.00	20567.00	34782	20230831	-20.07	7960	20240528	249.25	31500	-11.75	20240711	7960	249.25	20240528	31500	-11.75	20240711	342	8028.66	20240125	0.02	N	192410	500	13 억		24220	N	N	0	N	02	N
94	20240716	120932	53	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	27300	3300	2	13.75	3785081500	140966	119.08	24950	28650	23950	31200	16800	24000	26851.02	0.87	0	7549	31000	27500	25750	22250	20500	26625	21375	14	7200	500	0	50	1	2789423	762	-4.27	1.33	12	5.05	-6390.00	20567.00	34782	20230831	-21.51	7960	20240528	242.96	31500	-13.33	20240711	7960	242.96	20240528	31500	-13.33	20240711	342	7882.46	20240125	0.02	N	192410	500	13 억		24220	N	N	0	N	02	N
95	20240716	110932	53	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	27500	3500	2	14.58	3478964300	129792	109.64	24950	28650	23950	31200	16800	24000	26804.15	0.87	0	5386	31000	27500	25750	22250	20500	26625	21375	14	7200	500	0	50	1	2789423	767	-4.30	1.34	12	4.65	-6390.00	20567.00	34782	20230831	-20.94	7960	20240528	245.48	31500	-12.70	20240711	7960	245.48	20240528	31500	-12.70	20240711	342	7940.94	20240125	0.02	N	192410	500	13 억		24220	N	N	0	N	02	N
96	20240716	100934	53	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	27100	3100	2	12.92	2881795350	107749	91.02	24950	28650	23950	31200	16800	24000	26745.45	0.87	0	634	31000	27500	25750	22250	20500	26625	21375	14	7200	500	0	50	1	2789423	756	-4.24	1.32	12	3.86	-6390.00	20567.00	34782	20230831	-22.09	7960	20240528	240.45	31500	-13.97	20240711	7960	240.45	20240528	31500	-13.97	20240711	342	7823.98	20240125	0.02	N	192410	500	13 억		24220	N	N	0	N	02	N
97	20240716	090932	53	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	24450	450	2	1.88	492214000	19578	16.54	24950	26050	23950	31200	16800	24000	25141.18	0.87	0	1027	31000	27500	25750	22250	20500	26625	21375	14	7200	500	0	50	1	2789423	682	-3.83	1.19	12	0.70	-6390.00	20567.00	34782	20230831	-29.71	7960	20240528	207.16	31500	-22.38	20240711	7960	207.16	20240528	31500	-22.38	20240711	342	7049.12	20240125	0.02	N	192410	500	13 억		24220	N	N	0	N	02	N
98	20240715	160917	53	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	24000	-4100	5	-14.59	3078507350	115276	122.92	28100	29250	24000	36500	19700	28100	26721.25	0.96	0	-6911	31100	29600	28300	26800	25500	29500	26700	14	8400	500	0	50	1	2789423	669	-3.76	1.17	12	4.13	-6390.00	20567.00	34782	20230831	-31.00	7960	20240528	201.51	31500	-23.81	20240711	7960	201.51	20240528	31500	-23.81	20240711	342	6917.54	20240125	0.02	N	192410	500	13 억		26815	N	N	0	N	02	N
99	20240715	150924	53	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	25600	-2500	5	-8.90	2745292900	101680	108.42	28100	29250	25300	36500	19700	28100	26999.33	0.96	0	-7091	31100	29600	28300	26800	25500	29500	26700	14	8400	500	0	50	1	2789423	714	-4.01	1.24	12	3.65	-6390.00	20567.00	34782	20230831	-26.40	7960	20240528	221.61	31500	-18.73	20240711	7960	221.61	20240528	31500	-18.73	20240711	342	7385.38	20240125	0.02	N	192410	500	13 억		26815	N	N	0	N	02	N
100	20240715	140922	53	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	26150	-1950	5	-6.94	2308296800	84828	90.45	28100	29250	25750	36500	19700	28100	27211.49	0.96	0	-6115	31100	29600	28300	26800	25500	29500	26700	14	8400	500	0	50	1	2789423	729	-4.09	1.27	12	3.04	-6390.00	20567.00	34782	20230831	-24.82	7960	20240528	228.52	31500	-16.98	20240711	7960	228.52	20240528	31500	-16.98	20240711	342	7546.20	20240125	0.02	N	192410	500	13 억		26815	N	N	0	N	02	N
101	20240715	130924	53	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	26250	-1850	5	-6.58	2120202650	77607	82.75	28100	29250	25900	36500	19700	28100	27319.72	0.96	0	-5101	31100	29600	28300	26800	25500	29500	26700	14	8400	500	0	50	1	2789423	732	-4.11	1.28	12	2.78	-6390.00	20567.00	34782	20230831	-24.53	7960	20240528	229.77	31500	-16.67	20240711	7960	229.77	20240528	31500	-16.67	20240711	342	7575.44	20240125	0.02	N	192410	500	13 억		26815	N	N	0	N	02	N
102	20240715	120923	53	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	26350	-1750	5	-6.23	1967173100	71755	76.51	28100	29250	25900	36500	19700	28100	27415.13	0.96	0	-4723	31100	29600	28300	26800	25500	29500	26700	14	8400	500	0	50	1	2789423	735	-4.12	1.28	12	2.57	-6390.00	20567.00	34782	20230831	-24.24	7960	20240528	231.03	31500	-16.35	20240711	7960	231.03	20240528	31500	-16.35	20240711	342	7604.68	20240125	0.02	N	192410	500	13 억		26815	N	N	0	N	02	N
103	20240715	110922	53	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	27000	-1100	5	-3.91	1624353350	58762	62.66	28100	29250	26050	36500	19700	28100	27642.91	0.96	0	-2604	31100	29600	28300	26800	25500	29500	26700	14	8400	500	0	50	1	2789423	753	-4.23	1.31	12	2.11	-6390.00	20567.00	34782	20230831	-22.37	7960	20240528	239.20	31500	-14.29	20240711	7960	239.20	20240528	31500	-14.29	20240711	342	7794.74	20240125	0.02	N	192410	500	13 억		26815	N	N	0	N	02	N
104	20240715	100922	53	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	27750	-350	5	-1.25	997427150	35365	37.71	28100	29250	27150	36500	19700	28100	28203.80	0.96	0	-3348	31100	29600	28300	26800	25500	29500	26700	14	8400	500	0	50	1	2789423	774	-4.34	1.35	12	1.27	-6390.00	20567.00	34782	20230831	-20.22	7960	20240528	248.62	31500	-11.90	20240711	7960	248.62	20240528	31500	-11.90	20240711	342	8014.04	20240125	0.02	N	192410	500	13 억		26815	N	N	0	N	02	N
105	20240715	090924	53	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	27800	-300	5	-1.07	342134000	12229	13.04	28100	28700	27150	36500	19700	28100	27977.26	0.96	0	-2876	31100	29600	28300	26800	25500	29500	26700	14	8400	500	0	50	1	2789423	775	-4.35	1.35	12	0.44	-6390.00	20567.00	34782	20230831	-20.07	7960	20240528	249.25	31500	-11.75	20240711	7960	249.25	20240528	31500	-11.75	20240711	342	8028.66	20240125	0.02	N	192410	500	13 억		26815	N	N	0	N	02	N
106	20240712	160915	53	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	28100	0	3	0.00	2618152600	93017	23.80	28100	29800	27000	36500	19700	28100	28147.19	0.91	0	-687	35833	31966	27633	23766	19433	33900	25700	14	8400	500	0	50	1	2789423	784	-4.40	1.37	12	3.33	-6390.00	20567.00	34782	20230831	-19.21	7960	20240528	253.02	31500	-10.79	20240711	7960	253.02	20240528	31500	-10.79	20240711	342	8116.37	20240125	0.02	N	192410	500	13 억		25502	N	N	0	N	02	N
107	20240712	150922	53	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	28150	50	2	0.18	2519549450	89509	22.91	28100	29800	27000	36500	19700	28100	28148.72	0.91	0	-199	35833	31966	27633	23766	19433	33900	25700	14	8400	500	0	50	1	2789423	785	-4.41	1.37	12	3.21	-6390.00	20567.00	34782	20230831	-19.07	7960	20240528	253.64	31500	-10.63	20240711	7960	253.64	20240528	31500	-10.63	20240711	342	8130.99	20240125	0.02	N	192410	500	13 억		25502	N	N	0	N	02	N
108	20240712	140925	53	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	27850	-250	5	-0.89	2270487100	80756	20.67	28100	29800	27000	36500	19700	28100	28115.46	0.91	0	12	35833	31966	27633	23766	19433	33900	25700	14	8400	500	0	50	1	2789423	777	-4.36	1.35	12	2.90	-6390.00	20567.00	34782	20230831	-19.93	7960	20240528	249.87	31500	-11.59	20240711	7960	249.87	20240528	31500	-11.59	20240711	342	8043.27	20240125	0.02	N	192410	500	13 억		25502	N	N	0	N	02	N
109	20240712	130918	53	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	29050	950	2	3.38	2081383050	74118	18.97	28100	29800	27000	36500	19700	28100	28081.95	0.91	0	160	35833	31966	27633	23766	19433	33900	25700	14	8400	500	0	50	1	2789423	810	-4.55	1.41	12	2.66	-6390.00	20567.00	34782	20230831	-16.48	7960	20240528	264.95	31500	-7.78	20240711	7960	264.95	20240528	31500	-7.78	20240711	342	8394.15	20240125	0.02	N	192410	500	13 억		25502	N	N	0	N	02	N
110	20240712	120920	53	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	27900	-200	5	-0.71	1823635350	64988	16.63	28100	29800	27000	36500	19700	28100	28060.93	0.91	0	-219	35833	31966	27633	23766	19433	33900	25700	14	8400	500	0	50	1	2789423	778	-4.37	1.36	12	2.33	-6390.00	20567.00	34782	20230831	-19.79	7960	20240528	250.50	31500	-11.43	20240711	7960	250.50	20240528	31500	-11.43	20240711	342	8057.90	20240125	0.02	N	192410	500	13 억		25502	N	N	0	N	02	N
111	20240712	110917	53	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	28000	-100	5	-0.36	1630078600	58079	14.86	28100	29800	27000	36500	19700	28100	28066.40	0.91	0	-1642	35833	31966	27633	23766	19433	33900	25700	14	8400	500	0	50	1	2789423	781	-4.38	1.36	12	2.08	-6390.00	20567.00	34782	20230831	-19.50	7960	20240528	251.76	31500	-11.11	20240711	7960	251.76	20240528	31500	-11.11	20240711	342	8087.13	20240125	0.02	N	192410	500	13 억		25502	N	N	0	N	02	N
112	20240712	100918	53	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	27600	-500	5	-1.78	1148874000	40506	10.37	28100	29800	27050	36500	19700	28100	28365.02	0.91	0	-5499	35833	31966	27633	23766	19433	33900	25700	14	8400	500	0	50	1	2789423	770	-4.32	1.34	12	1.45	-6390.00	20567.00	34782	20230831	-20.65	7960	20240528	246.73	31500	-12.38	20240711	7960	246.73	20240528	31500	-12.38	20240711	342	7970.18	20240125	0.02	N	192410	500	13 억		25502	N	N	0	N	02	N
113	20240712	090916	53	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	28300	200	2	0.71	434839500	15111	3.87	28100	29800	28100	36500	19700	28100	28790.05	0.91	0	-1863	35833	31966	27633	23766	19433	33900	25700	14	8400	500	0	50	1	2789423	789	-4.43	1.38	12	0.54	-6390.00	20567.00	34782	20230831	-18.64	7960	20240528	255.53	31500	-10.16	20240711	7960	255.53	20240528	31500	-10.16	20240711	342	8174.85	20240125	0.02	N	192410	500	13 억		25502	N	N	0	N	02	N
114	20240711	160912	53	100.00	KOSDAQ	신고가	일반전기전자	N	N	N	N		N	28100	3850	2	15.88	11089929600	389133	287.22	24350	31500	23300	31500	17000	24250	28499.14	1.01	0	4641	27616	25932	23916	22232	20216	26775	23075	14	7250	500	0	50	1	2789423	784	-4.40	1.37	12	13.95	-6390.00	20567.00	34782	20230831	-19.21	7960	20240528	253.02	31500	-10.79	20240711	7960	253.02	20240528	31500	-10.79	20240711	342	8116.37	20240125	0.02	N	192410	500	13 억		28113	N	N	0	N	02	N
115	20240711	150918	53	100.00	KOSDAQ	신고가	일반전기전자	N	N	N	N		N	27900	3650	2	15.05	10934154800	383595	283.13	24350	31500	23300	31500	17000	24250	28504.42	1.01	0	4280	27616	25932	23916	22232	20216	26775	23075	14	7250	500	0	50	1	2789423	778	-4.37	1.36	12	13.75	-6390.00	20567.00	34782	20230831	-19.79	7960	20240528	250.50	31500	-11.43	20240711	7960	250.50	20240528	31500	-11.43	20240711	342	8057.90	20240125	0.02	N	192410	500	13 억		28113	N	N	0	N	02	N
116	20240711	140918	53	100.00	KOSDAQ	신고가	일반전기전자	N	N	N	N		N	28800	4550	2	18.76	10190925400	357475	263.85	24350	31500	23300	31500	17000	24250	28508.08	1.01	0	2080	27616	25932	23916	22232	20216	26775	23075	14	7250	500	0	50	1	2789423	803	-4.51	1.40	12	12.82	-6390.00	20567.00	34782	20230831	-17.20	7960	20240528	261.81	31500	-8.57	20240711	7960	261.81	20240528	31500	-8.57	20240711	342	8321.05	20240125	0.02	N	192410	500	13 억		28113	N	N	0	N	02	N
117	20240711	130917	53	100.00	KOSDAQ	신고가	일반전기전자	N	N	N	N		N	28750	4500	2	18.56	9223061850	324576	239.57	24350	31500	23300	31500	17000	24250	28415.72	1.01	0	3228	27616	25932	23916	22232	20216	26775	23075	14	7250	500	0	50	1	2789423	802	-4.50	1.40	12	11.64	-6390.00	20567.00	34782	20230831	-17.34	7960	20240528	261.18	31500	-8.73	20240711	7960	261.18	20240528	31500	-8.73	20240711	342	8306.43	20240125	0.02	N	192410	500	13 억		28113	N	N	0	N	02	N
118	20240711	120916	53	100.00	KOSDAQ	신고가	일반전기전자	N	N	N	N		N	28800	4550	2	18.76	7995387300	282742	208.69	24350	31500	23300	31500	17000	24250	28278.03	1.01	0	5902	27616	25932	23916	22232	20216	26775	23075	14	7250	500	0	50	1	2789423	803	-4.51	1.40	12	10.14	-6390.00	20567.00	34782	20230831	-17.20	7960	20240528	261.81	31500	-8.57	20240711	7960	261.81	20240528	31500	-8.57	20240711	342	8321.05	20240125	0.02	N	192410	500	13 억		28113	N	N	0	N	02	N
119	20240711	110913	53	100.00	KOSDAQ	신고가	일반전기전자	N	N	N	N		N	27850	3600	2	14.85	6649991600	234888	173.37	24350	31500	23300	31500	17000	24250	28311.33	1.01	0	36	27616	25932	23916	22232	20216	26775	23075	14	7250	500	0	50	1	2789423	777	-4.36	1.35	12	8.42	-6390.00	20567.00	34782	20230831	-19.93	7960	20240528	249.87	31500	-11.59	20240711	7960	249.87	20240528	31500	-11.59	20240711	342	8043.27	20240125	0.02	N	192410	500	13 억		28113	N	N	0	N	02	N
120	20240711	100915	53	100.00	KOSDAQ	신고가	일반전기전자	N	N	N	N		N	26750	2500	2	10.31	1287100050	50772	37.47	24350	26750	23300	31500	17000	24250	25350.59	1.01	0	-356	27616	25932	23916	22232	20216	26775	23075	14	7250	500	0	50	1	2789423	746	-4.19	1.30	12	1.82	-6390.00	20567.00	34782	20230831	-23.09	7960	20240528	236.06	26750	0.00	20240711	7960	236.06	20240528	26750	0.00	20240711	342	7721.64	20240125	0.02	N	192410	500	13 억		28113	Y	N	0	N	02	N
121	20240711	090912	53	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	23950	-300	5	-1.24	141612000	5992	4.42	24350	24350	23300	31500	17000	24250	23633.51	1.01	0	-939	27616	25932	23916	22232	20216	26775	23075	14	7250	500	0	50	1	2789423	668	-3.75	1.16	12	0.21	-6390.00	20567.00	34782	20230831	-31.14	7960	20240528	200.88	25768	-7.06	20240220	7960	200.88	20240528	25600	-6.45	20240710	342	6902.92	20240125	0.02	N	192410	500	13 억		28113	N	N	0	N	02	N
122	20240710	160910	53	100.00	KOSDAQ	신고가	일반전기전자	N	N	N	N		N	24250	800	2	3.41	3231194150	135280	107.51	23100	25600	21900	30450	16450	23450	23885.37	1.25	0	-4814	26316	24882	22566	21132	18816	25600	21850	14	7000	500	0	50	1	2789423	676	-3.79	1.18	12	4.85	-6390.00	20567.00	34782	20230831	-30.28	7960	20240528	204.65	25768	-5.89	20240220	7960	204.65	20240528	25600	-5.27	20240710	342	6990.64	20240125	0.02	N	192410	500	13 억		34926	N	N	0	N	02	N
123	20240710	150912	53	100.00	KOSDAQ	신고가	일반전기전자	N	N	N	N		N	24150	700	2	2.99	3164764550	132536	105.33	23100	25600	21900	30450	16450	23450	23878.76	1.25	0	-4432	26316	24882	22566	21132	18816	25600	21850	14	7000	500	0	50	1	2789423	674	-3.78	1.17	12	4.75	-6390.00	20567.00	34782	20230831	-30.57	7960	20240528	203.39	25768	-6.28	20240220	7960	203.39	20240528	25600	-5.66	20240710	342	6961.40	20240125	0.02	N	192410	500	13 억		34926	N	N	0	N	02	N
124	20240710	140912	53	100.00	KOSDAQ	신고가	일반전기전자	N	N	N	N		N	24150	700	2	2.99	2836384800	118982	94.56	23100	25600	21900	30450	16450	23450	23839.00	1.25	0	-6593	26316	24882	22566	21132	18816	25600	21850	14	7000	500	0	50	1	2789423	674	-3.78	1.17	12	4.27	-6390.00	20567.00	34782	20230831	-30.57	7960	20240528	203.39	25768	-6.28	20240220	7960	203.39	20240528	25600	-5.66	20240710	342	6961.40	20240125	0.02	N	192410	500	13 억		34926	N	N	0	N	02	N
125	20240710	130912	53	100.00	KOSDAQ	신고가	일반전기전자	N	N	N	N		N	24550	1100	2	4.69	1642868700	70827	56.29	23100	24550	21900	30450	16450	23450	23195.26	1.25	0	-3835	26316	24882	22566	21132	18816	25600	21850	14	7000	500	0	50	1	2789423	685	-3.84	1.19	12	2.54	-6390.00	20567.00	34782	20230831	-29.42	7960	20240528	208.42	25768	-4.73	20240220	7960	208.42	20240528	24550	0.00	20240710	342	7078.36	20240125	0.02	N	192410	500	13 억		34926	N	N	0	N	02	N
126	20240710	120910	53	100.00	KOSDAQ	신고가	일반전기전자	N	N	N	N		N	23350	-100	5	-0.43	1189259400	51747	41.13	23100	24150	21900	30450	16450	23450	22981.55	1.25	0	-2978	26316	24882	22566	21132	18816	25600	21850	14	7000	500	0	50	1	2789423	651	-3.65	1.14	12	1.86	-6390.00	20567.00	34782	20230831	-32.87	7960	20240528	193.34	25768	-9.38	20240220	7960	193.34	20240528	24150	-3.31	20240703	342	6727.49	20240125	0.02	N	192410	500	13 억		34926	N	N	0	N	02	N
127	20240710	110912	53	100.00	KOSDAQ	신고가	일반전기전자	N	N	N	N		N	22550	-900	5	-3.84	1015543600	44204	35.13	23100	24150	21900	30450	16450	23450	22973.25	1.25	0	-954	26316	24882	22566	21132	18816	25600	21850	14	7000	500	0	50	1	2789423	629	-3.53	1.10	12	1.58	-6390.00	20567.00	34782	20230831	-35.17	7960	20240528	183.29	25768	-12.49	20240220	7960	183.29	20240528	24150	-6.63	20240703	342	6493.57	20240125	0.02	N	192410	500	13 억		34926	N	N	0	N	02	N
128	20240710	100907	53	100.00	KOSDAQ	신고가	일반전기전자	N	N	N	N		N	23150	-300	5	-1.28	585682150	25214	20.04	23100	24150	22100	30450	16450	23450	23227.82	1.25	0	-1192	26316	24882	22566	21132	18816	25600	21850	14	7000	500	0	50	1	2789423	646	-3.62	1.13	12	0.90	-6390.00	20567.00	34782	20230831	-33.44	7960	20240528	190.83	25768	-10.16	20240220	7960	190.83	20240528	24150	-4.14	20240703	342	6669.01	20240125	0.02	N	192410	500	13 억		34926	N	N	0	N	02	N
129	20240710	090913	53	100.00	KOSDAQ	신고가	일반전기전자	N	N	N	N		N	23600	150	2	0.64	250595150	10764	8.55	23100	24150	22100	30450	16450	23450	23279.73	1.25	0	-566	26316	24882	22566	21132	18816	25600	21850	14	7000	500	0	50	1	2789423	658	-3.69	1.15	12	0.39	-6390.00	20567.00	34782	20230831	-32.15	7960	20240528	196.48	25768	-8.41	20240220	7960	196.48	20240528	24150	-2.28	20240703	342	6800.58	20240125	0.02	N	192410	500	13 억		34926	N	N	0	N	02	N
130	20240709	160906	53	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	23450	2450	2	11.67	2753037700	123451	93.72	20350	24000	20250	27300	14700	21000	22295.79	0.65	0	16925	23673	22336	21163	19826	18653	23005	20495	14	6300	500	0	50	1	2789423	654	-3.67	1.14	12	4.43	-6390.00	20567.00	34782	20230831	-32.58	7960	20240528	194.60	25768	-9.00	20240220	7960	194.60	20240528	24150	-2.90	20240703	342	6756.73	20240125	0.03	N	192410	500	13 억		18267	N	N	0	N	02	N
131	20240709	150910	53	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	22500	1500	2	7.14	2353495600	106135	80.57	20350	24000	20250	27300	14700	21000	22174.58	0.65	0	12758	23673	22336	21163	19826	18653	23005	20495	14	6300	500	0	50	1	2789423	628	-3.52	1.09	12	3.80	-6390.00	20567.00	34782	20230831	-35.31	7960	20240528	182.66	25768	-12.68	20240220	7960	182.66	20240528	24150	-6.83	20240703	342	6478.95	20240125	0.03	N	192410	500	13 억		18267	N	N	0	N	02	N
132	20240709	140911	53	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	21900	900	2	4.29	1115102100	52323	39.72	20350	22050	20250	27300	14700	21000	21311.91	0.65	0	9075	23673	22336	21163	19826	18653	23005	20495	14	6300	500	0	50	1	2789423	611	-3.43	1.06	12	1.88	-6390.00	20567.00	34782	20230831	-37.04	7960	20240528	175.13	25768	-15.01	20240220	7960	175.13	20240528	24150	-9.32	20240703	342	6303.51	20240125	0.03	N	192410	500	13 억		18267	N	N	0	N	02	N
133	20240709	130913	53	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	21350	350	2	1.67	886069500	41801	31.73	20350	22050	20250	27300	14700	21000	21197.34	0.65	0	6146	23673	22336	21163	19826	18653	23005	20495	14	6300	500	0	50	1	2789423	596	-3.34	1.04	12	1.50	-6390.00	20567.00	34782	20230831	-38.62	7960	20240528	168.22	25768	-17.15	20240220	7960	168.22	20240528	24150	-11.59	20240703	342	6142.69	20240125	0.03	N	192410	500	13 억		18267	N	N	0	N	02	N
134	20240709	120915	53	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	21250	250	2	1.19	844172550	39843	30.25	20350	22050	20250	27300	14700	21000	21187.49	0.65	0	5187	23673	22336	21163	19826	18653	23005	20495	14	6300	500	0	50	1	2789423	593	-3.33	1.03	12	1.43	-6390.00	20567.00	34782	20230831	-38.91	7960	20240528	166.96	25768	-17.53	20240220	7960	166.96	20240528	24150	-12.01	20240703	342	6113.45	20240125	0.03	N	192410	500	13 억		18267	N	N	0	N	02	N
135	20240709	110915	53	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	20950	-50	5	-0.24	713391900	33678	25.57	20350	22050	20250	27300	14700	21000	21182.74	0.65	0	3375	23673	22336	21163	19826	18653	23005	20495	14	6300	500	0	50	1	2789423	584	-3.28	1.02	12	1.21	-6390.00	20567.00	34782	20230831	-39.77	7960	20240528	163.19	25768	-18.70	20240220	7960	163.19	20240528	24150	-13.25	20240703	342	6025.73	20240125	0.03	N	192410	500	13 억		18267	N	N	0	N	02	N
136	20240709	100912	53	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	21400	400	2	1.90	514059750	24227	18.39	20350	22050	20250	27300	14700	21000	21218.49	0.65	0	3011	23673	22336	21163	19826	18653	23005	20495	14	6300	500	0	50	1	2789423	597	-3.35	1.04	12	0.87	-6390.00	20567.00	34782	20230831	-38.47	7960	20240528	168.84	25768	-16.95	20240220	7960	168.84	20240528	24150	-11.39	20240703	342	6157.31	20240125	0.03	N	192410	500	13 억		18267	N	N	0	N	02	N
137	20240709	090909	53	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	20900	-100	5	-0.48	107441600	5222	3.96	20350	21000	20250	27300	14700	21000	20574.55	0.65	0	270	23673	22336	21163	19826	18653	23005	20495	14	6300	500	0	50	1	2789423	583	-3.27	1.02	12	0.19	-6390.00	20567.00	34782	20230831	-39.91	7960	20240528	162.56	25768	-18.89	20240220	7960	162.56	20240528	24150	-13.46	20240703	342	6011.11	20240125	0.03	N	192410	500	13 억		18267	N	N	0	N	02	N
138	20240708	160903	53	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	21000	300	2	1.45	2743377490	130884	88.28	20100	22500	19990	26900	14500	20700	20960.35	0.58	0	2073	23400	22050	20150	18800	16900	22725	19475	14	6200	500	0	50	1	2789423	586	-3.29	1.02	12	4.69	-6390.00	20567.00	34782	20230831	-39.62	7960	20240528	163.82	25768	-18.50	20240220	7960	163.82	20240528	24150	-13.04	20240703	342	6040.35	20240125	0.03	N	192410	500	13 억		16185	N	N	0	N	02	N
139	20240708	150905	53	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	21000	300	2	1.45	2664842290	127152	85.76	20100	22500	19990	26900	14500	20700	20957.93	0.58	0	1910	23400	22050	20150	18800	16900	22725	19475	14	6200	500	0	50	1	2789423	586	-3.29	1.02	12	4.56	-6390.00	20567.00	34782	20230831	-39.62	7960	20240528	163.82	25768	-18.50	20240220	7960	163.82	20240528	24150	-13.04	20240703	342	6040.35	20240125	0.03	N	192410	500	13 억		16185	N	N	0	N	02	N
140	20240708	140908	53	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	20700	0	3	0.00	1616318490	78630	53.03	20100	22000	19990	26900	14500	20700	20556.00	0.58	0	1564	23400	22050	20150	18800	16900	22725	19475	14	6200	500	0	50	1	2789423	577	-3.24	1.01	12	2.82	-6390.00	20567.00	34782	20230831	-40.49	7960	20240528	160.05	25768	-19.67	20240220	7960	160.05	20240528	24150	-14.29	20240703	342	5952.63	20240125	0.03	N	192410	500	13 억		16185	N	N	0	N	02	N
141	20240708	130903	53	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	20100	-600	5	-2.90	1064209450	52307	35.28	20100	21000	19990	26900	14500	20700	20345.45	0.58	0	995	23400	22050	20150	18800	16900	22725	19475	14	6200	500	0	50	1	2789423	561	-3.15	0.98	12	1.88	-6390.00	20567.00	34782	20230831	-42.21	7960	20240528	152.51	25768	-22.00	20240220	7960	152.51	20240528	24150	-16.77	20240703	342	5777.19	20240125	0.03	N	192410	500	13 억		16185	N	N	0	N	02	N
142	20240708	120905	53	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	20250	-450	5	-2.17	918951800	45072	30.40	20100	21000	20000	26900	14500	20700	20388.53	0.58	0	1146	23400	22050	20150	18800	16900	22725	19475	14	6200	500	0	50	1	2789423	565	-3.17	0.98	12	1.62	-6390.00	20567.00	34782	20230831	-41.78	7960	20240528	154.40	25768	-21.41	20240220	7960	154.40	20240528	24150	-16.15	20240703	342	5821.05	20240125	0.03	N	192410	500	13 억		16185	N	N	0	N	02	N
143	20240708	110903	53	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	20150	-550	5	-2.66	832980850	40824	27.53	20100	21000	20000	26900	14500	20700	20404.19	0.58	0	1153	23400	22050	20150	18800	16900	22725	19475	14	6200	500	0	50	1	2789423	562	-3.15	0.98	12	1.46	-6390.00	20567.00	34782	20230831	-42.07	7960	20240528	153.14	25768	-21.80	20240220	7960	153.14	20240528	24150	-16.56	20240703	342	5791.81	20240125	0.03	N	192410	500	13 억		16185	N	N	0	N	02	N
144	20240708	100903	53	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	20350	-350	5	-1.69	698760300	34165	23.04	20100	21000	20000	26900	14500	20700	20452.52	0.58	0	196	23400	22050	20150	18800	16900	22725	19475	14	6200	500	0	50	1	2789423	568	-3.18	0.99	12	1.22	-6390.00	20567.00	34782	20230831	-41.49	7960	20240528	155.65	25768	-21.03	20240220	7960	155.65	20240528	24150	-15.73	20240703	342	5850.29	20240125	0.03	N	192410	500	13 억		16185	N	N	0	N	02	N
145	20240708	090903	53	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	20150	-550	5	-2.66	295976500	14554	9.82	20100	21000	20000	26900	14500	20700	20336.44	0.58	0	91	23400	22050	20150	18800	16900	22725	19475	14	6200	500	0	50	1	2789423	562	-3.15	0.98	12	0.52	-6390.00	20567.00	34782	20230831	-42.07	7960	20240528	153.14	25768	-21.80	20240220	7960	153.14	20240528	24150	-16.56	20240703	342	5791.81	20240125	0.03	N	192410	500	13 억		16185	N	N	0	N	02	N
146	20240705	160859	53	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	20700	1660	2	8.72	2860984820	145260	53.55	18600	21500	18250	24750	13330	19040	19691.29	0.56	0	509	22000	20520	19070	17590	16140	21260	18330	14	5710	500	0	50	1	2789423	577	-3.24	1.01	12	5.21	-6390.00	20567.00	34782	20230831	-40.49	7960	20240528	160.05	25768	-19.67	20240220	7960	160.05	20240528	24150	-14.29	20240703	342	5952.63	20240125	0.06	N	192410	500	13 억		15640	N	N	0	N	02	N
147	20240705	150902	53	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	20850	1810	2	9.51	2258836320	115946	42.75	18600	21500	18250	24750	13330	19040	19481.80	0.56	0	5206	22000	20520	19070	17590	16140	21260	18330	14	5710	500	0	50	1	2789423	582	-3.26	1.01	12	4.16	-6390.00	20567.00	34782	20230831	-40.06	7960	20240528	161.93	25768	-19.09	20240220	7960	161.93	20240528	24150	-13.66	20240703	342	5996.49	20240125	0.06	N	192410	500	13 억		15640	N	N	0	N	02	N
148	20240705	140903	53	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	19240	200	2	1.05	1463692400	76538	28.22	18600	20100	18250	24750	13330	19040	19123.74	0.56	0	4613	22000	20520	19070	17590	16140	21260	18330	14	5710	500	0	10	1	2789423	537	-3.01	0.94	12	2.74	-6390.00	20567.00	34782	20230831	-44.68	7960	20240528	141.71	25768	-25.33	20240220	7960	141.71	20240528	24150	-20.33	20240703	342	5525.73	20240125	0.06	N	192410	500	13 억		15640	N	N	0	N	02	N
149	20240705	130902	53	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	19040	0	3	0.00	1331034240	69652	25.68	18600	20100	18250	24750	13330	19040	19109.78	0.56	0	3963	22000	20520	19070	17590	16140	21260	18330	14	5710	500	0	10	1	2789423	531	-2.98	0.93	12	2.50	-6390.00	20567.00	34782	20230831	-45.26	7960	20240528	139.20	25768	-26.11	20240220	7960	139.20	20240528	24150	-21.16	20240703	342	5467.25	20240125	0.06	N	192410	500	13 억		15640	N	N	0	N	02	N
150	20240705	120902	53	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	18830	-210	5	-1.10	1233764150	64526	23.79	18600	20100	18250	24750	13330	19040	19120.42	0.56	0	3198	22000	20520	19070	17590	16140	21260	18330	14	5710	500	0	10	1	2789423	525	-2.95	0.92	12	2.31	-6390.00	20567.00	34782	20230831	-45.86	7960	20240528	136.56	25768	-26.92	20240220	7960	136.56	20240528	24150	-22.03	20240703	342	5405.85	20240125	0.06	N	192410	500	13 억		15640	N	N	0	N	02	N
151	20240705	110859	53	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	18860	-180	5	-0.95	1158213020	60510	22.31	18600	20100	18250	24750	13330	19040	19140.85	0.56	0	3816	22000	20520	19070	17590	16140	21260	18330	14	5710	500	0	10	1	2789423	526	-2.95	0.92	12	2.17	-6390.00	20567.00	34782	20230831	-45.78	7960	20240528	136.93	25768	-26.81	20240220	7960	136.93	20240528	24150	-21.90	20240703	342	5414.62	20240125	0.06	N	192410	500	13 억		15640	N	N	0	N	02	N
152	20240705	100859	53	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	18760	-280	5	-1.47	1005313290	52438	19.33	18600	20100	18250	24750	13330	19040	19171.47	0.56	0	3404	22000	20520	19070	17590	16140	21260	18330	14	5710	500	0	10	1	2789423	523	-2.94	0.91	12	1.88	-6390.00	20567.00	34782	20230831	-46.06	7960	20240528	135.68	25768	-27.20	20240220	7960	135.68	20240528	24150	-22.32	20240703	342	5385.38	20240125	0.06	N	192410	500	13 억		15640	N	N	0	N	02	N
153	20240705	090900	53	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	19310	270	2	1.42	299339510	15756	5.81	18600	19800	18250	24750	13330	19040	18998.44	0.56	0	1056	22000	20520	19070	17590	16140	21260	18330	14	5710	500	0	10	1	2789423	539	-3.02	0.94	12	0.56	-6390.00	20567.00	34782	20230831	-44.48	7960	20240528	142.59	25768	-25.06	20240220	7960	142.59	20240528	24150	-20.04	20240703	342	5546.20	20240125	0.06	N	192410	500	13 억		15640	N	N	0	N	02	N
154	20240704	160855	53	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	19040	-300	5	-1.55	4966333350	265992	27.44	18290	20550	17620	25100	13540	19340	18670.51	0.50	0	1819	25893	22616	20873	17596	15853	21745	16725	14	5760	500	0	10	1	2789423	531	-2.98	0.93	12	9.54	-6390.00	20567.00	35157	20230628	-45.84	7960	20240528	139.20	25768	-26.11	20240220	7960	139.20	20240528	24150	-21.16	20240703	342	5467.25	20240125	0.08	N	192410	500	13 억		13862	N	N	0	N	02	N
155	20240704	150859	53	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	18250	-1090	5	-5.64	4575597380	245204	25.29	18290	20550	17620	25100	13540	19340	18660.37	0.50	0	2814	25893	22616	20873	17596	15853	21745	16725	14	5760	500	0	10	1	2789423	509	-2.86	0.89	12	8.79	-6390.00	20567.00	35157	20230628	-48.09	7960	20240528	129.27	25768	-29.18	20240220	7960	129.27	20240528	24150	-24.43	20240703	342	5236.26	20240125	0.08	N	192410	500	13 억		13862	N	N	0	N	02	N
156	20240704	140858	53	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	17730	-1610	5	-8.32	4385633430	234671	24.21	18290	20550	17620	25100	13540	19340	18688.43	0.50	0	2836	25893	22616	20873	17596	15853	21745	16725	14	5760	500	0	10	1	2789423	495	-2.77	0.86	12	8.41	-6390.00	20567.00	35157	20230628	-49.57	7960	20240528	122.74	25768	-31.19	20240220	7960	122.74	20240528	24150	-26.58	20240703	342	5084.21	20240125	0.08	N	192410	500	13 억		13862	N	N	0	N	02	N
157	20240704	130859	53	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	17990	-1350	5	-6.98	4071429500	217005	22.39	18290	20550	17620	25100	13540	19340	18761.91	0.50	0	2204	25893	22616	20873	17596	15853	21745	16725	14	5760	500	0	10	1	2789423	502	-2.82	0.87	12	7.78	-6390.00	20567.00	35157	20230628	-48.83	7960	20240528	126.01	25768	-30.18	20240220	7960	126.01	20240528	24150	-25.51	20240703	342	5160.23	20240125	0.08	N	192410	500	13 억		13862	N	N	0	N	02	N
158	20240704	120858	53	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	17970	-1370	5	-7.08	3955737910	210549	21.72	18290	20550	17620	25100	13540	19340	18787.73	0.50	0	2060	25893	22616	20873	17596	15853	21745	16725	14	5760	500	0	10	1	2789423	501	-2.81	0.87	12	7.55	-6390.00	20567.00	35157	20230628	-48.89	7960	20240528	125.75	25768	-30.26	20240220	7960	125.75	20240528	24150	-25.59	20240703	342	5154.39	20240125	0.08	N	192410	500	13 억		13862	N	N	0	N	02	N
159	20240704	110857	53	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	18020	-1320	5	-6.83	3816347780	202833	20.92	18290	20550	17620	25100	13540	19340	18815.22	0.50	0	1464	25893	22616	20873	17596	15853	21745	16725	14	5760	500	0	10	1	2789423	503	-2.82	0.88	12	7.27	-6390.00	20567.00	35157	20230628	-48.74	7960	20240528	126.38	25768	-30.07	20240220	7960	126.38	20240528	24150	-25.38	20240703	342	5169.01	20240125	0.08	N	192410	500	13 억		13862	N	N	0	N	02	N
160	20240704	100857	53	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	18020	-1320	5	-6.83	3465097410	183468	18.93	18290	20550	17620	25100	13540	19340	18886.66	0.50	0	550	25893	22616	20873	17596	15853	21745	16725	14	5760	500	0	10	1	2789423	503	-2.82	0.88	12	6.58	-6390.00	20567.00	35157	20230628	-48.74	7960	20240528	126.38	25768	-30.07	20240220	7960	126.38	20240528	24150	-25.38	20240703	342	5169.01	20240125	0.08	N	192410	500	13 억		13862	N	N	0	N	02	N
161	20240704	090858	53	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	19960	620	2	3.21	1344795090	69515	7.17	18290	20550	18050	25100	13540	19340	19345.39	0.50	0	6517	25893	22616	20873	17596	15853	21745	16725	14	5760	500	0	10	1	2789423	557	-3.12	0.97	12	2.49	-6390.00	20567.00	35157	20230628	-43.23	7960	20240528	150.75	25768	-22.54	20240220	7960	150.75	20240528	24150	-17.35	20240703	342	5736.26	20240125	0.08	N	192410	500	13 억		13862	N	N	0	N	02	N
162	20240703	160853	53	100.00	KOSDAQ	신고가	일반전기전자	N	N	N	N		N	19340	290	2	1.52	20860742150	959608	212.98	20800	24150	19130	24750	13340	19050	21739.94	0.71	0	-10499	20616	19832	18266	17482	15916	20225	17875	11	5700	500	0	10	1	2175927	421	-3.03	0.94	12	44.10	-6390.00	20567.00	35479	20230627	-45.49	7960	20240528	142.96	25768	-24.95	20240220	7960	142.96	20240528	24150	-19.92	20240703	342	5554.97	20240125	0.08	N	192410	500	10 억		15522	N	N	0	N	02	N
163	20240703	150856	53	100.00	KOSDAQ	신고가	일반전기전자	N	N	N	N		N	19400	350	2	1.84	20492940760	940527	208.74	20800	24150	19200	24750	13340	19050	21788.79	0.71	0	-10263	20616	19832	18266	17482	15916	20225	17875	11	5700	500	0	10	1	2175927	422	-3.04	0.94	12	43.22	-6390.00	20567.00	35479	20230627	-45.32	7960	20240528	143.72	25768	-24.71	20240220	7960	143.72	20240528	24150	-19.67	20240703	342	5572.51	20240125	0.08	N	192410	500	10 억		15522	N	N	0	N	02	N
164	20240703	140857	53	100.00	KOSDAQ	신고가	일반전기전자	N	N	N	N		N	20850	1800	2	9.45	19194846950	876135	194.45	20800	24150	20400	24750	13340	19050	21908.55	0.71	0	-10615	20616	19832	18266	17482	15916	20225	17875	11	5700	500	0	50	1	2175927	454	-3.26	1.01	12	40.26	-6390.00	20567.00	35479	20230627	-41.23	7960	20240528	161.93	25768	-19.09	20240220	7960	161.93	20240528	24150	-13.66	20240703	342	5996.49	20240125	0.08	N	192410	500	10 억		15522	N	N	0	N	02	N
165	20240703	130856	53	100.00	KOSDAQ	신고가	일반전기전자	N	N	N	N		N	21150	2100	2	11.02	18696035050	852387	189.18	20800	24150	20400	24750	13340	19050	21933.74	0.71	0	-10693	20616	19832	18266	17482	15916	20225	17875	11	5700	500	0	50	1	2175927	460	-3.31	1.03	12	39.17	-6390.00	20567.00	35479	20230627	-40.39	7960	20240528	165.70	25768	-17.92	20240220	7960	165.70	20240528	24150	-12.42	20240703	342	6084.21	20240125	0.08	N	192410	500	10 억		15522	N	N	0	N	02	N
166	20240703	120855	53	100.00	KOSDAQ	신고가	일반전기전자	N	N	N	N		N	21550	2500	2	13.12	18010368900	820040	182.00	20800	24150	20400	24750	13340	19050	21962.79	0.71	0	-10856	20616	19832	18266	17482	15916	20225	17875	11	5700	500	0	50	1	2175927	469	-3.37	1.05	12	37.69	-6390.00	20567.00	35479	20230627	-39.26	7960	20240528	170.73	25768	-16.37	20240220	7960	170.73	20240528	24150	-10.77	20240703	342	6201.17	20240125	0.08	N	192410	500	10 억		15522	N	N	0	N	02	N
167	20240703	110857	53	100.00	KOSDAQ	신고가	일반전기전자	N	N	N	N		N	21000	1950	2	10.24	17356278100	789444	175.21	20800	24150	20400	24750	13340	19050	21985.45	0.71	0	-10403	20616	19832	18266	17482	15916	20225	17875	11	5700	500	0	50	1	2175927	457	-3.29	1.02	12	36.28	-6390.00	20567.00	35479	20230627	-40.81	7960	20240528	163.82	25768	-18.50	20240220	7960	163.82	20240528	24150	-13.04	20240703	342	6040.35	20240125	0.08	N	192410	500	10 억		15522	N	N	0	N	02	N
168	20240703	100858	53	100.00	KOSDAQ	신고가	일반전기전자	N	N	N	N		N	21150	2100	2	11.02	15486690650	701016	155.58	20800	24150	20400	24750	13340	19050	22091.78	0.71	0	-10029	20616	19832	18266	17482	15916	20225	17875	11	5700	500	0	50	1	2175927	460	-3.31	1.03	12	32.22	-6390.00	20567.00	35479	20230627	-40.39	7960	20240528	165.70	25768	-17.92	20240220	7960	165.70	20240528	24150	-12.42	20240703	342	6084.21	20240125	0.08	N	192410	500	10 억		15522	N	N	0	N	02	N
169	20240703	090855	53	100.00	KOSDAQ	신고가	일반전기전자	N	N	N	N		N	22550	3500	2	18.37	7805710250	347269	77.07	20800	24150	20700	24750	13340	19050	22477.42	0.71	0	-9199	20616	19832	18266	17482	15916	20225	17875	11	5700	500	0	50	1	2175927	491	-3.53	1.10	12	15.96	-6390.00	20567.00	35479	20230627	-36.44	7960	20240528	183.29	25768	-12.49	20240220	7960	183.29	20240528	24150	-6.63	20240703	342	6493.57	20240125	0.08	N	192410	500	10 억		15522	N	N	0	N	02	N
170	20240702	160852	54	100.00	KOSDAQ	신고가	일반전기전자	N	N	N	N		N	19050	4390	1	29.95	8068032120	450417	126.77	16710	19050	16700	19050	10270	14660	17944.24	0.86	0	4113	16366	15512	13806	12952	11246	15940	13380	11	4390	500	8790	10	1	2175927	415	-2.98	0.93	12	20.70	-6390.00	20567.00	38480	20230626	-50.49	7960	20240528	139.32	25768	-26.07	20240220	7960	139.32	20240528	19050	0.00	20240702	342	5470.18	20240125	0.08	N	192410	500	10 억		18622	N	N	0	N	01	N
171	20240702	150853	54	100.00	KOSDAQ	신고가	일반전기전자	N	N	N	N		N	19050	4390	1	29.95	8066660520	450345	126.75	16710	19050	16700	19050	10270	14660	17944.06	0.86	0	4113	16366	15512	13806	12952	11246	15940	13380	11	4390	500	8790	10	1	2175927	415	-2.98	0.93	12	20.70	-6390.00	20567.00	38480	20230626	-50.49	7960	20240528	139.32	25768	-26.07	20240220	7960	139.32	20240528	19050	0.00	20240702	342	5470.18	20240125	0.08	N	192410	500	10 억		18622	N	N	0	N	01	N
172	20240702	140854	54	100.00	KOSDAQ	신고가	일반전기전자	N	N	N	N		N	19050	4390	1	29.95	7737743220	433079	121.89	16710	19050	16700	19050	10270	14660	17899.52	0.86	0	-2705	16366	15512	13806	12952	11246	15940	13380	11	4390	500	8790	10	1	2175927	415	-2.98	0.93	12	19.90	-6390.00	20567.00	38480	20230626	-50.49	7960	20240528	139.32	25768	-26.07	20240220	7960	139.32	20240528	19050	0.00	20240702	342	5470.18	20240125	0.08	N	192410	500	10 억		18622	N	N	0	N	01	N
173	20240702	130854	54	100.00	KOSDAQ	신고가	일반전기전자	N	N	N	N		N	19050	4390	1	29.95	7729856520	432665	121.77	16710	19050	16700	19050	10270	14660	17898.41	0.86	0	-3119	16366	15512	13806	12952	11246	15940	13380	11	4390	500	8790	10	1	2175927	415	-2.98	0.93	12	19.88	-6390.00	20567.00	38480	20230626	-50.49	7960	20240528	139.32	25768	-26.07	20240220	7960	139.32	20240528	19050	0.00	20240702	342	5470.18	20240125	0.08	N	192410	500	10 억		18622	N	N	0	N	01	N
174	20240702	120854	54	100.00	KOSDAQ	신고가	일반전기전자	N	N	N	N		N	19050	4390	1	29.95	7717397820	432011	121.59	16710	19050	16700	19050	10270	14660	17896.65	0.86	0	-3762	16366	15512	13806	12952	11246	15940	13380	11	4390	500	8790	10	1	2175927	415	-2.98	0.93	12	19.85	-6390.00	20567.00	38480	20230626	-50.49	7960	20240528	139.32	25768	-26.07	20240220	7960	139.32	20240528	19050	0.00	20240702	342	5470.18	20240125	0.08	N	192410	500	10 억		18622	N	N	0	N	01	N
175	20240702	110853	54	100.00	KOSDAQ	신고가	일반전기전자	N	N	N	N		N	19050	4390	1	29.95	7684746120	430297	121.11	16710	19050	16700	19050	10270	14660	17892.01	0.86	0	-3762	16366	15512	13806	12952	11246	15940	13380	11	4390	500	8790	10	1	2175927	415	-2.98	0.93	12	19.78	-6390.00	20567.00	38480	20230626	-50.49	7960	20240528	139.32	25768	-26.07	20240220	7960	139.32	20240528	19050	0.00	20240702	342	5470.18	20240125	0.08	N	192410	500	10 억		18622	N	N	0	N	01	N
176	20240702	100853	54	100.00	KOSDAQ	신고가	일반전기전자	N	N	N	N		N	19050	4390	1	29.95	7637083020	427795	120.40	16710	19050	16700	19050	10270	14660	17885.16	0.86	0	-3762	16366	15512	13806	12952	11246	15940	13380	11	4390	500	8790	10	1	2175927	415	-2.98	0.93	12	19.66	-6390.00	20567.00	38480	20230626	-50.49	7960	20240528	139.32	25768	-26.07	20240220	7960	139.32	20240528	19050	0.00	20240702	342	5470.18	20240125	0.08	N	192410	500	10 억		18622	N	N	0	N	01	N
177	20240702	090855	54	100.00	KOSDAQ	신고가	일반전기전자	N	N	N	N		N	17990	3330	2	22.71	5324010260	304526	85.71	16710	18700	16700	19050	10270	14660	17524.06	0.86	0	-3876	16366	15512	13806	12952	11246	15940	13380	11	4390	500	8790	10	1	2175927	391	-2.82	0.87	12	14.00	-6390.00	20567.00	38480	20230626	-53.25	7960	20240528	126.01	25768	-30.18	20240220	7960	126.01	20240528	18700	-3.80	20240702	342	5160.23	20240125	0.08	N	192410	500	10 억		18622	N	N	0	N	01	N
178	20240701	160850	57	100.00	KOSDAQ	신고가	일반전기전자	N	N	N	N		N	14660	3380	1	29.96	5073769730	355001	221.26	12100	14660	12100	14660	7900	11280	14294.64	1.98	0	-24916	12773	12026	10853	10106	8933	12400	10480	11	3380	500	6760	10	1	2175927	319	-2.29	0.71	12	16.31	-6390.00	20567.00	38480	20230626	-61.90	7960	20240528	84.17	25768	-43.11	20240220	7960	84.17	20240528	14660	0.00	20240701	342	4186.55	20240125	0.08	N	192410	500	10 억		43066	N	N	0	N	00	N
179	20240701	150853	57	100.00	KOSDAQ	신고가	일반전기전자	N	N	N	N		N	14660	3380	1	29.96	5068257570	354625	221.02	12100	14660	12100	14660	7900	11280	14294.32	1.98	0	-24978	12773	12026	10853	10106	8933	12400	10480	11	3380	500	6760	10	1	2175927	319	-2.29	0.71	12	16.30	-6390.00	20567.00	38480	20230626	-61.90	7960	20240528	84.17	25768	-43.11	20240220	7960	84.17	20240528	14660	0.00	20240701	342	4186.55	20240125	0.08	N	192410	500	10 억		43066	N	N	0	N	00	N
180	20240701	140851	57	100.00	KOSDAQ	신고가	일반전기전자	N	N	N	N		N	14660	3380	1	29.96	5055254150	353738	220.47	12100	14660	12100	14660	7900	11280	14293.40	1.98	0	-24978	12773	12026	10853	10106	8933	12400	10480	11	3380	500	6760	10	1	2175927	319	-2.29	0.71	12	16.26	-6390.00	20567.00	38480	20230626	-61.90	7960	20240528	84.17	25768	-43.11	20240220	7960	84.17	20240528	14660	0.00	20240701	342	4186.55	20240125	0.08	N	192410	500	10 억		43066	N	N	0	N	00	N
181	20240701	130851	57	100.00	KOSDAQ	신고가	일반전기전자	N	N	N	N		N	14660	3380	1	29.96	4950640390	346602	216.02	12100	14660	12100	14660	7900	11280	14285.85	1.98	0	-24978	12773	12026	10853	10106	8933	12400	10480	11	3380	500	6760	10	1	2175927	319	-2.29	0.71	12	15.93	-6390.00	20567.00	38480	20230626	-61.90	7960	20240528	84.17	25768	-43.11	20240220	7960	84.17	20240528	14660	0.00	20240701	342	4186.55	20240125	0.08	N	192410	500	10 억		43066	N	N	0	N	00	N
182	20240701	120852	57	100.00	KOSDAQ	신고가	일반전기전자	N	N	N	N		N	14660	3380	1	29.96	4447201330	312261	194.62	12100	14660	12100	14660	7900	11280	14244.66	1.98	0	-24978	12773	12026	10853	10106	8933	12400	10480	11	3380	500	6760	10	1	2175927	319	-2.29	0.71	12	14.35	-6390.00	20567.00	38480	20230626	-61.90	7960	20240528	84.17	25768	-43.11	20240220	7960	84.17	20240528	14660	0.00	20240701	342	4186.55	20240125	0.08	N	192410	500	10 억		43066	N	N	0	N	00	N
183	20240701	110850	57	100.00	KOSDAQ	신고가	일반전기전자	N	N	N	N		N	14660	3380	1	29.96	4424654250	310723	193.66	12100	14660	12100	14660	7900	11280	14242.60	1.98	0	-24978	12773	12026	10853	10106	8933	12400	10480	11	3380	500	6760	10	1	2175927	319	-2.29	0.71	12	14.28	-6390.00	20567.00	38480	20230626	-61.90	7960	20240528	84.17	25768	-43.11	20240220	7960	84.17	20240528	14660	0.00	20240701	342	4186.55	20240125	0.08	N	192410	500	10 억		43066	N	N	0	N	00	N
184	20240701	100849	57	100.00	KOSDAQ	신고가	일반전기전자	N	N	N	N		N	14660	3380	1	29.96	4383782170	307935	191.92	12100	14660	12100	14660	7900	11280	14238.82	1.98	0	-24978	12773	12026	10853	10106	8933	12400	10480	11	3380	500	6760	10	1	2175927	319	-2.29	0.71	12	14.15	-6390.00	20567.00	38480	20230626	-61.90	7960	20240528	84.17	25768	-43.11	20240220	7960	84.17	20240528	14660	0.00	20240701	342	4186.55	20240125	0.08	N	192410	500	10 억		43066	N	N	0	N	00	N
185	20240701	090847	57	100.00	KOSDAQ	신고가	일반전기전자	N	N	N	N		N	14660	3380	1	29.96	4102002310	288714	179.94	12100	14660	12100	14660	7900	11280	14210.75	1.98	0	-24971	12773	12026	10853	10106	8933	12400	10480	11	3380	500	6760	10	1	2175927	319	-2.29	0.71	12	13.27	-6390.00	20567.00	38480	20230626	-61.90	7960	20240528	84.17	25768	-43.11	20240220	7960	84.17	20240528	14660	0.00	20240701	342	4186.55	20240125	0.08	N	192410	500	10 억		43066	N	N	0	N	00	N