KissMeData/082920/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	160705	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	20050	450	2	2.30	954676560	47924	129.31	19800	20200	19500	25450	13720	19600	19920.60	25.48	0	13356	20313	19956	19643	19286	18973	19800	19130	114	5850	500	14110	50	1	22872213	4586	12.57	1.90	12	0.21	1595.00	10564.00	24000	20230823	-16.46	14960	20231127	34.02	23800	-15.76	20240604	15900	26.10	20240122	24000	-16.46	20230823	14960	34.02	20231127	2.45	N	082920	500	114 억		5827640	N	N	3	N	00	N
3	20240731	150713	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	19980	380	2	1.94	875780210	43986	118.69	19800	20200	19500	25450	13720	19600	19910.43	25.48	0	13723	20313	19956	19643	19286	18973	19800	19130	114	5850	500	14110	10	1	22872213	4570	12.53	1.89	12	0.19	1595.00	10564.00	24000	20230823	-16.75	14960	20231127	33.56	23800	-16.05	20240604	15900	25.66	20240122	24000	-16.75	20230823	14960	33.56	20231127	2.45	N	082920	500	114 억		5827640	N	N	1	N	00	N
4	20240731	140713	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	19930	330	2	1.68	721412210	36256	97.83	19800	20200	19500	25450	13720	19600	19897.73	25.48	0	13200	20313	19956	19643	19286	18973	19800	19130	114	5850	500	14110	10	1	22872213	4558	12.50	1.89	12	0.16	1595.00	10564.00	24000	20230823	-16.96	14960	20231127	33.22	23800	-16.26	20240604	15900	25.35	20240122	24000	-16.96	20230823	14960	33.22	20231127	2.45	N	082920	500	114 억		5827640	N	N	1	N	00	N
5	20240731	130711	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	20150	550	2	2.81	660851230	33223	89.64	19800	20200	19500	25450	13720	19600	19891.38	25.48	0	14022	20313	19956	19643	19286	18973	19800	19130	114	5850	500	14110	50	1	22872213	4609	12.63	1.91	12	0.15	1595.00	10564.00	24000	20230823	-16.04	14960	20231127	34.69	23800	-15.34	20240604	15900	26.73	20240122	24000	-16.04	20230823	14960	34.69	20231127	2.45	N	082920	500	114 억		5827640	N	N	1	N	00	N
6	20240731	120711	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	19990	390	2	1.99	493414150	24875	67.12	19800	20050	19500	25450	13720	19600	19835.74	25.48	0	11082	20313	19956	19643	19286	18973	19800	19130	114	5850	500	14110	10	1	22872213	4572	12.53	1.89	12	0.11	1595.00	10564.00	24000	20230823	-16.71	14960	20231127	33.62	23800	-16.01	20240604	15900	25.72	20240122	24000	-16.71	20230823	14960	33.62	20231127	2.45	N	082920	500	114 억		5827640	N	N	1	N	00	N
7	20240731	110712	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	19780	180	2	0.92	318630200	16102	43.45	19800	19960	19500	25450	13720	19600	19788.24	25.48	0	6020	20313	19956	19643	19286	18973	19800	19130	114	5850	500	14110	10	1	22872213	4524	12.40	1.87	12	0.07	1595.00	10564.00	24000	20230823	-17.58	14960	20231127	32.22	23800	-16.89	20240604	15900	24.40	20240122	24000	-17.58	20230823	14960	32.22	20231127	2.45	N	082920	500	114 억		5827640	N	N	1	N	00	N
8	20240731	100710	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	19780	180	2	0.92	164713430	8341	22.51	19800	19960	19500	25450	13720	19600	19747.44	25.48	0	3854	20313	19956	19643	19286	18973	19800	19130	114	5850	500	14110	10	1	22872213	4524	12.40	1.87	12	0.04	1595.00	10564.00	24000	20230823	-17.58	14960	20231127	32.22	23800	-16.89	20240604	15900	24.40	20240122	24000	-17.58	20230823	14960	32.22	20231127	2.45	N	082920	500	114 억		5827640	N	N	1	N	00	N
9	20240731	090707	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	19500	-100	5	-0.51	35671990	1820	4.91	19800	19800	19500	25450	13720	19600	19599.99	25.48	0	580	20313	19956	19643	19286	18973	19800	19130	114	5850	500	14110	10	1	22872213	4460	12.23	1.85	12	0.01	1595.00	10564.00	24000	20230823	-18.75	14960	20231127	30.35	23800	-18.07	20240604	15900	22.64	20240122	24000	-18.75	20230823	14960	30.35	20231127	2.45	N	082920	500	114 억		5827640	N	N	1	N	00	N
10	20240730	160653	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	19600	-260	5	-1.31	725283990	37061	130.61	19850	20000	19330	25800	13910	19860	19570.00	25.47	0	-6832	20240	20050	19860	19670	19480	20145	19765	114	5940	500	14290	10	1	22872213	4483	12.29	1.86	12	0.16	1595.00	10564.00	24000	20230823	-18.33	14960	20231127	31.02	23800	-17.65	20240604	15900	23.27	20240122	24000	-18.33	20230823	14960	31.02	20231127	2.47	N	082920	500	114 억		5826161	N	N	1	N	00	N
11	20240730	150705	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	19650	-210	5	-1.06	680786310	34792	122.61	19850	20000	19330	25800	13910	19860	19567.32	25.47	0	-5947	20240	20050	19860	19670	19480	20145	19765	114	5940	500	14290	10	1	22872213	4494	12.32	1.86	12	0.15	1595.00	10564.00	24000	20230823	-18.12	14960	20231127	31.35	23800	-17.44	20240604	15900	23.58	20240122	24000	-18.12	20230823	14960	31.35	20231127	2.47	N	082920	500	114 억		5826161	N	N	5	N	00	N
12	20240730	140656	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	19590	-270	5	-1.36	555175330	28344	99.89	19850	20000	19380	25800	13910	19860	19587.05	25.47	0	-8007	20240	20050	19860	19670	19480	20145	19765	114	5940	500	14290	10	1	22872213	4481	12.28	1.85	12	0.12	1595.00	10564.00	24000	20230823	-18.38	14960	20231127	30.95	23800	-17.69	20240604	15900	23.21	20240122	24000	-18.38	20230823	14960	30.95	20231127	2.47	N	082920	500	114 억		5826161	N	N	5	N	00	N
13	20240730	130702	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	19410	-450	5	-2.27	480124100	24495	86.32	19850	20000	19390	25800	13910	19860	19600.90	25.47	0	-7759	20240	20050	19860	19670	19480	20145	19765	114	5940	500	14290	10	1	22872213	4439	12.17	1.84	12	0.11	1595.00	10564.00	24000	20230823	-19.12	14960	20231127	29.75	23800	-18.45	20240604	15900	22.08	20240122	24000	-19.12	20230823	14960	29.75	20231127	2.47	N	082920	500	114 억		5826161	N	N	5	N	00	N
14	20240730	120655	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	19420	-440	5	-2.22	428627190	21842	76.97	19850	20000	19410	25800	13910	19860	19623.99	25.47	0	-7725	20240	20050	19860	19670	19480	20145	19765	114	5940	500	14290	10	1	22872213	4442	12.18	1.84	12	0.10	1595.00	10564.00	24000	20230823	-19.08	14960	20231127	29.81	23800	-18.40	20240604	15900	22.14	20240122	24000	-19.08	20230823	14960	29.81	20231127	2.47	N	082920	500	114 억		5826161	N	N	5	N	00	N
15	20240730	110703	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	19500	-360	5	-1.81	322353500	16382	57.73	19850	20000	19500	25800	13910	19860	19677.30	25.47	0	-6180	20240	20050	19860	19670	19480	20145	19765	114	5940	500	14290	10	1	22872213	4460	12.23	1.85	12	0.07	1595.00	10564.00	24000	20230823	-18.75	14960	20231127	30.35	23800	-18.07	20240604	15900	22.64	20240122	24000	-18.75	20230823	14960	30.35	20231127	2.47	N	082920	500	114 억		5826161	N	N	5	N	00	N
16	20240730	100703	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	19700	-160	5	-0.81	201054170	10202	35.95	19850	20000	19650	25800	13910	19860	19707.33	25.47	0	-3007	20240	20050	19860	19670	19480	20145	19765	114	5940	500	14290	10	1	22872213	4506	12.35	1.86	12	0.04	1595.00	10564.00	24000	20230823	-17.92	14960	20231127	31.68	23800	-17.23	20240604	15900	23.90	20240122	24000	-17.92	20230823	14960	31.68	20231127	2.47	N	082920	500	114 억		5826161	N	N	5	N	00	N
17	20240730	090705	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	19700	-160	5	-0.81	93835830	4760	16.77	19850	20000	19650	25800	13910	19860	19713.41	25.47	0	-995	20240	20050	19860	19670	19480	20145	19765	114	5940	500	14290	10	1	22872213	4506	12.35	1.86	12	0.02	1595.00	10564.00	24000	20230823	-17.92	14960	20231127	31.68	23800	-17.23	20240604	15900	23.90	20240122	24000	-17.92	20230823	14960	31.68	20231127	2.47	N	082920	500	114 억		5826161	N	N	5	N	00	N
18	20240729	160653	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	19860	200	2	1.02	562796270	28310	104.95	19670	20050	19670	25550	13770	19660	19879.77	25.48	0	-2507	20140	19900	19630	19390	19120	20020	19510	114	5890	500	14150	10	1	22872213	4542	12.45	1.88	12	0.12	1595.00	10564.00	24000	20230823	-17.25	14960	20231127	32.75	23800	-16.55	20240604	15900	24.91	20240122	24000	-17.25	20230823	14960	32.75	20231127	2.45	N	082920	500	114 억		5827678	N	N	5	N	00	N
19	20240729	150700	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	19860	200	2	1.02	495942190	24933	92.43	19670	20050	19670	25550	13770	19660	19891.00	25.48	0	-2476	20140	19900	19630	19390	19120	20020	19510	114	5890	500	14150	10	1	22872213	4542	12.45	1.88	12	0.11	1595.00	10564.00	24000	20230823	-17.25	14960	20231127	32.75	23800	-16.55	20240604	15900	24.91	20240122	24000	-17.25	20230823	14960	32.75	20231127	2.45	N	082920	500	114 억		5827678	N	N	4	N	00	N
20	20240729	140707	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	19810	150	2	0.76	454824520	22863	84.76	19670	20050	19670	25550	13770	19660	19893.48	25.48	0	-2563	20140	19900	19630	19390	19120	20020	19510	114	5890	500	14150	10	1	22872213	4531	12.42	1.88	12	0.10	1595.00	10564.00	24000	20230823	-17.46	14960	20231127	32.42	23800	-16.76	20240604	15900	24.59	20240122	24000	-17.46	20230823	14960	32.42	20231127	2.45	N	082920	500	114 억		5827678	N	N	4	N	00	N
21	20240729	130707	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	19810	150	2	0.76	383661000	19281	71.48	19670	20050	19670	25550	13770	19660	19898.40	25.48	0	131	20140	19900	19630	19390	19120	20020	19510	114	5890	500	14150	10	1	22872213	4531	12.42	1.88	12	0.08	1595.00	10564.00	24000	20230823	-17.46	14960	20231127	32.42	23800	-16.76	20240604	15900	24.59	20240122	24000	-17.46	20230823	14960	32.42	20231127	2.45	N	082920	500	114 억		5827678	N	N	4	N	00	N
22	20240729	120700	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	19750	90	2	0.46	362809440	18225	67.56	19670	20050	19670	25550	13770	19660	19907.24	25.48	0	-102	20140	19900	19630	19390	19120	20020	19510	114	5890	500	14150	10	1	22872213	4517	12.38	1.87	12	0.08	1595.00	10564.00	24000	20230823	-17.71	14960	20231127	32.02	23800	-17.02	20240604	15900	24.21	20240122	24000	-17.71	20230823	14960	32.02	20231127	2.45	N	082920	500	114 억		5827678	N	N	4	N	00	N
23	20240729	110657	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	19870	210	2	1.07	322645450	16196	60.04	19670	20050	19670	25550	13770	19660	19921.30	25.48	0	261	20140	19900	19630	19390	19120	20020	19510	114	5890	500	14150	10	1	22872213	4545	12.46	1.88	12	0.07	1595.00	10564.00	24000	20230823	-17.21	14960	20231127	32.82	23800	-16.51	20240604	15900	24.97	20240122	24000	-17.21	20230823	14960	32.82	20231127	2.45	N	082920	500	114 억		5827678	N	N	4	N	00	N
24	20240729	100655	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	19920	260	2	1.32	210159000	10531	39.04	19670	20050	19670	25550	13770	19660	19956.22	25.48	0	2476	20140	19900	19630	19390	19120	20020	19510	114	5890	500	14150	10	1	22872213	4556	12.49	1.89	12	0.05	1595.00	10564.00	24000	20230823	-17.00	14960	20231127	33.16	23800	-16.30	20240604	15900	25.28	20240122	24000	-17.00	20230823	14960	33.16	20231127	2.45	N	082920	500	114 억		5827678	N	N	4	N	00	N
25	20240729	090654	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	19800	140	2	0.71	7867280	398	1.48	19670	19840	19670	25550	13770	19660	19767.04	25.48	0	258	20140	19900	19630	19390	19120	20020	19510	114	5890	500	14150	10	1	22872213	4529	12.41	1.87	12	0.00	1595.00	10564.00	24000	20230823	-17.50	14960	20231127	32.35	23800	-16.81	20240604	15900	24.53	20240122	24000	-17.50	20230823	14960	32.35	20231127	2.45	N	082920	500	114 억		5827678	N	N	4	N	00	N
26	20240726	160644	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	19660	60	2	0.31	523045240	26627	70.91	19450	19870	19360	25450	13720	19600	19643.41	25.46	0	-3015	20126	19862	19536	19272	18946	19995	19405	114	5850	500	14110	10	1	22872213	4497	12.33	1.86	12	0.12	1595.00	10564.00	24000	20230823	-18.08	14960	20231127	31.42	23800	-17.39	20240604	15900	23.65	20240122	24000	-18.08	20230823	14960	31.42	20231127	2.49	N	082920	500	114 억		5823769	N	N	4	N	00	N
27	20240726	150651	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	19630	30	2	0.15	477793090	24324	64.78	19450	19870	19360	25450	13720	19600	19642.87	25.46	0	-2616	20126	19862	19536	19272	18946	19995	19405	114	5850	500	14110	10	1	22872213	4490	12.31	1.86	12	0.11	1595.00	10564.00	24000	20230823	-18.21	14960	20231127	31.22	23800	-17.52	20240604	15900	23.46	20240122	24000	-18.21	20230823	14960	31.22	20231127	2.49	N	082920	500	114 억		5823769	N	N	0	N	00	N
28	20240726	140652	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	19670	70	2	0.36	369075370	18784	50.02	19450	19870	19360	25450	13720	19600	19648.39	25.46	0	-2662	20126	19862	19536	19272	18946	19995	19405	114	5850	500	14110	10	1	22872213	4499	12.33	1.86	12	0.08	1595.00	10564.00	24000	20230823	-18.04	14960	20231127	31.48	23800	-17.35	20240604	15900	23.71	20240122	24000	-18.04	20230823	14960	31.48	20231127	2.49	N	082920	500	114 억		5823769	N	N	0	N	00	N
29	20240726	130652	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	19680	80	2	0.41	275950530	14048	37.41	19450	19870	19360	25450	13720	19600	19643.40	25.46	0	-1834	20126	19862	19536	19272	18946	19995	19405	114	5850	500	14110	10	1	22872213	4501	12.34	1.86	12	0.06	1595.00	10564.00	24000	20230823	-18.00	14960	20231127	31.55	23800	-17.31	20240604	15900	23.77	20240122	24000	-18.00	20230823	14960	31.55	20231127	2.49	N	082920	500	114 억		5823769	N	N	0	N	00	N
30	20240726	120656	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	19690	90	2	0.46	224347290	11423	30.42	19450	19870	19360	25450	13720	19600	19639.96	25.46	0	-792	20126	19862	19536	19272	18946	19995	19405	114	5850	500	14110	10	1	22872213	4504	12.34	1.86	12	0.05	1595.00	10564.00	24000	20230823	-17.96	14960	20231127	31.62	23800	-17.27	20240604	15900	23.84	20240122	24000	-17.96	20230823	14960	31.62	20231127	2.49	N	082920	500	114 억		5823769	N	N	0	N	00	N
31	20240726	110654	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	19690	90	2	0.46	209879040	10688	28.46	19450	19870	19360	25450	13720	19600	19636.89	25.46	0	-683	20126	19862	19536	19272	18946	19995	19405	114	5850	500	14110	10	1	22872213	4504	12.34	1.86	12	0.05	1595.00	10564.00	24000	20230823	-17.96	14960	20231127	31.62	23800	-17.27	20240604	15900	23.84	20240122	24000	-17.96	20230823	14960	31.62	20231127	2.49	N	082920	500	114 억		5823769	N	N	0	N	00	N
32	20240726	100652	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	19790	190	2	0.97	125524060	6409	17.07	19450	19870	19360	25450	13720	19600	19585.59	25.46	0	-181	20126	19862	19536	19272	18946	19995	19405	114	5850	500	14110	10	1	22872213	4526	12.41	1.87	12	0.03	1595.00	10564.00	24000	20230823	-17.54	14960	20231127	32.29	23800	-16.85	20240604	15900	24.47	20240122	24000	-17.54	20230823	14960	32.29	20231127	2.49	N	082920	500	114 억		5823769	N	N	0	N	00	N
33	20240726	090646	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	19570	-30	5	-0.15	16451090	845	2.25	19450	19590	19360	25450	13720	19600	19468.75	25.46	0	-232	20126	19862	19536	19272	18946	19995	19405	114	5850	500	14110	10	1	22872213	4476	12.27	1.85	12	0.00	1595.00	10564.00	24000	20230823	-18.46	14960	20231127	30.82	23800	-17.77	20240604	15900	23.08	20240122	24000	-18.46	20230823	14960	30.82	20231127	2.49	N	082920	500	114 억		5823769	N	N	0	N	00	N
34	20240725	160649	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	19600	-130	5	-0.66	729935010	37425	65.44	19310	19800	19210	25600	13820	19730	19503.94	25.52	0	-14342	20563	20146	19413	18996	18263	20355	19205	114	5870	500	14200	10	1	22872213	4483	12.29	1.86	12	0.16	1595.00	10564.00	24000	20230823	-18.33	14960	20231127	31.02	23800	-17.65	20240604	15900	23.27	20240122	24000	-18.33	20230823	14960	31.02	20231127	2.51	N	082920	500	114 억		5837170	N	N	0	N	00	N
35	20240725	150657	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	19540	-190	5	-0.96	676137920	34677	60.64	19310	19800	19210	25600	13820	19730	19498.17	25.52	0	-13051	20563	20146	19413	18996	18263	20355	19205	114	5870	500	14200	10	1	22872213	4469	12.25	1.85	12	0.15	1595.00	10564.00	24000	20230823	-18.58	14960	20231127	30.61	23800	-17.90	20240604	15900	22.89	20240122	24000	-18.58	20230823	14960	30.61	20231127	2.51	N	082920	500	114 억		5837170	N	N	0	N	00	N
36	20240725	140656	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	19650	-80	5	-0.41	512478160	26346	46.07	19310	19800	19210	25600	13820	19730	19451.84	25.52	0	-6515	20563	20146	19413	18996	18263	20355	19205	114	5870	500	14200	10	1	22872213	4494	12.32	1.86	12	0.12	1595.00	10564.00	24000	20230823	-18.12	14960	20231127	31.35	23800	-17.44	20240604	15900	23.58	20240122	24000	-18.12	20230823	14960	31.35	20231127	2.51	N	082920	500	114 억		5837170	N	N	0	N	00	N
37	20240725	130651	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	19530	-200	5	-1.01	433631940	22326	39.04	19310	19690	19210	25600	13820	19730	19422.73	25.52	0	-7169	20563	20146	19413	18996	18263	20355	19205	114	5870	500	14200	10	1	22872213	4467	12.24	1.85	12	0.10	1595.00	10564.00	24000	20230823	-18.62	14960	20231127	30.55	23800	-17.94	20240604	15900	22.83	20240122	24000	-18.62	20230823	14960	30.55	20231127	2.51	N	082920	500	114 억		5837170	N	N	0	N	00	N
38	20240725	120655	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	19400	-330	5	-1.67	388236820	19997	34.97	19310	19690	19210	25600	13820	19730	19414.75	25.52	0	-6696	20563	20146	19413	18996	18263	20355	19205	114	5870	500	14200	10	1	22872213	4437	12.16	1.84	12	0.09	1595.00	10564.00	24000	20230823	-19.17	14960	20231127	29.68	23800	-18.49	20240604	15900	22.01	20240122	24000	-19.17	20230823	14960	29.68	20231127	2.51	N	082920	500	114 억		5837170	N	N	0	N	00	N
39	20240725	110649	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	19300	-430	5	-2.18	354194470	18239	31.89	19310	19690	19210	25600	13820	19730	19419.62	25.52	0	-6115	20563	20146	19413	18996	18263	20355	19205	114	5870	500	14200	10	1	22872213	4414	12.10	1.83	12	0.08	1595.00	10564.00	24000	20230823	-19.58	14960	20231127	29.01	23800	-18.91	20240604	15900	21.38	20240122	24000	-19.58	20230823	14960	29.01	20231127	2.51	N	082920	500	114 억		5837170	N	N	0	N	00	N
40	20240725	100649	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	19420	-310	5	-1.57	282211630	14513	25.38	19310	19690	19300	25600	13820	19730	19445.44	25.52	0	-3656	20563	20146	19413	18996	18263	20355	19205	114	5870	500	14200	10	1	22872213	4442	12.18	1.84	12	0.06	1595.00	10564.00	24000	20230823	-19.08	14960	20231127	29.81	23800	-18.40	20240604	15900	22.14	20240122	24000	-19.08	20230823	14960	29.81	20231127	2.51	N	082920	500	114 억		5837170	N	N	0	N	00	N
41	20240725	090647	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	19300	-430	5	-2.18	57589800	2982	5.21	19310	19500	19300	25600	13820	19730	19312.47	25.52	0	479	20563	20146	19413	18996	18263	20355	19205	114	5870	500	14200	10	1	22872213	4414	12.10	1.83	12	0.01	1595.00	10564.00	24000	20230823	-19.58	14960	20231127	29.01	23800	-18.91	20240604	15900	21.38	20240122	24000	-19.58	20230823	14960	29.01	20231127	2.51	N	082920	500	114 억		5837170	N	N	0	N	00	N
42	20240724	160643	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	19730	830	2	4.39	1098800520	56610	84.94	18900	19830	18680	24550	13230	18900	19409.92	25.47	0	-865	19293	19096	18823	18626	18353	19195	18725	114	5650	500	13600	10	1	22872213	4513	12.37	1.87	12	0.25	1595.00	10564.00	24000	20230823	-17.79	14960	20231127	31.89	23800	-17.10	20240604	15900	24.09	20240122	24000	-17.79	20230823	14960	31.89	20231127	2.57	N	082920	500	114 억		5825002	N	N	1	N	00	N
43	20240724	150654	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	19760	860	2	4.55	995823120	51389	77.11	18900	19830	18680	24550	13230	18900	19378.14	25.47	0	1969	19293	19096	18823	18626	18353	19195	18725	114	5650	500	13600	10	1	22872213	4520	12.39	1.87	12	0.22	1595.00	10564.00	24000	20230823	-17.67	14960	20231127	32.09	23800	-16.97	20240604	15900	24.28	20240122	24000	-17.67	20230823	14960	32.09	20231127	2.57	N	082920	500	114 억		5825002	N	N	1	N	00	N
44	20240724	140649	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	19370	470	2	2.49	674420530	34995	52.51	18900	19470	18680	24550	13230	18900	19271.91	25.47	0	955	19293	19096	18823	18626	18353	19195	18725	114	5650	500	13600	10	1	22872213	4430	12.14	1.83	12	0.15	1595.00	10564.00	24000	20230823	-19.29	14960	20231127	29.48	23800	-18.61	20240604	15900	21.82	20240122	24000	-19.29	20230823	14960	29.48	20231127	2.57	N	082920	500	114 억		5825002	N	N	1	N	00	N
45	20240724	130656	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	19400	500	2	2.65	592384430	30753	46.14	18900	19470	18680	24550	13230	18900	19262.66	25.47	0	255	19293	19096	18823	18626	18353	19195	18725	114	5650	500	13600	10	1	22872213	4437	12.16	1.84	12	0.13	1595.00	10564.00	24000	20230823	-19.17	14960	20231127	29.68	23800	-18.49	20240604	15900	22.01	20240122	24000	-19.17	20230823	14960	29.68	20231127	2.57	N	082920	500	114 억		5825002	N	N	1	N	00	N
46	20240724	120655	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	19380	480	2	2.54	491365830	25537	38.32	18900	19460	18680	24550	13230	18900	19241.33	25.47	0	-1597	19293	19096	18823	18626	18353	19195	18725	114	5650	500	13600	10	1	22872213	4433	12.15	1.83	12	0.11	1595.00	10564.00	24000	20230823	-19.25	14960	20231127	29.55	23800	-18.57	20240604	15900	21.89	20240122	24000	-19.25	20230823	14960	29.55	20231127	2.57	N	082920	500	114 억		5825002	N	N	1	N	00	N
47	20240724	110652	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	19390	490	2	2.59	355309420	18520	27.79	18900	19460	18680	24550	13230	18900	19185.17	25.47	0	781	19293	19096	18823	18626	18353	19195	18725	114	5650	500	13600	10	1	22872213	4435	12.16	1.84	12	0.08	1595.00	10564.00	24000	20230823	-19.21	14960	20231127	29.61	23800	-18.53	20240604	15900	21.95	20240122	24000	-19.21	20230823	14960	29.61	20231127	2.57	N	082920	500	114 억		5825002	N	N	1	N	00	N
48	20240724	100705	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	19260	360	2	1.90	197222870	10348	15.53	18900	19290	18680	24550	13230	18900	19059.03	25.47	0	304	19293	19096	18823	18626	18353	19195	18725	114	5650	500	13600	10	1	22872213	4405	12.08	1.82	12	0.05	1595.00	10564.00	24000	20230823	-19.75	14960	20231127	28.74	23800	-19.08	20240604	15900	21.13	20240122	24000	-19.75	20230823	14960	28.74	20231127	2.57	N	082920	500	114 억		5825002	N	N	1	N	00	N
49	20240724	090648	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	18750	-150	5	-0.79	35079050	1870	2.81	18900	19000	18680	24550	13230	18900	18758.85	25.47	0	-455	19293	19096	18823	18626	18353	19195	18725	114	5650	500	13600	10	1	22872213	4289	11.76	1.77	12	0.01	1595.00	10564.00	24000	20230823	-21.88	14960	20231127	25.33	23800	-21.22	20240604	15900	17.92	20240122	24000	-21.88	20230823	14960	25.33	20231127	2.57	N	082920	500	114 억		5825002	N	N	1	N	00	N
50	20240723	160640	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	18900	180	2	0.96	1242202480	66385	64.91	18750	19020	18550	24300	13110	18720	18712.09	25.38	0	14926	19720	19220	18840	18340	17960	19030	18150	114	5580	500	13470	10	1	22872213	4323	11.85	1.79	12	0.29	1595.00	10564.00	24000	20230823	-21.25	14960	20231127	26.34	23800	-20.59	20240604	15900	18.87	20240122	24000	-21.25	20230823	14960	26.34	20231127	2.56	N	082920	500	114 억		5804629	N	N	1	N	00	N
51	20240723	150656	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	18760	40	2	0.21	1154757170	61753	60.38	18750	18890	18550	24300	13110	18720	18699.61	25.38	0	15473	19720	19220	18840	18340	17960	19030	18150	114	5580	500	13470	10	1	22872213	4291	11.76	1.78	12	0.27	1595.00	10564.00	24000	20230823	-21.83	14960	20231127	25.40	23800	-21.18	20240604	15900	17.99	20240122	24000	-21.83	20230823	14960	25.40	20231127	2.56	N	082920	500	114 억		5804629	N	N	2	N	00	N
52	20240723	140645	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	18780	60	2	0.32	955268950	51131	50.00	18750	18850	18550	24300	13110	18720	18682.77	25.38	0	10716	19720	19220	18840	18340	17960	19030	18150	114	5580	500	13470	10	1	22872213	4295	11.77	1.78	12	0.22	1595.00	10564.00	24000	20230823	-21.75	14960	20231127	25.53	23800	-21.09	20240604	15900	18.11	20240122	24000	-21.75	20230823	14960	25.53	20231127	2.56	N	082920	500	114 억		5804629	N	N	2	N	00	N
53	20240723	130640	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	18580	-140	5	-0.75	742762330	39779	38.90	18750	18850	18550	24300	13110	18720	18672.22	25.38	0	2800	19720	19220	18840	18340	17960	19030	18150	114	5580	500	13470	10	1	22872213	4250	11.65	1.76	12	0.17	1595.00	10564.00	24000	20230823	-22.58	14960	20231127	24.20	23800	-21.93	20240604	15900	16.86	20240122	24000	-22.58	20230823	14960	24.20	20231127	2.56	N	082920	500	114 억		5804629	N	N	2	N	00	N
54	20240723	120646	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	18620	-100	5	-0.53	589357320	31523	30.82	18750	18850	18590	24300	13110	18720	18696.11	25.38	0	2211	19720	19220	18840	18340	17960	19030	18150	114	5580	500	13470	10	1	22872213	4259	11.67	1.76	12	0.14	1595.00	10564.00	24000	20230823	-22.42	14960	20231127	24.47	23800	-21.76	20240604	15900	17.11	20240122	24000	-22.42	20230823	14960	24.47	20231127	2.56	N	082920	500	114 억		5804629	N	N	2	N	00	N
55	20240723	110649	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	18640	-80	5	-0.43	494798010	26450	25.86	18750	18850	18590	24300	13110	18720	18706.92	25.38	0	2565	19720	19220	18840	18340	17960	19030	18150	114	5580	500	13470	10	1	22872213	4263	11.69	1.76	12	0.12	1595.00	10564.00	24000	20230823	-22.33	14960	20231127	24.60	23800	-21.68	20240604	15900	17.23	20240122	24000	-22.33	20230823	14960	24.60	20231127	2.56	N	082920	500	114 억		5804629	N	N	2	N	00	N
56	20240723	100645	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	18770	50	2	0.27	396667680	21188	20.72	18750	18850	18590	24300	13110	18720	18721.34	25.38	0	2612	19720	19220	18840	18340	17960	19030	18150	114	5580	500	13470	10	1	22872213	4293	11.77	1.78	12	0.09	1595.00	10564.00	24000	20230823	-21.79	14960	20231127	25.47	23800	-21.13	20240604	15900	18.05	20240122	24000	-21.79	20230823	14960	25.47	20231127	2.56	N	082920	500	114 억		5804629	N	N	2	N	00	N
57	20240723	090649	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	18770	50	2	0.27	100672460	5368	5.25	18750	18850	18730	24300	13110	18720	18754.18	25.38	0	2438	19720	19220	18840	18340	17960	19030	18150	114	5580	500	13470	10	1	22872213	4293	11.77	1.78	12	0.02	1595.00	10564.00	24000	20230823	-21.79	14960	20231127	25.47	23800	-21.13	20240604	15900	18.05	20240122	24000	-21.79	20230823	14960	25.47	20231127	2.56	N	082920	500	114 억		5804629	N	N	2	N	00	N
58	20240722	160639	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	18720	-460	5	-2.40	1908394540	101961	150.84	19180	19340	18460	24900	13430	19180	18716.90	25.38	0	3673	19953	19566	19303	18916	18653	19435	18785	114	5720	500	13800	10	1	22872213	4282	11.74	1.77	12	0.45	1595.00	10564.00	24000	20230823	-22.00	14960	20231127	25.13	23800	-21.34	20240604	15900	17.74	20240122	24000	-22.00	20230823	14960	25.13	20231127	2.57	N	082920	500	114 억		5804076	N	N	2	N	00	N
59	20240722	150645	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	18650	-530	5	-2.76	1785047540	95365	141.08	19180	19340	18460	24900	13430	19180	18718.06	25.38	0	2529	19953	19566	19303	18916	18653	19435	18785	114	5720	500	13800	10	1	22872213	4266	11.69	1.77	12	0.42	1595.00	10564.00	24000	20230823	-22.29	14960	20231127	24.67	23800	-21.64	20240604	15900	17.30	20240122	24000	-22.29	20230823	14960	24.67	20231127	2.57	N	082920	500	114 억		5804076	N	N	0	N	00	N
60	20240722	140646	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	18630	-550	5	-2.87	1456202050	77665	114.90	19180	19340	18590	24900	13430	19180	18749.78	25.38	0	550	19953	19566	19303	18916	18653	19435	18785	114	5720	500	13800	10	1	22872213	4261	11.68	1.76	12	0.34	1595.00	10564.00	24000	20230823	-22.38	14960	20231127	24.53	23800	-21.72	20240604	15900	17.17	20240122	24000	-22.38	20230823	14960	24.53	20231127	2.57	N	082920	500	114 억		5804076	N	N	0	N	00	N
61	20240722	130644	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	18690	-490	5	-2.55	1356797800	72340	107.02	19180	19340	18590	24900	13430	19180	18755.84	25.38	0	1886	19953	19566	19303	18916	18653	19435	18785	114	5720	500	13800	10	1	22872213	4275	11.72	1.77	12	0.32	1595.00	10564.00	24000	20230823	-22.12	14960	20231127	24.93	23800	-21.47	20240604	15900	17.55	20240122	24000	-22.12	20230823	14960	24.93	20231127	2.57	N	082920	500	114 억		5804076	N	N	0	N	00	N
62	20240722	120644	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	18700	-480	5	-2.50	1306799120	69664	103.06	19180	19340	18590	24900	13430	19180	18758.60	25.38	0	2029	19953	19566	19303	18916	18653	19435	18785	114	5720	500	13800	10	1	22872213	4277	11.72	1.77	12	0.30	1595.00	10564.00	24000	20230823	-22.08	14960	20231127	25.00	23800	-21.43	20240604	15900	17.61	20240122	24000	-22.08	20230823	14960	25.00	20231127	2.57	N	082920	500	114 억		5804076	N	N	0	N	00	N
63	20240722	110640	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	18690	-490	5	-2.55	804670020	42811	63.33	19180	19340	18600	24900	13430	19180	18795.87	25.38	0	4626	19953	19566	19303	18916	18653	19435	18785	114	5720	500	13800	10	1	22872213	4275	11.72	1.77	12	0.19	1595.00	10564.00	24000	20230823	-22.12	14960	20231127	24.93	23800	-21.47	20240604	15900	17.55	20240122	24000	-22.12	20230823	14960	24.93	20231127	2.57	N	082920	500	114 억		5804076	N	N	0	N	00	N
64	20240722	100644	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	18880	-300	5	-1.56	556594450	29625	43.83	19180	19340	18600	24900	13430	19180	18788.00	25.38	0	310	19953	19566	19303	18916	18653	19435	18785	114	5720	500	13800	10	1	22872213	4318	11.84	1.79	12	0.13	1595.00	10564.00	24000	20230823	-21.33	14960	20231127	26.20	23800	-20.67	20240604	15900	18.74	20240122	24000	-21.33	20230823	14960	26.20	20231127	2.57	N	082920	500	114 억		5804076	N	N	0	N	00	N
65	20240722	090643	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	19020	-160	5	-0.83	16511660	866	1.28	19180	19340	19020	24900	13430	19180	19066.58	25.38	0	-260	19953	19566	19303	18916	18653	19435	18785	114	5720	500	13800	10	1	22872213	4350	11.92	1.80	12	0.00	1595.00	10564.00	24000	20230823	-20.75	14960	20231127	27.14	23800	-20.08	20240604	15900	19.62	20240122	24000	-20.75	20230823	14960	27.14	20231127	2.57	N	082920	500	114 억		5804076	N	N	0	N	00	N
66	20240719	160629	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	19180	-530	5	-2.69	1299688840	67479	110.99	19690	19690	19040	25600	13800	19710	19260.74	25.39	0	-7862	20036	19872	19736	19572	19436	19805	19505	114	5890	500	14190	10	1	22872213	4387	12.03	1.82	12	0.30	1595.00	10564.00	24200	20230713	-20.74	14960	20231127	28.21	23800	-19.41	20240604	15900	20.63	20240122	24000	-20.08	20230823	14960	28.21	20231127	2.59	N	082920	500	114 억		5808340	N	N	10	N	00	N
67	20240719	150635	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	19290	-420	5	-2.13	1194724420	62014	102.00	19690	19690	19040	25600	13800	19710	19265.40	25.39	0	-6513	20036	19872	19736	19572	19436	19805	19505	114	5890	500	14190	10	1	22872213	4412	12.09	1.83	12	0.27	1595.00	10564.00	24200	20230713	-20.29	14960	20231127	28.94	23800	-18.95	20240604	15900	21.32	20240122	24000	-19.62	20230823	14960	28.94	20231127	2.59	N	082920	500	114 억		5808340	N	N	10	N	00	N
68	20240719	140638	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	19180	-530	5	-2.69	1073149790	55698	91.61	19690	19690	19040	25600	13800	19710	19267.29	25.39	0	-5138	20036	19872	19736	19572	19436	19805	19505	114	5890	500	14190	10	1	22872213	4387	12.03	1.82	12	0.24	1595.00	10564.00	24200	20230713	-20.74	14960	20231127	28.21	23800	-19.41	20240604	15900	20.63	20240122	24000	-20.08	20230823	14960	28.21	20231127	2.59	N	082920	500	114 억		5808340	N	N	10	N	00	N
69	20240719	130629	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	19200	-510	5	-2.59	943818880	48947	80.51	19690	19690	19040	25600	13800	19710	19282.47	25.39	0	-5522	20036	19872	19736	19572	19436	19805	19505	114	5890	500	14190	10	1	22872213	4391	12.04	1.82	12	0.21	1595.00	10564.00	24200	20230713	-20.66	14960	20231127	28.34	23800	-19.33	20240604	15900	20.75	20240122	24000	-20.00	20230823	14960	28.34	20231127	2.59	N	082920	500	114 억		5808340	N	N	10	N	00	N
70	20240719	120630	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	19230	-480	5	-2.44	693095510	35886	59.02	19690	19690	19040	25600	13800	19710	19313.81	25.39	0	-3251	20036	19872	19736	19572	19436	19805	19505	114	5890	500	14190	10	1	22872213	4398	12.06	1.82	12	0.16	1595.00	10564.00	24200	20230713	-20.54	14960	20231127	28.54	23800	-19.20	20240604	15900	20.94	20240122	24000	-19.88	20230823	14960	28.54	20231127	2.59	N	082920	500	114 억		5808340	N	N	10	N	00	N
71	20240719	110635	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	19390	-320	5	-1.62	326103930	16773	27.59	19690	19690	19340	25600	13800	19710	19442.19	25.39	0	-1184	20036	19872	19736	19572	19436	19805	19505	114	5890	500	14190	10	1	22872213	4435	12.16	1.84	12	0.07	1595.00	10564.00	24200	20230713	-19.88	14960	20231127	29.61	23800	-18.53	20240604	15900	21.95	20240122	24000	-19.21	20230823	14960	29.61	20231127	2.59	N	082920	500	114 억		5808340	N	N	10	N	00	N
72	20240719	100539	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	19460	-250	5	-1.27	192078770	9874	16.24	19690	19690	19340	25600	13800	19710	19452.98	25.39	0	-751	20036	19872	19736	19572	19436	19805	19505	114	5890	500	14190	10	1	22872213	4451	12.20	1.84	12	0.04	1595.00	10564.00	24200	20230713	-19.59	14960	20231127	30.08	23800	-18.24	20240604	15900	22.39	20240122	24000	-18.92	20230823	14960	30.08	20231127	2.59	N	082920	500	114 억		5808340	N	N	10	N	00	N
73	20240719	090643	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	19450	-260	5	-1.32	40287580	2058	3.38	19690	19690	19450	25600	13800	19710	19576.08	25.39	0	-911	20036	19872	19736	19572	19436	19805	19505	114	5890	500	14190	10	1	22872213	4449	12.19	1.84	12	0.01	1595.00	10564.00	24200	20230713	-19.63	14960	20231127	30.01	23800	-18.28	20240604	15900	22.33	20240122	24000	-18.96	20230823	14960	30.01	20231127	2.59	N	082920	500	114 억		5808340	N	N	10	N	00	N
74	20240718	160622	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	19710	-190	5	-0.95	1195268220	60738	67.63	19850	19900	19600	25850	13930	19900	19678.81	25.37	0	6640	20833	20366	20133	19666	19433	20250	19550	114	5950	500	14320	10	1	22872213	4508	12.36	1.87	12	0.27	1595.00	10564.00	24200	20230713	-18.55	14960	20231127	31.75	23800	-17.18	20240604	15900	23.96	20240122	24000	-17.88	20230823	14960	31.75	20231127	2.60	N	082920	500	114 억		5801700	N	N	10	N	00	N
75	20240718	150630	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	19700	-200	5	-1.01	1123843350	57114	63.60	19850	19900	19600	25850	13930	19900	19677.16	25.37	0	6149	20833	20366	20133	19666	19433	20250	19550	114	5950	500	14320	10	1	22872213	4506	12.35	1.86	12	0.25	1595.00	10564.00	24200	20230713	-18.60	14960	20231127	31.68	23800	-17.23	20240604	15900	23.90	20240122	24000	-17.92	20230823	14960	31.68	20231127	2.60	N	082920	500	114 억		5801700	N	N	2	N	00	N
76	20240718	140625	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	19600	-300	5	-1.51	954847900	48506	54.01	19850	19900	19600	25850	13930	19900	19685.11	25.37	0	4655	20833	20366	20133	19666	19433	20250	19550	114	5950	500	14320	10	1	22872213	4483	12.29	1.86	12	0.21	1595.00	10564.00	24200	20230713	-19.01	14960	20231127	31.02	23800	-17.65	20240604	15900	23.27	20240122	24000	-18.33	20230823	14960	31.02	20231127	2.60	N	082920	500	114 억		5801700	N	N	2	N	00	N
77	20240718	130627	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	19720	-180	5	-0.90	794274070	40326	44.90	19850	19900	19600	25850	13930	19900	19696.28	25.37	0	3644	20833	20366	20133	19666	19433	20250	19550	114	5950	500	14320	10	1	22872213	4510	12.36	1.87	12	0.18	1595.00	10564.00	24200	20230713	-18.51	14960	20231127	31.82	23800	-17.14	20240604	15900	24.03	20240122	24000	-17.83	20230823	14960	31.82	20231127	2.60	N	082920	500	114 억		5801700	N	N	2	N	00	N
78	20240718	120628	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	19700	-200	5	-1.01	721606730	36634	40.79	19850	19900	19600	25850	13930	19900	19697.68	25.37	0	3573	20833	20366	20133	19666	19433	20250	19550	114	5950	500	14320	10	1	22872213	4506	12.35	1.86	12	0.16	1595.00	10564.00	24200	20230713	-18.60	14960	20231127	31.68	23800	-17.23	20240604	15900	23.90	20240122	24000	-17.92	20230823	14960	31.68	20231127	2.60	N	082920	500	114 억		5801700	N	N	2	N	00	N
79	20240718	110630	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	19700	-200	5	-1.01	609826780	30951	34.46	19850	19900	19600	25850	13930	19900	19702.91	25.37	0	3881	20833	20366	20133	19666	19433	20250	19550	114	5950	500	14320	10	1	22872213	4506	12.35	1.86	12	0.14	1595.00	10564.00	24200	20230713	-18.60	14960	20231127	31.68	23800	-17.23	20240604	15900	23.90	20240122	24000	-17.92	20230823	14960	31.68	20231127	2.60	N	082920	500	114 억		5801700	N	N	2	N	00	N
80	20240718	100633	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	19640	-260	5	-1.31	453505080	23010	25.62	19850	19900	19600	25850	13930	19900	19708.96	25.37	0	2973	20833	20366	20133	19666	19433	20250	19550	114	5950	500	14320	10	1	22872213	4492	12.31	1.86	12	0.10	1595.00	10564.00	24200	20230713	-18.84	14960	20231127	31.28	23800	-17.48	20240604	15900	23.52	20240122	24000	-18.17	20230823	14960	31.28	20231127	2.60	N	082920	500	114 억		5801700	N	N	2	N	00	N
81	20240718	090632	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	19840	-60	5	-0.30	94285140	4768	5.31	19850	19850	19700	25850	13930	19900	19774.30	25.37	0	678	20833	20366	20133	19666	19433	20250	19550	114	5950	500	14320	10	1	22872213	4538	12.44	1.88	12	0.02	1595.00	10564.00	24200	20230713	-18.02	14960	20231127	32.62	23800	-16.64	20240604	15900	24.78	20240122	24000	-17.33	20230823	14960	32.62	20231127	2.60	N	082920	500	114 억		5801700	N	N	2	N	00	N
82	20240717	160658	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	19900	-300	5	-1.49	1806855160	89190	158.64	20300	20600	19900	26250	14150	20200	20259.39	25.37	0	-3836	20720	20460	20190	19930	19660	20590	20060	114	6050	500	14540	10	1	22872213	4552	12.48	1.88	12	0.39	1595.00	10564.00	24200	20230713	-17.77	14960	20231127	33.02	23800	-16.39	20240604	15900	25.16	20240122	24000	-17.08	20230823	14960	33.02	20231127	2.57	N	082920	500	114 억		5803671	N	N	2	N	00	N
83	20240717	150701	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	20050	-150	5	-0.74	1719278810	84796	150.83	20300	20600	19900	26250	14150	20200	20275.47	25.37	0	-3198	20720	20460	20190	19930	19660	20590	20060	114	6050	500	14540	50	1	22872213	4586	12.57	1.90	12	0.37	1595.00	10564.00	24200	20230713	-17.15	14960	20231127	34.02	23800	-15.76	20240604	15900	26.10	20240122	24000	-16.46	20230823	14960	34.02	20231127	2.57	N	082920	500	114 억		5803671	N	N	1	N	00	N
84	20240717	140658	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	20050	-150	5	-0.74	1467883700	72222	128.46	20300	20600	20000	26250	14150	20200	20324.61	25.37	0	61	20720	20460	20190	19930	19660	20590	20060	114	6050	500	14540	50	1	22872213	4586	12.57	1.90	12	0.32	1595.00	10564.00	24200	20230713	-17.15	14960	20231127	34.02	23800	-15.76	20240604	15900	26.10	20240122	24000	-16.46	20230823	14960	34.02	20231127	2.57	N	082920	500	114 억		5803671	N	N	1	N	00	N
85	20240717	130657	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	20300	100	2	0.50	1206263200	59213	105.32	20300	20600	20050	26250	14150	20200	20371.59	25.37	0	413	20720	20460	20190	19930	19660	20590	20060	114	6050	500	14540	50	1	22872213	4643	12.73	1.92	12	0.26	1595.00	10564.00	24200	20230713	-16.12	14960	20231127	35.70	23800	-14.71	20240604	15900	27.67	20240122	24000	-15.42	20230823	14960	35.70	20231127	2.57	N	082920	500	114 억		5803671	N	N	1	N	00	N
86	20240717	120658	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	20450	250	2	1.24	1125538150	55247	98.27	20300	20600	20050	26250	14150	20200	20372.84	25.37	0	1382	20720	20460	20190	19930	19660	20590	20060	114	6050	500	14540	50	1	22872213	4677	12.82	1.94	12	0.24	1595.00	10564.00	24200	20230713	-15.50	14960	20231127	36.70	23800	-14.08	20240604	15900	28.62	20240122	24000	-14.79	20230823	14960	36.70	20231127	2.57	N	082920	500	114 억		5803671	N	N	1	N	00	N
87	20240717	110658	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	20350	150	2	0.74	920081200	45194	80.39	20300	20600	20050	26250	14150	20200	20358.48	25.37	0	2170	20720	20460	20190	19930	19660	20590	20060	114	6050	500	14540	50	1	22872213	4654	12.76	1.93	12	0.20	1595.00	10564.00	24200	20230713	-15.91	14960	20231127	36.03	23800	-14.50	20240604	15900	27.99	20240122	24000	-15.21	20230823	14960	36.03	20231127	2.57	N	082920	500	114 억		5803671	N	N	1	N	00	N
88	20240717	100657	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	20200	0	3	0.00	336401700	16635	29.59	20300	20400	20050	26250	14150	20200	20222.52	25.37	0	1106	20720	20460	20190	19930	19660	20590	20060	114	6050	500	14540	50	1	22872213	4620	12.66	1.91	12	0.07	1595.00	10564.00	24200	20230713	-16.53	14960	20231127	35.03	23800	-15.13	20240604	15900	27.04	20240122	24000	-15.83	20230823	14960	35.03	20231127	2.57	N	082920	500	114 억		5803671	N	N	1	N	00	N
89	20240717	090540	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	20200	0	3	0.00	37503850	1858	3.30	20300	20300	20150	26250	14150	20200	20185.06	25.37	0	107	20720	20460	20190	19930	19660	20590	20060	114	6050	500	14540	50	1	22872213	4620	12.66	1.91	12	0.01	1595.00	10564.00	24200	20230713	-16.53	14960	20231127	35.03	23800	-15.13	20240604	15900	27.04	20240122	24000	-15.83	20230823	14960	35.03	20231127	2.57	N	082920	500	114 억		5803671	N	N	1	N	00	N
90	20240716	160659	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	20200	100	2	0.50	1131580460	56209	121.05	20100	20450	19920	26100	14100	20100	20131.34	25.38	0	5082	20406	20252	19996	19842	19586	20330	19920	114	6000	500	14470	50	1	22872213	4620	12.66	1.91	12	0.25	1595.00	10564.00	24200	20230713	-16.53	14960	20231127	35.03	23800	-15.13	20240604	15900	27.04	20240122	24000	-15.83	20230823	14960	35.03	20231127	2.58	N	082920	500	114 억		5805688	N	N	1	N	00	N
91	20240716	150706	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	20150	50	2	0.25	1059715210	52643	113.37	20100	20450	19920	26100	14100	20100	20130.22	25.38	0	4865	20406	20252	19996	19842	19586	20330	19920	114	6000	500	14470	50	1	22872213	4609	12.63	1.91	12	0.23	1595.00	10564.00	24200	20230713	-16.74	14960	20231127	34.69	23800	-15.34	20240604	15900	26.73	20240122	24000	-16.04	20230823	14960	34.69	20231127	2.58	N	082920	500	114 억		5805688	N	N	1	N	00	N
92	20240716	140704	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	20000	-100	5	-0.50	915431110	45453	97.89	20100	20450	19920	26100	14100	20100	20140.17	25.38	0	3410	20406	20252	19996	19842	19586	20330	19920	114	6000	500	14470	50	1	22872213	4574	12.54	1.89	12	0.20	1595.00	10564.00	24200	20230713	-17.36	14960	20231127	33.69	23800	-15.97	20240604	15900	25.79	20240122	24000	-16.67	20230823	14960	33.69	20231127	2.58	N	082920	500	114 억		5805688	N	N	1	N	00	N
93	20240716	130704	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	20100	0	3	0.00	804657510	39917	85.97	20100	20450	19920	26100	14100	20100	20158.27	25.38	0	1586	20406	20252	19996	19842	19586	20330	19920	114	6000	500	14470	50	1	22872213	4597	12.60	1.90	12	0.17	1595.00	10564.00	24200	20230713	-16.94	14960	20231127	34.36	23800	-15.55	20240604	15900	26.42	20240122	24000	-16.25	20230823	14960	34.36	20231127	2.58	N	082920	500	114 억		5805688	N	N	1	N	00	N
94	20240716	120702	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	20150	50	2	0.25	729655260	36183	77.93	20100	20450	19920	26100	14100	20100	20165.69	25.38	0	1554	20406	20252	19996	19842	19586	20330	19920	114	6000	500	14470	50	1	22872213	4609	12.63	1.91	12	0.16	1595.00	10564.00	24200	20230713	-16.74	14960	20231127	34.69	23800	-15.34	20240604	15900	26.73	20240122	24000	-16.04	20230823	14960	34.69	20231127	2.58	N	082920	500	114 억		5805688	N	N	1	N	00	N
95	20240716	110702	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	20000	-100	5	-0.50	646759520	32053	69.03	20100	20450	19920	26100	14100	20100	20177.82	25.38	0	1761	20406	20252	19996	19842	19586	20330	19920	114	6000	500	14470	50	1	22872213	4574	12.54	1.89	12	0.14	1595.00	10564.00	24200	20230713	-17.36	14960	20231127	33.69	23800	-15.97	20240604	15900	25.79	20240122	24000	-16.67	20230823	14960	33.69	20231127	2.58	N	082920	500	114 억		5805688	N	N	1	N	00	N
96	20240716	100703	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	20000	-100	5	-0.50	524188970	25947	55.88	20100	20450	19920	26100	14100	20100	20202.30	25.38	0	741	20406	20252	19996	19842	19586	20330	19920	114	6000	500	14470	50	1	22872213	4574	12.54	1.89	12	0.11	1595.00	10564.00	24200	20230713	-17.36	14960	20231127	33.69	23800	-15.97	20240604	15900	25.79	20240122	24000	-16.67	20230823	14960	33.69	20231127	2.58	N	082920	500	114 억		5805688	N	N	1	N	00	N
97	20240716	090701	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	20400	300	2	1.49	117190830	5795	12.48	20100	20400	19920	26100	14100	20100	20222.75	25.38	0	-106	20406	20252	19996	19842	19586	20330	19920	114	6000	500	14470	50	1	22872213	4666	12.79	1.93	12	0.03	1595.00	10564.00	24200	20230713	-15.70	14960	20231127	36.36	23800	-14.29	20240604	15900	28.30	20240122	24000	-15.00	20230823	14960	36.36	20231127	2.58	N	082920	500	114 억		5805688	N	N	1	N	00	N
98	20240715	160651	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	20100	300	2	1.52	923938430	46296	84.70	19900	20150	19740	25700	13860	19800	19956.83	25.37	0	2299	20113	19956	19813	19656	19513	19885	19585	114	5900	500	14250	50	1	22872213	4597	12.60	1.90	12	0.20	1595.00	10564.00	24200	20230713	-16.94	14960	20231127	34.36	23800	-15.55	20240604	15900	26.42	20240122	24000	-16.25	20230823	14960	34.36	20231127	2.49	N	082920	500	114 억		5803420	N	N	74	N	00	N
99	20240715	150657	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	20000	200	2	1.01	882922130	44253	80.96	19900	20150	19740	25700	13860	19800	19951.69	25.37	0	2560	20113	19956	19813	19656	19513	19885	19585	114	5900	500	14250	50	1	22872213	4574	12.54	1.89	12	0.19	1595.00	10564.00	24200	20230713	-17.36	14960	20231127	33.69	23800	-15.97	20240604	15900	25.79	20240122	24000	-16.67	20230823	14960	33.69	20231127	2.49	N	082920	500	114 억		5803420	N	N	74	N	00	N
100	20240715	140655	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	20150	350	2	1.77	765118470	38378	70.21	19900	20150	19740	25700	13860	19800	19936.38	25.37	0	3400	20113	19956	19813	19656	19513	19885	19585	114	5900	500	14250	50	1	22872213	4609	12.63	1.91	12	0.17	1595.00	10564.00	24200	20230713	-16.74	14960	20231127	34.69	23800	-15.34	20240604	15900	26.73	20240122	24000	-16.04	20230823	14960	34.69	20231127	2.49	N	082920	500	114 억		5803420	N	N	74	N	00	N
101	20240715	130656	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	19990	190	2	0.96	554228920	27851	50.95	19900	20050	19740	25700	13860	19800	19899.79	25.37	0	4177	20113	19956	19813	19656	19513	19885	19585	114	5900	500	14250	10	1	22872213	4572	12.53	1.89	12	0.12	1595.00	10564.00	24200	20230713	-17.40	14960	20231127	33.62	23800	-16.01	20240604	15900	25.72	20240122	24000	-16.71	20230823	14960	33.62	20231127	2.49	N	082920	500	114 억		5803420	N	N	74	N	00	N
102	20240715	120655	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	19930	130	2	0.66	423316690	21290	38.95	19900	20050	19740	25700	13860	19800	19883.36	25.37	0	3342	20113	19956	19813	19656	19513	19885	19585	114	5900	500	14250	10	1	22872213	4558	12.50	1.89	12	0.09	1595.00	10564.00	24200	20230713	-17.64	14960	20231127	33.22	23800	-16.26	20240604	15900	25.35	20240122	24000	-16.96	20230823	14960	33.22	20231127	2.49	N	082920	500	114 억		5803420	N	N	74	N	00	N
103	20240715	110655	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	19920	120	2	0.61	356413640	17929	32.80	19900	20050	19740	25700	13860	19800	19879.17	25.37	0	3348	20113	19956	19813	19656	19513	19885	19585	114	5900	500	14250	10	1	22872213	4556	12.49	1.89	12	0.08	1595.00	10564.00	24200	20230713	-17.69	14960	20231127	33.16	23800	-16.30	20240604	15900	25.28	20240122	24000	-17.00	20230823	14960	33.16	20231127	2.49	N	082920	500	114 억		5803420	N	N	74	N	00	N
104	20240715	100655	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	19960	160	2	0.81	304970660	15347	28.08	19900	20050	19740	25700	13860	19800	19871.68	25.37	0	3631	20113	19956	19813	19656	19513	19885	19585	114	5900	500	14250	10	1	22872213	4565	12.51	1.89	12	0.07	1595.00	10564.00	24200	20230713	-17.52	14960	20231127	33.42	23800	-16.13	20240604	15900	25.53	20240122	24000	-16.83	20230823	14960	33.42	20231127	2.49	N	082920	500	114 억		5803420	N	N	74	N	00	N
105	20240715	090655	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	19820	20	2	0.10	80658450	4068	7.44	19900	19900	19810	25700	13860	19800	19827.54	25.37	0	-2142	20113	19956	19813	19656	19513	19885	19585	114	5900	500	14250	10	1	22872213	4533	12.43	1.88	12	0.02	1595.00	10564.00	24200	20230713	-18.10	14960	20231127	32.49	23800	-16.72	20240604	15900	24.65	20240122	24000	-17.42	20230823	14960	32.49	20231127	2.49	N	082920	500	114 억		5803420	N	N	74	N	00	N
106	20240712	160649	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	19800	-170	5	-0.85	1076323410	54463	55.24	19970	19970	19670	25950	13980	19970	19761.70	25.39	0	-2785	21056	20512	20156	19612	19256	20335	19435	114	5980	500	14370	10	1	22872213	4529	12.41	1.87	12	0.24	1595.00	10564.00	24200	20230713	-18.18	14960	20231127	32.35	23800	-16.81	20240604	15900	24.53	20240122	24200	-18.18	20230713	14960	32.35	20231127	2.55	N	082920	500	114 억		5806263	N	N	20	N	00	N
107	20240712	150655	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	19800	-170	5	-0.85	1021874850	51709	52.45	19970	19970	19670	25950	13980	19970	19761.22	25.39	0	-1909	21056	20512	20156	19612	19256	20335	19435	114	5980	500	14370	10	1	22872213	4529	12.41	1.87	12	0.23	1595.00	10564.00	24200	20230713	-18.18	14960	20231127	32.35	23800	-16.81	20240604	15900	24.53	20240122	24200	-18.18	20230713	14960	32.35	20231127	2.55	N	082920	500	114 억		5806263	N	N	20	N	00	N
108	20240712	140657	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	19820	-150	5	-0.75	911671160	46138	46.80	19970	19970	19670	25950	13980	19970	19758.74	25.39	0	81	21056	20512	20156	19612	19256	20335	19435	114	5980	500	14370	10	1	22872213	4533	12.43	1.88	12	0.20	1595.00	10564.00	24200	20230713	-18.10	14960	20231127	32.49	23800	-16.72	20240604	15900	24.65	20240122	24200	-18.10	20230713	14960	32.49	20231127	2.55	N	082920	500	114 억		5806263	N	N	20	N	00	N
109	20240712	130652	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	19850	-120	5	-0.60	861444090	43604	44.23	19970	19970	19670	25950	13980	19970	19755.09	25.39	0	2296	21056	20512	20156	19612	19256	20335	19435	114	5980	500	14370	10	1	22872213	4540	12.45	1.88	12	0.19	1595.00	10564.00	24200	20230713	-17.98	14960	20231127	32.69	23800	-16.60	20240604	15900	24.84	20240122	24200	-17.98	20230713	14960	32.69	20231127	2.55	N	082920	500	114 억		5806263	N	N	20	N	00	N
110	20240712	120654	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	19800	-170	5	-0.85	815362240	41285	41.88	19970	19970	19670	25950	13980	19970	19748.52	25.39	0	2798	21056	20512	20156	19612	19256	20335	19435	114	5980	500	14370	10	1	22872213	4529	12.41	1.87	12	0.18	1595.00	10564.00	24200	20230713	-18.18	14960	20231127	32.35	23800	-16.81	20240604	15900	24.53	20240122	24200	-18.18	20230713	14960	32.35	20231127	2.55	N	082920	500	114 억		5806263	N	N	20	N	00	N
111	20240712	110651	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	19750	-220	5	-1.10	766934550	38842	39.40	19970	19970	19670	25950	13980	19970	19743.81	25.39	0	2232	21056	20512	20156	19612	19256	20335	19435	114	5980	500	14370	10	1	22872213	4517	12.38	1.87	12	0.17	1595.00	10564.00	24200	20230713	-18.39	14960	20231127	32.02	23800	-17.02	20240604	15900	24.21	20240122	24200	-18.39	20230713	14960	32.02	20231127	2.55	N	082920	500	114 억		5806263	N	N	20	N	00	N
112	20240712	100653	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	19790	-180	5	-0.90	507202640	25677	26.04	19970	19970	19700	25950	13980	19970	19751.48	25.39	0	-508	21056	20512	20156	19612	19256	20335	19435	114	5980	500	14370	10	1	22872213	4526	12.41	1.87	12	0.11	1595.00	10564.00	24200	20230713	-18.22	14960	20231127	32.29	23800	-16.85	20240604	15900	24.47	20240122	24200	-18.22	20230713	14960	32.29	20231127	2.55	N	082920	500	114 억		5806263	N	N	20	N	00	N
113	20240712	090649	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	19910	-60	5	-0.30	25159140	1266	1.28	19970	19970	19790	25950	13980	19970	19854.62	25.39	0	-953	21056	20512	20156	19612	19256	20335	19435	114	5980	500	14370	10	1	22872213	4554	12.48	1.88	12	0.01	1595.00	10564.00	24200	20230713	-17.73	14960	20231127	33.09	23800	-16.34	20240604	15900	25.22	20240122	24200	-17.73	20230713	14960	33.09	20231127	2.55	N	082920	500	114 억		5806263	N	N	20	N	00	N
114	20240711	160647	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	19970	-330	5	-1.63	1960869540	98269	112.92	20300	20700	19800	26350	14250	20300	19954.08	25.38	0	895	20986	20642	20156	19812	19326	20815	19985	114	6050	500	14610	10	1	22872213	4568	12.52	1.89	12	0.43	1595.00	10564.00	24200	20230713	-17.48	14960	20231127	33.49	23800	-16.09	20240604	15900	25.60	20240122	24200	-17.48	20230713	14960	33.49	20231127	2.52	N	082920	500	114 억		5804506	N	N	20	N	00	N
115	20240711	150653	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	19980	-320	5	-1.58	1883489380	94392	108.47	20300	20700	19800	26350	14250	20300	19953.91	25.38	0	2225	20986	20642	20156	19812	19326	20815	19985	114	6050	500	14610	10	1	22872213	4570	12.53	1.89	12	0.41	1595.00	10564.00	24200	20230713	-17.44	14960	20231127	33.56	23800	-16.05	20240604	15900	25.66	20240122	24200	-17.44	20230713	14960	33.56	20231127	2.52	N	082920	500	114 억		5804506	N	N	0	N	00	N
116	20240711	140652	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	19920	-380	5	-1.87	1594410750	79893	91.81	20300	20700	19800	26350	14250	20300	19956.83	25.38	0	2683	20986	20642	20156	19812	19326	20815	19985	114	6050	500	14610	10	1	22872213	4556	12.49	1.89	12	0.35	1595.00	10564.00	24200	20230713	-17.69	14960	20231127	33.16	23800	-16.30	20240604	15900	25.28	20240122	24200	-17.69	20230713	14960	33.16	20231127	2.52	N	082920	500	114 억		5804506	N	N	0	N	00	N
117	20240711	130650	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	19970	-330	5	-1.63	1466274620	73463	84.42	20300	20700	19800	26350	14250	20300	19959.36	25.38	0	4541	20986	20642	20156	19812	19326	20815	19985	114	6050	500	14610	10	1	22872213	4568	12.52	1.89	12	0.32	1595.00	10564.00	24200	20230713	-17.48	14960	20231127	33.49	23800	-16.09	20240604	15900	25.60	20240122	24200	-17.48	20230713	14960	33.49	20231127	2.52	N	082920	500	114 억		5804506	N	N	0	N	00	N
118	20240711	120650	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	19990	-310	5	-1.53	1346486590	67461	77.52	20300	20700	19800	26350	14250	20300	19959.48	25.38	0	6190	20986	20642	20156	19812	19326	20815	19985	114	6050	500	14610	10	1	22872213	4572	12.53	1.89	12	0.29	1595.00	10564.00	24200	20230713	-17.40	14960	20231127	33.62	23800	-16.01	20240604	15900	25.72	20240122	24200	-17.40	20230713	14960	33.62	20231127	2.52	N	082920	500	114 억		5804506	N	N	0	N	00	N
119	20240711	110648	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	19920	-380	5	-1.87	1213539350	60808	69.88	20300	20700	19800	26350	14250	20300	19956.90	25.38	0	4419	20986	20642	20156	19812	19326	20815	19985	114	6050	500	14610	10	1	22872213	4556	12.49	1.89	12	0.27	1595.00	10564.00	24200	20230713	-17.69	14960	20231127	33.16	23800	-16.30	20240604	15900	25.28	20240122	24200	-17.69	20230713	14960	33.16	20231127	2.52	N	082920	500	114 억		5804506	N	N	0	N	00	N
120	20240711	100649	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	19930	-370	5	-1.82	743305870	37156	42.70	20300	20700	19850	26350	14250	20300	20005.00	25.38	0	2989	20986	20642	20156	19812	19326	20815	19985	114	6050	500	14610	10	1	22872213	4558	12.50	1.89	12	0.16	1595.00	10564.00	24200	20230713	-17.64	14960	20231127	33.22	23800	-16.26	20240604	15900	25.35	20240122	24200	-17.64	20230713	14960	33.22	20231127	2.52	N	082920	500	114 억		5804506	N	N	0	N	00	N
121	20240711	090647	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	20300	0	3	0.00	29467300	1449	1.67	20300	20700	20250	26350	14250	20300	20336.30	25.38	0	20	20986	20642	20156	19812	19326	20815	19985	114	6050	500	14610	50	1	22872213	4643	12.73	1.92	12	0.01	1595.00	10564.00	24200	20230713	-16.12	14960	20231127	35.70	23800	-14.71	20240604	15900	27.67	20240122	24200	-16.12	20230713	14960	35.70	20231127	2.52	N	082920	500	114 억		5804506	N	N	0	N	00	N
122	20240710	160647	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	20300	520	2	2.63	1759037930	86979	62.90	19790	20500	19670	25700	13850	19780	20223.64	25.27	0	23803	20686	20232	19946	19492	19206	20090	19350	114	5920	500	14240	50	1	22872213	4643	12.73	1.92	12	0.38	1595.00	10564.00	24700	20230704	-17.81	14960	20231127	35.70	23800	-14.71	20240604	15900	27.67	20240122	24200	-16.12	20230713	14960	35.70	20231127	2.61	N	082920	500	114 억		5780503	N	N	28	N	00	N
123	20240710	150648	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	20350	570	2	2.88	1625027880	80384	58.13	19790	20500	19670	25700	13850	19780	20215.81	25.27	0	24807	20686	20232	19946	19492	19206	20090	19350	114	5920	500	14240	50	1	22872213	4654	12.76	1.93	12	0.35	1595.00	10564.00	24700	20230704	-17.61	14960	20231127	36.03	23800	-14.50	20240604	15900	27.99	20240122	24200	-15.91	20230713	14960	36.03	20231127	2.61	N	082920	500	114 억		5780503	N	N	28	N	00	N
124	20240710	140647	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	20400	620	2	3.13	1379950830	68380	49.45	19790	20450	19670	25700	13850	19780	20180.62	25.27	0	25715	20686	20232	19946	19492	19206	20090	19350	114	5920	500	14240	50	1	22872213	4666	12.79	1.93	12	0.30	1595.00	10564.00	24700	20230704	-17.41	14960	20231127	36.36	23800	-14.29	20240604	15900	28.30	20240122	24200	-15.70	20230713	14960	36.36	20231127	2.61	N	082920	500	114 억		5780503	N	N	28	N	00	N
125	20240710	130647	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	20350	570	2	2.88	1225217530	60787	43.96	19790	20350	19670	25700	13850	19780	20155.91	25.27	0	26117	20686	20232	19946	19492	19206	20090	19350	114	5920	500	14240	50	1	22872213	4654	12.76	1.93	12	0.27	1595.00	10564.00	24700	20230704	-17.61	14960	20231127	36.03	23800	-14.50	20240604	15900	27.99	20240122	24200	-15.91	20230713	14960	36.03	20231127	2.61	N	082920	500	114 억		5780503	N	N	28	N	00	N
126	20240710	120647	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	20250	470	2	2.38	1008581980	50118	36.24	19790	20300	19670	25700	13850	19780	20124.15	25.27	0	18787	20686	20232	19946	19492	19206	20090	19350	114	5920	500	14240	50	1	22872213	4632	12.70	1.92	12	0.22	1595.00	10564.00	24700	20230704	-18.02	14960	20231127	35.36	23800	-14.92	20240604	15900	27.36	20240122	24200	-16.32	20230713	14960	35.36	20231127	2.61	N	082920	500	114 억		5780503	N	N	28	N	00	N
127	20240710	110647	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	20200	420	2	2.12	851192680	42335	30.61	19790	20300	19670	25700	13850	19780	20106.12	25.27	0	16317	20686	20232	19946	19492	19206	20090	19350	114	5920	500	14240	50	1	22872213	4620	12.66	1.91	12	0.19	1595.00	10564.00	24700	20230704	-18.22	14960	20231127	35.03	23800	-15.13	20240604	15900	27.04	20240122	24200	-16.53	20230713	14960	35.03	20231127	2.61	N	082920	500	114 억		5780503	N	N	28	N	00	N
128	20240710	100643	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	20250	470	2	2.38	589414180	29360	21.23	19790	20300	19670	25700	13850	19780	20075.41	25.27	0	8120	20686	20232	19946	19492	19206	20090	19350	114	5920	500	14240	50	1	22872213	4632	12.70	1.92	12	0.13	1595.00	10564.00	24700	20230704	-18.02	14960	20231127	35.36	23800	-14.92	20240604	15900	27.36	20240122	24200	-16.32	20230713	14960	35.36	20231127	2.61	N	082920	500	114 억		5780503	N	N	28	N	00	N
129	20240710	090647	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	19950	170	2	0.86	96079260	4849	3.51	19790	19960	19670	25700	13850	19780	19814.24	25.27	0	-454	20686	20232	19946	19492	19206	20090	19350	114	5920	500	14240	10	1	22872213	4563	12.51	1.89	12	0.02	1595.00	10564.00	24700	20230704	-19.23	14960	20231127	33.36	23800	-16.18	20240604	15900	25.47	20240122	24200	-17.56	20230713	14960	33.36	20231127	2.61	N	082920	500	114 억		5780503	N	N	28	N	00	N
130	20240709	160644	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	19780	-370	5	-1.84	2740573790	138174	127.37	20150	20400	19660	26150	14150	20150	19835.02	25.20	0	-913	20916	20532	20266	19882	19616	20400	19750	114	6000	500	14500	10	1	22872213	4524	12.40	1.87	12	0.60	1595.00	10564.00	24700	20230704	-19.92	14960	20231127	32.22	23800	-16.89	20240604	15900	24.40	20240122	24200	-18.26	20230713	14960	32.22	20231127	2.59	N	082920	500	114 억		5763401	N	N	28	N	00	N
131	20240709	150646	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	19690	-460	5	-2.28	2584754470	130292	120.10	20150	20400	19660	26150	14150	20150	19838.17	25.20	0	-2043	20916	20532	20266	19882	19616	20400	19750	114	6000	500	14500	10	1	22872213	4504	12.34	1.86	12	0.57	1595.00	10564.00	24700	20230704	-20.28	14960	20231127	31.62	23800	-17.27	20240604	15900	23.84	20240122	24200	-18.64	20230713	14960	31.62	20231127	2.59	N	082920	500	114 억		5763401	N	N	16	N	00	N
132	20240709	140647	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	19710	-440	5	-2.18	2029085320	102123	94.13	20150	20400	19660	26150	14150	20150	19869.03	25.20	0	-1563	20916	20532	20266	19882	19616	20400	19750	114	6000	500	14500	10	1	22872213	4508	12.36	1.87	12	0.45	1595.00	10564.00	24700	20230704	-20.20	14960	20231127	31.75	23800	-17.18	20240604	15900	23.96	20240122	24200	-18.55	20230713	14960	31.75	20231127	2.59	N	082920	500	114 억		5763401	N	N	16	N	00	N
133	20240709	130649	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	19660	-490	5	-2.43	1723613870	86636	79.86	20150	20400	19660	26150	14150	20150	19894.89	25.20	0	-787	20916	20532	20266	19882	19616	20400	19750	114	6000	500	14500	10	1	22872213	4497	12.33	1.86	12	0.38	1595.00	10564.00	24700	20230704	-20.40	14960	20231127	31.42	23800	-17.39	20240604	15900	23.65	20240122	24200	-18.76	20230713	14960	31.42	20231127	2.59	N	082920	500	114 억		5763401	N	N	16	N	00	N
134	20240709	120650	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	19850	-300	5	-1.49	1298693880	65082	59.99	20150	20400	19710	26150	14150	20150	19954.73	25.20	0	-2958	20916	20532	20266	19882	19616	20400	19750	114	6000	500	14500	10	1	22872213	4540	12.45	1.88	12	0.28	1595.00	10564.00	24700	20230704	-19.64	14960	20231127	32.69	23800	-16.60	20240604	15900	24.84	20240122	24200	-17.98	20230713	14960	32.69	20231127	2.59	N	082920	500	114 억		5763401	N	N	16	N	00	N
135	20240709	110649	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	19800	-350	5	-1.74	1010753310	50521	46.57	20150	20400	19780	26150	14150	20150	20006.60	25.20	0	-11367	20916	20532	20266	19882	19616	20400	19750	114	6000	500	14500	10	1	22872213	4529	12.41	1.87	12	0.22	1595.00	10564.00	24700	20230704	-19.84	14960	20231127	32.35	23800	-16.81	20240604	15900	24.53	20240122	24200	-18.18	20230713	14960	32.35	20231127	2.59	N	082920	500	114 억		5763401	N	N	16	N	00	N
136	20240709	100647	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	20150	0	3	0.00	359074800	17813	16.42	20150	20400	20050	26150	14150	20150	20158.02	25.20	0	-1077	20916	20532	20266	19882	19616	20400	19750	114	6000	500	14500	50	1	22872213	4609	12.63	1.91	12	0.08	1595.00	10564.00	24700	20230704	-18.42	14960	20231127	34.69	23800	-15.34	20240604	15900	26.73	20240122	24200	-16.74	20230713	14960	34.69	20231127	2.59	N	082920	500	114 억		5763401	N	N	16	N	00	N
137	20240709	090646	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	20250	100	2	0.50	102229500	5091	4.69	20150	20250	20050	26150	14150	20150	20080.44	25.20	0	1162	20916	20532	20266	19882	19616	20400	19750	114	6000	500	14500	50	1	22872213	4632	12.70	1.92	12	0.02	1595.00	10564.00	24700	20230704	-18.02	14960	20231127	35.36	23800	-14.92	20240604	15900	27.36	20240122	24200	-16.32	20230713	14960	35.36	20231127	2.59	N	082920	500	114 억		5763401	N	N	16	N	00	N
138	20240708	160641	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	20150	-450	5	-2.18	2182596750	107957	213.65	20600	20650	20000	26750	14450	20600	20217.56	25.10	0	22116	21400	21000	20600	20200	19800	20800	20000	114	6150	500	14830	50	1	22872213	4609	12.63	1.91	12	0.47	1595.00	10564.00	24700	20230704	-18.42	14960	20231127	34.69	23800	-15.34	20240604	15900	26.73	20240122	24200	-16.74	20230713	14960	34.69	20231127	2.61	N	082920	500	114 억		5740590	N	N	16	N	00	N
139	20240708	150643	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	20050	-550	5	-2.67	2048788650	101306	200.49	20600	20650	20000	26750	14450	20600	20223.76	25.10	0	20271	21400	21000	20600	20200	19800	20800	20000	114	6150	500	14830	50	1	22872213	4586	12.57	1.90	12	0.44	1595.00	10564.00	24700	20230704	-18.83	14960	20231127	34.02	23800	-15.76	20240604	15900	26.10	20240122	24200	-17.15	20230713	14960	34.02	20231127	2.61	N	082920	500	114 억		5740590	N	N	12	N	00	N
140	20240708	140645	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	20350	-250	5	-1.21	1014305000	49780	98.52	20600	20650	20200	26750	14450	20600	20375.75	25.10	0	7251	21400	21000	20600	20200	19800	20800	20000	114	6150	500	14830	50	1	22872213	4654	12.76	1.93	12	0.22	1595.00	10564.00	24700	20230704	-17.61	14960	20231127	36.03	23800	-14.50	20240604	15900	27.99	20240122	24200	-15.91	20230713	14960	36.03	20231127	2.61	N	082920	500	114 억		5740590	N	N	12	N	00	N
141	20240708	130641	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	20400	-200	5	-0.97	855453300	41955	83.03	20600	20650	20200	26750	14450	20600	20389.78	25.10	0	6669	21400	21000	20600	20200	19800	20800	20000	114	6150	500	14830	50	1	22872213	4666	12.79	1.93	12	0.18	1595.00	10564.00	24700	20230704	-17.41	14960	20231127	36.36	23800	-14.29	20240604	15900	28.30	20240122	24200	-15.70	20230713	14960	36.36	20231127	2.61	N	082920	500	114 억		5740590	N	N	12	N	00	N
142	20240708	120643	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	20350	-250	5	-1.21	735508400	36099	71.44	20600	20650	20200	26750	14450	20600	20374.76	25.10	0	6888	21400	21000	20600	20200	19800	20800	20000	114	6150	500	14830	50	1	22872213	4654	12.76	1.93	12	0.16	1595.00	10564.00	24700	20230704	-17.61	14960	20231127	36.03	23800	-14.50	20240604	15900	27.99	20240122	24200	-15.91	20230713	14960	36.03	20231127	2.61	N	082920	500	114 억		5740590	N	N	12	N	00	N
143	20240708	110640	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	20400	-200	5	-0.97	646297900	31720	62.78	20600	20650	20200	26750	14450	20600	20375.09	25.10	0	5372	21400	21000	20600	20200	19800	20800	20000	114	6150	500	14830	50	1	22872213	4666	12.79	1.93	12	0.14	1595.00	10564.00	24700	20230704	-17.41	14960	20231127	36.36	23800	-14.29	20240604	15900	28.30	20240122	24200	-15.70	20230713	14960	36.36	20231127	2.61	N	082920	500	114 억		5740590	N	N	12	N	00	N
144	20240708	100641	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	20400	-200	5	-0.97	428013200	21008	41.58	20600	20650	20200	26750	14450	20600	20373.82	25.10	0	2771	21400	21000	20600	20200	19800	20800	20000	114	6150	500	14830	50	1	22872213	4666	12.79	1.93	12	0.09	1595.00	10564.00	24700	20230704	-17.41	14960	20231127	36.36	23800	-14.29	20240604	15900	28.30	20240122	24200	-15.70	20230713	14960	36.36	20231127	2.61	N	082920	500	114 억		5740590	N	N	12	N	00	N
145	20240708	090641	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	20400	-200	5	-0.97	70131450	3421	6.77	20600	20600	20400	26750	14450	20600	20500.28	25.10	0	-702	21400	21000	20600	20200	19800	20800	20000	114	6150	500	14830	50	1	22872213	4666	12.79	1.93	12	0.01	1595.00	10564.00	24700	20230704	-17.41	14960	20231127	36.36	23800	-14.29	20240604	15900	28.30	20240122	24200	-15.70	20230713	14960	36.36	20231127	2.61	N	082920	500	114 억		5740590	N	N	12	N	00	N
146	20240705	160638	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	20600	-200	5	-0.96	1045480500	50494	76.96	21000	21000	20200	27000	14600	20800	20705.16	25.12	0	-6145	22166	21482	21066	20382	19966	21275	20175	114	6200	500	14970	50	1	22872213	4712	12.92	1.95	12	0.22	1595.00	10564.00	24700	20230704	-16.60	14960	20231127	37.70	23800	-13.45	20240604	15900	29.56	20240122	24200	-14.88	20230713	14960	37.70	20231127	2.64	N	082920	500	114 억		5746260	N	N	12	N	00	N
147	20240705	150641	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	20550	-250	5	-1.20	823415400	39641	60.42	21000	21000	20500	27000	14600	20800	20771.81	25.12	0	-5201	22166	21482	21066	20382	19966	21275	20175	114	6200	500	14970	50	1	22872213	4700	12.88	1.95	12	0.17	1595.00	10564.00	24700	20230704	-16.80	14960	20231127	37.37	23800	-13.66	20240604	15900	29.25	20240122	24200	-15.08	20230713	14960	37.37	20231127	2.64	N	082920	500	114 억		5746260	N	N	128	N	00	N
148	20240705	140641	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	20750	-50	5	-0.24	603369850	28972	44.16	21000	21000	20700	27000	14600	20800	20825.96	25.12	0	-4732	22166	21482	21066	20382	19966	21275	20175	114	6200	500	14970	50	1	22872213	4746	13.01	1.96	12	0.13	1595.00	10564.00	24700	20230704	-15.99	14960	20231127	38.70	23800	-12.82	20240604	15900	30.50	20240122	24200	-14.26	20230713	14960	38.70	20231127	2.64	N	082920	500	114 억		5746260	N	N	128	N	00	N
149	20240705	130640	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	20850	50	2	0.24	433408900	20806	31.71	21000	21000	20700	27000	14600	20800	20830.96	25.12	0	-3284	22166	21482	21066	20382	19966	21275	20175	114	6200	500	14970	50	1	22872213	4769	13.07	1.97	12	0.09	1595.00	10564.00	24700	20230704	-15.59	14960	20231127	39.37	23800	-12.39	20240604	15900	31.13	20240122	24200	-13.84	20230713	14960	39.37	20231127	2.64	N	082920	500	114 억		5746260	N	N	128	N	00	N
150	20240705	120640	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	20800	0	3	0.00	323960350	15557	23.71	21000	21000	20700	27000	14600	20800	20824.09	25.12	0	-1896	22166	21482	21066	20382	19966	21275	20175	114	6200	500	14970	50	1	22872213	4757	13.04	1.97	12	0.07	1595.00	10564.00	24700	20230704	-15.79	14960	20231127	39.04	23800	-12.61	20240604	15900	30.82	20240122	24200	-14.05	20230713	14960	39.04	20231127	2.64	N	082920	500	114 억		5746260	N	N	128	N	00	N
151	20240705	110638	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	20800	0	3	0.00	267177350	12839	19.57	21000	21000	20700	27000	14600	20800	20809.83	25.12	0	-1033	22166	21482	21066	20382	19966	21275	20175	114	6200	500	14970	50	1	22872213	4757	13.04	1.97	12	0.06	1595.00	10564.00	24700	20230704	-15.79	14960	20231127	39.04	23800	-12.61	20240604	15900	30.82	20240122	24200	-14.05	20230713	14960	39.04	20231127	2.64	N	082920	500	114 억		5746260	N	N	128	N	00	N
152	20240705	100639	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	20850	50	2	0.24	155467150	7463	11.37	21000	21000	20700	27000	14600	20800	20831.72	25.12	0	-500	22166	21482	21066	20382	19966	21275	20175	114	6200	500	14970	50	1	22872213	4769	13.07	1.97	12	0.03	1595.00	10564.00	24700	20230704	-15.59	14960	20231127	39.37	23800	-12.39	20240604	15900	31.13	20240122	24200	-13.84	20230713	14960	39.37	20231127	2.64	N	082920	500	114 억		5746260	N	N	128	N	00	N
153	20240705	090639	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	20850	50	2	0.24	16325000	782	1.19	21000	21000	20800	27000	14600	20800	20875.96	25.12	0	132	22166	21482	21066	20382	19966	21275	20175	114	6200	500	14970	50	1	22872213	4769	13.07	1.97	12	0.00	1595.00	10564.00	24700	20230704	-15.59	14960	20231127	39.37	23800	-12.39	20240604	15900	31.13	20240122	24200	-13.84	20230713	14960	39.37	20231127	2.64	N	082920	500	114 억		5746260	N	N	128	N	00	N
154	20240704	160636	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	20800	-50	5	-0.24	1342078000	63552	71.96	20850	21750	20650	27100	14600	20850	21118.93	25.18	0	-12364	21550	21200	20750	20400	19950	21375	20575	114	6250	500	15010	50	1	22872213	4757	13.04	1.97	12	0.28	1595.00	10564.00	24700	20230704	-15.79	14960	20231127	39.04	23800	-12.61	20240604	15900	30.82	20240122	24700	-15.79	20230704	14960	39.04	20231127	2.66	N	082920	500	114 억		5758538	N	N	128	N	00	N
155	20240704	150639	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	20900	50	2	0.24	1272917900	60233	68.20	20850	21750	20650	27100	14600	20850	21133.23	25.18	0	-10473	21550	21200	20750	20400	19950	21375	20575	114	6250	500	15010	50	1	22872213	4780	13.10	1.98	12	0.26	1595.00	10564.00	24700	20230704	-15.38	14960	20231127	39.71	23800	-12.18	20240604	15900	31.45	20240122	24700	-15.38	20230704	14960	39.71	20231127	2.66	N	082920	500	114 억		5758538	N	N	32	N	00	N
156	20240704	140638	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	21000	150	2	0.72	1241658100	58734	66.51	20850	21750	20650	27100	14600	20850	21140.36	25.18	0	-10334	21550	21200	20750	20400	19950	21375	20575	114	6250	500	15010	50	1	22872213	4803	13.17	1.99	12	0.26	1595.00	10564.00	24700	20230704	-14.98	14960	20231127	40.37	23800	-11.76	20240604	15900	32.08	20240122	24700	-14.98	20230704	14960	40.37	20231127	2.66	N	082920	500	114 억		5758538	N	N	32	N	00	N
157	20240704	130639	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	20800	-50	5	-0.24	1134226550	53577	60.67	20850	21750	20650	27100	14600	20850	21170.03	25.18	0	-11228	21550	21200	20750	20400	19950	21375	20575	114	6250	500	15010	50	1	22872213	4757	13.04	1.97	12	0.23	1595.00	10564.00	24700	20230704	-15.79	14960	20231127	39.04	23800	-12.61	20240604	15900	30.82	20240122	24700	-15.79	20230704	14960	39.04	20231127	2.66	N	082920	500	114 억		5758538	N	N	32	N	00	N
158	20240704	120638	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	20800	-50	5	-0.24	1036729450	48873	55.34	20850	21750	20650	27100	14600	20850	21212.72	25.18	0	-9874	21550	21200	20750	20400	19950	21375	20575	114	6250	500	15010	50	1	22872213	4757	13.04	1.97	12	0.21	1595.00	10564.00	24700	20230704	-15.79	14960	20231127	39.04	23800	-12.61	20240604	15900	30.82	20240122	24700	-15.79	20230704	14960	39.04	20231127	2.66	N	082920	500	114 억		5758538	N	N	32	N	00	N
159	20240704	110637	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	20900	50	2	0.24	977935850	46038	52.13	20850	21750	20750	27100	14600	20850	21241.93	25.18	0	-8231	21550	21200	20750	20400	19950	21375	20575	114	6250	500	15010	50	1	22872213	4780	13.10	1.98	12	0.20	1595.00	10564.00	24700	20230704	-15.38	14960	20231127	39.71	23800	-12.18	20240604	15900	31.45	20240122	24700	-15.38	20230704	14960	39.71	20231127	2.66	N	082920	500	114 억		5758538	N	N	32	N	00	N
160	20240704	100637	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	21150	300	2	1.44	810245350	38022	43.05	20850	21750	20850	27100	14600	20850	21309.91	25.18	0	-7016	21550	21200	20750	20400	19950	21375	20575	114	6250	500	15010	50	1	22872213	4837	13.26	2.00	12	0.17	1595.00	10564.00	24700	20230704	-14.37	14960	20231127	41.38	23800	-11.13	20240604	15900	33.02	20240122	24700	-14.37	20230704	14960	41.38	20231127	2.66	N	082920	500	114 억		5758538	N	N	32	N	00	N
161	20240704	090638	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	20900	50	2	0.24	50924250	2432	2.75	20850	21100	20850	27100	14600	20850	20939.25	25.18	0	-1130	21550	21200	20750	20400	19950	21375	20575	114	6250	500	15010	50	1	22872213	4780	13.10	1.98	12	0.01	1595.00	10564.00	24700	20230704	-15.38	14960	20231127	39.71	23800	-12.18	20240604	15900	31.45	20240122	24700	-15.38	20230704	14960	39.71	20231127	2.66	N	082920	500	114 억		5758538	N	N	32	N	00	N
162	20240703	160634	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	20850	150	2	0.72	1829550300	88237	79.65	20750	21100	20300	26900	14500	20700	20734.48	25.20	0	-4575	21933	21316	20783	20166	19633	21050	19900	114	6200	500	14900	50	1	22872213	4769	13.07	1.97	12	0.39	1595.00	10564.00	24700	20230704	-15.59	14960	20231127	39.37	23800	-12.39	20240604	15900	31.13	20240122	24700	-15.59	20230704	14960	39.37	20231127	2.62	N	082920	500	114 억		5763159	N	N	32	N	00	N
163	20240703	150636	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	20850	150	2	0.72	1760598850	84935	76.67	20750	21100	20300	26900	14500	20700	20728.78	25.20	0	-2909	21933	21316	20783	20166	19633	21050	19900	114	6200	500	14900	50	1	22872213	4769	13.07	1.97	12	0.37	1595.00	10564.00	24700	20230704	-15.59	14960	20231127	39.37	23800	-12.39	20240604	15900	31.13	20240122	24700	-15.59	20230704	14960	39.37	20231127	2.62	N	082920	500	114 억		5763159	N	N	1710	N	00	N
164	20240703	140637	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	21000	300	2	1.45	1386778950	67086	60.56	20750	21050	20300	26900	14500	20700	20671.66	25.20	0	-803	21933	21316	20783	20166	19633	21050	19900	114	6200	500	14900	50	1	22872213	4803	13.17	1.99	12	0.29	1595.00	10564.00	24700	20230704	-14.98	14960	20231127	40.37	23800	-11.76	20240604	15900	32.08	20240122	24700	-14.98	20230704	14960	40.37	20231127	2.62	N	082920	500	114 억		5763159	N	N	1710	N	00	N
165	20240703	130636	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	20600	-100	5	-0.48	1050235750	50974	46.01	20750	21000	20300	26900	14500	20700	20603.36	25.20	0	-3644	21933	21316	20783	20166	19633	21050	19900	114	6200	500	14900	50	1	22872213	4712	12.92	1.95	12	0.22	1595.00	10564.00	24700	20230704	-16.60	14960	20231127	37.70	23800	-13.45	20240604	15900	29.56	20240122	24700	-16.60	20230704	14960	37.70	20231127	2.62	N	082920	500	114 억		5763159	N	N	1710	N	00	N
166	20240703	120635	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	20500	-200	5	-0.97	935698250	45380	40.96	20750	21000	20300	26900	14500	20700	20619.18	25.20	0	-2585	21933	21316	20783	20166	19633	21050	19900	114	6200	500	14900	50	1	22872213	4689	12.85	1.94	12	0.20	1595.00	10564.00	24700	20230704	-17.00	14960	20231127	37.03	23800	-13.87	20240604	15900	28.93	20240122	24700	-17.00	20230704	14960	37.03	20231127	2.62	N	082920	500	114 억		5763159	N	N	1710	N	00	N
167	20240703	110637	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	20450	-250	5	-1.21	862282700	41779	37.71	20750	21000	20300	26900	14500	20700	20639.14	25.20	0	-3602	21933	21316	20783	20166	19633	21050	19900	114	6200	500	14900	50	1	22872213	4677	12.82	1.94	12	0.18	1595.00	10564.00	24700	20230704	-17.21	14960	20231127	36.70	23800	-14.08	20240604	15900	28.62	20240122	24700	-17.21	20230704	14960	36.70	20231127	2.62	N	082920	500	114 억		5763159	N	N	1710	N	00	N
168	20240703	100638	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	20550	-150	5	-0.72	488782000	23543	21.25	20750	21000	20550	26900	14500	20700	20761.25	25.20	0	292	21933	21316	20783	20166	19633	21050	19900	114	6200	500	14900	50	1	22872213	4700	12.88	1.95	12	0.10	1595.00	10564.00	24700	20230704	-16.80	14960	20231127	37.37	23800	-13.66	20240604	15900	29.25	20240122	24700	-16.80	20230704	14960	37.37	20231127	2.62	N	082920	500	114 억		5763159	N	N	1710	N	00	N
169	20240703	090635	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	20800	100	2	0.48	38496850	1859	1.68	20750	20800	20650	26900	14500	20700	20708.36	25.20	0	609	21933	21316	20783	20166	19633	21050	19900	114	6200	500	14900	50	1	22872213	4757	13.04	1.97	12	0.01	1595.00	10564.00	24700	20230704	-15.79	14960	20231127	39.04	23800	-12.61	20240604	15900	30.82	20240122	24700	-15.79	20230704	14960	39.04	20231127	2.62	N	082920	500	114 억		5763159	N	N	1710	N	00	N
170	20240702	160633	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	20700	-650	5	-3.04	2283762850	110559	113.18	21400	21400	20250	27750	14950	21350	20656.45	25.18	0	3768	22450	21900	21550	21000	20650	21725	20825	114	6400	500	15370	50	1	22872213	4735	12.98	1.96	12	0.48	1595.00	10564.00	24700	20230704	-16.19	14960	20231127	38.37	23800	-13.03	20240604	15900	30.19	20240122	24700	-16.19	20230704	14960	38.37	20231127	2.66	N	082920	500	114 억		5759391	N	N	1710	N	00	N
171	20240702	150635	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	20750	-600	5	-2.81	2095677450	101448	103.86	21400	21400	20250	27750	14950	21350	20657.65	25.18	0	2219	22450	21900	21550	21000	20650	21725	20825	114	6400	500	15370	50	1	22872213	4746	13.01	1.96	12	0.44	1595.00	10564.00	24700	20230704	-15.99	14960	20231127	38.70	23800	-12.82	20240604	15900	30.50	20240122	24700	-15.99	20230704	14960	38.70	20231127	2.66	N	082920	500	114 억		5759391	N	N	1	N	00	N
172	20240702	140635	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	20700	-650	5	-3.04	1807708300	87521	89.60	21400	21400	20250	27750	14950	21350	20654.57	25.18	0	-237	22450	21900	21550	21000	20650	21725	20825	114	6400	500	15370	50	1	22872213	4735	12.98	1.96	12	0.38	1595.00	10564.00	24700	20230704	-16.19	14960	20231127	38.37	23800	-13.03	20240604	15900	30.19	20240122	24700	-16.19	20230704	14960	38.37	20231127	2.66	N	082920	500	114 억		5759391	N	N	1	N	00	N
173	20240702	130635	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	20800	-550	5	-2.58	1594228400	77217	79.05	21400	21400	20250	27750	14950	21350	20646.08	25.18	0	-2737	22450	21900	21550	21000	20650	21725	20825	114	6400	500	15370	50	1	22872213	4757	13.04	1.97	12	0.34	1595.00	10564.00	24700	20230704	-15.79	14960	20231127	39.04	23800	-12.61	20240604	15900	30.82	20240122	24700	-15.79	20230704	14960	39.04	20231127	2.66	N	082920	500	114 억		5759391	N	N	1	N	00	N
174	20240702	120635	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	20850	-500	5	-2.34	1397639900	67711	69.32	21400	21400	20250	27750	14950	21350	20641.25	25.18	0	-1900	22450	21900	21550	21000	20650	21725	20825	114	6400	500	15370	50	1	22872213	4769	13.07	1.97	12	0.30	1595.00	10564.00	24700	20230704	-15.59	14960	20231127	39.37	23800	-12.39	20240604	15900	31.13	20240122	24700	-15.59	20230704	14960	39.37	20231127	2.66	N	082920	500	114 억		5759391	N	N	1	N	00	N
175	20240702	110634	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	20900	-450	5	-2.11	1262661100	61234	62.69	21400	21400	20250	27750	14950	21350	20620.26	25.18	0	-1145	22450	21900	21550	21000	20650	21725	20825	114	6400	500	15370	50	1	22872213	4780	13.10	1.98	12	0.27	1595.00	10564.00	24700	20230704	-15.38	14960	20231127	39.71	23800	-12.18	20240604	15900	31.45	20240122	24700	-15.38	20230704	14960	39.71	20231127	2.66	N	082920	500	114 억		5759391	N	N	1	N	00	N
176	20240702	100634	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	20500	-850	5	-3.98	970861050	47085	48.20	21400	21400	20250	27750	14950	21350	20619.33	25.18	0	1412	22450	21900	21550	21000	20650	21725	20825	114	6400	500	15370	50	1	22872213	4689	12.85	1.94	12	0.21	1595.00	10564.00	24700	20230704	-17.00	14960	20231127	37.03	23800	-13.87	20240604	15900	28.93	20240122	24700	-17.00	20230704	14960	37.03	20231127	2.66	N	082920	500	114 억		5759391	N	N	1	N	00	N
177	20240702	090636	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	21100	-250	5	-1.17	102190300	4829	4.94	21400	21400	21050	27750	14950	21350	21161.79	25.18	0	-219	22450	21900	21550	21000	20650	21725	20825	114	6400	500	15370	50	1	22872213	4826	13.23	2.00	12	0.02	1595.00	10564.00	24700	20230704	-14.57	14960	20231127	41.04	23800	-11.34	20240604	15900	32.70	20240122	24700	-14.57	20230704	14960	41.04	20231127	2.66	N	082920	500	114 억		5759391	N	N	1	N	00	N
178	20240701	160632	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	21350	-150	5	-0.70	2107106900	97375	115.27	21750	22100	21200	27950	15050	21500	21639.20	25.28	0	-23805	21933	21716	21333	21116	20733	21825	21225	114	6450	500	15480	50	1	22872213	4883	13.39	2.02	12	0.43	1595.00	10564.00	24700	20230704	-13.56	14960	20231127	42.71	23800	-10.29	20240604	15900	34.28	20240122	24700	-13.56	20230704	14960	42.71	20231127	2.68	N	082920	500	114 억		5783223	N	N	1	N	00	N
179	20240701	150634	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	21300	-200	5	-0.93	1994733700	92099	109.03	21750	22100	21200	27950	15050	21500	21658.58	25.28	0	-22903	21933	21716	21333	21116	20733	21825	21225	114	6450	500	15480	50	1	22872213	4872	13.35	2.02	12	0.40	1595.00	10564.00	24700	20230704	-13.77	14960	20231127	42.38	23800	-10.50	20240604	15900	33.96	20240122	24700	-13.77	20230704	14960	42.38	20231127	2.68	N	082920	500	114 억		5783223	N	N	0	N	00	N
180	20240701	140633	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	21400	-100	5	-0.47	1725158150	79475	94.08	21750	22100	21350	27950	15050	21500	21706.93	25.28	0	-16358	21933	21716	21333	21116	20733	21825	21225	114	6450	500	15480	50	1	22872213	4895	13.42	2.03	12	0.35	1595.00	10564.00	24700	20230704	-13.36	14960	20231127	43.05	23800	-10.08	20240604	15900	34.59	20240122	24700	-13.36	20230704	14960	43.05	20231127	2.68	N	082920	500	114 억		5783223	N	N	0	N	00	N
181	20240701	130633	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	21500	0	3	0.00	1544469100	71036	84.09	21750	22100	21450	27950	15050	21500	21742.06	25.28	0	-12863	21933	21716	21333	21116	20733	21825	21225	114	6450	500	15480	50	1	22872213	4918	13.48	2.04	12	0.31	1595.00	10564.00	24700	20230704	-12.96	14960	20231127	43.72	23800	-9.66	20240604	15900	35.22	20240122	24700	-12.96	20230704	14960	43.72	20231127	2.68	N	082920	500	114 억		5783223	N	N	0	N	00	N
182	20240701	120634	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	21500	0	3	0.00	1429837800	65703	77.78	21750	22100	21450	27950	15050	21500	21762.14	25.28	0	-9397	21933	21716	21333	21116	20733	21825	21225	114	6450	500	15480	50	1	22872213	4918	13.48	2.04	12	0.29	1595.00	10564.00	24700	20230704	-12.96	14960	20231127	43.72	23800	-9.66	20240604	15900	35.22	20240122	24700	-12.96	20230704	14960	43.72	20231127	2.68	N	082920	500	114 억		5783223	N	N	0	N	00	N
183	20240701	110632	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	21550	50	2	0.23	1322751600	60720	71.88	21750	22100	21450	27950	15050	21500	21784.45	25.28	0	-9745	21933	21716	21333	21116	20733	21825	21225	114	6450	500	15480	50	1	22872213	4929	13.51	2.04	12	0.27	1595.00	10564.00	24700	20230704	-12.75	14960	20231127	44.05	23800	-9.45	20240604	15900	35.53	20240122	24700	-12.75	20230704	14960	44.05	20231127	2.68	N	082920	500	114 억		5783223	N	N	0	N	00	N
184	20240701	100631	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	21500	0	3	0.00	1211254200	55537	65.74	21750	22100	21450	27950	15050	21500	21809.86	25.28	0	-8503	21933	21716	21333	21116	20733	21825	21225	114	6450	500	15480	50	1	22872213	4918	13.48	2.04	12	0.24	1595.00	10564.00	24700	20230704	-12.96	14960	20231127	43.72	23800	-9.66	20240604	15900	35.22	20240122	24700	-12.96	20230704	14960	43.72	20231127	2.68	N	082920	500	114 억		5783223	N	N	0	N	00	N
185	20240701	090630	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	21750	250	2	1.16	175148300	8054	9.53	21750	21900	21600	27950	15050	21500	21746.75	25.28	0	-1565	21933	21716	21333	21116	20733	21825	21225	114	6450	500	15480	50	1	22872213	4975	13.64	2.06	12	0.04	1595.00	10564.00	24700	20230704	-11.94	14960	20231127	45.39	23800	-8.61	20240604	15900	36.79	20240122	24700	-11.94	20230704	14960	45.39	20231127	2.68	N	082920	500	114 억		5783223	N	N	0	N	00	N