KissMeData/085670/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	160713	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	5440	40	2	0.74	1162176870	217607	92.99	5360	5440	5270	7020	3780	5400	5340.56	3.19	0	60830	5640	5520	5430	5310	5220	5475	5265	122	1620	500	3340	10	1	24450761	1330	19.57	1.82	12	0.89	278.00	2991.00	13380	20240129	-59.34	3750	20231027	45.07	13380	-59.34	20240129	5270	3.23	20240731	13380	-59.34	20240129	3750	45.07	20231027	7.61	N	085670	500	122 억		780014	N	N	102	N	00	N
3	20240731	150721	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	5390	-10	5	-0.19	1101724220	206433	88.22	5360	5400	5270	7020	3780	5400	5336.96	3.19	0	58797	5640	5520	5430	5310	5220	5475	5265	122	1620	500	3340	10	1	24450761	1318	19.39	1.80	12	0.84	278.00	2991.00	13380	20240129	-59.72	3750	20231027	43.73	13380	-59.72	20240129	5270	2.28	20240731	13380	-59.72	20240129	3750	43.73	20231027	7.61	N	085670	500	122 억		780014	N	N	258	N	00	N
4	20240731	140721	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	5330	-70	5	-1.30	842954860	158165	67.59	5360	5400	5270	7020	3780	5400	5329.59	3.19	0	27936	5640	5520	5430	5310	5220	5475	5265	122	1620	500	3340	10	1	24450761	1303	19.17	1.78	12	0.65	278.00	2991.00	13380	20240129	-60.16	3750	20231027	42.13	13380	-60.16	20240129	5270	1.14	20240731	13380	-60.16	20240129	3750	42.13	20231027	7.61	N	085670	500	122 억		780014	N	N	258	N	00	N
5	20240731	130720	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	5340	-60	5	-1.11	712135950	133604	57.10	5360	5400	5270	7020	3780	5400	5330.20	3.19	0	21746	5640	5520	5430	5310	5220	5475	5265	122	1620	500	3340	10	1	24450761	1306	19.21	1.79	12	0.55	278.00	2991.00	13380	20240129	-60.09	3750	20231027	42.40	13380	-60.09	20240129	5270	1.33	20240731	13380	-60.09	20240129	3750	42.40	20231027	7.61	N	085670	500	122 억		780014	N	N	258	N	00	N
6	20240731	120719	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	5320	-80	5	-1.48	517643160	97148	41.52	5360	5400	5270	7020	3780	5400	5328.40	3.19	0	1733	5640	5520	5430	5310	5220	5475	5265	122	1620	500	3340	10	1	24450761	1301	19.14	1.78	12	0.40	278.00	2991.00	13380	20240129	-60.24	3750	20231027	41.87	13380	-60.24	20240129	5270	0.95	20240731	13380	-60.24	20240129	3750	41.87	20231027	7.61	N	085670	500	122 억		780014	N	N	258	N	00	N
7	20240731	110721	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	5310	-90	5	-1.67	378323210	70943	30.32	5360	5400	5270	7020	3780	5400	5332.78	3.19	0	-4185	5640	5520	5430	5310	5220	5475	5265	122	1620	500	3340	10	1	24450761	1298	19.10	1.78	12	0.29	278.00	2991.00	13380	20240129	-60.31	3750	20231027	41.60	13380	-60.31	20240129	5270	0.76	20240731	13380	-60.31	20240129	3750	41.60	20231027	7.61	N	085670	500	122 억		780014	N	N	258	N	00	N
8	20240731	100719	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	5390	-10	5	-0.19	133634000	24945	10.66	5360	5400	5320	7020	3780	5400	5357.15	3.19	0	3271	5640	5520	5430	5310	5220	5475	5265	122	1620	500	3340	10	1	24450761	1318	19.39	1.80	12	0.10	278.00	2991.00	13380	20240129	-59.72	3750	20231027	43.73	13380	-59.72	20240129	5320	1.32	20240731	13380	-59.72	20240129	3750	43.73	20231027	7.61	N	085670	500	122 억		780014	N	N	258	N	00	N
9	20240731	090715	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	5350	-50	5	-0.93	17869470	3331	1.42	5360	5400	5350	7020	3780	5400	5364.60	3.19	0	347	5640	5520	5430	5310	5220	5475	5265	122	1620	500	3340	10	1	24450761	1308	19.24	1.79	12	0.01	278.00	2991.00	13380	20240129	-60.01	3750	20231027	42.67	13380	-60.01	20240129	5340	0.19	20240730	13380	-60.01	20240129	3750	42.67	20231027	7.61	N	085670	500	122 억		780014	N	N	258	N	00	N
10	20240730	160701	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	5400	-140	5	-2.53	1252621260	231929	175.07	5510	5550	5340	7200	3880	5540	5400.88	3.00	0	47109	5660	5600	5520	5460	5380	5610	5470	122	1660	500	3430	10	1	24450761	1320	19.42	1.81	12	0.95	278.00	2991.00	13380	20240129	-59.64	3750	20231027	44.00	13380	-59.64	20240129	5340	1.12	20240730	13380	-59.64	20240129	3750	44.00	20231027	7.67	N	085670	500	122 억		733049	N	N	258	N	00	N
11	20240730	150713	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	5390	-150	5	-2.71	1137084210	210497	158.89	5510	5550	5340	7200	3880	5540	5401.90	3.00	0	43596	5660	5600	5520	5460	5380	5610	5470	122	1660	500	3430	10	1	24450761	1318	19.39	1.80	12	0.86	278.00	2991.00	13380	20240129	-59.72	3750	20231027	43.73	13380	-59.72	20240129	5340	0.94	20240730	13380	-59.72	20240129	3750	43.73	20231027	7.67	N	085670	500	122 억		733049	N	N	42	N	00	N
12	20240730	140704	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	5400	-140	5	-2.53	804098150	148721	112.26	5510	5550	5340	7200	3880	5540	5406.76	3.00	0	14400	5660	5600	5520	5460	5380	5610	5470	122	1660	500	3430	10	1	24450761	1320	19.42	1.81	12	0.61	278.00	2991.00	13380	20240129	-59.64	3750	20231027	44.00	13380	-59.64	20240129	5340	1.12	20240730	13380	-59.64	20240129	3750	44.00	20231027	7.67	N	085670	500	122 억		733049	N	N	42	N	00	N
13	20240730	130710	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	5400	-140	5	-2.53	573830130	105832	79.89	5510	5550	5350	7200	3880	5540	5422.09	3.00	0	-11805	5660	5600	5520	5460	5380	5610	5470	122	1660	500	3430	10	1	24450761	1320	19.42	1.81	12	0.43	278.00	2991.00	13380	20240129	-59.64	3750	20231027	44.00	13380	-59.64	20240129	5350	0.93	20240730	13380	-59.64	20240129	3750	44.00	20231027	7.67	N	085670	500	122 억		733049	N	N	42	N	00	N
14	20240730	120703	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	5400	-140	5	-2.53	423005450	77822	58.74	5510	5550	5380	7200	3880	5540	5435.55	3.00	0	-12075	5660	5600	5520	5460	5380	5610	5470	122	1660	500	3430	10	1	24450761	1320	19.42	1.81	12	0.32	278.00	2991.00	13380	20240129	-59.64	3750	20231027	44.00	13380	-59.64	20240129	5380	0.37	20240730	13380	-59.64	20240129	3750	44.00	20231027	7.67	N	085670	500	122 억		733049	N	N	42	N	00	N
15	20240730	110711	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	5420	-120	5	-2.17	331310560	60858	45.94	5510	5550	5390	7200	3880	5540	5443.99	3.00	0	-16772	5660	5600	5520	5460	5380	5610	5470	122	1660	500	3430	10	1	24450761	1325	19.50	1.81	12	0.25	278.00	2991.00	13380	20240129	-59.49	3750	20231027	44.53	13380	-59.49	20240129	5390	0.56	20240730	13380	-59.49	20240129	3750	44.53	20231027	7.67	N	085670	500	122 억		733049	N	N	42	N	00	N
16	20240730	100712	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	5440	-100	5	-1.81	272558990	50039	37.77	5510	5550	5390	7200	3880	5540	5446.93	3.00	0	-16877	5660	5600	5520	5460	5380	5610	5470	122	1660	500	3430	10	1	24450761	1330	19.57	1.82	12	0.20	278.00	2991.00	13380	20240129	-59.34	3750	20231027	45.07	13380	-59.34	20240129	5390	0.93	20240730	13380	-59.34	20240129	3750	45.07	20231027	7.67	N	085670	500	122 억		733049	N	N	42	N	00	N
17	20240730	090713	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	5520	-20	5	-0.36	31779350	5776	4.36	5510	5550	5480	7200	3880	5540	5501.97	3.00	0	-4522	5660	5600	5520	5460	5380	5610	5470	122	1660	500	3430	10	1	24450761	1350	19.86	1.85	12	0.02	278.00	2991.00	13380	20240129	-58.74	3750	20231027	47.20	13380	-58.74	20240129	5410	2.03	20240725	13380	-58.74	20240129	3750	47.20	20231027	7.67	N	085670	500	122 억		733049	N	N	42	N	00	N
18	20240729	160701	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	5540	0	3	0.00	727479870	131647	97.82	5540	5580	5440	7200	3880	5540	5525.95	2.91	0	22104	5653	5596	5523	5466	5393	5625	5495	122	1660	500	3430	10	1	24450761	1355	19.93	1.85	12	0.54	278.00	2991.00	13380	20240129	-58.59	3750	20231027	47.73	13380	-58.59	20240129	5410	2.40	20240725	13380	-58.59	20240129	3750	47.73	20231027	7.82	N	085670	500	122 억		710861	N	N	42	N	00	N
19	20240729	150709	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	5560	20	2	0.36	674650810	122114	90.74	5540	5580	5440	7200	3880	5540	5524.76	2.91	0	22528	5653	5596	5523	5466	5393	5625	5495	122	1660	500	3430	10	1	24450761	1359	20.00	1.86	12	0.50	278.00	2991.00	13380	20240129	-58.45	3750	20231027	48.27	13380	-58.45	20240129	5410	2.77	20240725	13380	-58.45	20240129	3750	48.27	20231027	7.82	N	085670	500	122 억		710861	N	N	129	N	00	N
20	20240729	140715	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	5540	0	3	0.00	539525170	97678	72.58	5540	5580	5440	7200	3880	5540	5523.51	2.91	0	20401	5653	5596	5523	5466	5393	5625	5495	122	1660	500	3430	10	1	24450761	1355	19.93	1.85	12	0.40	278.00	2991.00	13380	20240129	-58.59	3750	20231027	47.73	13380	-58.59	20240129	5410	2.40	20240725	13380	-58.59	20240129	3750	47.73	20231027	7.82	N	085670	500	122 억		710861	N	N	129	N	00	N
21	20240729	130715	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	5540	0	3	0.00	481531530	87216	64.81	5540	5580	5440	7200	3880	5540	5521.14	2.91	0	17729	5653	5596	5523	5466	5393	5625	5495	122	1660	500	3430	10	1	24450761	1355	19.93	1.85	12	0.36	278.00	2991.00	13380	20240129	-58.59	3750	20231027	47.73	13380	-58.59	20240129	5410	2.40	20240725	13380	-58.59	20240129	3750	47.73	20231027	7.82	N	085670	500	122 억		710861	N	N	129	N	00	N
22	20240729	120708	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	5500	-40	5	-0.72	423844030	76773	57.05	5540	5580	5440	7200	3880	5540	5520.74	2.91	0	14589	5653	5596	5523	5466	5393	5625	5495	122	1660	500	3430	10	1	24450761	1345	19.78	1.84	12	0.31	278.00	2991.00	13380	20240129	-58.89	3750	20231027	46.67	13380	-58.89	20240129	5410	1.66	20240725	13380	-58.89	20240129	3750	46.67	20231027	7.82	N	085670	500	122 억		710861	N	N	129	N	00	N
23	20240729	110704	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	5540	0	3	0.00	320693330	58039	43.13	5540	5580	5440	7200	3880	5540	5525.48	2.91	0	12066	5653	5596	5523	5466	5393	5625	5495	122	1660	500	3430	10	1	24450761	1355	19.93	1.85	12	0.24	278.00	2991.00	13380	20240129	-58.59	3750	20231027	47.73	13380	-58.59	20240129	5410	2.40	20240725	13380	-58.59	20240129	3750	47.73	20231027	7.82	N	085670	500	122 억		710861	N	N	129	N	00	N
24	20240729	100703	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	5540	0	3	0.00	218887590	39630	29.45	5540	5580	5440	7200	3880	5540	5523.28	2.91	0	8399	5653	5596	5523	5466	5393	5625	5495	122	1660	500	3430	10	1	24450761	1355	19.93	1.85	12	0.16	278.00	2991.00	13380	20240129	-58.59	3750	20231027	47.73	13380	-58.59	20240129	5410	2.40	20240725	13380	-58.59	20240129	3750	47.73	20231027	7.82	N	085670	500	122 억		710861	N	N	129	N	00	N
25	20240729	090702	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	5520	-20	5	-0.36	48256320	8708	6.47	5540	5580	5520	7200	3880	5540	5541.61	2.91	0	1276	5653	5596	5523	5466	5393	5625	5495	122	1660	500	3430	10	1	24450761	1350	19.86	1.85	12	0.04	278.00	2991.00	13380	20240129	-58.74	3750	20231027	47.20	13380	-58.74	20240129	5410	2.03	20240725	13380	-58.74	20240129	3750	47.20	20231027	7.82	N	085670	500	122 억		710861	N	N	129	N	00	N
26	20240726	160652	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	5540	30	2	0.54	733792780	132809	50.44	5480	5580	5450	7160	3860	5510	5525.20	2.91	0	150	5763	5636	5523	5396	5283	5700	5460	122	1650	500	3410	10	1	24450761	1355	19.93	1.85	12	0.54	278.00	2991.00	13380	20240129	-58.59	3750	20231027	47.73	13380	-58.59	20240129	5410	2.40	20240725	13380	-58.59	20240129	3750	47.73	20231027	7.86	N	085670	500	122 억		711315	N	N	129	N	00	N
27	20240726	150659	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	5520	10	2	0.18	648981350	117467	44.62	5480	5580	5450	7160	3860	5510	5524.85	2.91	0	-1991	5763	5636	5523	5396	5283	5700	5460	122	1650	500	3410	10	1	24450761	1350	19.86	1.85	12	0.48	278.00	2991.00	13380	20240129	-58.74	3750	20231027	47.20	13380	-58.74	20240129	5410	2.03	20240725	13380	-58.74	20240129	3750	47.20	20231027	7.86	N	085670	500	122 억		711315	N	N	36	N	00	N
28	20240726	140700	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	5500	-10	5	-0.18	535018860	96811	36.77	5480	5580	5450	7160	3860	5510	5526.50	2.91	0	-11021	5763	5636	5523	5396	5283	5700	5460	122	1650	500	3410	10	1	24450761	1345	19.78	1.84	12	0.40	278.00	2991.00	13380	20240129	-58.89	3750	20231027	46.67	13380	-58.89	20240129	5410	1.66	20240725	13380	-58.89	20240129	3750	46.67	20231027	7.86	N	085670	500	122 억		711315	N	N	36	N	00	N
29	20240726	130659	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	5560	50	2	0.91	450185350	81479	30.95	5480	5580	5450	7160	3860	5510	5525.25	2.91	0	-13719	5763	5636	5523	5396	5283	5700	5460	122	1650	500	3410	10	1	24450761	1359	20.00	1.86	12	0.33	278.00	2991.00	13380	20240129	-58.45	3750	20231027	48.27	13380	-58.45	20240129	5410	2.77	20240725	13380	-58.45	20240129	3750	48.27	20231027	7.86	N	085670	500	122 억		711315	N	N	36	N	00	N
30	20240726	120704	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	5570	60	2	1.09	423830550	76733	29.15	5480	5580	5450	7160	3860	5510	5523.52	2.91	0	-13845	5763	5636	5523	5396	5283	5700	5460	122	1650	500	3410	10	1	24450761	1362	20.04	1.86	12	0.31	278.00	2991.00	13380	20240129	-58.37	3750	20231027	48.53	13380	-58.37	20240129	5410	2.96	20240725	13380	-58.37	20240129	3750	48.53	20231027	7.86	N	085670	500	122 억		711315	N	N	36	N	00	N
31	20240726	110702	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	5560	50	2	0.91	334530740	60683	23.05	5480	5560	5450	7160	3860	5510	5512.78	2.91	0	-13919	5763	5636	5523	5396	5283	5700	5460	122	1650	500	3410	10	1	24450761	1359	20.00	1.86	12	0.25	278.00	2991.00	13380	20240129	-58.45	3750	20231027	48.27	13380	-58.45	20240129	5410	2.77	20240725	13380	-58.45	20240129	3750	48.27	20231027	7.86	N	085670	500	122 억		711315	N	N	36	N	00	N
32	20240726	100700	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	5520	10	2	0.18	190408420	34612	13.15	5480	5560	5450	7160	3860	5510	5501.12	2.91	0	-17861	5763	5636	5523	5396	5283	5700	5460	122	1650	500	3410	10	1	24450761	1350	19.86	1.85	12	0.14	278.00	2991.00	13380	20240129	-58.74	3750	20231027	47.20	13380	-58.74	20240129	5410	2.03	20240725	13380	-58.74	20240129	3750	47.20	20231027	7.86	N	085670	500	122 억		711315	N	N	36	N	00	N
33	20240726	090654	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	5530	20	2	0.36	30744770	5585	2.12	5480	5550	5480	7160	3860	5510	5504.47	2.91	0	-329	5763	5636	5523	5396	5283	5700	5460	122	1650	500	3410	10	1	24450761	1352	19.89	1.85	12	0.02	278.00	2991.00	13380	20240129	-58.67	3750	20231027	47.47	13380	-58.67	20240129	5410	2.22	20240725	13380	-58.67	20240129	3750	47.47	20231027	7.86	N	085670	500	122 억		711315	N	N	36	N	00	N
34	20240725	160656	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	5510	-130	5	-2.30	1421863180	259912	218.77	5430	5650	5410	7330	3950	5640	5470.47	2.74	0	42378	5813	5726	5653	5566	5493	5770	5610	122	1690	500	3490	10	1	24450761	1347	19.82	1.84	12	1.06	278.00	2991.00	13380	20240129	-58.82	3750	20231027	46.93	13380	-58.82	20240129	5410	1.85	20240725	13380	-58.82	20240129	3750	46.93	20231027	8.07	N	085670	500	122 억		670210	N	N	36	N	00	N
35	20240725	150705	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	5510	-130	5	-2.30	1327099610	242687	204.27	5430	5650	5410	7330	3950	5640	5468.36	2.74	0	49510	5813	5726	5653	5566	5493	5770	5610	122	1690	500	3490	10	1	24450761	1347	19.82	1.84	12	0.99	278.00	2991.00	13380	20240129	-58.82	3750	20231027	46.93	13380	-58.82	20240129	5410	1.85	20240725	13380	-58.82	20240129	3750	46.93	20231027	8.07	N	085670	500	122 억		670210	N	N	95	N	00	N
36	20240725	140704	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	5500	-140	5	-2.48	1151649560	210952	177.56	5430	5550	5410	7330	3950	5640	5459.30	2.74	0	62146	5813	5726	5653	5566	5493	5770	5610	122	1690	500	3490	10	1	24450761	1345	19.78	1.84	12	0.86	278.00	2991.00	13380	20240129	-58.89	3750	20231027	46.67	13380	-58.89	20240129	5410	1.66	20240725	13380	-58.89	20240129	3750	46.67	20231027	8.07	N	085670	500	122 억		670210	N	N	95	N	00	N
37	20240725	130659	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	5520	-120	5	-2.13	1067621960	195726	164.74	5430	5550	5410	7330	3950	5640	5454.68	2.74	0	58200	5813	5726	5653	5566	5493	5770	5610	122	1690	500	3490	10	1	24450761	1350	19.86	1.85	12	0.80	278.00	2991.00	13380	20240129	-58.74	3750	20231027	47.20	13380	-58.74	20240129	5410	2.03	20240725	13380	-58.74	20240129	3750	47.20	20231027	8.07	N	085670	500	122 억		670210	N	N	95	N	00	N
38	20240725	120703	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	5510	-130	5	-2.30	985895080	180888	152.25	5430	5550	5410	7330	3950	5640	5450.31	2.74	0	47626	5813	5726	5653	5566	5493	5770	5610	122	1690	500	3490	10	1	24450761	1347	19.82	1.84	12	0.74	278.00	2991.00	13380	20240129	-58.82	3750	20231027	46.93	13380	-58.82	20240129	5410	1.85	20240725	13380	-58.82	20240129	3750	46.93	20231027	8.07	N	085670	500	122 억		670210	N	N	95	N	00	N
39	20240725	110657	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	5460	-180	5	-3.19	807978170	148546	125.03	5430	5550	5410	7330	3950	5640	5439.25	2.74	0	30466	5813	5726	5653	5566	5493	5770	5610	122	1690	500	3490	10	1	24450761	1335	19.64	1.83	12	0.61	278.00	2991.00	13380	20240129	-59.19	3750	20231027	45.60	13380	-59.19	20240129	5410	0.92	20240725	13380	-59.19	20240129	3750	45.60	20231027	8.07	N	085670	500	122 억		670210	N	N	95	N	00	N
40	20240725	100657	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	5440	-200	5	-3.55	556586810	102371	86.17	5430	5550	5410	7330	3950	5640	5436.96	2.74	0	24617	5813	5726	5653	5566	5493	5770	5610	122	1690	500	3490	10	1	24450761	1330	19.57	1.82	12	0.42	278.00	2991.00	13380	20240129	-59.34	3750	20231027	45.07	13380	-59.34	20240129	5410	0.55	20240725	13380	-59.34	20240129	3750	45.07	20231027	8.07	N	085670	500	122 억		670210	N	N	95	N	00	N
41	20240725	090655	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	5450	-190	5	-3.37	153760990	28223	23.76	5430	5550	5430	7330	3950	5640	5448.07	2.74	0	10405	5813	5726	5653	5566	5493	5770	5610	122	1690	500	3490	10	1	24450761	1333	19.60	1.82	12	0.12	278.00	2991.00	13380	20240129	-59.27	3750	20231027	45.33	13380	-59.27	20240129	5430	0.37	20240725	13380	-59.27	20240129	3750	45.33	20231027	8.07	N	085670	500	122 억		670210	N	N	95	N	00	N
42	20240724	160651	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	5640	-60	5	-1.05	639870520	113135	50.84	5580	5740	5580	7410	3990	5700	5655.89	2.68	0	14738	6086	5892	5746	5552	5406	5820	5480	122	1710	500	3530	10	1	24450761	1379	20.29	1.89	12	0.46	278.00	2991.00	13380	20240129	-57.85	3750	20231027	50.40	13380	-57.85	20240129	5580	1.08	20240724	13380	-57.85	20240129	3750	50.40	20231027	8.12	N	085670	500	122 억		655346	N	N	95	N	00	N
43	20240724	150702	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	5660	-40	5	-0.70	553376590	97799	43.95	5580	5740	5580	7410	3990	5700	5658.31	2.68	0	17736	6086	5892	5746	5552	5406	5820	5480	122	1710	500	3530	10	1	24450761	1384	20.36	1.89	12	0.40	278.00	2991.00	13380	20240129	-57.70	3750	20231027	50.93	13380	-57.70	20240129	5580	1.43	20240724	13380	-57.70	20240129	3750	50.93	20231027	8.12	N	085670	500	122 억		655346	N	N	119	N	00	N
44	20240724	140657	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	5610	-90	5	-1.58	444410860	78510	35.28	5580	5740	5580	7410	3990	5700	5660.56	2.68	0	13789	6086	5892	5746	5552	5406	5820	5480	122	1710	500	3530	10	1	24450761	1372	20.18	1.88	12	0.32	278.00	2991.00	13380	20240129	-58.07	3750	20231027	49.60	13380	-58.07	20240129	5580	0.54	20240724	13380	-58.07	20240129	3750	49.60	20231027	8.12	N	085670	500	122 억		655346	N	N	119	N	00	N
45	20240724	130704	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	5620	-80	5	-1.40	363686370	64162	28.83	5580	5740	5580	7410	3990	5700	5668.25	2.68	0	13725	6086	5892	5746	5552	5406	5820	5480	122	1710	500	3530	10	1	24450761	1374	20.22	1.88	12	0.26	278.00	2991.00	13380	20240129	-58.00	3750	20231027	49.87	13380	-58.00	20240129	5580	0.72	20240724	13380	-58.00	20240129	3750	49.87	20231027	8.12	N	085670	500	122 억		655346	N	N	119	N	00	N
46	20240724	120703	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	5690	-10	5	-0.18	303555240	53512	24.05	5580	5740	5580	7410	3990	5700	5672.66	2.68	0	12688	6086	5892	5746	5552	5406	5820	5480	122	1710	500	3530	10	1	24450761	1391	20.47	1.90	12	0.22	278.00	2991.00	13380	20240129	-57.47	3750	20231027	51.73	13380	-57.47	20240129	5580	1.97	20240724	13380	-57.47	20240129	3750	51.73	20231027	8.12	N	085670	500	122 억		655346	N	N	119	N	00	N
47	20240724	110700	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	5700	0	3	0.00	231602290	40883	18.37	5580	5720	5580	7410	3990	5700	5665.00	2.68	0	12214	6086	5892	5746	5552	5406	5820	5480	122	1710	500	3530	10	1	24450761	1394	20.50	1.91	12	0.17	278.00	2991.00	13380	20240129	-57.40	3750	20231027	52.00	13380	-57.40	20240129	5580	2.15	20240724	13380	-57.40	20240129	3750	52.00	20231027	8.12	N	085670	500	122 억		655346	N	N	119	N	00	N
48	20240724	100715	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	5700	0	3	0.00	160563110	28369	12.75	5580	5720	5580	7410	3990	5700	5659.81	2.68	0	6898	6086	5892	5746	5552	5406	5820	5480	122	1710	500	3530	10	1	24450761	1394	20.50	1.91	12	0.12	278.00	2991.00	13380	20240129	-57.40	3750	20231027	52.00	13380	-57.40	20240129	5580	2.15	20240724	13380	-57.40	20240129	3750	52.00	20231027	8.12	N	085670	500	122 억		655346	N	N	119	N	00	N
49	20240724	090655	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	5660	-40	5	-0.70	42651220	7622	3.43	5580	5660	5580	7410	3990	5700	5595.80	2.68	0	1895	6086	5892	5746	5552	5406	5820	5480	122	1710	500	3530	10	1	24450761	1384	20.36	1.89	12	0.03	278.00	2991.00	13380	20240129	-57.70	3750	20231027	50.93	13380	-57.70	20240129	5580	1.43	20240724	13380	-57.70	20240129	3750	50.93	20231027	8.12	N	085670	500	122 억		655346	N	N	119	N	00	N
50	20240723	160648	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	5700	-30	5	-0.52	1248991520	219368	108.63	5730	5940	5600	7440	4020	5730	5693.59	2.32	0	87421	6070	5900	5800	5630	5530	5850	5580	122	1710	500	3550	10	1	24450761	1394	20.50	1.91	12	0.90	278.00	2991.00	13380	20240129	-57.40	3750	20231027	52.00	13380	-57.40	20240129	5600	1.79	20240723	13380	-57.40	20240129	3750	52.00	20231027	8.18	N	085670	500	122 억		566779	N	N	119	N	00	N
51	20240723	150704	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	5670	-60	5	-1.05	1196418800	210121	104.05	5730	5940	5600	7440	4020	5730	5693.95	2.32	0	84390	6070	5900	5800	5630	5530	5850	5580	122	1710	500	3550	10	1	24450761	1386	20.40	1.90	12	0.86	278.00	2991.00	13380	20240129	-57.62	3750	20231027	51.20	13380	-57.62	20240129	5600	1.25	20240723	13380	-57.62	20240129	3750	51.20	20231027	8.18	N	085670	500	122 억		566779	N	N	65	N	00	N
52	20240723	140653	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	5700	-30	5	-0.52	973777560	170881	84.62	5730	5940	5600	7440	4020	5730	5698.57	2.32	0	55596	6070	5900	5800	5630	5530	5850	5580	122	1710	500	3550	10	1	24450761	1394	20.50	1.91	12	0.70	278.00	2991.00	13380	20240129	-57.40	3750	20231027	52.00	13380	-57.40	20240129	5600	1.79	20240723	13380	-57.40	20240129	3750	52.00	20231027	8.18	N	085670	500	122 억		566779	N	N	65	N	00	N
53	20240723	130649	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	5710	-20	5	-0.35	664767380	116602	57.74	5730	5940	5600	7440	4020	5730	5701.17	2.32	0	37645	6070	5900	5800	5630	5530	5850	5580	122	1710	500	3550	10	1	24450761	1396	20.54	1.91	12	0.48	278.00	2991.00	13380	20240129	-57.32	3750	20231027	52.27	13380	-57.32	20240129	5600	1.96	20240723	13380	-57.32	20240129	3750	52.27	20231027	8.18	N	085670	500	122 억		566779	N	N	65	N	00	N
54	20240723	120653	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	5650	-80	5	-1.40	524169470	91819	45.47	5730	5940	5600	7440	4020	5730	5708.73	2.32	0	16960	6070	5900	5800	5630	5530	5850	5580	122	1710	500	3550	10	1	24450761	1381	20.32	1.89	12	0.38	278.00	2991.00	13380	20240129	-57.77	3750	20231027	50.67	13380	-57.77	20240129	5600	0.89	20240723	13380	-57.77	20240129	3750	50.67	20231027	8.18	N	085670	500	122 억		566779	N	N	65	N	00	N
55	20240723	110656	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	5680	-50	5	-0.87	451723570	79014	39.13	5730	5940	5600	7440	4020	5730	5717.01	2.32	0	14934	6070	5900	5800	5630	5530	5850	5580	122	1710	500	3550	10	1	24450761	1389	20.43	1.90	12	0.32	278.00	2991.00	13380	20240129	-57.55	3750	20231027	51.47	13380	-57.55	20240129	5600	1.43	20240723	13380	-57.55	20240129	3750	51.47	20231027	8.18	N	085670	500	122 억		566779	N	N	65	N	00	N
56	20240723	100653	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	5760	30	2	0.52	197306640	34116	16.89	5730	5940	5720	7440	4020	5730	5783.40	2.32	0	7542	6070	5900	5800	5630	5530	5850	5580	122	1710	500	3550	10	1	24450761	1408	20.72	1.93	12	0.14	278.00	2991.00	13380	20240129	-56.95	3750	20231027	53.60	13380	-56.95	20240129	5630	2.31	20240718	13380	-56.95	20240129	3750	53.60	20231027	8.18	N	085670	500	122 억		566779	N	N	65	N	00	N
57	20240723	090657	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	5820	90	2	1.57	61276180	10551	5.22	5730	5940	5730	7440	4020	5730	5807.62	2.32	0	1541	6070	5900	5800	5630	5530	5850	5580	122	1710	500	3550	10	1	24450761	1423	20.94	1.95	12	0.04	278.00	2991.00	13380	20240129	-56.50	3750	20231027	55.20	13380	-56.50	20240129	5630	3.37	20240718	13380	-56.50	20240129	3750	55.20	20231027	8.18	N	085670	500	122 억		566779	N	N	65	N	00	N
58	20240722	160646	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	5730	-170	5	-2.88	1145247080	198191	98.56	5940	5970	5700	7670	4130	5900	5778.18	2.42	0	-25363	6093	5996	5873	5776	5653	6045	5825	122	1770	500	3650	10	1	24450761	1401	20.61	1.92	12	0.81	278.00	2991.00	13380	20240129	-57.17	3750	20231027	52.80	13380	-57.17	20240129	5630	1.78	20240718	13380	-57.17	20240129	3750	52.80	20231027	8.24	N	085670	500	122 억		591468	N	N	65	N	00	N
59	20240722	150653	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	5730	-170	5	-2.88	1062882760	183793	91.40	5940	5970	5700	7670	4130	5900	5782.66	2.42	0	-28853	6093	5996	5873	5776	5653	6045	5825	122	1770	500	3650	10	1	24450761	1401	20.61	1.92	12	0.75	278.00	2991.00	13380	20240129	-57.17	3750	20231027	52.80	13380	-57.17	20240129	5630	1.78	20240718	13380	-57.17	20240129	3750	52.80	20231027	8.24	N	085670	500	122 억		591468	N	N	273	N	00	N
60	20240722	140654	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	5720	-180	5	-3.05	906111840	156385	77.77	5940	5970	5700	7670	4130	5900	5793.70	2.42	0	-39898	6093	5996	5873	5776	5653	6045	5825	122	1770	500	3650	10	1	24450761	1399	20.58	1.91	12	0.64	278.00	2991.00	13380	20240129	-57.25	3750	20231027	52.53	13380	-57.25	20240129	5630	1.60	20240718	13380	-57.25	20240129	3750	52.53	20231027	8.24	N	085670	500	122 억		591468	N	N	273	N	00	N
61	20240722	130651	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	5740	-160	5	-2.71	842464020	145276	72.25	5940	5970	5700	7670	4130	5900	5798.64	2.42	0	-44255	6093	5996	5873	5776	5653	6045	5825	122	1770	500	3650	10	1	24450761	1403	20.65	1.92	12	0.59	278.00	2991.00	13380	20240129	-57.10	3750	20231027	53.07	13380	-57.10	20240129	5630	1.95	20240718	13380	-57.10	20240129	3750	53.07	20231027	8.24	N	085670	500	122 억		591468	N	N	273	N	00	N
62	20240722	120652	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	5760	-140	5	-2.37	673689170	115857	57.62	5940	5970	5730	7670	4130	5900	5814.39	2.42	0	-40700	6093	5996	5873	5776	5653	6045	5825	122	1770	500	3650	10	1	24450761	1408	20.72	1.93	12	0.47	278.00	2991.00	13380	20240129	-56.95	3750	20231027	53.60	13380	-56.95	20240129	5630	2.31	20240718	13380	-56.95	20240129	3750	53.60	20231027	8.24	N	085670	500	122 억		591468	N	N	273	N	00	N
63	20240722	110647	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	5760	-140	5	-2.37	586651880	100705	50.08	5940	5970	5740	7670	4130	5900	5825.00	2.42	0	-37309	6093	5996	5873	5776	5653	6045	5825	122	1770	500	3650	10	1	24450761	1408	20.72	1.93	12	0.41	278.00	2991.00	13380	20240129	-56.95	3750	20231027	53.60	13380	-56.95	20240129	5630	2.31	20240718	13380	-56.95	20240129	3750	53.60	20231027	8.24	N	085670	500	122 억		591468	N	N	273	N	00	N
64	20240722	100651	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	5780	-120	5	-2.03	450534470	77069	38.33	5940	5970	5760	7670	4130	5900	5845.43	2.42	0	-30243	6093	5996	5873	5776	5653	6045	5825	122	1770	500	3650	10	1	24450761	1413	20.79	1.93	12	0.32	278.00	2991.00	13380	20240129	-56.80	3750	20231027	54.13	13380	-56.80	20240129	5630	2.66	20240718	13380	-56.80	20240129	3750	54.13	20231027	8.24	N	085670	500	122 억		591468	N	N	273	N	00	N
65	20240722	090651	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	5930	30	2	0.51	109766160	18529	9.21	5940	5970	5870	7670	4130	5900	5924.82	2.42	0	-9521	6093	5996	5873	5776	5653	6045	5825	122	1770	500	3650	10	1	24450761	1450	21.33	1.98	12	0.08	278.00	2991.00	13380	20240129	-55.68	3750	20231027	58.13	13380	-55.68	20240129	5630	5.33	20240718	13380	-55.68	20240129	3750	58.13	20231027	8.24	N	085670	500	122 억		591468	N	N	273	N	00	N
66	20240719	160636	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	5900	60	2	1.03	1160797820	199246	75.44	5790	5970	5750	7590	4090	5840	5825.86	2.40	0	3113	6006	5922	5776	5692	5546	5965	5735	122	1750	500	3620	10	1	24450761	1443	21.22	1.97	12	0.81	278.00	2991.00	13380	20240129	-55.90	3750	20231027	57.33	13380	-55.90	20240129	5630	4.80	20240718	13380	-55.90	20240129	3750	57.33	20231027	8.28	N	085670	500	122 억		587773	N	N	273	N	00	N
67	20240719	150642	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	5860	20	2	0.34	991536240	170491	64.55	5790	5970	5750	7590	4090	5840	5815.77	2.40	0	2471	6006	5922	5776	5692	5546	5965	5735	122	1750	500	3620	10	1	24450761	1433	21.08	1.96	12	0.70	278.00	2991.00	13380	20240129	-56.20	3750	20231027	56.27	13380	-56.20	20240129	5630	4.09	20240718	13380	-56.20	20240129	3750	56.27	20231027	8.28	N	085670	500	122 억		587773	N	N	61	N	00	N
68	20240719	140645	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	5810	-30	5	-0.51	868625300	149414	56.57	5790	5970	5750	7590	4090	5840	5813.55	2.40	0	2374	6006	5922	5776	5692	5546	5965	5735	122	1750	500	3620	10	1	24450761	1421	20.90	1.94	12	0.61	278.00	2991.00	13380	20240129	-56.58	3750	20231027	54.93	13380	-56.58	20240129	5630	3.20	20240718	13380	-56.58	20240129	3750	54.93	20231027	8.28	N	085670	500	122 억		587773	N	N	61	N	00	N
69	20240719	130637	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	5800	-40	5	-0.68	595981170	102249	38.71	5790	5970	5760	7590	4090	5840	5828.72	2.40	0	-20017	6006	5922	5776	5692	5546	5965	5735	122	1750	500	3620	10	1	24450761	1418	20.86	1.94	12	0.42	278.00	2991.00	13380	20240129	-56.65	3750	20231027	54.67	13380	-56.65	20240129	5630	3.02	20240718	13380	-56.65	20240129	3750	54.67	20231027	8.28	N	085670	500	122 억		587773	N	N	61	N	00	N
70	20240719	120638	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	5840	0	3	0.00	447056230	76556	28.99	5790	5970	5760	7590	4090	5840	5839.60	2.40	0	-17101	6006	5922	5776	5692	5546	5965	5735	122	1750	500	3620	10	1	24450761	1428	21.01	1.95	12	0.31	278.00	2991.00	13380	20240129	-56.35	3750	20231027	55.73	13380	-56.35	20240129	5630	3.73	20240718	13380	-56.35	20240129	3750	55.73	20231027	8.28	N	085670	500	122 억		587773	N	N	61	N	00	N
71	20240719	110642	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	5800	-40	5	-0.68	392752210	67212	25.45	5790	5970	5760	7590	4090	5840	5843.48	2.40	0	-18801	6006	5922	5776	5692	5546	5965	5735	122	1750	500	3620	10	1	24450761	1418	20.86	1.94	12	0.27	278.00	2991.00	13380	20240129	-56.65	3750	20231027	54.67	13380	-56.65	20240129	5630	3.02	20240718	13380	-56.65	20240129	3750	54.67	20231027	8.28	N	085670	500	122 억		587773	N	N	61	N	00	N
72	20240719	100545	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	5850	10	2	0.17	324602170	55497	21.01	5790	5970	5760	7590	4090	5840	5849.00	2.40	0	-14459	6006	5922	5776	5692	5546	5965	5735	122	1750	500	3620	10	1	24450761	1430	21.04	1.96	12	0.23	278.00	2991.00	13380	20240129	-56.28	3750	20231027	56.00	13380	-56.28	20240129	5630	3.91	20240718	13380	-56.28	20240129	3750	56.00	20231027	8.28	N	085670	500	122 억		587773	N	N	61	N	00	N
73	20240719	090651	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	5780	-60	5	-1.03	85817850	14799	5.60	5790	5840	5760	7590	4090	5840	5798.89	2.40	0	346	6006	5922	5776	5692	5546	5965	5735	122	1750	500	3620	10	1	24450761	1413	20.79	1.93	12	0.06	278.00	2991.00	13380	20240129	-56.80	3750	20231027	54.13	13380	-56.80	20240129	5630	2.66	20240718	13380	-56.80	20240129	3750	54.13	20231027	8.28	N	085670	500	122 억		587773	N	N	61	N	00	N
74	20240718	160629	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	5840	-100	5	-1.68	1510997490	261828	80.77	5770	5860	5630	7720	4160	5940	5770.64	2.15	0	61101	6246	6092	6016	5862	5786	6055	5825	122	1780	500	3680	10	1	24450761	1428	21.01	1.95	12	1.07	278.00	2991.00	13380	20240129	-56.35	3750	20231027	55.73	13380	-56.35	20240129	5630	3.73	20240718	13380	-56.35	20240129	3750	55.73	20231027	8.23	N	085670	500	122 억		525268	N	N	61	N	00	N
75	20240718	150637	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	5810	-130	5	-2.19	1453436210	251945	77.73	5770	5860	5630	7720	4160	5940	5768.86	2.15	0	59438	6246	6092	6016	5862	5786	6055	5825	122	1780	500	3680	10	1	24450761	1421	20.90	1.94	12	1.03	278.00	2991.00	13380	20240129	-56.58	3750	20231027	54.93	13380	-56.58	20240129	5630	3.20	20240718	13380	-56.58	20240129	3750	54.93	20231027	8.23	N	085670	500	122 억		525268	N	N	26	N	00	N
76	20240718	140633	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	5820	-120	5	-2.02	1290872430	224021	69.11	5770	5860	5630	7720	4160	5940	5762.28	2.15	0	52695	6246	6092	6016	5862	5786	6055	5825	122	1780	500	3680	10	1	24450761	1423	20.94	1.95	12	0.92	278.00	2991.00	13380	20240129	-56.50	3750	20231027	55.20	13380	-56.50	20240129	5630	3.37	20240718	13380	-56.50	20240129	3750	55.20	20231027	8.23	N	085670	500	122 억		525268	N	N	26	N	00	N
77	20240718	130634	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	5770	-170	5	-2.86	1150109840	199715	61.61	5770	5860	5630	7720	4160	5940	5758.75	2.15	0	49026	6246	6092	6016	5862	5786	6055	5825	122	1780	500	3680	10	1	24450761	1411	20.76	1.93	12	0.82	278.00	2991.00	13380	20240129	-56.88	3750	20231027	53.87	13380	-56.88	20240129	5630	2.49	20240718	13380	-56.88	20240129	3750	53.87	20231027	8.23	N	085670	500	122 억		525268	N	N	26	N	00	N
78	20240718	120635	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	5810	-130	5	-2.19	1028760180	178691	55.13	5770	5860	5630	7720	4160	5940	5757.20	2.15	0	39986	6246	6092	6016	5862	5786	6055	5825	122	1780	500	3680	10	1	24450761	1421	20.90	1.94	12	0.73	278.00	2991.00	13380	20240129	-56.58	3750	20231027	54.93	13380	-56.58	20240129	5630	3.20	20240718	13380	-56.58	20240129	3750	54.93	20231027	8.23	N	085670	500	122 억		525268	N	N	26	N	00	N
79	20240718	110637	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	5770	-170	5	-2.86	892611640	155121	47.85	5770	5860	5630	7720	4160	5940	5754.29	2.15	0	32099	6246	6092	6016	5862	5786	6055	5825	122	1780	500	3680	10	1	24450761	1411	20.76	1.93	12	0.63	278.00	2991.00	13380	20240129	-56.88	3750	20231027	53.87	13380	-56.88	20240129	5630	2.49	20240718	13380	-56.88	20240129	3750	53.87	20231027	8.23	N	085670	500	122 억		525268	N	N	26	N	00	N
80	20240718	100640	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	5820	-120	5	-2.02	758395650	132022	40.73	5770	5860	5630	7720	4160	5940	5744.46	2.15	0	25322	6246	6092	6016	5862	5786	6055	5825	122	1780	500	3680	10	1	24450761	1423	20.94	1.95	12	0.54	278.00	2991.00	13380	20240129	-56.50	3750	20231027	55.20	13380	-56.50	20240129	5630	3.37	20240718	13380	-56.50	20240129	3750	55.20	20231027	8.23	N	085670	500	122 억		525268	N	N	26	N	00	N
81	20240718	090639	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	5640	-300	5	-5.05	326850100	57137	17.63	5770	5790	5640	7720	4160	5940	5720.45	2.15	0	4478	6246	6092	6016	5862	5786	6055	5825	122	1780	500	3680	10	1	24450761	1379	20.29	1.89	12	0.23	278.00	2991.00	13380	20240129	-57.85	3750	20231027	50.40	13380	-57.85	20240129	5640	0.00	20240718	13380	-57.85	20240129	3750	50.40	20231027	8.23	N	085670	500	122 억		525268	N	N	26	N	00	N
82	20240717	160706	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	5940	-130	5	-2.14	1908282260	316203	88.32	6100	6170	5940	7890	4250	6070	6035.35	2.40	0	-60074	6336	6202	6096	5962	5856	6150	5910	122	1820	500	3760	10	1	24450761	1452	21.37	1.99	12	1.29	278.00	2991.00	13380	20240129	-55.61	3750	20231027	58.40	13380	-55.61	20240129	5940	0.00	20240717	13380	-55.61	20240129	3750	58.40	20231027	8.29	N	085670	500	122 억		586629	N	N	26	N	00	N
83	20240717	150709	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	5960	-110	5	-1.81	1764375540	292012	81.56	6100	6170	5950	7890	4250	6070	6042.13	2.40	0	-53994	6336	6202	6096	5962	5856	6150	5910	122	1820	500	3760	10	1	24450761	1457	21.44	1.99	12	1.19	278.00	2991.00	13380	20240129	-55.46	3750	20231027	58.93	13380	-55.46	20240129	5950	0.17	20240717	13380	-55.46	20240129	3750	58.93	20231027	8.29	N	085670	500	122 억		586629	N	N	42	N	00	N
84	20240717	140706	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	6020	-50	5	-0.82	1245332900	205253	57.33	6100	6170	6010	7890	4250	6070	6067.31	2.40	0	-30445	6336	6202	6096	5962	5856	6150	5910	122	1820	500	3760	10	1	24450761	1472	21.65	2.01	12	0.84	278.00	2991.00	13380	20240129	-55.01	3750	20231027	60.53	13380	-55.01	20240129	5990	0.50	20240716	13380	-55.01	20240129	3750	60.53	20231027	8.29	N	085670	500	122 억		586629	N	N	42	N	00	N
85	20240717	130705	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	6070	0	3	0.00	959960650	157951	44.12	6100	6170	6010	7890	4250	6070	6077.59	2.40	0	-11248	6336	6202	6096	5962	5856	6150	5910	122	1820	500	3760	10	1	24450761	1484	21.83	2.03	12	0.65	278.00	2991.00	13380	20240129	-54.63	3750	20231027	61.87	13380	-54.63	20240129	5990	1.34	20240716	13380	-54.63	20240129	3750	61.87	20231027	8.29	N	085670	500	122 억		586629	N	N	42	N	00	N
86	20240717	120706	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	6050	-20	5	-0.33	832047510	136783	38.20	6100	6170	6010	7890	4250	6070	6082.97	2.40	0	-8616	6336	6202	6096	5962	5856	6150	5910	122	1820	500	3760	10	1	24450761	1479	21.76	2.02	12	0.56	278.00	2991.00	13380	20240129	-54.78	3750	20231027	61.33	13380	-54.78	20240129	5990	1.00	20240716	13380	-54.78	20240129	3750	61.33	20231027	8.29	N	085670	500	122 억		586629	N	N	42	N	00	N
87	20240717	110706	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	6060	-10	5	-0.16	682109640	111982	31.28	6100	6170	6010	7890	4250	6070	6091.24	2.40	0	-3144	6336	6202	6096	5962	5856	6150	5910	122	1820	500	3760	10	1	24450761	1482	21.80	2.03	12	0.46	278.00	2991.00	13380	20240129	-54.71	3750	20231027	61.60	13380	-54.71	20240129	5990	1.17	20240716	13380	-54.71	20240129	3750	61.60	20231027	8.29	N	085670	500	122 억		586629	N	N	42	N	00	N
88	20240717	100706	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	6030	-40	5	-0.66	529118640	86662	24.20	6100	6170	6010	7890	4250	6070	6105.54	2.40	0	-856	6336	6202	6096	5962	5856	6150	5910	122	1820	500	3760	10	1	24450761	1474	21.69	2.02	12	0.35	278.00	2991.00	13380	20240129	-54.93	3750	20231027	60.80	13380	-54.93	20240129	5990	0.67	20240716	13380	-54.93	20240129	3750	60.80	20231027	8.29	N	085670	500	122 억		586629	N	N	42	N	00	N
89	20240717	090546	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	6100	30	2	0.49	21701730	3549	0.99	6100	6150	6090	7890	4250	6070	6114.89	2.40	0	1192	6336	6202	6096	5962	5856	6150	5910	122	1820	500	3760	10	1	24450761	1491	21.94	2.04	12	0.01	278.00	2991.00	13380	20240129	-54.41	3750	20231027	62.67	13380	-54.41	20240129	5990	1.84	20240716	13380	-54.41	20240129	3750	62.67	20231027	8.29	N	085670	500	122 억		586629	N	N	42	N	00	N
90	20240716	160707	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	6070	-100	5	-1.62	2146573930	353131	140.59	6170	6230	5990	8020	4320	6170	6078.75	2.19	0	47074	6323	6246	6133	6056	5943	6190	6000	122	1850	500	3820	10	1	24450761	1484	21.83	2.03	12	1.44	278.00	2991.00	13380	20240129	-54.63	3750	20231027	61.87	13380	-54.63	20240129	5990	1.34	20240716	13380	-54.63	20240129	3750	61.87	20231027	8.15	N	085670	500	122 억		535225	N	N	42	N	00	N
91	20240716	150714	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	6070	-100	5	-1.62	2052033240	337554	134.39	6170	6230	5990	8020	4320	6170	6079.13	2.19	0	43712	6323	6246	6133	6056	5943	6190	6000	122	1850	500	3820	10	1	24450761	1484	21.83	2.03	12	1.38	278.00	2991.00	13380	20240129	-54.63	3750	20231027	61.87	13380	-54.63	20240129	5990	1.34	20240716	13380	-54.63	20240129	3750	61.87	20231027	8.15	N	085670	500	122 억		535225	N	N	157	N	00	N
92	20240716	140712	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	6060	-110	5	-1.78	1831178000	301159	119.90	6170	6230	5990	8020	4320	6170	6080.44	2.19	0	27089	6323	6246	6133	6056	5943	6190	6000	122	1850	500	3820	10	1	24450761	1482	21.80	2.03	12	1.23	278.00	2991.00	13380	20240129	-54.71	3750	20231027	61.60	13380	-54.71	20240129	5990	1.17	20240716	13380	-54.71	20240129	3750	61.60	20231027	8.15	N	085670	500	122 억		535225	N	N	157	N	00	N
93	20240716	130712	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	6060	-110	5	-1.78	1671540220	274867	109.43	6170	6230	5990	8020	4320	6170	6081.27	2.19	0	17461	6323	6246	6133	6056	5943	6190	6000	122	1850	500	3820	10	1	24450761	1482	21.80	2.03	12	1.12	278.00	2991.00	13380	20240129	-54.71	3750	20231027	61.60	13380	-54.71	20240129	5990	1.17	20240716	13380	-54.71	20240129	3750	61.60	20231027	8.15	N	085670	500	122 억		535225	N	N	157	N	00	N
94	20240716	120710	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	6110	-60	5	-0.97	1594302880	262162	104.37	6170	6230	5990	8020	4320	6170	6081.37	2.19	0	15909	6323	6246	6133	6056	5943	6190	6000	122	1850	500	3820	10	1	24450761	1494	21.98	2.04	12	1.07	278.00	2991.00	13380	20240129	-54.33	3750	20231027	62.93	13380	-54.33	20240129	5990	2.00	20240716	13380	-54.33	20240129	3750	62.93	20231027	8.15	N	085670	500	122 억		535225	N	N	157	N	00	N
95	20240716	110710	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	6060	-110	5	-1.78	1492164300	245322	97.67	6170	6230	5990	8020	4320	6170	6082.47	2.19	0	13763	6323	6246	6133	6056	5943	6190	6000	122	1850	500	3820	10	1	24450761	1482	21.80	2.03	12	1.00	278.00	2991.00	13380	20240129	-54.71	3750	20231027	61.60	13380	-54.71	20240129	5990	1.17	20240716	13380	-54.71	20240129	3750	61.60	20231027	8.15	N	085670	500	122 억		535225	N	N	157	N	00	N
96	20240716	100712	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	6060	-110	5	-1.78	767247580	125123	49.82	6170	6230	6050	8020	4320	6170	6131.95	2.19	0	-728	6323	6246	6133	6056	5943	6190	6000	122	1850	500	3820	10	1	24450761	1482	21.80	2.03	12	0.51	278.00	2991.00	13380	20240129	-54.71	3750	20231027	61.60	13380	-54.71	20240129	6020	0.66	20240705	13380	-54.71	20240129	3750	61.60	20231027	8.15	N	085670	500	122 억		535225	N	N	157	N	00	N
97	20240716	090709	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	6210	40	2	0.65	97953720	15842	6.31	6170	6210	6170	8020	4320	6170	6183.17	2.19	0	9896	6323	6246	6133	6056	5943	6190	6000	122	1850	500	3820	10	1	24450761	1518	22.34	2.08	12	0.06	278.00	2991.00	13380	20240129	-53.59	3750	20231027	65.60	13380	-53.59	20240129	6020	3.16	20240705	13380	-53.59	20240129	3750	65.60	20231027	8.15	N	085670	500	122 억		535225	N	N	157	N	00	N
98	20240715	160659	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	6170	10	2	0.16	1516271190	246631	61.06	6190	6210	6020	8000	4320	6160	6147.92	1.90	0	71129	6466	6312	6226	6072	5986	6270	6030	122	1840	500	3810	10	1	24450761	1509	22.19	2.06	12	1.01	278.00	2991.00	13380	20240129	-53.89	3750	20231027	64.53	13380	-53.89	20240129	6020	2.49	20240715	13380	-53.89	20240129	3750	64.53	20231027	8.01	N	085670	500	122 억		464143	N	N	157	N	00	N
99	20240715	150704	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	6200	40	2	0.65	1366686230	222383	55.06	6190	6210	6020	8000	4320	6160	6145.64	1.90	0	62584	6466	6312	6226	6072	5986	6270	6030	122	1840	500	3810	10	1	24450761	1516	22.30	2.07	12	0.91	278.00	2991.00	13380	20240129	-53.66	3750	20231027	65.33	13380	-53.66	20240129	6020	2.99	20240715	13380	-53.66	20240129	3750	65.33	20231027	8.01	N	085670	500	122 억		464143	N	N	65	N	00	N
100	20240715	140702	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	6160	0	3	0.00	1148874430	187214	46.35	6190	6210	6020	8000	4320	6160	6136.69	1.90	0	33878	6466	6312	6226	6072	5986	6270	6030	122	1840	500	3810	10	1	24450761	1506	22.16	2.06	12	0.77	278.00	2991.00	13380	20240129	-53.96	3750	20231027	64.27	13380	-53.96	20240129	6020	2.33	20240715	13380	-53.96	20240129	3750	64.27	20231027	8.01	N	085670	500	122 억		464143	N	N	65	N	00	N
101	20240715	130704	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	6160	0	3	0.00	1041975500	169859	42.06	6190	6210	6020	8000	4320	6160	6134.35	1.90	0	28699	6466	6312	6226	6072	5986	6270	6030	122	1840	500	3810	10	1	24450761	1506	22.16	2.06	12	0.69	278.00	2991.00	13380	20240129	-53.96	3750	20231027	64.27	13380	-53.96	20240129	6020	2.33	20240715	13380	-53.96	20240129	3750	64.27	20231027	8.01	N	085670	500	122 억		464143	N	N	65	N	00	N
102	20240715	120703	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	6180	20	2	0.32	896125870	146243	36.21	6190	6210	6020	8000	4320	6160	6127.65	1.90	0	18906	6466	6312	6226	6072	5986	6270	6030	122	1840	500	3810	10	1	24450761	1511	22.23	2.07	12	0.60	278.00	2991.00	13380	20240129	-53.81	3750	20231027	64.80	13380	-53.81	20240129	6020	2.66	20240715	13380	-53.81	20240129	3750	64.80	20231027	8.01	N	085670	500	122 억		464143	N	N	65	N	00	N
103	20240715	110703	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	6140	-20	5	-0.32	762342250	124534	30.83	6190	6210	6020	8000	4320	6160	6121.55	1.90	0	10430	6466	6312	6226	6072	5986	6270	6030	122	1840	500	3810	10	1	24450761	1501	22.09	2.05	12	0.51	278.00	2991.00	13380	20240129	-54.11	3750	20231027	63.73	13380	-54.11	20240129	6020	1.99	20240715	13380	-54.11	20240129	3750	63.73	20231027	8.01	N	085670	500	122 억		464143	N	N	65	N	00	N
104	20240715	100703	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	6140	-20	5	-0.32	660713380	108001	26.74	6190	6210	6020	8000	4320	6160	6117.65	1.90	0	10032	6466	6312	6226	6072	5986	6270	6030	122	1840	500	3810	10	1	24450761	1501	22.09	2.05	12	0.44	278.00	2991.00	13380	20240129	-54.11	3750	20231027	63.73	13380	-54.11	20240129	6020	1.99	20240715	13380	-54.11	20240129	3750	63.73	20231027	8.01	N	085670	500	122 억		464143	N	N	65	N	00	N
105	20240715	090704	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	6160	0	3	0.00	143593750	23256	5.76	6190	6210	6130	8000	4320	6160	6174.49	1.90	0	-4233	6466	6312	6226	6072	5986	6270	6030	122	1840	500	3810	10	1	24450761	1506	22.16	2.06	12	0.10	278.00	2991.00	13380	20240129	-53.96	3750	20231027	64.27	13380	-53.96	20240129	6020	2.33	20240705	13380	-53.96	20240129	3750	64.27	20231027	8.01	N	085670	500	122 억		464143	N	N	65	N	00	N
106	20240712	160657	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	6160	-160	5	-2.53	2469797040	397113	11.92	6240	6380	6140	8210	4430	6320	6219.51	2.03	0	-31505	7346	6832	6576	6062	5806	6705	5935	122	1890	500	3910	10	1	24450761	1506	22.16	2.06	12	1.62	278.00	2991.00	13380	20240129	-53.96	3750	20231027	64.27	13380	-53.96	20240129	6020	2.33	20240705	13380	-53.96	20240129	3750	64.27	20231027	7.95	N	085670	500	122 억		496048	N	N	65	N	00	N
107	20240712	150702	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	6180	-140	5	-2.22	2360596540	379410	11.39	6240	6380	6140	8210	4430	6320	6221.72	2.03	0	-27400	7346	6832	6576	6062	5806	6705	5935	122	1890	500	3910	10	1	24450761	1511	22.23	2.07	12	1.55	278.00	2991.00	13380	20240129	-53.81	3750	20231027	64.80	13380	-53.81	20240129	6020	2.66	20240705	13380	-53.81	20240129	3750	64.80	20231027	7.95	N	085670	500	122 억		496048	N	N	152	N	00	N
108	20240712	140705	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	6180	-140	5	-2.22	2007885470	322212	9.67	6240	6380	6170	8210	4430	6320	6231.53	2.03	0	-24240	7346	6832	6576	6062	5806	6705	5935	122	1890	500	3910	10	1	24450761	1511	22.23	2.07	12	1.32	278.00	2991.00	13380	20240129	-53.81	3750	20231027	64.80	13380	-53.81	20240129	6020	2.66	20240705	13380	-53.81	20240129	3750	64.80	20231027	7.95	N	085670	500	122 억		496048	N	N	152	N	00	N
109	20240712	130700	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	6190	-130	5	-2.06	1821104220	292043	8.77	6240	6380	6170	8210	4430	6320	6235.70	2.03	0	-18030	7346	6832	6576	6062	5806	6705	5935	122	1890	500	3910	10	1	24450761	1514	22.27	2.07	12	1.19	278.00	2991.00	13380	20240129	-53.74	3750	20231027	65.07	13380	-53.74	20240129	6020	2.82	20240705	13380	-53.74	20240129	3750	65.07	20231027	7.95	N	085670	500	122 억		496048	N	N	152	N	00	N
110	20240712	120702	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	6190	-130	5	-2.06	1678468710	268989	8.08	6240	6380	6170	8210	4430	6320	6239.88	2.03	0	-12128	7346	6832	6576	6062	5806	6705	5935	122	1890	500	3910	10	1	24450761	1514	22.27	2.07	12	1.10	278.00	2991.00	13380	20240129	-53.74	3750	20231027	65.07	13380	-53.74	20240129	6020	2.82	20240705	13380	-53.74	20240129	3750	65.07	20231027	7.95	N	085670	500	122 억		496048	N	N	152	N	00	N
111	20240712	110658	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	6220	-100	5	-1.58	1281145560	204844	6.15	6240	6380	6190	8210	4430	6320	6254.21	2.03	0	-1011	7346	6832	6576	6062	5806	6705	5935	122	1890	500	3910	10	1	24450761	1521	22.37	2.08	12	0.84	278.00	2991.00	13380	20240129	-53.51	3750	20231027	65.87	13380	-53.51	20240129	6020	3.32	20240705	13380	-53.51	20240129	3750	65.87	20231027	7.95	N	085670	500	122 억		496048	N	N	152	N	00	N
112	20240712	100701	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	6230	-90	5	-1.42	1074521260	171618	5.15	6240	6380	6190	8210	4430	6320	6261.08	2.03	0	7734	7346	6832	6576	6062	5806	6705	5935	122	1890	500	3910	10	1	24450761	1523	22.41	2.08	12	0.70	278.00	2991.00	13380	20240129	-53.44	3750	20231027	66.13	13380	-53.44	20240129	6020	3.49	20240705	13380	-53.44	20240129	3750	66.13	20231027	7.95	N	085670	500	122 억		496048	N	N	152	N	00	N
113	20240712	090657	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	6200	-120	5	-1.90	253145000	40678	1.22	6240	6280	6190	8210	4430	6320	6222.84	2.03	0	-1355	7346	6832	6576	6062	5806	6705	5935	122	1890	500	3910	10	1	24450761	1516	22.30	2.07	12	0.17	278.00	2991.00	13380	20240129	-53.66	3750	20231027	65.33	13380	-53.66	20240129	6020	2.99	20240705	13380	-53.66	20240129	3750	65.33	20231027	7.95	N	085670	500	122 억		496048	N	N	152	N	00	N
114	20240711	160655	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	6320	50	2	0.80	22145848350	3302594	2233.70	6470	7090	6320	8150	4390	6270	6706.67	3.18	0	-281049	6403	6336	6233	6166	6063	6285	6115	122	1880	500	3880	10	1	24450761	1545	22.73	2.11	12	13.51	278.00	2991.00	13380	20240129	-52.77	3750	20231027	68.53	13380	-52.77	20240129	6020	4.98	20240705	13380	-52.77	20240129	3750	68.53	20231027	7.91	N	085670	500	122 억		776495	N	N	152	N	00	N
115	20240711	150701	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	6390	120	2	1.91	21625871160	3220627	2178.26	6470	7090	6370	8150	4390	6270	6714.81	3.18	0	-285428	6403	6336	6233	6166	6063	6285	6115	122	1880	500	3880	10	1	24450761	1562	22.99	2.14	12	13.17	278.00	2991.00	13380	20240129	-52.24	3750	20231027	70.40	13380	-52.24	20240129	6020	6.15	20240705	13380	-52.24	20240129	3750	70.40	20231027	7.91	N	085670	500	122 억		776495	N	N	458	N	00	N
116	20240711	140700	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	6500	230	2	3.67	20876381880	3103966	2099.36	6470	7090	6410	8150	4390	6270	6725.72	3.18	0	-293637	6403	6336	6233	6166	6063	6285	6115	122	1880	500	3880	10	1	24450761	1589	23.38	2.17	12	12.69	278.00	2991.00	13380	20240129	-51.42	3750	20231027	73.33	13380	-51.42	20240129	6020	7.97	20240705	13380	-51.42	20240129	3750	73.33	20231027	7.91	N	085670	500	122 억		776495	N	N	458	N	00	N
117	20240711	130658	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	6460	190	2	3.03	20222874740	3003331	2031.30	6470	7090	6410	8150	4390	6270	6733.49	3.18	0	-295391	6403	6336	6233	6166	6063	6285	6115	122	1880	500	3880	10	1	24450761	1580	23.24	2.16	12	12.28	278.00	2991.00	13380	20240129	-51.72	3750	20231027	72.27	13380	-51.72	20240129	6020	7.31	20240705	13380	-51.72	20240129	3750	72.27	20231027	7.91	N	085670	500	122 억		776495	N	N	458	N	00	N
118	20240711	120658	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	6510	240	2	3.83	19357039870	2869054	1940.48	6470	7090	6450	8150	4390	6270	6746.84	3.18	0	-286536	6403	6336	6233	6166	6063	6285	6115	122	1880	500	3880	10	1	24450761	1592	23.42	2.18	12	11.73	278.00	2991.00	13380	20240129	-51.35	3750	20231027	73.60	13380	-51.35	20240129	6020	8.14	20240705	13380	-51.35	20240129	3750	73.60	20231027	7.91	N	085670	500	122 억		776495	N	N	458	N	00	N
119	20240711	110656	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	6480	210	2	3.35	18244623770	2698203	1824.92	6470	7090	6450	8150	4390	6270	6761.78	3.18	0	-243713	6403	6336	6233	6166	6063	6285	6115	122	1880	500	3880	10	1	24450761	1584	23.31	2.17	12	11.04	278.00	2991.00	13380	20240129	-51.57	3750	20231027	72.80	13380	-51.57	20240129	6020	7.64	20240705	13380	-51.57	20240129	3750	72.80	20231027	7.91	N	085670	500	122 억		776495	N	N	458	N	00	N
120	20240711	100657	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	6560	290	2	4.63	16348742790	2408439	1628.94	6470	7090	6450	8150	4390	6270	6788.12	3.18	0	-169994	6403	6336	6233	6166	6063	6285	6115	122	1880	500	3880	10	1	24450761	1604	23.60	2.19	12	9.85	278.00	2991.00	13380	20240129	-50.97	3750	20231027	74.93	13380	-50.97	20240129	6020	8.97	20240705	13380	-50.97	20240129	3750	74.93	20231027	7.91	N	085670	500	122 억		776495	N	N	458	N	00	N
121	20240711	090655	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	6960	690	2	11.00	3660180450	545231	368.77	6470	6970	6450	8150	4390	6270	6713.11	3.18	0	64908	6403	6336	6233	6166	6063	6285	6115	122	1880	500	3880	10	1	24450761	1702	25.04	2.33	12	2.23	278.00	2991.00	13380	20240129	-47.98	3750	20231027	85.60	13380	-47.98	20240129	6020	15.61	20240705	13380	-47.98	20240129	3750	85.60	20231027	7.91	N	085670	500	122 억		776495	N	N	458	N	00	N
122	20240710	160654	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	6270	0	3	0.00	907000430	146281	101.66	6280	6300	6130	8150	4390	6270	6200.37	3.21	0	-9071	6390	6330	6270	6210	6150	6360	6240	122	1880	500	3880	10	1	24450761	1533	22.55	2.10	12	0.60	278.00	2991.00	13380	20240129	-53.14	3750	20231027	67.20	13380	-53.14	20240129	6020	4.15	20240705	13380	-53.14	20240129	3750	67.20	20231027	7.95	N	085670	500	122 억		785296	N	N	458	N	00	N
123	20240710	150656	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	6250	-20	5	-0.32	856277220	138182	96.03	6280	6300	6130	8150	4390	6270	6196.73	3.21	0	-8377	6390	6330	6270	6210	6150	6360	6240	122	1880	500	3880	10	1	24450761	1528	22.48	2.09	12	0.57	278.00	2991.00	13380	20240129	-53.29	3750	20231027	66.67	13380	-53.29	20240129	6020	3.82	20240705	13380	-53.29	20240129	3750	66.67	20231027	7.95	N	085670	500	122 억		785296	N	N	223	N	00	N
124	20240710	140654	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	6270	0	3	0.00	772110590	124680	86.65	6280	6300	6130	8150	4390	6270	6192.74	3.21	0	-8796	6390	6330	6270	6210	6150	6360	6240	122	1880	500	3880	10	1	24450761	1533	22.55	2.10	12	0.51	278.00	2991.00	13380	20240129	-53.14	3750	20231027	67.20	13380	-53.14	20240129	6020	4.15	20240705	13380	-53.14	20240129	3750	67.20	20231027	7.95	N	085670	500	122 억		785296	N	N	223	N	00	N
125	20240710	130655	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	6190	-80	5	-1.28	670682370	108389	75.33	6280	6300	6130	8150	4390	6270	6187.73	3.21	0	-9940	6390	6330	6270	6210	6150	6360	6240	122	1880	500	3880	10	1	24450761	1514	22.27	2.07	12	0.44	278.00	2991.00	13380	20240129	-53.74	3750	20231027	65.07	13380	-53.74	20240129	6020	2.82	20240705	13380	-53.74	20240129	3750	65.07	20231027	7.95	N	085670	500	122 억		785296	N	N	223	N	00	N
126	20240710	120654	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	6190	-80	5	-1.28	636550660	102878	71.50	6280	6300	6130	8150	4390	6270	6187.43	3.21	0	-10217	6390	6330	6270	6210	6150	6360	6240	122	1880	500	3880	10	1	24450761	1514	22.27	2.07	12	0.42	278.00	2991.00	13380	20240129	-53.74	3750	20231027	65.07	13380	-53.74	20240129	6020	2.82	20240705	13380	-53.74	20240129	3750	65.07	20231027	7.95	N	085670	500	122 억		785296	N	N	223	N	00	N
127	20240710	110655	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	6140	-130	5	-2.07	543870930	87848	61.05	6280	6300	6130	8150	4390	6270	6191.05	3.21	0	-15419	6390	6330	6270	6210	6150	6360	6240	122	1880	500	3880	10	1	24450761	1501	22.09	2.05	12	0.36	278.00	2991.00	13380	20240129	-54.11	3750	20231027	63.73	13380	-54.11	20240129	6020	1.99	20240705	13380	-54.11	20240129	3750	63.73	20231027	7.95	N	085670	500	122 억		785296	N	N	223	N	00	N
128	20240710	100651	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	6190	-80	5	-1.28	292359100	47071	32.71	6280	6300	6170	8150	4390	6270	6211.02	3.21	0	-17861	6390	6330	6270	6210	6150	6360	6240	122	1880	500	3880	10	1	24450761	1514	22.27	2.07	12	0.19	278.00	2991.00	13380	20240129	-53.74	3750	20231027	65.07	13380	-53.74	20240129	6020	2.82	20240705	13380	-53.74	20240129	3750	65.07	20231027	7.95	N	085670	500	122 억		785296	N	N	223	N	00	N
129	20240710	090655	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	6230	-40	5	-0.64	55664940	8888	6.18	6280	6300	6230	8150	4390	6270	6262.93	3.21	0	-6188	6390	6330	6270	6210	6150	6360	6240	122	1880	500	3880	10	1	24450761	1523	22.41	2.08	12	0.04	278.00	2991.00	13380	20240129	-53.44	3750	20231027	66.13	13380	-53.44	20240129	6020	3.49	20240705	13380	-53.44	20240129	3750	66.13	20231027	7.95	N	085670	500	122 억		785296	N	N	223	N	00	N
130	20240709	160652	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	6270	40	2	0.64	894337900	142958	80.70	6230	6330	6210	8090	4370	6230	6255.88	3.24	0	-7677	6350	6290	6180	6120	6010	6320	6150	122	1860	500	3860	10	1	24450761	1533	22.55	2.10	12	0.58	278.00	2991.00	13380	20240129	-53.14	3750	20231027	67.20	13380	-53.14	20240129	6020	4.15	20240705	13380	-53.14	20240129	3750	67.20	20231027	7.95	N	085670	500	122 억		792937	N	N	223	N	00	N
131	20240709	150654	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	6240	10	2	0.16	808456750	129247	72.96	6230	6330	6210	8090	4370	6230	6255.13	3.24	0	-3549	6350	6290	6180	6120	6010	6320	6150	122	1860	500	3860	10	1	24450761	1526	22.45	2.09	12	0.53	278.00	2991.00	13380	20240129	-53.36	3750	20231027	66.40	13380	-53.36	20240129	6020	3.65	20240705	13380	-53.36	20240129	3750	66.40	20231027	7.95	N	085670	500	122 억		792937	N	N	214	N	00	N
132	20240709	140654	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	6250	20	2	0.32	707247900	113039	63.81	6230	6330	6210	8090	4370	6230	6256.67	3.24	0	-3347	6350	6290	6180	6120	6010	6320	6150	122	1860	500	3860	10	1	24450761	1528	22.48	2.09	12	0.46	278.00	2991.00	13380	20240129	-53.29	3750	20231027	66.67	13380	-53.29	20240129	6020	3.82	20240705	13380	-53.29	20240129	3750	66.67	20231027	7.95	N	085670	500	122 억		792937	N	N	214	N	00	N
133	20240709	130657	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	6240	10	2	0.16	609177020	97275	54.91	6230	6330	6210	8090	4370	6230	6262.42	3.24	0	-3542	6350	6290	6180	6120	6010	6320	6150	122	1860	500	3860	10	1	24450761	1526	22.45	2.09	12	0.40	278.00	2991.00	13380	20240129	-53.36	3750	20231027	66.40	13380	-53.36	20240129	6020	3.65	20240705	13380	-53.36	20240129	3750	66.40	20231027	7.95	N	085670	500	122 억		792937	N	N	214	N	00	N
134	20240709	120658	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	6220	-10	5	-0.16	523756920	83555	47.17	6230	6330	6210	8090	4370	6230	6268.41	3.24	0	-6256	6350	6290	6180	6120	6010	6320	6150	122	1860	500	3860	10	1	24450761	1521	22.37	2.08	12	0.34	278.00	2991.00	13380	20240129	-53.51	3750	20231027	65.87	13380	-53.51	20240129	6020	3.32	20240705	13380	-53.51	20240129	3750	65.87	20231027	7.95	N	085670	500	122 억		792937	N	N	214	N	00	N
135	20240709	110658	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	6240	10	2	0.16	420897320	67048	37.85	6230	6330	6230	8090	4370	6230	6277.55	3.24	0	-5090	6350	6290	6180	6120	6010	6320	6150	122	1860	500	3860	10	1	24450761	1526	22.45	2.09	12	0.27	278.00	2991.00	13380	20240129	-53.36	3750	20231027	66.40	13380	-53.36	20240129	6020	3.65	20240705	13380	-53.36	20240129	3750	66.40	20231027	7.95	N	085670	500	122 억		792937	N	N	214	N	00	N
136	20240709	100655	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	6270	40	2	0.64	337311220	53681	30.30	6230	6330	6230	8090	4370	6230	6283.62	3.24	0	-2166	6350	6290	6180	6120	6010	6320	6150	122	1860	500	3860	10	1	24450761	1533	22.55	2.10	12	0.22	278.00	2991.00	13380	20240129	-53.14	3750	20231027	67.20	13380	-53.14	20240129	6020	4.15	20240705	13380	-53.14	20240129	3750	67.20	20231027	7.95	N	085670	500	122 억		792937	N	N	214	N	00	N
137	20240709	090654	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	6310	80	2	1.28	77602640	12342	6.97	6230	6330	6230	8090	4370	6230	6287.69	3.24	0	860	6350	6290	6180	6120	6010	6320	6150	122	1860	500	3860	10	1	24450761	1543	22.70	2.11	12	0.05	278.00	2991.00	13380	20240129	-52.84	3750	20231027	68.27	13380	-52.84	20240129	6020	4.82	20240705	13380	-52.84	20240129	3750	68.27	20231027	7.95	N	085670	500	122 억		792937	N	N	214	N	00	N
138	20240708	160649	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	6230	170	2	2.81	1089700120	176213	50.78	6070	6240	6070	7870	4250	6060	6183.83	3.10	0	34821	6380	6220	6120	5960	5860	6170	5910	122	1810	500	3750	10	1	24450761	1523	22.41	2.08	12	0.72	278.00	2991.00	13380	20240129	-53.44	3750	20231027	66.13	13380	-53.44	20240129	6020	3.49	20240705	13380	-53.44	20240129	3750	66.13	20231027	8.07	N	085670	500	122 억		758643	N	N	214	N	00	N
139	20240708	150651	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	6230	170	2	2.81	1012528590	163806	47.21	6070	6240	6070	7870	4250	6060	6181.38	3.10	0	33627	6380	6220	6120	5960	5860	6170	5910	122	1810	500	3750	10	1	24450761	1523	22.41	2.08	12	0.67	278.00	2991.00	13380	20240129	-53.44	3750	20231027	66.13	13380	-53.44	20240129	6020	3.49	20240705	13380	-53.44	20240129	3750	66.13	20231027	8.07	N	085670	500	122 억		758643	N	N	123	N	00	N
140	20240708	140653	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	6220	160	2	2.64	899053550	145550	41.95	6070	6240	6070	7870	4250	6060	6177.06	3.10	0	25630	6380	6220	6120	5960	5860	6170	5910	122	1810	500	3750	10	1	24450761	1521	22.37	2.08	12	0.60	278.00	2991.00	13380	20240129	-53.51	3750	20231027	65.87	13380	-53.51	20240129	6020	3.32	20240705	13380	-53.51	20240129	3750	65.87	20231027	8.07	N	085670	500	122 억		758643	N	N	123	N	00	N
141	20240708	130648	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	6230	170	2	2.81	814993150	132035	38.05	6070	6240	6070	7870	4250	6060	6172.68	3.10	0	21259	6380	6220	6120	5960	5860	6170	5910	122	1810	500	3750	10	1	24450761	1523	22.41	2.08	12	0.54	278.00	2991.00	13380	20240129	-53.44	3750	20231027	66.13	13380	-53.44	20240129	6020	3.49	20240705	13380	-53.44	20240129	3750	66.13	20231027	8.07	N	085670	500	122 억		758643	N	N	123	N	00	N
142	20240708	120650	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	6220	160	2	2.64	668582640	108432	31.25	6070	6240	6070	7870	4250	6060	6166.06	3.10	0	20946	6380	6220	6120	5960	5860	6170	5910	122	1810	500	3750	10	1	24450761	1521	22.37	2.08	12	0.44	278.00	2991.00	13380	20240129	-53.51	3750	20231027	65.87	13380	-53.51	20240129	6020	3.32	20240705	13380	-53.51	20240129	3750	65.87	20231027	8.07	N	085670	500	122 억		758643	N	N	123	N	00	N
143	20240708	110648	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	6200	140	2	2.31	523454270	85081	24.52	6070	6220	6070	7870	4250	6060	6152.58	3.10	0	20746	6380	6220	6120	5960	5860	6170	5910	122	1810	500	3750	10	1	24450761	1516	22.30	2.07	12	0.35	278.00	2991.00	13380	20240129	-53.66	3750	20231027	65.33	13380	-53.66	20240129	6020	2.99	20240705	13380	-53.66	20240129	3750	65.33	20231027	8.07	N	085670	500	122 억		758643	N	N	123	N	00	N
144	20240708	100649	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	6200	140	2	2.31	360468700	58743	16.93	6070	6200	6070	7870	4250	6060	6136.56	3.10	0	21458	6380	6220	6120	5960	5860	6170	5910	122	1810	500	3750	10	1	24450761	1516	22.30	2.07	12	0.24	278.00	2991.00	13380	20240129	-53.66	3750	20231027	65.33	13380	-53.66	20240129	6020	2.99	20240705	13380	-53.66	20240129	3750	65.33	20231027	8.07	N	085670	500	122 억		758643	N	N	123	N	00	N
145	20240708	090649	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	6100	40	2	0.66	99130240	16180	4.66	6070	6160	6070	7870	4250	6060	6127.33	3.10	0	4967	6380	6220	6120	5960	5860	6170	5910	122	1810	500	3750	10	1	24450761	1491	21.94	2.04	12	0.07	278.00	2991.00	13380	20240129	-54.41	3750	20231027	62.67	13380	-54.41	20240129	6020	1.33	20240705	13380	-54.41	20240129	3750	62.67	20231027	8.07	N	085670	500	122 억		758643	N	N	123	N	00	N
146	20240705	160646	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	6060	-120	5	-1.94	2109714160	345269	227.41	6170	6280	6020	8030	4330	6180	6110.44	2.88	0	-40397	6306	6242	6186	6122	6066	6275	6155	122	1850	500	3830	10	1	24450761	1482	21.80	2.03	12	1.41	278.00	2991.00	13380	20240129	-54.71	3750	20231027	61.60	13380	-54.71	20240129	6020	0.66	20240705	13380	-54.71	20240129	3750	61.60	20231027	8.10	N	085670	500	122 억		703831	N	N	123	N	00	N
147	20240705	150648	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	6040	-140	5	-2.27	1936571290	316631	208.55	6170	6280	6020	8030	4330	6180	6116.14	2.88	0	-49341	6306	6242	6186	6122	6066	6275	6155	122	1850	500	3830	10	1	24450761	1477	21.73	2.02	12	1.29	278.00	2991.00	13380	20240129	-54.86	3750	20231027	61.07	13380	-54.86	20240129	6020	0.33	20240705	13380	-54.86	20240129	3750	61.07	20231027	8.10	N	085670	500	122 억		703831	N	N	111	N	00	N
148	20240705	140648	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	6150	-30	5	-0.49	751119340	121109	79.77	6170	6280	6150	8030	4330	6180	6202.05	2.88	0	-6483	6306	6242	6186	6122	6066	6275	6155	122	1850	500	3830	10	1	24450761	1504	22.12	2.06	12	0.50	278.00	2991.00	13380	20240129	-54.04	3750	20231027	64.00	13380	-54.04	20240129	6090	0.99	20240118	13380	-54.04	20240129	3750	64.00	20231027	8.10	N	085670	500	122 억		703831	N	N	111	N	00	N
149	20240705	130648	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	6210	30	2	0.49	602525920	97064	63.93	6170	6280	6150	8030	4330	6180	6207.57	2.88	0	1206	6306	6242	6186	6122	6066	6275	6155	122	1850	500	3830	10	1	24450761	1518	22.34	2.08	12	0.40	278.00	2991.00	13380	20240129	-53.59	3750	20231027	65.60	13380	-53.59	20240129	6090	1.97	20240118	13380	-53.59	20240129	3750	65.60	20231027	8.10	N	085670	500	122 억		703831	N	N	111	N	00	N
150	20240705	120648	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	6190	10	2	0.16	533644240	85973	56.63	6170	6280	6150	8030	4330	6180	6207.18	2.88	0	3684	6306	6242	6186	6122	6066	6275	6155	122	1850	500	3830	10	1	24450761	1514	22.27	2.07	12	0.35	278.00	2991.00	13380	20240129	-53.74	3750	20231027	65.07	13380	-53.74	20240129	6090	1.64	20240118	13380	-53.74	20240129	3750	65.07	20231027	8.10	N	085670	500	122 억		703831	N	N	111	N	00	N
151	20240705	110645	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	6220	40	2	0.65	441557410	71111	46.84	6170	6280	6150	8030	4330	6180	6209.49	2.88	0	2063	6306	6242	6186	6122	6066	6275	6155	122	1850	500	3830	10	1	24450761	1521	22.37	2.08	12	0.29	278.00	2991.00	13380	20240129	-53.51	3750	20231027	65.87	13380	-53.51	20240129	6090	2.13	20240118	13380	-53.51	20240129	3750	65.87	20231027	8.10	N	085670	500	122 억		703831	N	N	111	N	00	N
152	20240705	100646	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	6260	80	2	1.29	263300730	42441	27.95	6170	6280	6150	8030	4330	6180	6204.03	2.88	0	-520	6306	6242	6186	6122	6066	6275	6155	122	1850	500	3830	10	1	24450761	1531	22.52	2.09	12	0.17	278.00	2991.00	13380	20240129	-53.21	3750	20231027	66.93	13380	-53.21	20240129	6090	2.79	20240118	13380	-53.21	20240129	3750	66.93	20231027	8.10	N	085670	500	122 억		703831	N	N	111	N	00	N
153	20240705	090647	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	6200	20	2	0.32	32787400	5304	3.49	6170	6230	6170	8030	4330	6180	6181.70	2.88	0	2540	6306	6242	6186	6122	6066	6275	6155	122	1850	500	3830	10	1	24450761	1516	22.30	2.07	12	0.02	278.00	2991.00	13380	20240129	-53.66	3750	20231027	65.33	13380	-53.66	20240129	6090	1.81	20240118	13380	-53.66	20240129	3750	65.33	20231027	8.10	N	085670	500	122 억		703831	N	N	111	N	00	N
154	20240704	160643	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	6180	50	2	0.82	936222630	151607	50.48	6150	6250	6130	7960	4300	6130	6175.31	2.87	0	1790	6363	6246	6173	6056	5983	6210	6020	122	1830	500	3800	10	1	24450761	1511	22.23	2.07	12	0.62	278.00	2991.00	13380	20240129	-53.81	3750	20231027	64.80	13380	-53.81	20240129	6090	1.48	20240118	13380	-53.81	20240129	3750	64.80	20231027	8.01	N	085670	500	122 억		702438	N	N	111	N	00	N
155	20240704	150646	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	6170	40	2	0.65	815283010	132053	43.97	6150	6250	6130	7960	4300	6130	6173.91	2.87	0	8604	6363	6246	6173	6056	5983	6210	6020	122	1830	500	3800	10	1	24450761	1509	22.19	2.06	12	0.54	278.00	2991.00	13380	20240129	-53.89	3750	20231027	64.53	13380	-53.89	20240129	6090	1.31	20240118	13380	-53.89	20240129	3750	64.53	20231027	8.01	N	085670	500	122 억		702438	N	N	157	N	00	N
156	20240704	140646	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	6160	30	2	0.49	677995090	109797	36.56	6150	6250	6130	7960	4300	6130	6174.99	2.87	0	10938	6363	6246	6173	6056	5983	6210	6020	122	1830	500	3800	10	1	24450761	1506	22.16	2.06	12	0.45	278.00	2991.00	13380	20240129	-53.96	3750	20231027	64.27	13380	-53.96	20240129	6090	1.15	20240118	13380	-53.96	20240129	3750	64.27	20231027	8.01	N	085670	500	122 억		702438	N	N	157	N	00	N
157	20240704	130646	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	6170	40	2	0.65	534172310	86418	28.77	6150	6250	6140	7960	4300	6130	6181.26	2.87	0	10052	6363	6246	6173	6056	5983	6210	6020	122	1830	500	3800	10	1	24450761	1509	22.19	2.06	12	0.35	278.00	2991.00	13380	20240129	-53.89	3750	20231027	64.53	13380	-53.89	20240129	6090	1.31	20240118	13380	-53.89	20240129	3750	64.53	20231027	8.01	N	085670	500	122 억		702438	N	N	157	N	00	N
158	20240704	120645	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	6170	40	2	0.65	463647560	74989	24.97	6150	6250	6140	7960	4300	6130	6182.87	2.87	0	11793	6363	6246	6173	6056	5983	6210	6020	122	1830	500	3800	10	1	24450761	1509	22.19	2.06	12	0.31	278.00	2991.00	13380	20240129	-53.89	3750	20231027	64.53	13380	-53.89	20240129	6090	1.31	20240118	13380	-53.89	20240129	3750	64.53	20231027	8.01	N	085670	500	122 억		702438	N	N	157	N	00	N
159	20240704	110644	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	6190	60	2	0.98	375601990	60701	20.21	6150	6250	6140	7960	4300	6130	6187.74	2.87	0	10684	6363	6246	6173	6056	5983	6210	6020	122	1830	500	3800	10	1	24450761	1514	22.27	2.07	12	0.25	278.00	2991.00	13380	20240129	-53.74	3750	20231027	65.07	13380	-53.74	20240129	6090	1.64	20240118	13380	-53.74	20240129	3750	65.07	20231027	8.01	N	085670	500	122 억		702438	N	N	157	N	00	N
160	20240704	100645	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	6180	50	2	0.82	272570340	44028	14.66	6150	6250	6140	7960	4300	6130	6190.84	2.87	0	8998	6363	6246	6173	6056	5983	6210	6020	122	1830	500	3800	10	1	24450761	1511	22.23	2.07	12	0.18	278.00	2991.00	13380	20240129	-53.81	3750	20231027	64.80	13380	-53.81	20240129	6090	1.48	20240118	13380	-53.81	20240129	3750	64.80	20231027	8.01	N	085670	500	122 억		702438	N	N	157	N	00	N
161	20240704	090646	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	6250	120	2	1.96	62234760	10059	3.35	6150	6250	6150	7960	4300	6130	6186.97	2.87	0	5679	6363	6246	6173	6056	5983	6210	6020	122	1830	500	3800	10	1	24450761	1528	22.48	2.09	12	0.04	278.00	2991.00	13380	20240129	-53.29	3750	20231027	66.67	13380	-53.29	20240129	6090	2.63	20240118	13380	-53.29	20240129	3750	66.67	20231027	8.01	N	085670	500	122 억		702438	N	N	157	N	00	N
162	20240703	160642	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	6130	-110	5	-1.76	1813169890	294488	103.66	6290	6290	6100	8110	4370	6240	6157.07	2.64	0	57591	6553	6396	6293	6136	6033	6345	6085	122	1870	500	3860	10	1	24450761	1499	22.05	2.05	12	1.20	278.00	2991.00	13380	20240129	-54.19	3750	20231027	63.47	13380	-54.19	20240129	6090	0.66	20240118	13380	-54.19	20240129	3750	63.47	20231027	7.98	N	085670	500	122 억		644880	N	N	157	N	00	N
163	20240703	150644	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	6150	-90	5	-1.44	1495501370	242634	85.40	6290	6290	6100	8110	4370	6240	6163.61	2.64	0	46217	6553	6396	6293	6136	6033	6345	6085	122	1870	500	3860	10	1	24450761	1504	22.12	2.06	12	0.99	278.00	2991.00	13380	20240129	-54.04	3750	20231027	64.00	13380	-54.04	20240129	6090	0.99	20240118	13380	-54.04	20240129	3750	64.00	20231027	7.98	N	085670	500	122 억		644880	N	N	212	N	00	N
164	20240703	140644	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	6160	-80	5	-1.28	1239152320	200917	70.72	6290	6290	6100	8110	4370	6240	6167.48	2.64	0	42815	6553	6396	6293	6136	6033	6345	6085	122	1870	500	3860	10	1	24450761	1506	22.16	2.06	12	0.82	278.00	2991.00	13380	20240129	-53.96	3750	20231027	64.27	13380	-53.96	20240129	6090	1.15	20240118	13380	-53.96	20240129	3750	64.27	20231027	7.98	N	085670	500	122 억		644880	N	N	212	N	00	N
165	20240703	130643	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	6160	-80	5	-1.28	1080360510	175130	61.64	6290	6290	6100	8110	4370	6240	6168.91	2.64	0	32586	6553	6396	6293	6136	6033	6345	6085	122	1870	500	3860	10	1	24450761	1506	22.16	2.06	12	0.72	278.00	2991.00	13380	20240129	-53.96	3750	20231027	64.27	13380	-53.96	20240129	6090	1.15	20240118	13380	-53.96	20240129	3750	64.27	20231027	7.98	N	085670	500	122 억		644880	N	N	212	N	00	N
166	20240703	120642	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	6160	-80	5	-1.28	994633320	161198	56.74	6290	6290	6100	8110	4370	6240	6170.26	2.64	0	29637	6553	6396	6293	6136	6033	6345	6085	122	1870	500	3860	10	1	24450761	1506	22.16	2.06	12	0.66	278.00	2991.00	13380	20240129	-53.96	3750	20231027	64.27	13380	-53.96	20240129	6090	1.15	20240118	13380	-53.96	20240129	3750	64.27	20231027	7.98	N	085670	500	122 억		644880	N	N	212	N	00	N
167	20240703	110645	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	6140	-100	5	-1.60	757162280	122565	43.14	6290	6290	6100	8110	4370	6240	6177.64	2.64	0	8869	6553	6396	6293	6136	6033	6345	6085	122	1870	500	3860	10	1	24450761	1501	22.09	2.05	12	0.50	278.00	2991.00	13380	20240129	-54.11	3750	20231027	63.73	13380	-54.11	20240129	6090	0.82	20240118	13380	-54.11	20240129	3750	63.73	20231027	7.98	N	085670	500	122 억		644880	N	N	212	N	00	N
168	20240703	100645	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	6160	-80	5	-1.28	502063770	80957	28.50	6290	6290	6120	8110	4370	6240	6201.61	2.64	0	2260	6553	6396	6293	6136	6033	6345	6085	122	1870	500	3860	10	1	24450761	1506	22.16	2.06	12	0.33	278.00	2991.00	13380	20240129	-53.96	3750	20231027	64.27	13380	-53.96	20240129	6090	1.15	20240118	13380	-53.96	20240129	3750	64.27	20231027	7.98	N	085670	500	122 억		644880	N	N	212	N	00	N
169	20240703	090642	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	6260	20	2	0.32	42931950	6881	2.42	6290	6290	6220	8110	4370	6240	6239.20	2.64	0	1244	6553	6396	6293	6136	6033	6345	6085	122	1870	500	3860	10	1	24450761	1531	22.52	2.09	12	0.03	278.00	2991.00	13380	20240129	-53.21	3750	20231027	66.93	13380	-53.21	20240129	6090	2.79	20240118	13380	-53.21	20240129	3750	66.93	20231027	7.98	N	085670	500	122 억		644880	N	N	212	N	00	N
170	20240702	160641	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	6240	-160	5	-2.50	1771873790	282962	147.29	6360	6450	6190	8320	4480	6400	6261.96	2.50	0	33572	6586	6492	6446	6352	6306	6470	6330	122	1920	500	3960	10	1	24450761	1526	22.45	2.09	12	1.16	278.00	2991.00	13380	20240129	-53.36	3750	20231027	66.40	13380	-53.36	20240129	6090	2.46	20240118	13380	-53.36	20240129	3750	66.40	20231027	7.95	N	085670	500	122 억		610629	N	N	212	N	00	N
171	20240702	150642	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	6260	-140	5	-2.19	1695461970	270725	140.92	6360	6450	6190	8320	4480	6400	6262.67	2.50	0	33748	6586	6492	6446	6352	6306	6470	6330	122	1920	500	3960	10	1	24450761	1531	22.52	2.09	12	1.11	278.00	2991.00	13380	20240129	-53.21	3750	20231027	66.93	13380	-53.21	20240129	6090	2.79	20240118	13380	-53.21	20240129	3750	66.93	20231027	7.95	N	085670	500	122 억		610629	N	N	232	N	00	N
172	20240702	140642	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	6230	-170	5	-2.66	1548653140	247207	128.68	6360	6450	6190	8320	4480	6400	6264.60	2.50	0	26599	6586	6492	6446	6352	6306	6470	6330	122	1920	500	3960	10	1	24450761	1523	22.41	2.08	12	1.01	278.00	2991.00	13380	20240129	-53.44	3750	20231027	66.13	13380	-53.44	20240129	6090	2.30	20240118	13380	-53.44	20240129	3750	66.13	20231027	7.95	N	085670	500	122 억		610629	N	N	232	N	00	N
173	20240702	130642	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	6250	-150	5	-2.34	1292486300	205993	107.23	6360	6450	6200	8320	4480	6400	6274.42	2.50	0	18461	6586	6492	6446	6352	6306	6470	6330	122	1920	500	3960	10	1	24450761	1528	22.48	2.09	12	0.84	278.00	2991.00	13380	20240129	-53.29	3750	20231027	66.67	13380	-53.29	20240129	6090	2.63	20240118	13380	-53.29	20240129	3750	66.67	20231027	7.95	N	085670	500	122 억		610629	N	N	232	N	00	N
174	20240702	120643	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	6250	-150	5	-2.34	1210806410	192905	100.41	6360	6450	6200	8320	4480	6400	6276.70	2.50	0	13425	6586	6492	6446	6352	6306	6470	6330	122	1920	500	3960	10	1	24450761	1528	22.48	2.09	12	0.79	278.00	2991.00	13380	20240129	-53.29	3750	20231027	66.67	13380	-53.29	20240129	6090	2.63	20240118	13380	-53.29	20240129	3750	66.67	20231027	7.95	N	085670	500	122 억		610629	N	N	232	N	00	N
175	20240702	110641	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	6250	-150	5	-2.34	1065539960	169662	88.32	6360	6450	6200	8320	4480	6400	6280.37	2.50	0	2892	6586	6492	6446	6352	6306	6470	6330	122	1920	500	3960	10	1	24450761	1528	22.48	2.09	12	0.69	278.00	2991.00	13380	20240129	-53.29	3750	20231027	66.67	13380	-53.29	20240129	6090	2.63	20240118	13380	-53.29	20240129	3750	66.67	20231027	7.95	N	085670	500	122 억		610629	N	N	232	N	00	N
176	20240702	100642	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	6260	-140	5	-2.19	641515640	101686	52.93	6360	6450	6240	8320	4480	6400	6308.79	2.50	0	-4481	6586	6492	6446	6352	6306	6470	6330	122	1920	500	3960	10	1	24450761	1531	22.52	2.09	12	0.42	278.00	2991.00	13380	20240129	-53.21	3750	20231027	66.93	13380	-53.21	20240129	6090	2.79	20240118	13380	-53.21	20240129	3750	66.93	20231027	7.95	N	085670	500	122 억		610629	N	N	232	N	00	N
177	20240702	090643	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	6390	-10	5	-0.16	47322350	7414	3.86	6360	6450	6360	8320	4480	6400	6382.84	2.50	0	777	6586	6492	6446	6352	6306	6470	6330	122	1920	500	3960	10	1	24450761	1562	22.99	2.14	12	0.03	278.00	2991.00	13380	20240129	-52.24	3750	20231027	70.40	13380	-52.24	20240129	6090	4.93	20240118	13380	-52.24	20240129	3750	70.40	20231027	7.95	N	085670	500	122 억		610629	N	N	232	N	00	N
178	20240701	160640	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	6400	-30	5	-0.47	1232323910	190933	64.21	6500	6540	6400	8350	4510	6430	6454.59	2.57	0	-16595	6583	6506	6393	6316	6203	6545	6355	122	1920	500	3980	10	1	24450761	1565	23.02	2.14	12	0.78	278.00	2991.00	13380	20240129	-52.17	3750	20231027	70.67	13380	-52.17	20240129	6090	5.09	20240118	13380	-52.17	20240129	3750	70.67	20231027	8.01	N	085670	500	122 억		627572	N	N	232	N	00	N
179	20240701	150641	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	6440	10	2	0.16	1104150170	170958	57.50	6500	6540	6410	8350	4510	6430	6458.69	2.57	0	-15495	6583	6506	6393	6316	6203	6545	6355	122	1920	500	3980	10	1	24450761	1575	23.17	2.15	12	0.70	278.00	2991.00	13380	20240129	-51.87	3750	20231027	71.73	13380	-51.87	20240129	6090	5.75	20240118	13380	-51.87	20240129	3750	71.73	20231027	8.01	N	085670	500	122 억		627572	N	N	52	N	00	N
180	20240701	140640	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	6430	0	3	0.00	953018320	147473	49.60	6500	6540	6410	8350	4510	6430	6462.44	2.57	0	-13257	6583	6506	6393	6316	6203	6545	6355	122	1920	500	3980	10	1	24450761	1572	23.13	2.15	12	0.60	278.00	2991.00	13380	20240129	-51.94	3750	20231027	71.47	13380	-51.94	20240129	6090	5.58	20240118	13380	-51.94	20240129	3750	71.47	20231027	8.01	N	085670	500	122 억		627572	N	N	52	N	00	N
181	20240701	130640	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	6430	0	3	0.00	843704460	130472	43.88	6500	6540	6410	8350	4510	6430	6466.70	2.57	0	-10349	6583	6506	6393	6316	6203	6545	6355	122	1920	500	3980	10	1	24450761	1572	23.13	2.15	12	0.53	278.00	2991.00	13380	20240129	-51.94	3750	20231027	71.47	13380	-51.94	20240129	6090	5.58	20240118	13380	-51.94	20240129	3750	71.47	20231027	8.01	N	085670	500	122 억		627572	N	N	52	N	00	N
182	20240701	120641	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	6420	-10	5	-0.16	705461740	108972	36.65	6500	6540	6420	8350	4510	6430	6473.99	2.57	0	-6800	6583	6506	6393	6316	6203	6545	6355	122	1920	500	3980	10	1	24450761	1570	23.09	2.15	12	0.45	278.00	2991.00	13380	20240129	-52.02	3750	20231027	71.20	13380	-52.02	20240129	6090	5.42	20240118	13380	-52.02	20240129	3750	71.20	20231027	8.01	N	085670	500	122 억		627572	N	N	52	N	00	N
183	20240701	110639	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	6450	20	2	0.31	565455740	87243	29.34	6500	6540	6430	8350	4510	6430	6481.69	2.57	0	-2799	6583	6506	6393	6316	6203	6545	6355	122	1920	500	3980	10	1	24450761	1577	23.20	2.16	12	0.36	278.00	2991.00	13380	20240129	-51.79	3750	20231027	72.00	13380	-51.79	20240129	6090	5.91	20240118	13380	-51.79	20240129	3750	72.00	20231027	8.01	N	085670	500	122 억		627572	N	N	52	N	00	N
184	20240701	100639	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	6470	40	2	0.62	400913380	61784	20.78	6500	6540	6430	8350	4510	6430	6489.44	2.57	0	3450	6583	6506	6393	6316	6203	6545	6355	122	1920	500	3980	10	1	24450761	1582	23.27	2.16	12	0.25	278.00	2991.00	13380	20240129	-51.64	3750	20231027	72.53	13380	-51.64	20240129	6090	6.24	20240118	13380	-51.64	20240129	3750	72.53	20231027	8.01	N	085670	500	122 억		627572	N	N	52	N	00	N
185	20240701	090637	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	6510	80	2	1.24	137245970	21147	7.11	6500	6540	6440	8350	4510	6430	6491.57	2.57	0	4580	6583	6506	6393	6316	6203	6545	6355	122	1920	500	3980	10	1	24450761	1592	23.42	2.18	12	0.09	278.00	2991.00	13380	20240129	-51.35	3750	20231027	73.60	13380	-51.35	20240129	6090	6.90	20240118	13380	-51.35	20240129	3750	73.60	20231027	8.01	N	085670	500	122 억		627572	N	N	52	N	00	N