KissMeData/214430/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	161002	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	33050	1000	2	3.12	1707944000	52691	109.98	32050	33200	31400	41650	22450	32050	32414.34	1.81	0	-7202	33750	32900	32200	31350	30650	32550	31000	36	9600	500	22430	50	1	7106760	2349	18.69	2.51	12	0.74	1768.00	13173.00	51200	20240329	-35.45	25700	20231027	28.60	51200	-35.45	20240329	27400	20.62	20240206	51200	-35.45	20240329	25700	28.60	20231027	4.82	N	214430	500	35 억		128323	N	N	0	N	00	N
3	20240731	151016	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	33050	1000	2	3.12	1655436150	51099	106.66	32050	33200	31400	41650	22450	32050	32396.64	1.81	0	-6466	33750	32900	32200	31350	30650	32550	31000	36	9600	500	22430	50	1	7106760	2349	18.69	2.51	12	0.72	1768.00	13173.00	51200	20240329	-35.45	25700	20231027	28.60	51200	-35.45	20240329	27400	20.62	20240206	51200	-35.45	20240329	25700	28.60	20231027	4.82	N	214430	500	35 억		128323	N	N	0	N	00	N
4	20240731	141015	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	32750	700	2	2.18	1306939550	40522	84.58	32050	33050	31400	41650	22450	32050	32252.59	1.81	0	-7891	33750	32900	32200	31350	30650	32550	31000	36	9600	500	22430	50	1	7106760	2327	18.52	2.49	12	0.57	1768.00	13173.00	51200	20240329	-36.04	25700	20231027	27.43	51200	-36.04	20240329	27400	19.53	20240206	51200	-36.04	20240329	25700	27.43	20231027	4.82	N	214430	500	35 억		128323	N	N	0	N	00	N
5	20240731	131011	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	32850	800	2	2.50	1053466400	32782	68.43	32050	33050	31400	41650	22450	32050	32135.51	1.81	0	-4720	33750	32900	32200	31350	30650	32550	31000	36	9600	500	22430	50	1	7106760	2335	18.58	2.49	12	0.46	1768.00	13173.00	51200	20240329	-35.84	25700	20231027	27.82	51200	-35.84	20240329	27400	19.89	20240206	51200	-35.84	20240329	25700	27.82	20231027	4.82	N	214430	500	35 억		128323	N	N	0	N	00	N
6	20240731	121011	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	32250	200	2	0.62	724954500	22751	47.49	32050	32400	31400	41650	22450	32050	31864.73	1.81	0	-2798	33750	32900	32200	31350	30650	32550	31000	36	9600	500	22430	50	1	7106760	2292	18.24	2.45	12	0.32	1768.00	13173.00	51200	20240329	-37.01	25700	20231027	25.49	51200	-37.01	20240329	27400	17.70	20240206	51200	-37.01	20240329	25700	25.49	20231027	4.82	N	214430	500	35 억		128323	N	N	0	N	00	N
7	20240731	111014	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	31800	-250	5	-0.78	621365400	19511	40.73	32050	32300	31400	41650	22450	32050	31846.93	1.81	0	-2896	33750	32900	32200	31350	30650	32550	31000	36	9600	500	22430	50	1	7106760	2260	17.99	2.41	12	0.27	1768.00	13173.00	51200	20240329	-37.89	25700	20231027	23.74	51200	-37.89	20240329	27400	16.06	20240206	51200	-37.89	20240329	25700	23.74	20231027	4.82	N	214430	500	35 억		128323	N	N	0	N	00	N
8	20240731	101009	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	32100	50	2	0.16	356302800	11166	23.31	32050	32300	31450	41650	22450	32050	31909.62	1.81	0	-1136	33750	32900	32200	31350	30650	32550	31000	36	9600	500	22430	50	1	7106760	2281	18.16	2.44	12	0.16	1768.00	13173.00	51200	20240329	-37.30	25700	20231027	24.90	51200	-37.30	20240329	27400	17.15	20240206	51200	-37.30	20240329	25700	24.90	20231027	4.82	N	214430	500	35 억		128323	N	N	0	N	00	N
9	20240731	091010	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	31700	-350	5	-1.09	140119100	4380	9.14	32050	32300	31500	41650	22450	32050	31990.66	1.81	0	-1343	33750	32900	32200	31350	30650	32550	31000	36	9600	500	22430	50	1	7106760	2253	17.93	2.41	12	0.06	1768.00	13173.00	51200	20240329	-38.09	25700	20231027	23.35	51200	-38.09	20240329	27400	15.69	20240206	51200	-38.09	20240329	25700	23.35	20231027	4.82	N	214430	500	35 억		128323	N	N	0	N	00	N
10	20240730	160945	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	32050	-1000	5	-3.03	1533521500	47905	132.99	32750	33050	31500	42950	23150	33050	32011.72	1.82	0	202	33950	33500	32950	32500	31950	33725	32725	36	9900	500	23130	50	1	7106760	2278	18.13	2.43	12	0.67	1768.00	13173.00	51200	20240329	-37.40	25700	20231027	24.71	51200	-37.40	20240329	27400	16.97	20240206	51200	-37.40	20240329	25700	24.71	20231027	4.84	N	214430	500	35 억		129669	N	N	0	N	00	N
11	20240730	151003	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	32000	-1050	5	-3.18	1491995500	46608	129.39	32750	33050	31500	42950	23150	33050	32011.58	1.82	0	458	33950	33500	32950	32500	31950	33725	32725	36	9900	500	23130	50	1	7106760	2274	18.10	2.43	12	0.66	1768.00	13173.00	51200	20240329	-37.50	25700	20231027	24.51	51200	-37.50	20240329	27400	16.79	20240206	51200	-37.50	20240329	25700	24.51	20231027	4.84	N	214430	500	35 억		129669	N	N	0	N	00	N
12	20240730	140952	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	31800	-1250	5	-3.78	1173929650	36605	101.62	32750	33050	31800	42950	23150	33050	32070.20	1.82	0	-2370	33950	33500	32950	32500	31950	33725	32725	36	9900	500	23130	50	1	7106760	2260	17.99	2.41	12	0.52	1768.00	13173.00	51200	20240329	-37.89	25700	20231027	23.74	51200	-37.89	20240329	27400	16.06	20240206	51200	-37.89	20240329	25700	23.74	20231027	4.84	N	214430	500	35 억		129669	N	N	0	N	00	N
13	20240730	130956	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	32100	-950	5	-2.87	890311950	27709	76.92	32750	33050	31800	42950	23150	33050	32130.79	1.82	0	-3252	33950	33500	32950	32500	31950	33725	32725	36	9900	500	23130	50	1	7106760	2281	18.16	2.44	12	0.39	1768.00	13173.00	51200	20240329	-37.30	25700	20231027	24.90	51200	-37.30	20240329	27400	17.15	20240206	51200	-37.30	20240329	25700	24.90	20231027	4.84	N	214430	500	35 억		129669	N	N	0	N	00	N
14	20240730	120949	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	32000	-1050	5	-3.18	636230000	19743	54.81	32750	33050	31900	42950	23150	33050	32225.60	1.82	0	-3906	33950	33500	32950	32500	31950	33725	32725	36	9900	500	23130	50	1	7106760	2274	18.10	2.43	12	0.28	1768.00	13173.00	51200	20240329	-37.50	25700	20231027	24.51	51200	-37.50	20240329	27400	16.79	20240206	51200	-37.50	20240329	25700	24.51	20231027	4.84	N	214430	500	35 억		129669	N	N	0	N	00	N
15	20240730	110956	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	32050	-1000	5	-3.03	508847100	15763	43.76	32750	33050	32000	42950	23150	33050	32281.11	1.82	0	-2241	33950	33500	32950	32500	31950	33725	32725	36	9900	500	23130	50	1	7106760	2278	18.13	2.43	12	0.22	1768.00	13173.00	51200	20240329	-37.40	25700	20231027	24.71	51200	-37.40	20240329	27400	16.97	20240206	51200	-37.40	20240329	25700	24.71	20231027	4.84	N	214430	500	35 억		129669	N	N	0	N	00	N
16	20240730	101002	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	32300	-750	5	-2.27	405633600	12551	34.84	32750	33050	32000	42950	23150	33050	32318.83	1.82	0	-1375	33950	33500	32950	32500	31950	33725	32725	36	9900	500	23130	50	1	7106760	2295	18.27	2.45	12	0.18	1768.00	13173.00	51200	20240329	-36.91	25700	20231027	25.68	51200	-36.91	20240329	27400	17.88	20240206	51200	-36.91	20240329	25700	25.68	20231027	4.84	N	214430	500	35 억		129669	N	N	0	N	00	N
17	20240730	091007	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	32450	-600	5	-1.82	90230500	2775	7.70	32750	33050	32400	42950	23150	33050	32515.50	1.82	0	-670	33950	33500	32950	32500	31950	33725	32725	36	9900	500	23130	50	1	7106760	2306	18.35	2.46	12	0.04	1768.00	13173.00	51200	20240329	-36.62	25700	20231027	26.26	51200	-36.62	20240329	27400	18.43	20240206	51200	-36.62	20240329	25700	26.26	20231027	4.84	N	214430	500	35 억		129669	N	N	0	N	00	N
18	20240729	160944	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	33050	350	2	1.07	1178920100	35848	30.16	32400	33400	32400	42500	22900	32700	32886.33	1.77	0	4017	35400	34050	33000	31650	30600	33525	31125	36	9800	500	22890	50	1	7106760	2349	18.69	2.51	12	0.50	1768.00	13173.00	51200	20240329	-35.45	25700	20231027	28.60	51200	-35.45	20240329	27400	20.62	20240206	51200	-35.45	20240329	25700	28.60	20231027	5.02	N	214430	500	35 억		125800	N	N	0	N	00	N
19	20240729	150959	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	32950	250	2	0.76	1128514500	34318	28.88	32400	33400	32400	42500	22900	32700	32884.04	1.77	0	3906	35400	34050	33000	31650	30600	33525	31125	36	9800	500	22890	50	1	7106760	2342	18.64	2.50	12	0.48	1768.00	13173.00	51200	20240329	-35.64	25700	20231027	28.21	51200	-35.64	20240329	27400	20.26	20240206	51200	-35.64	20240329	25700	28.21	20231027	5.02	N	214430	500	35 억		125800	N	N	0	N	00	N
20	20240729	141005	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	32900	200	2	0.61	953525300	28996	24.40	32400	33400	32400	42500	22900	32700	32884.72	1.77	0	2230	35400	34050	33000	31650	30600	33525	31125	36	9800	500	22890	50	1	7106760	2338	18.61	2.50	12	0.41	1768.00	13173.00	51200	20240329	-35.74	25700	20231027	28.02	51200	-35.74	20240329	27400	20.07	20240206	51200	-35.74	20240329	25700	28.02	20231027	5.02	N	214430	500	35 억		125800	N	N	0	N	00	N
21	20240729	131003	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	33000	300	2	0.92	887620300	26995	22.71	32400	33400	32400	42500	22900	32700	32880.91	1.77	0	1721	35400	34050	33000	31650	30600	33525	31125	36	9800	500	22890	50	1	7106760	2345	18.67	2.51	12	0.38	1768.00	13173.00	51200	20240329	-35.55	25700	20231027	28.40	51200	-35.55	20240329	27400	20.44	20240206	51200	-35.55	20240329	25700	28.40	20231027	5.02	N	214430	500	35 억		125800	N	N	0	N	00	N
22	20240729	121001	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	32950	250	2	0.76	800916500	24365	20.50	32400	33400	32400	42500	22900	32700	32871.60	1.77	0	402	35400	34050	33000	31650	30600	33525	31125	36	9800	500	22890	50	1	7106760	2342	18.64	2.50	12	0.34	1768.00	13173.00	51200	20240329	-35.64	25700	20231027	28.21	51200	-35.64	20240329	27400	20.26	20240206	51200	-35.64	20240329	25700	28.21	20231027	5.02	N	214430	500	35 억		125800	N	N	0	N	00	N
23	20240729	110952	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	32950	250	2	0.76	610776500	18578	15.63	32400	33400	32400	42500	22900	32700	32876.33	1.77	0	-881	35400	34050	33000	31650	30600	33525	31125	36	9800	500	22890	50	1	7106760	2342	18.64	2.50	12	0.26	1768.00	13173.00	51200	20240329	-35.64	25700	20231027	28.21	51200	-35.64	20240329	27400	20.26	20240206	51200	-35.64	20240329	25700	28.21	20231027	5.02	N	214430	500	35 억		125800	N	N	0	N	00	N
24	20240729	100949	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	33400	700	2	2.14	421484400	12838	10.80	32400	33400	32400	42500	22900	32700	32831.00	1.77	0	-1342	35400	34050	33000	31650	30600	33525	31125	36	9800	500	22890	50	1	7106760	2374	18.89	2.54	12	0.18	1768.00	13173.00	51200	20240329	-34.77	25700	20231027	29.96	51200	-34.77	20240329	27400	21.90	20240206	51200	-34.77	20240329	25700	29.96	20231027	5.02	N	214430	500	35 억		125800	N	N	0	N	00	N
25	20240729	090948	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	32900	200	2	0.61	71944800	2202	1.85	32400	33300	32400	42500	22900	32700	32672.48	1.77	0	-1020	35400	34050	33000	31650	30600	33525	31125	36	9800	500	22890	50	1	7106760	2338	18.61	2.50	12	0.03	1768.00	13173.00	51200	20240329	-35.74	25700	20231027	28.02	51200	-35.74	20240329	27400	20.07	20240206	51200	-35.74	20240329	25700	28.02	20231027	5.02	N	214430	500	35 억		125800	N	N	0	N	00	N
26	20240726	160934	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	32700	-1250	5	-3.68	3876136400	118370	155.07	33950	34350	31950	44100	23800	33950	32745.97	1.65	0	9155	36950	35450	34700	33200	32450	35075	32825	36	10150	500	23760	50	1	7106760	2324	18.50	2.48	12	1.67	1768.00	13173.00	51200	20240329	-36.13	25700	20231027	27.24	51200	-36.13	20240329	27400	19.34	20240206	51200	-36.13	20240329	25700	27.24	20231027	5.10	N	214430	500	35 억		117012	N	N	0	N	00	N
27	20240726	150943	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	32600	-1350	5	-3.98	3800656400	116055	152.04	33950	34350	31950	44100	23800	33950	32748.75	1.65	0	9582	36950	35450	34700	33200	32450	35075	32825	36	10150	500	23760	50	1	7106760	2317	18.44	2.47	12	1.63	1768.00	13173.00	51200	20240329	-36.33	25700	20231027	26.85	51200	-36.33	20240329	27400	18.98	20240206	51200	-36.33	20240329	25700	26.85	20231027	5.10	N	214430	500	35 억		117012	N	N	0	N	00	N
28	20240726	140943	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	32400	-1550	5	-4.57	3522125800	107508	140.84	33950	34350	31950	44100	23800	33950	32761.52	1.65	0	7426	36950	35450	34700	33200	32450	35075	32825	36	10150	500	23760	50	1	7106760	2303	18.33	2.46	12	1.51	1768.00	13173.00	51200	20240329	-36.72	25700	20231027	26.07	51200	-36.72	20240329	27400	18.25	20240206	51200	-36.72	20240329	25700	26.07	20231027	5.10	N	214430	500	35 억		117012	N	N	0	N	00	N
29	20240726	130945	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	32550	-1400	5	-4.12	2796661550	85054	111.43	33950	34350	32350	44100	23800	33950	32881.01	1.65	0	8352	36950	35450	34700	33200	32450	35075	32825	36	10150	500	23760	50	1	7106760	2313	18.41	2.47	12	1.20	1768.00	13173.00	51200	20240329	-36.43	25700	20231027	26.65	51200	-36.43	20240329	27400	18.80	20240206	51200	-36.43	20240329	25700	26.65	20231027	5.10	N	214430	500	35 억		117012	N	N	0	N	00	N
30	20240726	120949	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	32600	-1350	5	-3.98	2470598350	75027	98.29	33950	34350	32400	44100	23800	33950	32929.46	1.65	0	8275	36950	35450	34700	33200	32450	35075	32825	36	10150	500	23760	50	1	7106760	2317	18.44	2.47	12	1.06	1768.00	13173.00	51200	20240329	-36.33	25700	20231027	26.85	51200	-36.33	20240329	27400	18.98	20240206	51200	-36.33	20240329	25700	26.85	20231027	5.10	N	214430	500	35 억		117012	N	N	0	N	00	N
31	20240726	110949	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	32750	-1200	5	-3.53	2076098200	62927	82.44	33950	34350	32400	44100	23800	33950	32992.17	1.65	0	7960	36950	35450	34700	33200	32450	35075	32825	36	10150	500	23760	50	1	7106760	2327	18.52	2.49	12	0.89	1768.00	13173.00	51200	20240329	-36.04	25700	20231027	27.43	51200	-36.04	20240329	27400	19.53	20240206	51200	-36.04	20240329	25700	27.43	20231027	5.10	N	214430	500	35 억		117012	N	N	0	N	00	N
32	20240726	100942	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	33000	-950	5	-2.80	1617998150	48950	64.13	33950	34350	32400	44100	23800	33950	33054.10	1.65	0	9911	36950	35450	34700	33200	32450	35075	32825	36	10150	500	23760	50	1	7106760	2345	18.67	2.51	12	0.69	1768.00	13173.00	51200	20240329	-35.55	25700	20231027	28.40	51200	-35.55	20240329	27400	20.44	20240206	51200	-35.55	20240329	25700	28.40	20231027	5.10	N	214430	500	35 억		117012	N	N	0	N	00	N
33	20240726	090940	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	33950	0	3	0.00	296894150	8813	11.55	33950	34350	33200	44100	23800	33950	33688.20	1.65	0	1529	36950	35450	34700	33200	32450	35075	32825	36	10150	500	23760	50	1	7106760	2413	19.20	2.58	12	0.12	1768.00	13173.00	51200	20240329	-33.69	25700	20231027	32.10	51200	-33.69	20240329	27400	23.91	20240206	51200	-33.69	20240329	25700	32.10	20231027	5.10	N	214430	500	35 억		117012	N	N	0	N	00	N
34	20240725	160940	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	33950	-2650	5	-7.24	2650780200	76111	196.05	35950	36200	33950	47550	25650	36600	34835.24	1.69	0	-3397	38100	37350	36450	35700	34800	37725	36075	36	10950	500	25620	50	1	7106760	2413	19.20	2.58	12	1.07	1768.00	13173.00	51200	20240329	-33.69	25700	20231027	32.10	51200	-33.69	20240329	27400	23.91	20240206	51200	-33.69	20240329	25700	32.10	20231027	5.02	N	214430	500	35 억		120407	N	N	0	N	00	N
35	20240725	150952	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	34250	-2350	5	-6.42	2302664500	65874	169.68	35950	36200	34250	47550	25650	36600	34955.59	1.69	0	-3013	38100	37350	36450	35700	34800	37725	36075	36	10950	500	25620	50	1	7106760	2434	19.37	2.60	12	0.93	1768.00	13173.00	51200	20240329	-33.11	25700	20231027	33.27	51200	-33.11	20240329	27400	25.00	20240206	51200	-33.11	20240329	25700	33.27	20231027	5.02	N	214430	500	35 억		120407	N	N	0	N	00	N
36	20240725	140947	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	34800	-1800	5	-4.92	1836014050	52360	134.87	35950	36200	34450	47550	25650	36600	35065.20	1.69	0	-1537	38100	37350	36450	35700	34800	37725	36075	36	10950	500	25620	50	1	7106760	2473	19.68	2.64	12	0.74	1768.00	13173.00	51200	20240329	-32.03	25700	20231027	35.41	51200	-32.03	20240329	27400	27.01	20240206	51200	-32.03	20240329	25700	35.41	20231027	5.02	N	214430	500	35 억		120407	N	N	0	N	00	N
37	20240725	130941	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	34850	-1750	5	-4.78	1649825500	47014	121.10	35950	36200	34450	47550	25650	36600	35092.22	1.69	0	-1717	38100	37350	36450	35700	34800	37725	36075	36	10950	500	25620	50	1	7106760	2477	19.71	2.65	12	0.66	1768.00	13173.00	51200	20240329	-31.93	25700	20231027	35.60	51200	-31.93	20240329	27400	27.19	20240206	51200	-31.93	20240329	25700	35.60	20231027	5.02	N	214430	500	35 억		120407	N	N	0	N	00	N
38	20240725	120947	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	35250	-1350	5	-3.69	1505269150	42882	110.46	35950	36200	34450	47550	25650	36600	35102.59	1.69	0	-1208	38100	37350	36450	35700	34800	37725	36075	36	10950	500	25620	50	1	7106760	2505	19.94	2.68	12	0.60	1768.00	13173.00	51200	20240329	-31.15	25700	20231027	37.16	51200	-31.15	20240329	27400	28.65	20240206	51200	-31.15	20240329	25700	37.16	20231027	5.02	N	214430	500	35 억		120407	N	N	0	N	00	N
39	20240725	110944	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	34900	-1700	5	-4.64	1155432250	32820	84.54	35950	36200	34750	47550	25650	36600	35205.13	1.69	0	1922	38100	37350	36450	35700	34800	37725	36075	36	10950	500	25620	50	1	7106760	2480	19.74	2.65	12	0.46	1768.00	13173.00	51200	20240329	-31.84	25700	20231027	35.80	51200	-31.84	20240329	27400	27.37	20240206	51200	-31.84	20240329	25700	35.80	20231027	5.02	N	214430	500	35 억		120407	N	N	0	N	00	N
40	20240725	100939	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	35150	-1450	5	-3.96	682468800	19318	49.76	35950	36200	34900	47550	25650	36600	35328.13	1.69	0	629	38100	37350	36450	35700	34800	37725	36075	36	10950	500	25620	50	1	7106760	2498	19.88	2.67	12	0.27	1768.00	13173.00	51200	20240329	-31.35	25700	20231027	36.77	51200	-31.35	20240329	27400	28.28	20240206	51200	-31.35	20240329	25700	36.77	20231027	5.02	N	214430	500	35 억		120407	N	N	0	N	00	N
41	20240725	090934	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	35800	-800	5	-2.19	117408650	3285	8.46	35950	36200	35450	47550	25650	36600	35740.84	1.69	0	-3	38100	37350	36450	35700	34800	37725	36075	36	10950	500	25620	50	1	7106760	2544	20.25	2.72	12	0.05	1768.00	13173.00	51200	20240329	-30.08	25700	20231027	39.30	51200	-30.08	20240329	27400	30.66	20240206	51200	-30.08	20240329	25700	39.30	20231027	5.02	N	214430	500	35 억		120407	N	N	0	N	00	N
42	20240724	160934	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	36600	550	2	1.53	1412681550	38731	39.90	36050	37200	35550	46850	25250	36050	36474.18	1.73	0	-578	39250	37650	36100	34500	32950	36875	33725	36	10800	500	25230	50	1	7106760	2601	20.70	2.78	12	0.54	1768.00	13173.00	51200	20240329	-28.52	25700	20231027	42.41	51200	-28.52	20240329	27400	33.58	20240206	51200	-28.52	20240329	25700	42.41	20231027	4.97	N	214430	500	35 억		122968	N	N	0	N	00	N
43	20240724	150949	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	36400	350	2	0.97	1259711800	34535	35.57	36050	37200	35550	46850	25250	36050	36476.38	1.73	0	9	39250	37650	36100	34500	32950	36875	33725	36	10800	500	25230	50	1	7106760	2587	20.59	2.76	12	0.49	1768.00	13173.00	51200	20240329	-28.91	25700	20231027	41.63	51200	-28.91	20240329	27400	32.85	20240206	51200	-28.91	20240329	25700	41.63	20231027	4.97	N	214430	500	35 억		122968	N	N	0	N	00	N
44	20240724	140942	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	36600	550	2	1.53	1154147150	31648	32.60	36050	37200	35550	46850	25250	36050	36468.25	1.73	0	40	39250	37650	36100	34500	32950	36875	33725	36	10800	500	25230	50	1	7106760	2601	20.70	2.78	12	0.45	1768.00	13173.00	51200	20240329	-28.52	25700	20231027	42.41	51200	-28.52	20240329	27400	33.58	20240206	51200	-28.52	20240329	25700	42.41	20231027	4.97	N	214430	500	35 억		122968	N	N	0	N	00	N
45	20240724	130949	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	36300	250	2	0.69	1021733100	28018	28.86	36050	37200	35550	46850	25250	36050	36467.02	1.73	0	367	39250	37650	36100	34500	32950	36875	33725	36	10800	500	25230	50	1	7106760	2580	20.53	2.76	12	0.39	1768.00	13173.00	51200	20240329	-29.10	25700	20231027	41.25	51200	-29.10	20240329	27400	32.48	20240206	51200	-29.10	20240329	25700	41.25	20231027	4.97	N	214430	500	35 억		122968	N	N	0	N	00	N
46	20240724	120946	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	36400	350	2	0.97	939708100	25759	26.53	36050	37200	35550	46850	25250	36050	36480.77	1.73	0	-243	39250	37650	36100	34500	32950	36875	33725	36	10800	500	25230	50	1	7106760	2587	20.59	2.76	12	0.36	1768.00	13173.00	51200	20240329	-28.91	25700	20231027	41.63	51200	-28.91	20240329	27400	32.85	20240206	51200	-28.91	20240329	25700	41.63	20231027	4.97	N	214430	500	35 억		122968	N	N	0	N	00	N
47	20240724	110942	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	36650	600	2	1.66	862834500	23650	24.36	36050	37200	35550	46850	25250	36050	36483.49	1.73	0	-189	39250	37650	36100	34500	32950	36875	33725	36	10800	500	25230	50	1	7106760	2605	20.73	2.78	12	0.33	1768.00	13173.00	51200	20240329	-28.42	25700	20231027	42.61	51200	-28.42	20240329	27400	33.76	20240206	51200	-28.42	20240329	25700	42.61	20231027	4.97	N	214430	500	35 억		122968	N	N	0	N	00	N
48	20240724	101010	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	36750	700	2	1.94	774609250	21248	21.89	36050	37200	35550	46850	25250	36050	36455.63	1.73	0	234	39250	37650	36100	34500	32950	36875	33725	36	10800	500	25230	50	1	7106760	2612	20.79	2.79	12	0.30	1768.00	13173.00	51200	20240329	-28.22	25700	20231027	43.00	51200	-28.22	20240329	27400	34.12	20240206	51200	-28.22	20240329	25700	43.00	20231027	4.97	N	214430	500	35 억		122968	N	N	0	N	00	N
49	20240724	090935	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	35850	-200	5	-0.55	140747450	3927	4.05	36050	36500	35550	46850	25250	36050	35840.96	1.73	0	133	39250	37650	36100	34500	32950	36875	33725	36	10800	500	25230	50	1	7106760	2548	20.28	2.72	12	0.06	1768.00	13173.00	51200	20240329	-29.98	25700	20231027	39.49	51200	-29.98	20240329	27400	30.84	20240206	51200	-29.98	20240329	25700	39.49	20231027	4.97	N	214430	500	35 억		122968	N	N	0	N	00	N
50	20240723	160929	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	36050	-950	5	-2.57	3485437800	96666	165.31	37100	37700	34550	48100	25900	37000	36056.50	1.90	0	-10616	38800	37900	37400	36500	36000	37650	36250	36	11100	500	25900	50	1	7106760	2562	20.39	2.74	12	1.36	1768.00	13173.00	51200	20240329	-29.59	25700	20231027	40.27	51200	-29.59	20240329	27400	31.57	20240206	51200	-29.59	20240329	25700	40.27	20231027	4.94	N	214430	500	35 억		134735	N	N	0	N	00	N
51	20240723	150951	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	36050	-950	5	-2.57	3163309150	87730	150.03	37100	37700	34550	48100	25900	37000	36057.33	1.90	0	-9975	38800	37900	37400	36500	36000	37650	36250	36	11100	500	25900	50	1	7106760	2562	20.39	2.74	12	1.23	1768.00	13173.00	51200	20240329	-29.59	25700	20231027	40.27	51200	-29.59	20240329	27400	31.57	20240206	51200	-29.59	20240329	25700	40.27	20231027	4.94	N	214430	500	35 억		134735	N	N	0	N	00	N
52	20240723	140933	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	36100	-900	5	-2.43	2892640450	80234	137.21	37100	37700	34550	48100	25900	37000	36052.55	1.90	0	-8284	38800	37900	37400	36500	36000	37650	36250	36	11100	500	25900	50	1	7106760	2566	20.42	2.74	12	1.13	1768.00	13173.00	51200	20240329	-29.49	25700	20231027	40.47	51200	-29.49	20240329	27400	31.75	20240206	51200	-29.49	20240329	25700	40.47	20231027	4.94	N	214430	500	35 억		134735	N	N	0	N	00	N
53	20240723	130929	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	36000	-1000	5	-2.70	2647309250	73428	125.57	37100	37700	34550	48100	25900	37000	36053.13	1.90	0	-5172	38800	37900	37400	36500	36000	37650	36250	36	11100	500	25900	50	1	7106760	2558	20.36	2.73	12	1.03	1768.00	13173.00	51200	20240329	-29.69	25700	20231027	40.08	51200	-29.69	20240329	27400	31.39	20240206	51200	-29.69	20240329	25700	40.08	20231027	4.94	N	214430	500	35 억		134735	N	N	0	N	00	N
54	20240723	120935	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	35350	-1650	5	-4.46	2316636600	64151	109.71	37100	37700	34550	48100	25900	37000	36112.24	1.90	0	-3689	38800	37900	37400	36500	36000	37650	36250	36	11100	500	25900	50	1	7106760	2512	19.99	2.68	12	0.90	1768.00	13173.00	51200	20240329	-30.96	25700	20231027	37.55	51200	-30.96	20240329	27400	29.01	20240206	51200	-30.96	20240329	25700	37.55	20231027	4.94	N	214430	500	35 억		134735	N	N	0	N	00	N
55	20240723	110934	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	36200	-800	5	-2.16	1544660150	42470	72.63	37100	37700	35650	48100	25900	37000	36370.62	1.90	0	-3889	38800	37900	37400	36500	36000	37650	36250	36	11100	500	25900	50	1	7106760	2573	20.48	2.75	12	0.60	1768.00	13173.00	51200	20240329	-29.30	25700	20231027	40.86	51200	-29.30	20240329	27400	32.12	20240206	51200	-29.30	20240329	25700	40.86	20231027	4.94	N	214430	500	35 억		134735	N	N	0	N	00	N
56	20240723	100931	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	36500	-500	5	-1.35	747104100	20324	34.76	37100	37700	36200	48100	25900	37000	36759.70	1.90	0	-1718	38800	37900	37400	36500	36000	37650	36250	36	11100	500	25900	50	1	7106760	2594	20.64	2.77	12	0.29	1768.00	13173.00	51200	20240329	-28.71	25700	20231027	42.02	51200	-28.71	20240329	27400	33.21	20240206	51200	-28.71	20240329	25700	42.02	20231027	4.94	N	214430	500	35 억		134735	N	N	0	N	00	N
57	20240723	090941	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	36900	-100	5	-0.27	188989600	5061	8.66	37100	37700	36900	48100	25900	37000	37342.34	1.90	0	164	38800	37900	37400	36500	36000	37650	36250	36	11100	500	25900	50	1	7106760	2622	20.87	2.80	12	0.07	1768.00	13173.00	51200	20240329	-27.93	25700	20231027	43.58	51200	-27.93	20240329	27400	34.67	20240206	51200	-27.93	20240329	25700	43.58	20231027	4.94	N	214430	500	35 억		134735	N	N	0	N	00	N
58	20240722	160924	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	37000	-1650	5	-4.27	2177951750	58360	69.18	38250	38300	36900	50200	27100	38650	37319.44	2.01	0	-7928	40250	39450	38400	37600	36550	38925	37075	36	11550	500	27050	50	1	7106760	2630	20.93	2.81	12	0.82	1768.00	13173.00	51200	20240329	-27.73	25700	20231027	43.97	51200	-27.73	20240329	27400	35.04	20240206	51200	-27.73	20240329	25700	43.97	20231027	5.01	N	214430	500	35 억		142572	N	N	1	N	00	N
59	20240722	150932	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	37100	-1550	5	-4.01	1939193700	51912	61.53	38250	38300	36900	50200	27100	38650	37355.40	2.01	0	-7697	40250	39450	38400	37600	36550	38925	37075	36	11550	500	27050	50	1	7106760	2637	20.98	2.82	12	0.73	1768.00	13173.00	51200	20240329	-27.54	25700	20231027	44.36	51200	-27.54	20240329	27400	35.40	20240206	51200	-27.54	20240329	25700	44.36	20231027	5.01	N	214430	500	35 억		142572	N	N	1	N	00	N
60	20240722	140940	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	37000	-1650	5	-4.27	1812604800	48500	57.49	38250	38300	36900	50200	27100	38650	37373.29	2.01	0	-9192	40250	39450	38400	37600	36550	38925	37075	36	11550	500	27050	50	1	7106760	2630	20.93	2.81	12	0.68	1768.00	13173.00	51200	20240329	-27.73	25700	20231027	43.97	51200	-27.73	20240329	27400	35.04	20240206	51200	-27.73	20240329	25700	43.97	20231027	5.01	N	214430	500	35 억		142572	N	N	1	N	00	N
61	20240722	130935	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	37100	-1550	5	-4.01	1599963800	42767	50.69	38250	38300	36900	50200	27100	38650	37411.18	2.01	0	-10360	40250	39450	38400	37600	36550	38925	37075	36	11550	500	27050	50	1	7106760	2637	20.98	2.82	12	0.60	1768.00	13173.00	51200	20240329	-27.54	25700	20231027	44.36	51200	-27.54	20240329	27400	35.40	20240206	51200	-27.54	20240329	25700	44.36	20231027	5.01	N	214430	500	35 억		142572	N	N	1	N	00	N
62	20240722	120931	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	37100	-1550	5	-4.01	1426321200	38105	45.17	38250	38300	36900	50200	27100	38650	37431.34	2.01	0	-11194	40250	39450	38400	37600	36550	38925	37075	36	11550	500	27050	50	1	7106760	2637	20.98	2.82	12	0.54	1768.00	13173.00	51200	20240329	-27.54	25700	20231027	44.36	51200	-27.54	20240329	27400	35.40	20240206	51200	-27.54	20240329	25700	44.36	20231027	5.01	N	214430	500	35 억		142572	N	N	1	N	00	N
63	20240722	110931	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	37200	-1450	5	-3.75	988258550	26359	31.24	38250	38300	37100	50200	27100	38650	37492.26	2.01	0	-6848	40250	39450	38400	37600	36550	38925	37075	36	11550	500	27050	50	1	7106760	2644	21.04	2.82	12	0.37	1768.00	13173.00	51200	20240329	-27.34	25700	20231027	44.75	51200	-27.34	20240329	27400	35.77	20240206	51200	-27.34	20240329	25700	44.75	20231027	5.01	N	214430	500	35 억		142572	N	N	1	N	00	N
64	20240722	100931	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	37500	-1150	5	-2.98	717805350	19094	22.63	38250	38300	37150	50200	27100	38650	37593.24	2.01	0	-5764	40250	39450	38400	37600	36550	38925	37075	36	11550	500	27050	50	1	7106760	2665	21.21	2.85	12	0.27	1768.00	13173.00	51200	20240329	-26.76	25700	20231027	45.91	51200	-26.76	20240329	27400	36.86	20240206	51200	-26.76	20240329	25700	45.91	20231027	5.01	N	214430	500	35 억		142572	N	N	1	N	00	N
65	20240722	090935	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	38100	-550	5	-1.42	118691300	3125	3.70	38250	38300	37900	50200	27100	38650	37981.22	2.01	0	-470	40250	39450	38400	37600	36550	38925	37075	36	11550	500	27050	50	1	7106760	2708	21.55	2.89	12	0.04	1768.00	13173.00	51200	20240329	-25.59	25700	20231027	48.25	51200	-25.59	20240329	27400	39.05	20240206	51200	-25.59	20240329	25700	48.25	20231027	5.01	N	214430	500	35 억		142572	N	N	1	N	00	N
66	20240719	160907	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	38650	-150	5	-0.39	3169346800	83791	90.92	38800	39200	37350	50400	27200	38800	37824.08	2.05	0	-1433	40233	39516	38583	37866	36933	39875	38225	36	11600	500	27160	50	1	7106760	2747	21.86	2.93	12	1.18	1768.00	13173.00	51200	20240329	-24.51	25700	20231027	50.39	51200	-24.51	20240329	27400	41.06	20240206	51200	-24.51	20240329	25700	50.39	20231027	4.96	N	214430	500	35 억		145872	N	N	1	N	00	N
67	20240719	150918	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	38600	-200	5	-0.52	3025414000	80061	86.87	38800	39200	37350	50400	27200	38800	37788.48	2.05	0	521	40233	39516	38583	37866	36933	39875	38225	36	11600	500	27160	50	1	7106760	2743	21.83	2.93	12	1.13	1768.00	13173.00	51200	20240329	-24.61	25700	20231027	50.19	51200	-24.61	20240329	27400	40.88	20240206	51200	-24.61	20240329	25700	50.19	20231027	4.96	N	214430	500	35 억		145872	N	N	2	N	00	N
68	20240719	140919	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	37850	-950	5	-2.45	2276313100	60371	65.51	38800	39200	37350	50400	27200	38800	37704.86	2.05	0	294	40233	39516	38583	37866	36933	39875	38225	36	11600	500	27160	50	1	7106760	2690	21.41	2.87	12	0.85	1768.00	13173.00	51200	20240329	-26.07	25700	20231027	47.28	51200	-26.07	20240329	27400	38.14	20240206	51200	-26.07	20240329	25700	47.28	20231027	4.96	N	214430	500	35 억		145872	N	N	2	N	00	N
69	20240719	130911	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	37750	-1050	5	-2.71	1921242350	50959	55.30	38800	39200	37350	50400	27200	38800	37701.08	2.05	0	-812	40233	39516	38583	37866	36933	39875	38225	36	11600	500	27160	50	1	7106760	2683	21.35	2.87	12	0.72	1768.00	13173.00	51200	20240329	-26.27	25700	20231027	46.89	51200	-26.27	20240329	27400	37.77	20240206	51200	-26.27	20240329	25700	46.89	20231027	4.96	N	214430	500	35 억		145872	N	N	2	N	00	N
70	20240719	120911	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	37850	-950	5	-2.45	1759682750	46680	50.65	38800	39200	37350	50400	27200	38800	37696.01	2.05	0	-1036	40233	39516	38583	37866	36933	39875	38225	36	11600	500	27160	50	1	7106760	2690	21.41	2.87	12	0.66	1768.00	13173.00	51200	20240329	-26.07	25700	20231027	47.28	51200	-26.07	20240329	27400	38.14	20240206	51200	-26.07	20240329	25700	47.28	20231027	4.96	N	214430	500	35 억		145872	N	N	2	N	00	N
71	20240719	110919	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	37650	-1150	5	-2.96	1549471950	41103	44.60	38800	39200	37350	50400	27200	38800	37696.49	2.05	0	-732	40233	39516	38583	37866	36933	39875	38225	36	11600	500	27160	50	1	7106760	2676	21.30	2.86	12	0.58	1768.00	13173.00	51200	20240329	-26.46	25700	20231027	46.50	51200	-26.46	20240329	27400	37.41	20240206	51200	-26.46	20240329	25700	46.50	20231027	4.96	N	214430	500	35 억		145872	N	N	2	N	00	N
72	20240719	100846	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	37800	-1000	5	-2.58	1097520150	29085	31.56	38800	39200	37350	50400	27200	38800	37733.82	2.05	0	-188	40233	39516	38583	37866	36933	39875	38225	36	11600	500	27160	50	1	7106760	2686	21.38	2.87	12	0.41	1768.00	13173.00	51200	20240329	-26.17	25700	20231027	47.08	51200	-26.17	20240329	27400	37.96	20240206	51200	-26.17	20240329	25700	47.08	20231027	4.96	N	214430	500	35 억		145872	N	N	2	N	00	N
73	20240719	090924	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	38200	-600	5	-1.55	179895700	4703	5.10	38800	39200	37600	50400	27200	38800	38247.74	2.05	0	-84	40233	39516	38583	37866	36933	39875	38225	36	11600	500	27160	50	1	7106760	2715	21.61	2.90	12	0.07	1768.00	13173.00	51200	20240329	-25.39	25700	20231027	48.64	51200	-25.39	20240329	27400	39.42	20240206	51200	-25.39	20240329	25700	48.64	20231027	4.96	N	214430	500	35 억		145872	N	N	2	N	00	N
74	20240718	160901	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	38800	100	2	0.26	3512128100	91479	97.00	38400	39300	37650	50300	27100	38700	38392.44	2.04	0	-573	40733	39716	39183	38166	37633	39450	37900	36	11600	500	27090	50	1	7106760	2757	21.95	2.95	12	1.29	1768.00	13173.00	51200	20240329	-24.22	25700	20231027	50.97	51200	-24.22	20240329	27400	41.61	20240206	51200	-24.22	20240329	25700	50.97	20231027	5.07	N	214430	500	35 억		145001	N	N	2	N	00	N
75	20240718	150911	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	38250	-450	5	-1.16	3211541200	83716	88.77	38400	39300	37650	50300	27100	38700	38362.33	2.04	0	-156	40733	39716	39183	38166	37633	39450	37900	36	11600	500	27090	50	1	7106760	2718	21.63	2.90	12	1.18	1768.00	13173.00	51200	20240329	-25.29	25700	20231027	48.83	51200	-25.29	20240329	27400	39.60	20240206	51200	-25.29	20240329	25700	48.83	20231027	5.07	N	214430	500	35 억		145001	N	N	2	N	00	N
76	20240718	140903	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	38350	-350	5	-0.90	2831460150	73745	78.20	38400	39300	37650	50300	27100	38700	38395.28	2.04	0	806	40733	39716	39183	38166	37633	39450	37900	36	11600	500	27090	50	1	7106760	2725	21.69	2.91	12	1.04	1768.00	13173.00	51200	20240329	-25.10	25700	20231027	49.22	51200	-25.10	20240329	27400	39.96	20240206	51200	-25.10	20240329	25700	49.22	20231027	5.07	N	214430	500	35 억		145001	N	N	2	N	00	N
77	20240718	130905	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	38150	-550	5	-1.42	2327272650	60462	64.11	38400	39300	37650	50300	27100	38700	38491.49	2.04	0	2415	40733	39716	39183	38166	37633	39450	37900	36	11600	500	27090	50	1	7106760	2711	21.58	2.90	12	0.85	1768.00	13173.00	51200	20240329	-25.49	25700	20231027	48.44	51200	-25.49	20240329	27400	39.23	20240206	51200	-25.49	20240329	25700	48.44	20231027	5.07	N	214430	500	35 억		145001	N	N	2	N	00	N
78	20240718	120905	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	38600	-100	5	-0.26	1959524000	50855	53.93	38400	39300	37650	50300	27100	38700	38531.59	2.04	0	2381	40733	39716	39183	38166	37633	39450	37900	36	11600	500	27090	50	1	7106760	2743	21.83	2.93	12	0.72	1768.00	13173.00	51200	20240329	-24.61	25700	20231027	50.19	51200	-24.61	20240329	27400	40.88	20240206	51200	-24.61	20240329	25700	50.19	20231027	5.07	N	214430	500	35 억		145001	N	N	2	N	00	N
79	20240718	110912	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	38650	-50	5	-0.13	1732999000	44953	47.67	38400	39300	37650	50300	27100	38700	38551.35	2.04	0	2355	40733	39716	39183	38166	37633	39450	37900	36	11600	500	27090	50	1	7106760	2747	21.86	2.93	12	0.63	1768.00	13173.00	51200	20240329	-24.51	25700	20231027	50.39	51200	-24.51	20240329	27400	41.06	20240206	51200	-24.51	20240329	25700	50.39	20231027	5.07	N	214430	500	35 억		145001	N	N	2	N	00	N
80	20240718	100913	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	38850	150	2	0.39	1202557750	31264	33.15	38400	39000	37650	50300	27100	38700	38464.62	2.04	0	-534	40733	39716	39183	38166	37633	39450	37900	36	11600	500	27090	50	1	7106760	2761	21.97	2.95	12	0.44	1768.00	13173.00	51200	20240329	-24.12	25700	20231027	51.17	51200	-24.12	20240329	27400	41.79	20240206	51200	-24.12	20240329	25700	51.17	20231027	5.07	N	214430	500	35 억		145001	N	N	2	N	00	N
81	20240718	090912	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	37800	-900	5	-2.33	266576100	7014	7.44	38400	38800	37650	50300	27100	38700	38006.29	2.04	0	-1714	40733	39716	39183	38166	37633	39450	37900	36	11600	500	27090	50	1	7106760	2686	21.38	2.87	12	0.10	1768.00	13173.00	51200	20240329	-26.17	25700	20231027	47.08	51200	-26.17	20240329	27400	37.96	20240206	51200	-26.17	20240329	25700	47.08	20231027	5.07	N	214430	500	35 억		145001	N	N	2	N	00	N
82	20240717	160950	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	38700	-1300	5	-3.25	3699766150	94008	65.26	39700	40200	38650	52000	28000	40000	39357.16	2.43	0	-27536	42700	41350	40100	38750	37500	40725	38125	36	12000	500	28000	50	1	7106760	2750	21.89	2.94	12	1.32	1768.00	13173.00	51200	20240329	-24.41	25700	20231027	50.58	51200	-24.41	20240329	27400	41.24	20240206	51200	-24.41	20240329	25700	50.58	20231027	5.18	N	214430	500	35 억		172537	N	N	2	N	00	N
83	20240717	150956	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	38850	-1150	5	-2.88	3395525600	86152	59.81	39700	40200	38800	52000	28000	40000	39413.02	2.43	0	-24986	42700	41350	40100	38750	37500	40725	38125	36	12000	500	28000	50	1	7106760	2761	21.97	2.95	12	1.21	1768.00	13173.00	51200	20240329	-24.12	25700	20231027	51.17	51200	-24.12	20240329	27400	41.79	20240206	51200	-24.12	20240329	25700	51.17	20231027	5.18	N	214430	500	35 억		172537	N	N	4	N	00	N
84	20240717	140952	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	39200	-800	5	-2.00	2740100450	69344	48.14	39700	40200	39100	52000	28000	40000	39514.42	2.43	0	-16334	42700	41350	40100	38750	37500	40725	38125	36	12000	500	28000	50	1	7106760	2786	22.17	2.98	12	0.98	1768.00	13173.00	51200	20240329	-23.44	25700	20231027	52.53	51200	-23.44	20240329	27400	43.07	20240206	51200	-23.44	20240329	25700	52.53	20231027	5.18	N	214430	500	35 억		172537	N	N	4	N	00	N
85	20240717	130951	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	39300	-700	5	-1.75	2354504350	59509	41.31	39700	40200	39100	52000	28000	40000	39565.33	2.43	0	-11363	42700	41350	40100	38750	37500	40725	38125	36	12000	500	28000	50	1	7106760	2793	22.23	2.98	12	0.84	1768.00	13173.00	51200	20240329	-23.24	25700	20231027	52.92	51200	-23.24	20240329	27400	43.43	20240206	51200	-23.24	20240329	25700	52.92	20231027	5.18	N	214430	500	35 억		172537	N	N	4	N	00	N
86	20240717	120952	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	40100	100	2	0.25	1828684300	46225	32.09	39700	40200	39100	52000	28000	40000	39560.26	2.43	0	-7888	42700	41350	40100	38750	37500	40725	38125	36	12000	500	28000	50	1	7106760	2850	22.68	3.04	12	0.65	1768.00	13173.00	51200	20240329	-21.68	25700	20231027	56.03	51200	-21.68	20240329	27400	46.35	20240206	51200	-21.68	20240329	25700	56.03	20231027	5.18	N	214430	500	35 억		172537	N	N	4	N	00	N
87	20240717	110953	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	39200	-800	5	-2.00	1456496550	36868	25.59	39700	40200	39100	52000	28000	40000	39505.36	2.43	0	-9969	42700	41350	40100	38750	37500	40725	38125	36	12000	500	28000	50	1	7106760	2786	22.17	2.98	12	0.52	1768.00	13173.00	51200	20240329	-23.44	25700	20231027	52.53	51200	-23.44	20240329	27400	43.07	20240206	51200	-23.44	20240329	25700	52.53	20231027	5.18	N	214430	500	35 억		172537	N	N	4	N	00	N
88	20240717	100953	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	39550	-450	5	-1.12	772330150	19449	13.50	39700	40200	39400	52000	28000	40000	39710.15	2.43	0	-6092	42700	41350	40100	38750	37500	40725	38125	36	12000	500	28000	50	1	7106760	2811	22.37	3.00	12	0.27	1768.00	13173.00	51200	20240329	-22.75	25700	20231027	53.89	51200	-22.75	20240329	27400	44.34	20240206	51200	-22.75	20240329	25700	53.89	20231027	5.18	N	214430	500	35 억		172537	N	N	4	N	00	N
89	20240717	090803	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	39650	-350	5	-0.88	116562850	2932	2.04	39700	39850	39650	52000	28000	40000	39753.22	2.43	0	-506	42700	41350	40100	38750	37500	40725	38125	36	12000	500	28000	50	1	7106760	2818	22.43	3.01	12	0.04	1768.00	13173.00	51200	20240329	-22.56	25700	20231027	54.28	51200	-22.56	20240329	27400	44.71	20240206	51200	-22.56	20240329	25700	54.28	20231027	5.18	N	214430	500	35 억		172537	N	N	4	N	00	N
90	20240716	160954	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	40000	-500	5	-1.23	5742086300	143911	80.91	40850	41450	38850	52600	28350	40500	39900.25	2.85	0	-30864	42600	41550	40150	39100	37700	42075	39625	36	12100	500	28350	50	1	7106760	2843	22.62	3.04	12	2.02	1768.00	13173.00	51200	20240329	-21.88	25700	20231027	55.64	51200	-21.88	20240329	27400	45.99	20240206	51200	-21.88	20240329	25700	55.64	20231027	5.16	N	214430	500	35 억		202797	N	N	4	N	00	N
91	20240716	151004	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	39600	-900	5	-2.22	5331487750	133627	75.13	40850	41450	38850	52600	28350	40500	39898.28	2.85	0	-27965	42600	41550	40150	39100	37700	42075	39625	36	12100	500	28350	50	1	7106760	2814	22.40	3.01	12	1.88	1768.00	13173.00	51200	20240329	-22.66	25700	20231027	54.09	51200	-22.66	20240329	27400	44.53	20240206	51200	-22.66	20240329	25700	54.09	20231027	5.16	N	214430	500	35 억		202797	N	N	0	N	00	N
92	20240716	141000	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	39200	-1300	5	-3.21	4762799050	119141	66.98	40850	41450	39100	52600	28350	40500	39976.15	2.85	0	-24043	42600	41550	40150	39100	37700	42075	39625	36	12100	500	28350	50	1	7106760	2786	22.17	2.98	12	1.68	1768.00	13173.00	51200	20240329	-23.44	25700	20231027	52.53	51200	-23.44	20240329	27400	43.07	20240206	51200	-23.44	20240329	25700	52.53	20231027	5.16	N	214430	500	35 억		202797	N	N	0	N	00	N
93	20240716	131000	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	39500	-1000	5	-2.47	4358340100	108844	61.19	40850	41450	39200	52600	28350	40500	40042.08	2.85	0	-19933	42600	41550	40150	39100	37700	42075	39625	36	12100	500	28350	50	1	7106760	2807	22.34	3.00	12	1.53	1768.00	13173.00	51200	20240329	-22.85	25700	20231027	53.70	51200	-22.85	20240329	27400	44.16	20240206	51200	-22.85	20240329	25700	53.70	20231027	5.16	N	214430	500	35 억		202797	N	N	0	N	00	N
94	20240716	120958	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	39500	-1000	5	-2.47	4053872700	101115	56.85	40850	41450	39250	52600	28350	40500	40091.70	2.85	0	-16596	42600	41550	40150	39100	37700	42075	39625	36	12100	500	28350	50	1	7106760	2807	22.34	3.00	12	1.42	1768.00	13173.00	51200	20240329	-22.85	25700	20231027	53.70	51200	-22.85	20240329	27400	44.16	20240206	51200	-22.85	20240329	25700	53.70	20231027	5.16	N	214430	500	35 억		202797	N	N	0	N	00	N
95	20240716	110958	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	39700	-800	5	-1.98	3579250200	89080	50.08	40850	41450	39400	52600	28350	40500	40180.18	2.85	0	-14342	42600	41550	40150	39100	37700	42075	39625	36	12100	500	28350	50	1	7106760	2821	22.45	3.01	12	1.25	1768.00	13173.00	51200	20240329	-22.46	25700	20231027	54.47	51200	-22.46	20240329	27400	44.89	20240206	51200	-22.46	20240329	25700	54.47	20231027	5.16	N	214430	500	35 억		202797	N	N	0	N	00	N
96	20240716	100959	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	39700	-800	5	-1.98	2988721850	74220	41.73	40850	41450	39400	52600	28350	40500	40268.42	2.85	0	-7820	42600	41550	40150	39100	37700	42075	39625	36	12100	500	28350	50	1	7106760	2821	22.45	3.01	12	1.04	1768.00	13173.00	51200	20240329	-22.46	25700	20231027	54.47	51200	-22.46	20240329	27400	44.89	20240206	51200	-22.46	20240329	25700	54.47	20231027	5.16	N	214430	500	35 억		202797	N	N	0	N	00	N
97	20240716	090957	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	41300	800	2	1.98	654699100	15980	8.98	40850	41450	40350	52600	28350	40500	40969.91	2.85	0	-5737	42600	41550	40150	39100	37700	42075	39625	36	12100	500	28350	50	1	7106760	2935	23.36	3.14	12	0.22	1768.00	13173.00	51200	20240329	-19.34	25700	20231027	60.70	51200	-19.34	20240329	27400	50.73	20240206	51200	-19.34	20240329	25700	60.70	20231027	5.16	N	214430	500	35 억		202797	N	N	0	N	00	N
98	20240715	160942	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	40500	2350	2	6.16	7146894500	177401	341.99	38800	41200	38750	49550	26750	38150	40286.27	2.56	0	21612	39150	38650	37900	37400	36650	38900	37650	36	11400	500	26700	50	1	7106760	2878	22.91	3.07	12	2.50	1768.00	13173.00	51200	20240329	-20.90	25700	20231027	57.59	51200	-20.90	20240329	27400	47.81	20240206	51200	-20.90	20240329	25700	57.59	20231027	5.02	N	214430	500	35 억		181854	N	N	0	N	00	N
99	20240715	150950	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	40600	2450	2	6.42	6970731350	173050	333.60	38800	41200	38750	49550	26750	38150	40281.60	2.56	0	22167	39150	38650	37900	37400	36650	38900	37650	36	11400	500	26700	50	1	7106760	2885	22.96	3.08	12	2.44	1768.00	13173.00	51200	20240329	-20.70	25700	20231027	57.98	51200	-20.70	20240329	27400	48.18	20240206	51200	-20.70	20240329	25700	57.98	20231027	5.02	N	214430	500	35 억		181854	N	N	0	N	00	N
100	20240715	140947	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	40450	2300	2	6.03	6548342300	162581	313.42	38800	41200	38750	49550	26750	38150	40277.41	2.56	0	22672	39150	38650	37900	37400	36650	38900	37650	36	11400	500	26700	50	1	7106760	2875	22.88	3.07	12	2.29	1768.00	13173.00	51200	20240329	-21.00	25700	20231027	57.39	51200	-21.00	20240329	27400	47.63	20240206	51200	-21.00	20240329	25700	57.39	20231027	5.02	N	214430	500	35 억		181854	N	N	0	N	00	N
101	20240715	130950	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	40550	2400	2	6.29	6044840600	150125	289.41	38800	41200	38750	49550	26750	38150	40265.38	2.56	0	22914	39150	38650	37900	37400	36650	38900	37650	36	11400	500	26700	50	1	7106760	2882	22.94	3.08	12	2.11	1768.00	13173.00	51200	20240329	-20.80	25700	20231027	57.78	51200	-20.80	20240329	27400	47.99	20240206	51200	-20.80	20240329	25700	57.78	20231027	5.02	N	214430	500	35 억		181854	N	N	0	N	00	N
102	20240715	120948	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	40750	2600	2	6.82	5635180800	140030	269.95	38800	41200	38750	49550	26750	38150	40242.67	2.56	0	22302	39150	38650	37900	37400	36650	38900	37650	36	11400	500	26700	50	1	7106760	2896	23.05	3.09	12	1.97	1768.00	13173.00	51200	20240329	-20.41	25700	20231027	58.56	51200	-20.41	20240329	27400	48.72	20240206	51200	-20.41	20240329	25700	58.56	20231027	5.02	N	214430	500	35 억		181854	N	N	0	N	00	N
103	20240715	110948	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	40500	2350	2	6.16	4662108400	116187	223.98	38800	41200	38750	49550	26750	38150	40125.90	2.56	0	19185	39150	38650	37900	37400	36650	38900	37650	36	11400	500	26700	50	1	7106760	2878	22.91	3.07	12	1.63	1768.00	13173.00	51200	20240329	-20.90	25700	20231027	57.59	51200	-20.90	20240329	27400	47.81	20240206	51200	-20.90	20240329	25700	57.59	20231027	5.02	N	214430	500	35 억		181854	N	N	0	N	00	N
104	20240715	100947	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	40200	2050	2	5.37	2649585850	66796	128.77	38800	40550	38750	49550	26750	38150	39666.83	2.56	0	5997	39150	38650	37900	37400	36650	38900	37650	36	11400	500	26700	50	1	7106760	2857	22.74	3.05	12	0.94	1768.00	13173.00	51200	20240329	-21.48	25700	20231027	56.42	51200	-21.48	20240329	27400	46.72	20240206	51200	-21.48	20240329	25700	56.42	20231027	5.02	N	214430	500	35 억		181854	N	N	0	N	00	N
105	20240715	090949	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	39050	900	2	2.36	453832100	11593	22.35	38800	39600	38750	49550	26750	38150	39147.08	2.56	0	-1311	39150	38650	37900	37400	36650	38900	37650	36	11400	500	26700	50	1	7106760	2775	22.09	2.96	12	0.16	1768.00	13173.00	51200	20240329	-23.73	25700	20231027	51.95	51200	-23.73	20240329	27400	42.52	20240206	51200	-23.73	20240329	25700	51.95	20231027	5.02	N	214430	500	35 억		181854	N	N	0	N	00	N
106	20240712	160940	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	38150	100	2	0.26	1930604600	51206	52.04	38050	38400	37150	49450	26650	38050	37702.41	2.60	0	-2755	40883	39466	38683	37266	36483	39075	36875	36	11400	500	26630	50	1	7106760	2711	21.58	2.90	12	0.72	1768.00	13173.00	51200	20240329	-25.49	25700	20231027	48.44	51200	-25.49	20240329	27400	39.23	20240206	51200	-25.49	20240329	25700	48.44	20231027	4.46	N	214430	500	35 억		184607	N	N	0	N	00	N
107	20240712	150947	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	37600	-450	5	-1.18	1780693800	47256	48.02	38050	38400	37150	49450	26650	38050	37681.62	2.60	0	-1860	40883	39466	38683	37266	36483	39075	36875	36	11400	500	26630	50	1	7106760	2672	21.27	2.85	12	0.66	1768.00	13173.00	51200	20240329	-26.56	25700	20231027	46.30	51200	-26.56	20240329	27400	37.23	20240206	51200	-26.56	20240329	25700	46.30	20231027	4.46	N	214430	500	35 억		184607	N	N	0	N	00	N
108	20240712	140950	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	37550	-500	5	-1.31	1331124050	35224	35.80	38050	38400	37450	49450	26650	38050	37790.04	2.60	0	-1674	40883	39466	38683	37266	36483	39075	36875	36	11400	500	26630	50	1	7106760	2669	21.24	2.85	12	0.50	1768.00	13173.00	51200	20240329	-26.66	25700	20231027	46.11	51200	-26.66	20240329	27400	37.04	20240206	51200	-26.66	20240329	25700	46.11	20231027	4.46	N	214430	500	35 억		184607	N	N	0	N	00	N
109	20240712	130944	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	37600	-450	5	-1.18	1169587200	30935	31.44	38050	38400	37450	49450	26650	38050	37807.66	2.60	0	-453	40883	39466	38683	37266	36483	39075	36875	36	11400	500	26630	50	1	7106760	2672	21.27	2.85	12	0.44	1768.00	13173.00	51200	20240329	-26.56	25700	20231027	46.30	51200	-26.56	20240329	27400	37.23	20240206	51200	-26.56	20240329	25700	46.30	20231027	4.46	N	214430	500	35 억		184607	N	N	0	N	00	N
110	20240712	120945	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	37600	-450	5	-1.18	1054513950	27875	28.33	38050	38400	37450	49450	26650	38050	37829.86	2.60	0	89	40883	39466	38683	37266	36483	39075	36875	36	11400	500	26630	50	1	7106760	2672	21.27	2.85	12	0.39	1768.00	13173.00	51200	20240329	-26.56	25700	20231027	46.30	51200	-26.56	20240329	27400	37.23	20240206	51200	-26.56	20240329	25700	46.30	20231027	4.46	N	214430	500	35 억		184607	N	N	0	N	00	N
111	20240712	110942	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	37550	-500	5	-1.31	943050900	24906	25.31	38050	38400	37500	49450	26650	38050	37864.18	2.60	0	-200	40883	39466	38683	37266	36483	39075	36875	36	11400	500	26630	50	1	7106760	2669	21.24	2.85	12	0.35	1768.00	13173.00	51200	20240329	-26.66	25700	20231027	46.11	51200	-26.66	20240329	27400	37.04	20240206	51200	-26.66	20240329	25700	46.11	20231027	4.46	N	214430	500	35 억		184607	N	N	0	N	00	N
112	20240712	100944	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	37950	-100	5	-0.26	513810750	13513	13.73	38050	38400	37500	49450	26650	38050	38023.38	2.60	0	-4647	40883	39466	38683	37266	36483	39075	36875	36	11400	500	26630	50	1	7106760	2697	21.46	2.88	12	0.19	1768.00	13173.00	51200	20240329	-25.88	25700	20231027	47.67	51200	-25.88	20240329	27400	38.50	20240206	51200	-25.88	20240329	25700	47.67	20231027	4.46	N	214430	500	35 억		184607	N	N	0	N	00	N
113	20240712	090941	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	38300	250	2	0.66	204209450	5355	5.44	38050	38400	38000	49450	26650	38050	38134.83	2.60	0	-2584	40883	39466	38683	37266	36483	39075	36875	36	11400	500	26630	50	1	7106760	2722	21.66	2.91	12	0.08	1768.00	13173.00	51200	20240329	-25.20	25700	20231027	49.03	51200	-25.20	20240329	27400	39.78	20240206	51200	-25.20	20240329	25700	49.03	20231027	4.46	N	214430	500	35 억		184607	N	N	0	N	00	N
114	20240711	160937	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	38050	-1300	5	-3.30	3792567500	98269	71.23	40000	40100	37900	51100	27550	39350	38593.74	2.71	0	-7751	42416	40882	40066	38532	37716	40475	38125	36	11750	500	27540	50	1	7106760	2704	21.52	2.89	12	1.38	1768.00	13173.00	51200	20240329	-25.68	25700	20231027	48.05	51200	-25.68	20240329	27400	38.87	20240206	51200	-25.68	20240329	25700	48.05	20231027	4.44	N	214430	500	35 억		192390	N	N	1	N	00	N
115	20240711	150943	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	38250	-1100	5	-2.80	3666425050	94962	68.83	40000	40100	37900	51100	27550	39350	38609.39	2.71	0	-6506	42416	40882	40066	38532	37716	40475	38125	36	11750	500	27540	50	1	7106760	2718	21.63	2.90	12	1.34	1768.00	13173.00	51200	20240329	-25.29	25700	20231027	48.83	51200	-25.29	20240329	27400	39.60	20240206	51200	-25.29	20240329	25700	48.83	20231027	4.44	N	214430	500	35 억		192390	N	N	1	N	00	N
116	20240711	140944	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	38250	-1100	5	-2.80	2996905050	77403	56.10	40000	40100	38050	51100	27550	39350	38718.20	2.71	0	-3150	42416	40882	40066	38532	37716	40475	38125	36	11750	500	27540	50	1	7106760	2718	21.63	2.90	12	1.09	1768.00	13173.00	51200	20240329	-25.29	25700	20231027	48.83	51200	-25.29	20240329	27400	39.60	20240206	51200	-25.29	20240329	25700	48.83	20231027	4.44	N	214430	500	35 억		192390	N	N	1	N	00	N
117	20240711	130942	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	38550	-800	5	-2.03	2420814450	62343	45.19	40000	40100	38200	51100	27550	39350	38830.57	2.71	0	-2016	42416	40882	40066	38532	37716	40475	38125	36	11750	500	27540	50	1	7106760	2740	21.80	2.93	12	0.88	1768.00	13173.00	51200	20240329	-24.71	25700	20231027	50.00	51200	-24.71	20240329	27400	40.69	20240206	51200	-24.71	20240329	25700	50.00	20231027	4.44	N	214430	500	35 억		192390	N	N	1	N	00	N
118	20240711	120941	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	38700	-650	5	-1.65	2012439150	51792	37.54	40000	40100	38200	51100	27550	39350	38856.18	2.71	0	-1893	42416	40882	40066	38532	37716	40475	38125	36	11750	500	27540	50	1	7106760	2750	21.89	2.94	12	0.73	1768.00	13173.00	51200	20240329	-24.41	25700	20231027	50.58	51200	-24.41	20240329	27400	41.24	20240206	51200	-24.41	20240329	25700	50.58	20231027	4.44	N	214430	500	35 억		192390	N	N	1	N	00	N
119	20240711	110937	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	39000	-350	5	-0.89	1813050100	46645	33.81	40000	40100	38200	51100	27550	39350	38869.12	2.71	0	-1940	42416	40882	40066	38532	37716	40475	38125	36	11750	500	27540	50	1	7106760	2772	22.06	2.96	12	0.66	1768.00	13173.00	51200	20240329	-23.83	25700	20231027	51.75	51200	-23.83	20240329	27400	42.34	20240206	51200	-23.83	20240329	25700	51.75	20231027	4.44	N	214430	500	35 억		192390	N	N	1	N	00	N
120	20240711	100940	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	38400	-950	5	-2.41	1196745350	30857	22.37	40000	40100	38200	51100	27550	39350	38783.59	2.71	0	1998	42416	40882	40066	38532	37716	40475	38125	36	11750	500	27540	50	1	7106760	2729	21.72	2.92	12	0.43	1768.00	13173.00	51200	20240329	-25.00	25700	20231027	49.42	51200	-25.00	20240329	27400	40.15	20240206	51200	-25.00	20240329	25700	49.42	20231027	4.44	N	214430	500	35 억		192390	N	N	1	N	00	N
121	20240711	090937	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	39350	0	3	0.00	112248350	2841	2.06	40000	40100	39250	51100	27550	39350	39510.15	2.71	0	191	42416	40882	40066	38532	37716	40475	38125	36	11750	500	27540	50	1	7106760	2797	22.26	2.99	12	0.04	1768.00	13173.00	51200	20240329	-23.14	25700	20231027	53.11	51200	-23.14	20240329	27400	43.61	20240206	51200	-23.14	20240329	25700	53.11	20231027	4.44	N	214430	500	35 억		192390	N	N	1	N	00	N
122	20240710	160934	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	39350	-350	5	-0.88	5585694450	137909	283.17	39700	41600	39250	51600	27800	39700	40502.85	2.66	0	3626	40566	40132	39366	38932	38166	40350	39150	36	11900	500	27790	50	1	7106760	2797	22.26	2.99	12	1.94	1768.00	13173.00	51200	20240329	-23.14	25700	20231027	53.11	51200	-23.14	20240329	27400	43.61	20240206	51200	-23.14	20240329	25700	53.11	20231027	4.38	N	214430	500	35 억		189009	N	N	1	N	00	N
123	20240710	150937	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	39400	-300	5	-0.76	5422506800	133766	274.66	39700	41600	39350	51600	27800	39700	40537.26	2.66	0	3787	40566	40132	39366	38932	38166	40350	39150	36	11900	500	27790	50	1	7106760	2800	22.29	2.99	12	1.88	1768.00	13173.00	51200	20240329	-23.05	25700	20231027	53.31	51200	-23.05	20240329	27400	43.80	20240206	51200	-23.05	20240329	25700	53.31	20231027	4.38	N	214430	500	35 억		189009	N	N	0	N	00	N
124	20240710	140937	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	39800	100	2	0.25	4813873250	118405	243.12	39700	41600	39650	51600	27800	39700	40656.00	2.66	0	1126	40566	40132	39366	38932	38166	40350	39150	36	11900	500	27790	50	1	7106760	2828	22.51	3.02	12	1.67	1768.00	13173.00	51200	20240329	-22.27	25700	20231027	54.86	51200	-22.27	20240329	27400	45.26	20240206	51200	-22.27	20240329	25700	54.86	20231027	4.38	N	214430	500	35 억		189009	N	N	0	N	00	N
125	20240710	130937	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	40350	650	2	1.64	4259583100	104515	214.60	39700	41600	39650	51600	27800	39700	40755.71	2.66	0	-298	40566	40132	39366	38932	38166	40350	39150	36	11900	500	27790	50	1	7106760	2868	22.82	3.06	12	1.47	1768.00	13173.00	51200	20240329	-21.19	25700	20231027	57.00	51200	-21.19	20240329	27400	47.26	20240206	51200	-21.19	20240329	25700	57.00	20231027	4.38	N	214430	500	35 억		189009	N	N	0	N	00	N
126	20240710	120935	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	39850	150	2	0.38	3867903750	94735	194.52	39700	41600	39650	51600	27800	39700	40828.67	2.66	0	-443	40566	40132	39366	38932	38166	40350	39150	36	11900	500	27790	50	1	7106760	2832	22.54	3.03	12	1.33	1768.00	13173.00	51200	20240329	-22.17	25700	20231027	55.06	51200	-22.17	20240329	27400	45.44	20240206	51200	-22.17	20240329	25700	55.06	20231027	4.38	N	214430	500	35 억		189009	N	N	0	N	00	N
127	20240710	110937	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	40800	1100	2	2.77	3272374950	80005	164.27	39700	41600	39650	51600	27800	39700	40902.13	2.66	0	3170	40566	40132	39366	38932	38166	40350	39150	36	11900	500	27790	50	1	7106760	2900	23.08	3.10	12	1.13	1768.00	13173.00	51200	20240329	-20.31	25700	20231027	58.75	51200	-20.31	20240329	27400	48.91	20240206	51200	-20.31	20240329	25700	58.75	20231027	4.38	N	214430	500	35 억		189009	N	N	0	N	00	N
128	20240710	100931	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	41250	1550	2	3.90	2663269000	65159	133.79	39700	41600	39650	51600	27800	39700	40873.39	2.66	0	6670	40566	40132	39366	38932	38166	40350	39150	36	11900	500	27790	50	1	7106760	2932	23.33	3.13	12	0.92	1768.00	13173.00	51200	20240329	-19.43	25700	20231027	60.51	51200	-19.43	20240329	27400	50.55	20240206	51200	-19.43	20240329	25700	60.51	20231027	4.38	N	214430	500	35 억		189009	N	N	0	N	00	N
129	20240710	090938	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	40100	400	2	1.01	252649000	6317	12.97	39700	40250	39650	51600	27800	39700	39995.09	2.66	0	870	40566	40132	39366	38932	38166	40350	39150	36	11900	500	27790	50	1	7106760	2850	22.68	3.04	12	0.09	1768.00	13173.00	51200	20240329	-21.68	25700	20231027	56.03	51200	-21.68	20240329	27400	46.35	20240206	51200	-21.68	20240329	25700	56.03	20231027	4.38	N	214430	500	35 억		189009	N	N	0	N	00	N
130	20240709	160931	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	39700	550	2	1.40	1910069650	48662	63.44	39050	39800	38600	50800	27450	39150	39251.67	2.65	0	-384	40683	39916	39333	38566	37983	39625	38275	36	11650	500	27400	50	1	7106760	2821	22.45	3.01	12	0.68	1768.00	13173.00	51200	20240329	-22.46	25700	20231027	54.47	51200	-22.46	20240329	27400	44.89	20240206	51200	-22.46	20240329	25700	54.47	20231027	4.34	N	214430	500	35 억		188500	N	N	2	N	00	N
131	20240709	150935	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	39700	550	2	1.40	1809565250	46127	60.13	39050	39800	38600	50800	27450	39150	39230.07	2.65	0	-674	40683	39916	39333	38566	37983	39625	38275	36	11650	500	27400	50	1	7106760	2821	22.45	3.01	12	0.65	1768.00	13173.00	51200	20240329	-22.46	25700	20231027	54.47	51200	-22.46	20240329	27400	44.89	20240206	51200	-22.46	20240329	25700	54.47	20231027	4.34	N	214430	500	35 억		188500	N	N	2	N	00	N
132	20240709	140936	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	39600	450	2	1.15	1271417750	32561	42.45	39050	39700	38600	50800	27450	39150	39047.26	2.65	0	206	40683	39916	39333	38566	37983	39625	38275	36	11650	500	27400	50	1	7106760	2814	22.40	3.01	12	0.46	1768.00	13173.00	51200	20240329	-22.66	25700	20231027	54.09	51200	-22.66	20240329	27400	44.53	20240206	51200	-22.66	20240329	25700	54.09	20231027	4.34	N	214430	500	35 억		188500	N	N	2	N	00	N
133	20240709	130938	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	39200	50	2	0.13	969742850	24881	32.44	39050	39700	38600	50800	27450	39150	38975.24	2.65	0	-115	40683	39916	39333	38566	37983	39625	38275	36	11650	500	27400	50	1	7106760	2786	22.17	2.98	12	0.35	1768.00	13173.00	51200	20240329	-23.44	25700	20231027	52.53	51200	-23.44	20240329	27400	43.07	20240206	51200	-23.44	20240329	25700	52.53	20231027	4.34	N	214430	500	35 억		188500	N	N	2	N	00	N
134	20240709	120939	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	38900	-250	5	-0.64	774607600	19890	25.93	39050	39700	38600	50800	27450	39150	38944.58	2.65	0	-255	40683	39916	39333	38566	37983	39625	38275	36	11650	500	27400	50	1	7106760	2765	22.00	2.95	12	0.28	1768.00	13173.00	51200	20240329	-24.02	25700	20231027	51.36	51200	-24.02	20240329	27400	41.97	20240206	51200	-24.02	20240329	25700	51.36	20231027	4.34	N	214430	500	35 억		188500	N	N	2	N	00	N
135	20240709	110940	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	38700	-450	5	-1.15	681871500	17496	22.81	39050	39700	38650	50800	27450	39150	38972.99	2.65	0	-325	40683	39916	39333	38566	37983	39625	38275	36	11650	500	27400	50	1	7106760	2750	21.89	2.94	12	0.25	1768.00	13173.00	51200	20240329	-24.41	25700	20231027	50.58	51200	-24.41	20240329	27400	41.24	20240206	51200	-24.41	20240329	25700	50.58	20231027	4.34	N	214430	500	35 억		188500	N	N	2	N	00	N
136	20240709	100937	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	38800	-350	5	-0.89	449438850	11496	14.99	39050	39700	38800	50800	27450	39150	39095.24	2.65	0	425	40683	39916	39333	38566	37983	39625	38275	36	11650	500	27400	50	1	7106760	2757	21.95	2.95	12	0.16	1768.00	13173.00	51200	20240329	-24.22	25700	20231027	50.97	51200	-24.22	20240329	27400	41.61	20240206	51200	-24.22	20240329	25700	50.97	20231027	4.34	N	214430	500	35 억		188500	N	N	2	N	00	N
137	20240709	090934	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	39400	250	2	0.64	99932650	2534	3.30	39050	39700	39050	50800	27450	39150	39436.72	2.65	0	420	40683	39916	39333	38566	37983	39625	38275	36	11650	500	27400	50	1	7106760	2800	22.29	2.99	12	0.04	1768.00	13173.00	51200	20240329	-23.05	25700	20231027	53.31	51200	-23.05	20240329	27400	43.80	20240206	51200	-23.05	20240329	25700	53.31	20231027	4.34	N	214430	500	35 억		188500	N	N	2	N	00	N
138	20240708	160928	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	39150	-550	5	-1.39	2995887900	76471	142.07	39700	40100	38750	51600	27800	39700	39176.79	2.61	0	2721	41533	40616	39983	39066	38433	40300	38750	36	11900	500	27790	50	1	7106760	2782	22.14	2.97	12	1.08	1768.00	13173.00	51200	20240329	-23.54	25700	20231027	52.33	51200	-23.54	20240329	27400	42.88	20240206	51200	-23.54	20240329	25700	52.33	20231027	4.32	N	214430	500	35 억		185725	N	N	2	N	00	N
139	20240708	150930	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	39100	-600	5	-1.51	2899204300	74000	137.48	39700	40100	38750	51600	27800	39700	39178.44	2.61	0	3153	41533	40616	39983	39066	38433	40300	38750	36	11900	500	27790	50	1	7106760	2779	22.12	2.97	12	1.04	1768.00	13173.00	51200	20240329	-23.63	25700	20231027	52.14	51200	-23.63	20240329	27400	42.70	20240206	51200	-23.63	20240329	25700	52.14	20231027	4.32	N	214430	500	35 억		185725	N	N	0	N	00	N
140	20240708	140932	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	38800	-900	5	-2.27	2581140750	65826	122.29	39700	40100	38750	51600	27800	39700	39211.57	2.61	0	3536	41533	40616	39983	39066	38433	40300	38750	36	11900	500	27790	50	1	7106760	2757	21.95	2.95	12	0.93	1768.00	13173.00	51200	20240329	-24.22	25700	20231027	50.97	51200	-24.22	20240329	27400	41.61	20240206	51200	-24.22	20240329	25700	50.97	20231027	4.32	N	214430	500	35 억		185725	N	N	0	N	00	N
141	20240708	130928	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	39350	-350	5	-0.88	1724750100	43845	81.46	39700	40100	39000	51600	27800	39700	39337.44	2.61	0	2219	41533	40616	39983	39066	38433	40300	38750	36	11900	500	27790	50	1	7106760	2797	22.26	2.99	12	0.62	1768.00	13173.00	51200	20240329	-23.14	25700	20231027	53.11	51200	-23.14	20240329	27400	43.61	20240206	51200	-23.14	20240329	25700	53.11	20231027	4.32	N	214430	500	35 억		185725	N	N	0	N	00	N
142	20240708	120930	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	39600	-100	5	-0.25	1444028900	36705	68.19	39700	40100	39000	51600	27800	39700	39341.48	2.61	0	2447	41533	40616	39983	39066	38433	40300	38750	36	11900	500	27790	50	1	7106760	2814	22.40	3.01	12	0.52	1768.00	13173.00	51200	20240329	-22.66	25700	20231027	54.09	51200	-22.66	20240329	27400	44.53	20240206	51200	-22.66	20240329	25700	54.09	20231027	4.32	N	214430	500	35 억		185725	N	N	0	N	00	N
143	20240708	110927	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	39350	-350	5	-0.88	1192316600	30319	56.33	39700	40100	39000	51600	27800	39700	39325.72	2.61	0	2524	41533	40616	39983	39066	38433	40300	38750	36	11900	500	27790	50	1	7106760	2797	22.26	2.99	12	0.43	1768.00	13173.00	51200	20240329	-23.14	25700	20231027	53.11	51200	-23.14	20240329	27400	43.61	20240206	51200	-23.14	20240329	25700	53.11	20231027	4.32	N	214430	500	35 억		185725	N	N	0	N	00	N
144	20240708	100928	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	39250	-450	5	-1.13	795462950	20188	37.51	39700	40100	39150	51600	27800	39700	39402.76	2.61	0	437	41533	40616	39983	39066	38433	40300	38750	36	11900	500	27790	50	1	7106760	2789	22.20	2.98	12	0.28	1768.00	13173.00	51200	20240329	-23.34	25700	20231027	52.72	51200	-23.34	20240329	27400	43.25	20240206	51200	-23.34	20240329	25700	52.72	20231027	4.32	N	214430	500	35 억		185725	N	N	0	N	00	N
145	20240708	090927	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	39500	-200	5	-0.50	83558400	2101	3.90	39700	40100	39500	51600	27800	39700	39770.78	2.61	0	292	41533	40616	39983	39066	38433	40300	38750	36	11900	500	27790	50	1	7106760	2807	22.34	3.00	12	0.03	1768.00	13173.00	51200	20240329	-22.85	25700	20231027	53.70	51200	-22.85	20240329	27400	44.16	20240206	51200	-22.85	20240329	25700	53.70	20231027	4.32	N	214430	500	35 억		185725	N	N	0	N	00	N
146	20240705	160923	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	39700	-800	5	-1.98	2141610350	53807	170.11	40200	40900	39350	52600	28350	40500	39801.56	2.71	0	-6658	41766	41132	40566	39932	39366	41100	39900	36	12100	500	28350	50	1	7106760	2821	22.45	3.01	12	0.76	1768.00	13173.00	51200	20240329	-22.46	25700	20231027	54.47	51200	-22.46	20240329	27400	44.89	20240206	51200	-22.46	20240329	25700	54.47	20231027	4.34	N	214430	500	35 억		192299	N	N	0	N	00	N
147	20240705	150927	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	39450	-1050	5	-2.59	2033115600	51067	161.45	40200	40900	39400	52600	28350	40500	39812.56	2.71	0	-6985	41766	41132	40566	39932	39366	41100	39900	36	12100	500	28350	50	1	7106760	2804	22.31	2.99	12	0.72	1768.00	13173.00	51200	20240329	-22.95	25700	20231027	53.50	51200	-22.95	20240329	27400	43.98	20240206	51200	-22.95	20240329	25700	53.50	20231027	4.34	N	214430	500	35 억		192299	N	N	0	N	00	N
148	20240705	140928	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	40100	-400	5	-0.99	1605629350	40270	127.31	40200	40900	39400	52600	28350	40500	39871.43	2.71	0	-5202	41766	41132	40566	39932	39366	41100	39900	36	12100	500	28350	50	1	7106760	2850	22.68	3.04	12	0.57	1768.00	13173.00	51200	20240329	-21.68	25700	20231027	56.03	51200	-21.68	20240329	27400	46.35	20240206	51200	-21.68	20240329	25700	56.03	20231027	4.34	N	214430	500	35 억		192299	N	N	0	N	00	N
149	20240705	130926	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	39750	-750	5	-1.85	1375817900	34497	109.06	40200	40900	39400	52600	28350	40500	39882.05	2.71	0	-3476	41766	41132	40566	39932	39366	41100	39900	36	12100	500	28350	50	1	7106760	2825	22.48	3.02	12	0.49	1768.00	13173.00	51200	20240329	-22.36	25700	20231027	54.67	51200	-22.36	20240329	27400	45.07	20240206	51200	-22.36	20240329	25700	54.67	20231027	4.34	N	214430	500	35 억		192299	N	N	0	N	00	N
150	20240705	120926	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	39700	-800	5	-1.98	1260711450	31599	99.90	40200	40900	39400	52600	28350	40500	39896.98	2.71	0	-3125	41766	41132	40566	39932	39366	41100	39900	36	12100	500	28350	50	1	7106760	2821	22.45	3.01	12	0.44	1768.00	13173.00	51200	20240329	-22.46	25700	20231027	54.47	51200	-22.46	20240329	27400	44.89	20240206	51200	-22.46	20240329	25700	54.47	20231027	4.34	N	214430	500	35 억		192299	N	N	0	N	00	N
151	20240705	110923	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	40000	-500	5	-1.23	920800600	23028	72.80	40200	40900	39650	52600	28350	40500	39985.88	2.71	0	-3766	41766	41132	40566	39932	39366	41100	39900	36	12100	500	28350	50	1	7106760	2843	22.62	3.04	12	0.32	1768.00	13173.00	51200	20240329	-21.88	25700	20231027	55.64	51200	-21.88	20240329	27400	45.99	20240206	51200	-21.88	20240329	25700	55.64	20231027	4.34	N	214430	500	35 억		192299	N	N	0	N	00	N
152	20240705	100923	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	39750	-750	5	-1.85	535934650	13362	42.24	40200	40900	39750	52600	28350	40500	40108.54	2.71	0	-3554	41766	41132	40566	39932	39366	41100	39900	36	12100	500	28350	50	1	7106760	2825	22.48	3.02	12	0.19	1768.00	13173.00	51200	20240329	-22.36	25700	20231027	54.67	51200	-22.36	20240329	27400	45.07	20240206	51200	-22.36	20240329	25700	54.67	20231027	4.34	N	214430	500	35 억		192299	N	N	0	N	00	N
153	20240705	090925	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	40450	-50	5	-0.12	49875400	1231	3.89	40200	40900	40200	52600	28350	40500	40516.31	2.71	0	-274	41766	41132	40566	39932	39366	41100	39900	36	12100	500	28350	50	1	7106760	2875	22.88	3.07	12	0.02	1768.00	13173.00	51200	20240329	-21.00	25700	20231027	57.39	51200	-21.00	20240329	27400	47.63	20240206	51200	-21.00	20240329	25700	57.39	20231027	4.34	N	214430	500	35 억		192299	N	N	0	N	00	N
154	20240704	160920	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	40500	200	2	0.50	1277698350	31568	54.66	40500	41200	40000	52300	28250	40300	40474.48	2.71	0	-1531	42033	41166	40383	39516	38733	40775	39125	36	12000	500	28210	50	1	7106760	2878	22.91	3.07	12	0.44	1768.00	13173.00	51200	20240329	-20.90	25700	20231027	57.59	51200	-20.90	20240329	27400	47.81	20240206	51200	-20.90	20240329	25700	57.59	20231027	4.50	N	214430	500	35 억		192514	N	N	0	N	00	N
155	20240704	150924	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	40400	100	2	0.25	1232078450	30438	52.71	40500	41200	40000	52300	28250	40300	40478.30	2.71	0	-1447	42033	41166	40383	39516	38733	40775	39125	36	12000	500	28210	50	1	7106760	2871	22.85	3.07	12	0.43	1768.00	13173.00	51200	20240329	-21.09	25700	20231027	57.20	51200	-21.09	20240329	27400	47.45	20240206	51200	-21.09	20240329	25700	57.20	20231027	4.50	N	214430	500	35 억		192514	N	N	0	N	00	N
156	20240704	140922	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	40350	50	2	0.12	1079399700	26655	46.16	40500	41200	40000	52300	28250	40300	40495.21	2.71	0	-758	42033	41166	40383	39516	38733	40775	39125	36	12000	500	28210	50	1	7106760	2868	22.82	3.06	12	0.38	1768.00	13173.00	51200	20240329	-21.19	25700	20231027	57.00	51200	-21.19	20240329	27400	47.26	20240206	51200	-21.19	20240329	25700	57.00	20231027	4.50	N	214430	500	35 억		192514	N	N	0	N	00	N
157	20240704	130922	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	40400	100	2	0.25	942850250	23272	40.30	40500	41200	40000	52300	28250	40300	40514.36	2.71	0	-774	42033	41166	40383	39516	38733	40775	39125	36	12000	500	28210	50	1	7106760	2871	22.85	3.07	12	0.33	1768.00	13173.00	51200	20240329	-21.09	25700	20231027	57.20	51200	-21.09	20240329	27400	47.45	20240206	51200	-21.09	20240329	25700	57.20	20231027	4.50	N	214430	500	35 억		192514	N	N	0	N	00	N
158	20240704	120922	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	40250	-50	5	-0.12	881680750	21753	37.67	40500	41200	40000	52300	28250	40300	40531.46	2.71	0	-594	42033	41166	40383	39516	38733	40775	39125	36	12000	500	28210	50	1	7106760	2860	22.77	3.06	12	0.31	1768.00	13173.00	51200	20240329	-21.39	25700	20231027	56.61	51200	-21.39	20240329	27400	46.90	20240206	51200	-21.39	20240329	25700	56.61	20231027	4.50	N	214430	500	35 억		192514	N	N	0	N	00	N
159	20240704	110921	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	40600	300	2	0.74	730224900	18007	31.18	40500	41200	40000	52300	28250	40300	40552.28	2.71	0	-711	42033	41166	40383	39516	38733	40775	39125	36	12000	500	28210	50	1	7106760	2885	22.96	3.08	12	0.25	1768.00	13173.00	51200	20240329	-20.70	25700	20231027	57.98	51200	-20.70	20240329	27400	48.18	20240206	51200	-20.70	20240329	25700	57.98	20231027	4.50	N	214430	500	35 억		192514	N	N	0	N	00	N
160	20240704	100921	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	40350	50	2	0.12	533840600	13171	22.81	40500	41200	40000	52300	28250	40300	40531.52	2.71	0	-815	42033	41166	40383	39516	38733	40775	39125	36	12000	500	28210	50	1	7106760	2868	22.82	3.06	12	0.19	1768.00	13173.00	51200	20240329	-21.19	25700	20231027	57.00	51200	-21.19	20240329	27400	47.26	20240206	51200	-21.19	20240329	25700	57.00	20231027	4.50	N	214430	500	35 억		192514	N	N	0	N	00	N
161	20240704	090923	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	40850	550	2	1.36	196268250	4817	8.34	40500	41200	40300	52300	28250	40300	40744.91	2.71	0	-926	42033	41166	40383	39516	38733	40775	39125	36	12000	500	28210	50	1	7106760	2903	23.11	3.10	12	0.07	1768.00	13173.00	51200	20240329	-20.21	25700	20231027	58.95	51200	-20.21	20240329	27400	49.09	20240206	51200	-20.21	20240329	25700	58.95	20231027	4.50	N	214430	500	35 억		192514	N	N	0	N	00	N
162	20240703	160917	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	40300	-700	5	-1.71	2311206900	57621	59.63	41000	41250	39600	53300	28700	41000	40110.43	2.76	0	-3284	44000	42500	41400	39900	38800	41950	39350	36	12300	500	28700	50	1	7106760	2864	22.79	3.06	12	0.81	1768.00	13173.00	51200	20240329	-21.29	25700	20231027	56.81	51200	-21.29	20240329	27400	47.08	20240206	51200	-21.29	20240329	25700	56.81	20231027	4.37	N	214430	500	35 억		195796	N	N	2	N	00	N
163	20240703	150920	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	40200	-800	5	-1.95	2218271650	55313	57.24	41000	41250	39600	53300	28700	41000	40103.98	2.76	0	-2993	44000	42500	41400	39900	38800	41950	39350	36	12300	500	28700	50	1	7106760	2857	22.74	3.05	12	0.78	1768.00	13173.00	51200	20240329	-21.48	25700	20231027	56.42	51200	-21.48	20240329	27400	46.72	20240206	51200	-21.48	20240329	25700	56.42	20231027	4.37	N	214430	500	35 억		195796	N	N	2	N	00	N
164	20240703	140921	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	40100	-900	5	-2.20	2024277800	50493	52.25	41000	41250	39600	53300	28700	41000	40090.27	2.76	0	-2240	44000	42500	41400	39900	38800	41950	39350	36	12300	500	28700	50	1	7106760	2850	22.68	3.04	12	0.71	1768.00	13173.00	51200	20240329	-21.68	25700	20231027	56.03	51200	-21.68	20240329	27400	46.35	20240206	51200	-21.68	20240329	25700	56.03	20231027	4.37	N	214430	500	35 억		195796	N	N	2	N	00	N
165	20240703	130920	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	40300	-700	5	-1.71	1901118550	47422	49.07	41000	41250	39600	53300	28700	41000	40089.38	2.76	0	-2369	44000	42500	41400	39900	38800	41950	39350	36	12300	500	28700	50	1	7106760	2864	22.79	3.06	12	0.67	1768.00	13173.00	51200	20240329	-21.29	25700	20231027	56.81	51200	-21.29	20240329	27400	47.08	20240206	51200	-21.29	20240329	25700	56.81	20231027	4.37	N	214430	500	35 억		195796	N	N	2	N	00	N
166	20240703	120919	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	39650	-1350	5	-3.29	1677756300	41833	43.29	41000	41250	39600	53300	28700	41000	40106.05	2.76	0	-3223	44000	42500	41400	39900	38800	41950	39350	36	12300	500	28700	50	1	7106760	2818	22.43	3.01	12	0.59	1768.00	13173.00	51200	20240329	-22.56	25700	20231027	54.28	51200	-22.56	20240329	27400	44.71	20240206	51200	-22.56	20240329	25700	54.28	20231027	4.37	N	214430	500	35 억		195796	N	N	2	N	00	N
167	20240703	110921	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	39850	-1150	5	-2.80	1450308700	36115	37.37	41000	41250	39600	53300	28700	41000	40158.07	2.76	0	-2968	44000	42500	41400	39900	38800	41950	39350	36	12300	500	28700	50	1	7106760	2832	22.54	3.03	12	0.51	1768.00	13173.00	51200	20240329	-22.17	25700	20231027	55.06	51200	-22.17	20240329	27400	45.44	20240206	51200	-22.17	20240329	25700	55.06	20231027	4.37	N	214430	500	35 억		195796	N	N	2	N	00	N
168	20240703	100922	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	39700	-1300	5	-3.17	1079913050	26818	27.75	41000	41250	39600	53300	28700	41000	40268.22	2.76	0	-2310	44000	42500	41400	39900	38800	41950	39350	36	12300	500	28700	50	1	7106760	2821	22.45	3.01	12	0.38	1768.00	13173.00	51200	20240329	-22.46	25700	20231027	54.47	51200	-22.46	20240329	27400	44.89	20240206	51200	-22.46	20240329	25700	54.47	20231027	4.37	N	214430	500	35 억		195796	N	N	2	N	00	N
169	20240703	090919	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	40800	-200	5	-0.49	151591200	3711	3.84	41000	41250	40700	53300	28700	41000	40849.15	2.76	0	-1434	44000	42500	41400	39900	38800	41950	39350	36	12300	500	28700	50	1	7106760	2900	23.08	3.10	12	0.05	1768.00	13173.00	51200	20240329	-20.31	25700	20231027	58.75	51200	-20.31	20240329	27400	48.91	20240206	51200	-20.31	20240329	25700	58.75	20231027	4.37	N	214430	500	35 억		195796	N	N	2	N	00	N
170	20240702	160916	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	41000	-1250	5	-2.96	3972340200	96625	65.78	42250	42900	40300	54900	29600	42250	41110.92	2.66	0	6464	44616	43432	42366	41182	40116	42900	40650	36	12650	500	29570	50	1	7106760	2914	23.19	3.11	12	1.36	1768.00	13173.00	51200	20240329	-19.92	25700	20231027	59.53	51200	-19.92	20240329	27400	49.64	20240206	51200	-19.92	20240329	25700	59.53	20231027	4.28	N	214430	500	35 억		189204	N	N	2	N	00	N
171	20240702	150917	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	40700	-1550	5	-3.67	3819427450	92878	63.23	42250	42900	40300	54900	29600	42250	41123.06	2.66	0	6889	44616	43432	42366	41182	40116	42900	40650	36	12650	500	29570	50	1	7106760	2892	23.02	3.09	12	1.31	1768.00	13173.00	51200	20240329	-20.51	25700	20231027	58.37	51200	-20.51	20240329	27400	48.54	20240206	51200	-20.51	20240329	25700	58.37	20231027	4.28	N	214430	500	35 억		189204	N	N	0	N	00	N
172	20240702	140918	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	41150	-1100	5	-2.60	3551960350	86350	58.78	42250	42900	40300	54900	29600	42250	41134.46	2.66	0	7330	44616	43432	42366	41182	40116	42900	40650	36	12650	500	29570	50	1	7106760	2924	23.27	3.12	12	1.22	1768.00	13173.00	51200	20240329	-19.63	25700	20231027	60.12	51200	-19.63	20240329	27400	50.18	20240206	51200	-19.63	20240329	25700	60.12	20231027	4.28	N	214430	500	35 억		189204	N	N	0	N	00	N
173	20240702	130918	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	41000	-1250	5	-2.96	3123667050	75884	51.66	42250	42900	40300	54900	29600	42250	41163.71	2.66	0	5415	44616	43432	42366	41182	40116	42900	40650	36	12650	500	29570	50	1	7106760	2914	23.19	3.11	12	1.07	1768.00	13173.00	51200	20240329	-19.92	25700	20231027	59.53	51200	-19.92	20240329	27400	49.64	20240206	51200	-19.92	20240329	25700	59.53	20231027	4.28	N	214430	500	35 억		189204	N	N	0	N	00	N
174	20240702	120918	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	41200	-1050	5	-2.49	2730179350	66299	45.13	42250	42900	40300	54900	29600	42250	41179.80	2.66	0	7437	44616	43432	42366	41182	40116	42900	40650	36	12650	500	29570	50	1	7106760	2928	23.30	3.13	12	0.93	1768.00	13173.00	51200	20240329	-19.53	25700	20231027	60.31	51200	-19.53	20240329	27400	50.36	20240206	51200	-19.53	20240329	25700	60.31	20231027	4.28	N	214430	500	35 억		189204	N	N	0	N	00	N
175	20240702	110917	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	41150	-1100	5	-2.60	2610054550	63380	43.15	42250	42900	40300	54900	29600	42250	41181.04	2.66	0	9305	44616	43432	42366	41182	40116	42900	40650	36	12650	500	29570	50	1	7106760	2924	23.27	3.12	12	0.89	1768.00	13173.00	51200	20240329	-19.63	25700	20231027	60.12	51200	-19.63	20240329	27400	50.18	20240206	51200	-19.63	20240329	25700	60.12	20231027	4.28	N	214430	500	35 억		189204	N	N	0	N	00	N
176	20240702	100917	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	40850	-1400	5	-3.31	1750465400	42243	28.76	42250	42900	40350	54900	29600	42250	41438.00	2.66	0	4873	44616	43432	42366	41182	40116	42900	40650	36	12650	500	29570	50	1	7106760	2903	23.11	3.10	12	0.59	1768.00	13173.00	51200	20240329	-20.21	25700	20231027	58.95	51200	-20.21	20240329	27400	49.09	20240206	51200	-20.21	20240329	25700	58.95	20231027	4.28	N	214430	500	35 억		189204	N	N	0	N	00	N
177	20240702	090918	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	42200	-50	5	-0.12	167221650	3987	2.71	42250	42250	41700	54900	29600	42250	41941.72	2.66	0	753	44616	43432	42366	41182	40116	42900	40650	36	12650	500	29570	50	1	7106760	2999	23.87	3.20	12	0.06	1768.00	13173.00	51200	20240329	-17.58	25700	20231027	64.20	51200	-17.58	20240329	27400	54.01	20240206	51200	-17.58	20240329	25700	64.20	20231027	4.28	N	214430	500	35 억		189204	N	N	0	N	00	N
178	20240701	160914	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	42250	550	2	1.32	6270582800	146888	259.43	42400	43550	41300	54200	29200	41700	42689.81	2.89	0	-16782	42933	42316	41233	40616	39533	42625	40925	36	12500	500	29190	50	1	7106760	3003	23.90	3.21	12	2.07	1768.00	13173.00	51200	20240329	-17.48	25700	20231027	64.40	51200	-17.48	20240329	27400	54.20	20240206	51200	-17.48	20240329	25700	64.40	20231027	4.33	N	214430	500	35 억		205660	N	N	1	N	00	N
179	20240701	150917	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	42350	650	2	1.56	6128722900	143535	253.51	42400	43550	41300	54200	29200	41700	42698.67	2.89	0	-15407	42933	42316	41233	40616	39533	42625	40925	36	12500	500	29190	50	1	7106760	3010	23.95	3.21	12	2.02	1768.00	13173.00	51200	20240329	-17.29	25700	20231027	64.79	51200	-17.29	20240329	27400	54.56	20240206	51200	-17.29	20240329	25700	64.79	20231027	4.33	N	214430	500	35 억		205660	N	N	1	N	00	N
180	20240701	140915	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	42550	850	2	2.04	5733784200	134248	237.11	42400	43550	41300	54200	29200	41700	42710.62	2.89	0	-11443	42933	42316	41233	40616	39533	42625	40925	36	12500	500	29190	50	1	7106760	3024	24.07	3.23	12	1.89	1768.00	13173.00	51200	20240329	-16.89	25700	20231027	65.56	51200	-16.89	20240329	27400	55.29	20240206	51200	-16.89	20240329	25700	65.56	20231027	4.33	N	214430	500	35 억		205660	N	N	1	N	00	N
181	20240701	130915	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	42600	900	2	2.16	5491977550	128578	227.09	42400	43550	41300	54200	29200	41700	42713.44	2.89	0	-9148	42933	42316	41233	40616	39533	42625	40925	36	12500	500	29190	50	1	7106760	3027	24.10	3.23	12	1.81	1768.00	13173.00	51200	20240329	-16.80	25700	20231027	65.76	51200	-16.80	20240329	27400	55.47	20240206	51200	-16.80	20240329	25700	65.76	20231027	4.33	N	214430	500	35 억		205660	N	N	1	N	00	N
182	20240701	120916	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	43150	1450	2	3.48	4580277400	107283	189.48	42400	43550	41300	54200	29200	41700	42693.70	2.89	0	-5723	42933	42316	41233	40616	39533	42625	40925	36	12500	500	29190	50	1	7106760	3067	24.41	3.28	12	1.51	1768.00	13173.00	51200	20240329	-15.72	25700	20231027	67.90	51200	-15.72	20240329	27400	57.48	20240206	51200	-15.72	20240329	25700	67.90	20231027	4.33	N	214430	500	35 억		205660	N	N	1	N	00	N
183	20240701	110913	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	43300	1600	2	3.84	4025056250	94413	166.75	42400	43550	41300	54200	29200	41700	42632.74	2.89	0	-3726	42933	42316	41233	40616	39533	42625	40925	36	12500	500	29190	50	1	7106760	3077	24.49	3.29	12	1.33	1768.00	13173.00	51200	20240329	-15.43	25700	20231027	68.48	51200	-15.43	20240329	27400	58.03	20240206	51200	-15.43	20240329	25700	68.48	20231027	4.33	N	214430	500	35 억		205660	N	N	1	N	00	N
184	20240701	100912	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	42850	1150	2	2.76	2558168000	60543	106.93	42400	42900	41300	54200	29200	41700	42254.02	2.89	0	-7174	42933	42316	41233	40616	39533	42625	40925	36	12500	500	29190	50	1	7106760	3045	24.24	3.25	12	0.85	1768.00	13173.00	51200	20240329	-16.31	25700	20231027	66.73	51200	-16.31	20240329	27400	56.39	20240206	51200	-16.31	20240329	25700	66.73	20231027	4.33	N	214430	500	35 억		205660	N	N	1	N	00	N
185	20240701	090910	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	42150	450	2	1.08	852794600	20114	35.53	42400	42850	41800	54200	29200	41700	42399.14	2.89	0	-3830	42933	42316	41233	40616	39533	42625	40925	36	12500	500	29190	50	1	7106760	2995	23.84	3.20	12	0.28	1768.00	13173.00	51200	20240329	-17.68	25700	20231027	64.01	51200	-17.68	20240329	27400	53.83	20240206	51200	-17.68	20240329	25700	64.01	20231027	4.33	N	214430	500	35 억		205660	N	N	1	N	00	N