KissMeData/094970/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	160743	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	4730	30	2	0.64	288274660	62331	127.99	4700	4735	4545	6110	3290	4700	4624.73	5.90	0	12156	5033	4866	4713	4546	4393	4790	4470	84	1410	500	3380	5	1	16748240	792	3.51	0.65	12	0.37	1346.00	7327.00	7360	20240306	-35.73	3100	20230726	52.58	7360	-35.73	20240306	4060	16.50	20240102	7360	-35.73	20240306	3120	51.60	20230817	3.00	N	094970	500	83 억		987411	N	N	0	N	00	N
3	20240731	150753	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	4735	35	2	0.74	280815575	60754	124.75	4700	4735	4545	6110	3290	4700	4622.17	5.90	0	12606	5033	4866	4713	4546	4393	4790	4470	84	1410	500	3380	5	1	16748240	793	3.52	0.65	12	0.36	1346.00	7327.00	7360	20240306	-35.67	3100	20230726	52.74	7360	-35.67	20240306	4060	16.63	20240102	7360	-35.67	20240306	3120	51.76	20230817	3.00	N	094970	500	83 억		987411	N	N	0	N	00	N
4	20240731	140752	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	4690	-10	5	-0.21	249209555	54008	110.90	4700	4725	4545	6110	3290	4700	4614.31	5.90	0	9532	5033	4866	4713	4546	4393	4790	4470	84	1410	500	3380	5	1	16748240	785	3.48	0.64	12	0.32	1346.00	7327.00	7360	20240306	-36.28	3100	20230726	51.29	7360	-36.28	20240306	4060	15.52	20240102	7360	-36.28	20240306	3120	50.32	20230817	3.00	N	094970	500	83 억		987411	N	N	0	N	00	N
5	20240731	130750	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	4725	25	2	0.53	234809805	50947	104.61	4700	4725	4545	6110	3290	4700	4608.90	5.90	0	8483	5033	4866	4713	4546	4393	4790	4470	84	1410	500	3380	5	1	16748240	791	3.51	0.64	12	0.30	1346.00	7327.00	7360	20240306	-35.80	3100	20230726	52.42	7360	-35.80	20240306	4060	16.38	20240102	7360	-35.80	20240306	3120	51.44	20230817	3.00	N	094970	500	83 억		987411	N	N	0	N	00	N
6	20240731	120750	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	4595	-105	5	-2.23	176561980	38467	78.99	4700	4700	4545	6110	3290	4700	4589.96	5.90	0	4758	5033	4866	4713	4546	4393	4790	4470	84	1410	500	3380	5	1	16748240	770	3.41	0.63	12	0.23	1346.00	7327.00	7360	20240306	-37.57	3100	20230726	48.23	7360	-37.57	20240306	4060	13.18	20240102	7360	-37.57	20240306	3120	47.28	20230817	3.00	N	094970	500	83 억		987411	N	N	0	N	00	N
7	20240731	110752	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	4570	-130	5	-2.77	163768740	35686	73.28	4700	4700	4545	6110	3290	4700	4589.16	5.90	0	4994	5033	4866	4713	4546	4393	4790	4470	84	1410	500	3380	5	1	16748240	765	3.40	0.62	12	0.21	1346.00	7327.00	7360	20240306	-37.91	3100	20230726	47.42	7360	-37.91	20240306	4060	12.56	20240102	7360	-37.91	20240306	3120	46.47	20230817	3.00	N	094970	500	83 억		987411	N	N	0	N	00	N
8	20240731	100750	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	4630	-70	5	-1.49	43522020	9437	19.38	4700	4700	4545	6110	3290	4700	4611.85	5.90	0	3695	5033	4866	4713	4546	4393	4790	4470	84	1410	500	3380	5	1	16748240	775	3.44	0.63	12	0.06	1346.00	7327.00	7360	20240306	-37.09	3100	20230726	49.35	7360	-37.09	20240306	4060	14.04	20240102	7360	-37.09	20240306	3120	48.40	20230817	3.00	N	094970	500	83 억		987411	N	N	0	N	00	N
9	20240731	090747	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	4605	-95	5	-2.02	2393700	519	1.07	4700	4700	4545	6110	3290	4700	4612.14	5.90	0	-101	5033	4866	4713	4546	4393	4790	4470	84	1410	500	3380	5	1	16748240	771	3.42	0.63	12	0.00	1346.00	7327.00	7360	20240306	-37.43	3100	20230726	48.55	7360	-37.43	20240306	4060	13.42	20240102	7360	-37.43	20240306	3120	47.60	20230817	3.00	N	094970	500	83 억		987411	N	N	0	N	00	N
10	20240730	160730	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	4700	-205	5	-4.18	229193625	48678	255.37	4880	4880	4560	6370	3435	4905	4708.36	5.92	0	-5221	4955	4930	4885	4860	4815	4942	4872	84	1465	500	3530	5	1	16748240	787	3.49	0.64	12	0.29	1346.00	7327.00	7360	20240306	-36.14	3100	20230726	51.61	7360	-36.14	20240306	4060	15.76	20240102	7360	-36.14	20240306	3120	50.64	20230817	3.08	N	094970	500	83 억		992085	N	N	0	N	00	N
11	20240730	150743	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	4685	-220	5	-4.49	219700790	46652	244.74	4880	4880	4560	6370	3435	4905	4709.35	5.92	0	-5496	4955	4930	4885	4860	4815	4942	4872	84	1465	500	3530	5	1	16748240	785	3.48	0.64	12	0.28	1346.00	7327.00	7360	20240306	-36.35	3100	20230726	51.13	7360	-36.35	20240306	4060	15.39	20240102	7360	-36.35	20240306	3120	50.16	20230817	3.08	N	094970	500	83 억		992085	N	N	0	N	00	N
12	20240730	140733	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	4695	-210	5	-4.28	182956250	38832	203.71	4880	4880	4560	6370	3435	4905	4711.48	5.92	0	-1275	4955	4930	4885	4860	4815	4942	4872	84	1465	500	3530	5	1	16748240	786	3.49	0.64	12	0.23	1346.00	7327.00	7360	20240306	-36.21	3100	20230726	51.45	7360	-36.21	20240306	4060	15.64	20240102	7360	-36.21	20240306	3120	50.48	20230817	3.08	N	094970	500	83 억		992085	N	N	0	N	00	N
13	20240730	130740	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	4710	-195	5	-3.98	177873305	37746	198.02	4880	4880	4560	6370	3435	4905	4712.37	5.92	0	-1385	4955	4930	4885	4860	4815	4942	4872	84	1465	500	3530	5	1	16748240	789	3.50	0.64	12	0.23	1346.00	7327.00	7360	20240306	-36.01	3100	20230726	51.94	7360	-36.01	20240306	4060	16.01	20240102	7360	-36.01	20240306	3120	50.96	20230817	3.08	N	094970	500	83 억		992085	N	N	0	N	00	N
14	20240730	120733	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	4690	-215	5	-4.38	142135385	30128	158.05	4880	4880	4560	6370	3435	4905	4717.72	5.92	0	-2168	4955	4930	4885	4860	4815	4942	4872	84	1465	500	3530	5	1	16748240	785	3.48	0.64	12	0.18	1346.00	7327.00	7360	20240306	-36.28	3100	20230726	51.29	7360	-36.28	20240306	4060	15.52	20240102	7360	-36.28	20240306	3120	50.32	20230817	3.08	N	094970	500	83 억		992085	N	N	0	N	00	N
15	20240730	110741	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	4705	-200	5	-4.08	121172945	25676	134.70	4880	4880	4560	6370	3435	4905	4719.31	5.92	0	-94	4955	4930	4885	4860	4815	4942	4872	84	1465	500	3530	5	1	16748240	788	3.50	0.64	12	0.15	1346.00	7327.00	7360	20240306	-36.07	3100	20230726	51.77	7360	-36.07	20240306	4060	15.89	20240102	7360	-36.07	20240306	3120	50.80	20230817	3.08	N	094970	500	83 억		992085	N	N	0	N	00	N
16	20240730	100741	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	4700	-205	5	-4.18	90349840	19153	100.48	4880	4880	4560	6370	3435	4905	4717.27	5.92	0	1523	4955	4930	4885	4860	4815	4942	4872	84	1465	500	3530	5	1	16748240	787	3.49	0.64	12	0.11	1346.00	7327.00	7360	20240306	-36.14	3100	20230726	51.61	7360	-36.14	20240306	4060	15.76	20240102	7360	-36.14	20240306	3120	50.64	20230817	3.08	N	094970	500	83 억		992085	N	N	0	N	00	N
17	20240730	090744	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	4880	-25	5	-0.51	39040	8	0.04	4880	4880	4880	6370	3435	4905	4880.00	5.92	0	-2	4955	4930	4885	4860	4815	4942	4872	84	1465	500	3530	5	1	16748240	817	3.63	0.67	12	0.00	1346.00	7327.00	7360	20240306	-33.70	3100	20230726	57.42	7360	-33.70	20240306	4060	20.20	20240102	7360	-33.70	20240306	3120	56.41	20230817	3.08	N	094970	500	83 억		992085	N	N	0	N	00	N
18	20240729	160730	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	4905	5	2	0.10	92928475	19062	36.22	4900	4910	4840	6370	3430	4900	4874.89	5.93	0	-731	5043	4971	4888	4816	4733	5007	4852	84	1470	500	3520	5	1	16748240	822	3.64	0.67	12	0.11	1346.00	7327.00	7360	20240306	-33.36	3100	20230726	58.23	7360	-33.36	20240306	4060	20.81	20240102	7360	-33.36	20240306	3120	57.21	20230817	3.17	N	094970	500	83 억		992803	N	N	0	N	00	N
19	20240729	150740	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	4900	0	3	0.00	89872725	18439	35.03	4900	4910	4840	6370	3430	4900	4874.06	5.93	0	-604	5043	4971	4888	4816	4733	5007	4852	84	1470	500	3520	5	1	16748240	821	3.64	0.67	12	0.11	1346.00	7327.00	7360	20240306	-33.42	3100	20230726	58.06	7360	-33.42	20240306	4060	20.69	20240102	7360	-33.42	20240306	3120	57.05	20230817	3.17	N	094970	500	83 억		992803	N	N	0	N	00	N
20	20240729	140745	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	4900	0	3	0.00	83276790	17090	32.47	4900	4910	4840	6370	3430	4900	4872.84	5.93	0	-709	5043	4971	4888	4816	4733	5007	4852	84	1470	500	3520	5	1	16748240	821	3.64	0.67	12	0.10	1346.00	7327.00	7360	20240306	-33.42	3100	20230726	58.06	7360	-33.42	20240306	4060	20.69	20240102	7360	-33.42	20240306	3120	57.05	20230817	3.17	N	094970	500	83 억		992803	N	N	0	N	00	N
21	20240729	130746	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	4890	-10	5	-0.20	75845135	15573	29.59	4900	4910	4840	6370	3430	4900	4870.30	5.93	0	-695	5043	4971	4888	4816	4733	5007	4852	84	1470	500	3520	5	1	16748240	819	3.63	0.67	12	0.09	1346.00	7327.00	7360	20240306	-33.56	3100	20230726	57.74	7360	-33.56	20240306	4060	20.44	20240102	7360	-33.56	20240306	3120	56.73	20230817	3.17	N	094970	500	83 억		992803	N	N	0	N	00	N
22	20240729	120740	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	4895	-5	5	-0.10	61112415	12548	23.84	4900	4910	4845	6370	3430	4900	4870.29	5.93	0	-723	5043	4971	4888	4816	4733	5007	4852	84	1470	500	3520	5	1	16748240	820	3.64	0.67	12	0.07	1346.00	7327.00	7360	20240306	-33.49	3100	20230726	57.90	7360	-33.49	20240306	4060	20.57	20240102	7360	-33.49	20240306	3120	56.89	20230817	3.17	N	094970	500	83 억		992803	N	N	0	N	00	N
23	20240729	110734	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	4885	-15	5	-0.31	49623820	10194	19.37	4900	4910	4845	6370	3430	4900	4867.94	5.93	0	1071	5043	4971	4888	4816	4733	5007	4852	84	1470	500	3520	5	1	16748240	818	3.63	0.67	12	0.06	1346.00	7327.00	7360	20240306	-33.63	3100	20230726	57.58	7360	-33.63	20240306	4060	20.32	20240102	7360	-33.63	20240306	3120	56.57	20230817	3.17	N	094970	500	83 억		992803	N	N	0	N	00	N
24	20240729	100732	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	4850	-50	5	-1.02	23216200	4755	9.03	4900	4910	4850	6370	3430	4900	4882.48	5.93	0	755	5043	4971	4888	4816	4733	5007	4852	84	1470	500	3520	5	1	16748240	812	3.60	0.66	12	0.03	1346.00	7327.00	7360	20240306	-34.10	3100	20230726	56.45	7360	-34.10	20240306	4060	19.46	20240102	7360	-34.10	20240306	3120	55.45	20230817	3.17	N	094970	500	83 억		992803	N	N	0	N	00	N
25	20240729	090731	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	4880	-20	5	-0.41	6838085	1401	2.66	4900	4910	4860	6370	3430	4900	4880.86	5.93	0	1048	5043	4971	4888	4816	4733	5007	4852	84	1470	500	3520	5	1	16748240	817	3.63	0.67	12	0.01	1346.00	7327.00	7360	20240306	-33.70	3100	20230726	57.42	7360	-33.70	20240306	4060	20.20	20240102	7360	-33.70	20240306	3120	56.41	20230817	3.17	N	094970	500	83 억		992803	N	N	0	N	00	N
26	20240726	160720	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	4900	95	2	1.98	254636060	51922	69.32	4805	4960	4805	6240	3365	4805	4904.20	5.93	0	-409	5025	4915	4845	4735	4665	4880	4700	84	1435	500	3450	5	1	16748240	821	3.64	0.67	12	0.31	1346.00	7327.00	7360	20240306	-33.42	3100	20230726	58.06	7360	-33.42	20240306	4060	20.69	20240102	7360	-33.42	20240306	3100	58.06	20230726	3.18	N	094970	500	83 억		993341	N	N	0	N	00	N
27	20240726	150729	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	4920	115	2	2.39	215720740	43999	58.74	4805	4960	4805	6240	3365	4805	4902.86	5.93	0	2082	5025	4915	4845	4735	4665	4880	4700	84	1435	500	3450	5	1	16748240	824	3.66	0.67	12	0.26	1346.00	7327.00	7360	20240306	-33.15	3100	20230726	58.71	7360	-33.15	20240306	4060	21.18	20240102	7360	-33.15	20240306	3100	58.71	20230726	3.18	N	094970	500	83 억		993341	N	N	0	N	00	N
28	20240726	140729	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	4935	130	2	2.71	182559835	37271	49.76	4805	4960	4805	6240	3365	4805	4898.17	5.93	0	2282	5025	4915	4845	4735	4665	4880	4700	84	1435	500	3450	5	1	16748240	827	3.67	0.67	12	0.22	1346.00	7327.00	7360	20240306	-32.95	3100	20230726	59.19	7360	-32.95	20240306	4060	21.55	20240102	7360	-32.95	20240306	3100	59.19	20230726	3.18	N	094970	500	83 억		993341	N	N	0	N	00	N
29	20240726	130730	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	4950	145	2	3.02	151378565	30949	41.32	4805	4960	4805	6240	3365	4805	4891.23	5.93	0	3217	5025	4915	4845	4735	4665	4880	4700	84	1435	500	3450	5	1	16748240	829	3.68	0.68	12	0.18	1346.00	7327.00	7360	20240306	-32.74	3100	20230726	59.68	7360	-32.74	20240306	4060	21.92	20240102	7360	-32.74	20240306	3100	59.68	20230726	3.18	N	094970	500	83 억		993341	N	N	0	N	00	N
30	20240726	120733	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	4940	135	2	2.81	135450970	27730	37.02	4805	4960	4805	6240	3365	4805	4884.64	5.93	0	4224	5025	4915	4845	4735	4665	4880	4700	84	1435	500	3450	5	1	16748240	827	3.67	0.67	12	0.17	1346.00	7327.00	7360	20240306	-32.88	3100	20230726	59.35	7360	-32.88	20240306	4060	21.67	20240102	7360	-32.88	20240306	3100	59.35	20230726	3.18	N	094970	500	83 억		993341	N	N	0	N	00	N
31	20240726	110731	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	4885	80	2	1.66	86208045	17722	23.66	4805	4905	4805	6240	3365	4805	4864.46	5.93	0	-1796	5025	4915	4845	4735	4665	4880	4700	84	1435	500	3450	5	1	16748240	818	3.63	0.67	12	0.11	1346.00	7327.00	7360	20240306	-33.63	3100	20230726	57.58	7360	-33.63	20240306	4060	20.32	20240102	7360	-33.63	20240306	3100	57.58	20230726	3.18	N	094970	500	83 억		993341	N	N	0	N	00	N
32	20240726	100730	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	4865	60	2	1.25	63144080	12991	17.34	4805	4905	4805	6240	3365	4805	4860.60	5.93	0	-2424	5025	4915	4845	4735	4665	4880	4700	84	1435	500	3450	5	1	16748240	815	3.61	0.66	12	0.08	1346.00	7327.00	7360	20240306	-33.90	3100	20230726	56.94	7360	-33.90	20240306	4060	19.83	20240102	7360	-33.90	20240306	3100	56.94	20230726	3.18	N	094970	500	83 억		993341	N	N	0	N	00	N
33	20240726	090723	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	4855	50	2	1.04	18011510	3728	4.98	4805	4855	4805	6240	3365	4805	4831.41	5.93	0	2953	5025	4915	4845	4735	4665	4880	4700	84	1435	500	3450	5	1	16748240	813	3.61	0.66	12	0.02	1346.00	7327.00	7360	20240306	-34.04	3100	20230726	56.61	7360	-34.04	20240306	4060	19.58	20240102	7360	-34.04	20240306	3100	56.61	20230726	3.18	N	094970	500	83 억		993341	N	N	0	N	00	N
34	20240725	160725	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	4805	-190	5	-3.80	360564315	74739	309.17	4955	4955	4775	6490	3500	4995	4824.31	5.91	0	3658	5145	5070	4995	4920	4845	5107	4957	84	1495	500	3590	5	1	16748240	805	3.57	0.66	12	0.45	1346.00	7327.00	7360	20240306	-34.71	3100	20230726	55.00	7360	-34.71	20240306	4060	18.35	20240102	7360	-34.71	20240306	3100	55.00	20230726	3.19	N	094970	500	83 억		989669	N	N	0	N	00	N
35	20240725	150735	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	4830	-165	5	-3.30	292524650	60598	250.67	4955	4955	4775	6490	3500	4995	4827.30	5.91	0	-1012	5145	5070	4995	4920	4845	5107	4957	84	1495	500	3590	5	1	16748240	809	3.59	0.66	12	0.36	1346.00	7327.00	7360	20240306	-34.38	3100	20230726	55.81	7360	-34.38	20240306	4060	18.97	20240102	7360	-34.38	20240306	3100	55.81	20230726	3.19	N	094970	500	83 억		989669	N	N	0	N	00	N
36	20240725	140734	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	4860	-135	5	-2.70	251954915	52232	216.07	4955	4955	4775	6490	3500	4995	4823.77	5.91	0	-449	5145	5070	4995	4920	4845	5107	4957	84	1495	500	3590	5	1	16748240	814	3.61	0.66	12	0.31	1346.00	7327.00	7360	20240306	-33.97	3100	20230726	56.77	7360	-33.97	20240306	4060	19.70	20240102	7360	-33.97	20240306	3100	56.77	20230726	3.19	N	094970	500	83 억		989669	N	N	0	N	00	N
37	20240725	130727	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	4830	-165	5	-3.30	179789515	37365	154.57	4955	4955	4775	6490	3500	4995	4811.71	5.91	0	-1982	5145	5070	4995	4920	4845	5107	4957	84	1495	500	3590	5	1	16748240	809	3.59	0.66	12	0.22	1346.00	7327.00	7360	20240306	-34.38	3100	20230726	55.81	7360	-34.38	20240306	4060	18.97	20240102	7360	-34.38	20240306	3100	55.81	20230726	3.19	N	094970	500	83 억		989669	N	N	0	N	00	N
38	20240725	120732	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	4800	-195	5	-3.90	170613205	35463	146.70	4955	4955	4775	6490	3500	4995	4811.02	5.91	0	-3261	5145	5070	4995	4920	4845	5107	4957	84	1495	500	3590	5	1	16748240	804	3.57	0.66	12	0.21	1346.00	7327.00	7360	20240306	-34.78	3100	20230726	54.84	7360	-34.78	20240306	4060	18.23	20240102	7360	-34.78	20240306	3100	54.84	20230726	3.19	N	094970	500	83 억		989669	N	N	0	N	00	N
39	20240725	110728	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	4800	-195	5	-3.90	160142675	33281	137.67	4955	4955	4775	6490	3500	4995	4811.83	5.91	0	-4435	5145	5070	4995	4920	4845	5107	4957	84	1495	500	3590	5	1	16748240	804	3.57	0.66	12	0.20	1346.00	7327.00	7360	20240306	-34.78	3100	20230726	54.84	7360	-34.78	20240306	4060	18.23	20240102	7360	-34.78	20240306	3100	54.84	20230726	3.19	N	094970	500	83 억		989669	N	N	0	N	00	N
40	20240725	100726	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	4775	-220	5	-4.40	74556765	15484	64.05	4955	4955	4775	6490	3500	4995	4815.08	5.91	0	-5868	5145	5070	4995	4920	4845	5107	4957	84	1495	500	3590	5	1	16748240	800	3.55	0.65	12	0.09	1346.00	7327.00	7360	20240306	-35.12	3100	20230726	54.03	7360	-35.12	20240306	4060	17.61	20240102	7360	-35.12	20240306	3100	54.03	20230726	3.19	N	094970	500	83 억		989669	N	N	0	N	00	N
41	20240725	090723	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	4810	-185	5	-3.70	18519650	3811	15.76	4955	4955	4800	6490	3500	4995	4859.53	5.91	0	125	5145	5070	4995	4920	4845	5107	4957	84	1495	500	3590	5	1	16748240	806	3.57	0.66	12	0.02	1346.00	7327.00	7360	20240306	-34.65	3100	20230726	55.16	7360	-34.65	20240306	4060	18.47	20240102	7360	-34.65	20240306	3100	55.16	20230726	3.19	N	094970	500	83 억		989669	N	N	0	N	00	N
42	20240724	160720	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	4995	-25	5	-0.50	119859610	23974	42.18	4920	5070	4920	6520	3520	5020	4999.57	5.90	0	1424	5246	5132	5036	4922	4826	5085	4875	84	1500	500	3610	5	1	16748240	837	3.71	0.68	12	0.14	1346.00	7327.00	7360	20240306	-32.13	3100	20230726	61.13	7360	-32.13	20240306	4060	23.03	20240102	7360	-32.13	20240306	3100	61.13	20230726	3.40	N	094970	500	83 억		988188	N	N	0	N	00	N
43	20240724	150732	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	5010	-10	5	-0.20	110200825	22041	38.78	4920	5070	4920	6520	3520	5020	4999.81	5.90	0	1449	5246	5132	5036	4922	4826	5085	4875	84	1500	500	3610	10	1	16748240	839	3.72	0.68	12	0.13	1346.00	7327.00	7360	20240306	-31.93	3100	20230726	61.61	7360	-31.93	20240306	4060	23.40	20240102	7360	-31.93	20240306	3100	61.61	20230726	3.40	N	094970	500	83 억		988188	N	N	0	N	00	N
44	20240724	140727	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	4980	-40	5	-0.80	87014875	17389	30.59	4920	5070	4920	6520	3520	5020	5004.02	5.90	0	815	5246	5132	5036	4922	4826	5085	4875	84	1500	500	3610	5	1	16748240	834	3.70	0.68	12	0.10	1346.00	7327.00	7360	20240306	-32.34	3100	20230726	60.65	7360	-32.34	20240306	4060	22.66	20240102	7360	-32.34	20240306	3100	60.65	20230726	3.40	N	094970	500	83 억		988188	N	N	0	N	00	N
45	20240724	130732	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	5010	-10	5	-0.20	62946885	12546	22.07	4920	5070	4920	6520	3520	5020	5017.29	5.90	0	2479	5246	5132	5036	4922	4826	5085	4875	84	1500	500	3610	10	1	16748240	839	3.72	0.68	12	0.07	1346.00	7327.00	7360	20240306	-31.93	3100	20230726	61.61	7360	-31.93	20240306	4060	23.40	20240102	7360	-31.93	20240306	3100	61.61	20230726	3.40	N	094970	500	83 억		988188	N	N	0	N	00	N
46	20240724	120731	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	5020	0	3	0.00	55218445	11003	19.36	4920	5070	4920	6520	3520	5020	5018.49	5.90	0	2009	5246	5132	5036	4922	4826	5085	4875	84	1500	500	3610	10	1	16748240	841	3.73	0.69	12	0.07	1346.00	7327.00	7360	20240306	-31.79	3100	20230726	61.94	7360	-31.79	20240306	4060	23.65	20240102	7360	-31.79	20240306	3100	61.94	20230726	3.40	N	094970	500	83 억		988188	N	N	0	N	00	N
47	20240724	110728	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	5060	40	2	0.80	40449935	8063	14.19	4920	5070	4920	6520	3520	5020	5016.74	5.90	0	2009	5246	5132	5036	4922	4826	5085	4875	84	1500	500	3610	10	1	16748240	847	3.76	0.69	12	0.05	1346.00	7327.00	7360	20240306	-31.25	3100	20230726	63.23	7360	-31.25	20240306	4060	24.63	20240102	7360	-31.25	20240306	3100	63.23	20230726	3.40	N	094970	500	83 억		988188	N	N	0	N	00	N
48	20240724	100750	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	5050	30	2	0.60	28966745	5782	10.17	4920	5050	4920	6520	3520	5020	5009.81	5.90	0	3542	5246	5132	5036	4922	4826	5085	4875	84	1500	500	3610	10	1	16748240	846	3.75	0.69	12	0.03	1346.00	7327.00	7360	20240306	-31.39	3100	20230726	62.90	7360	-31.39	20240306	4060	24.38	20240102	7360	-31.39	20240306	3100	62.90	20230726	3.40	N	094970	500	83 억		988188	N	N	0	N	00	N
49	20240724	090723	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	4990	-30	5	-0.60	1743425	351	0.62	4920	4990	4920	6520	3520	5020	4967.02	5.90	0	-337	5246	5132	5036	4922	4826	5085	4875	84	1500	500	3610	5	1	16748240	836	3.71	0.68	12	0.00	1346.00	7327.00	7360	20240306	-32.20	3100	20230726	60.97	7360	-32.20	20240306	4060	22.91	20240102	7360	-32.20	20240306	3100	60.97	20230726	3.40	N	094970	500	83 억		988188	N	N	0	N	00	N
50	20240723	160716	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	5020	-50	5	-0.99	283503030	56738	34.56	5090	5150	4940	6590	3550	5070	4996.68	5.89	0	3600	5523	5296	5093	4866	4663	5195	4765	84	1520	500	3650	10	1	16748240	841	3.73	0.69	12	0.34	1346.00	7327.00	7360	20240306	-31.79	3100	20230726	61.94	7360	-31.79	20240306	4060	23.65	20240102	7360	-31.79	20240306	3100	61.94	20230726	3.41	N	094970	500	83 억		986472	N	N	0	N	00	N
51	20240723	150734	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	5030	-40	5	-0.79	273574565	54756	33.35	5090	5150	4940	6590	3550	5070	4996.25	5.89	0	3209	5523	5296	5093	4866	4663	5195	4765	84	1520	500	3650	10	1	16748240	842	3.74	0.69	12	0.33	1346.00	7327.00	7360	20240306	-31.66	3100	20230726	62.26	7360	-31.66	20240306	4060	23.89	20240102	7360	-31.66	20240306	3100	62.26	20230726	3.41	N	094970	500	83 억		986472	N	N	0	N	00	N
52	20240723	140721	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	4980	-90	5	-1.78	238587135	47765	29.10	5090	5150	4940	6590	3550	5070	4995.02	5.89	0	3458	5523	5296	5093	4866	4663	5195	4765	84	1520	500	3650	5	1	16748240	834	3.70	0.68	12	0.29	1346.00	7327.00	7360	20240306	-32.34	3100	20230726	60.65	7360	-32.34	20240306	4060	22.66	20240102	7360	-32.34	20240306	3100	60.65	20230726	3.41	N	094970	500	83 억		986472	N	N	0	N	00	N
53	20240723	130717	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	5010	-60	5	-1.18	162316585	32399	19.74	5090	5150	4950	6590	3550	5070	5009.93	5.89	0	864	5523	5296	5093	4866	4663	5195	4765	84	1520	500	3650	10	1	16748240	839	3.72	0.68	12	0.19	1346.00	7327.00	7360	20240306	-31.93	3100	20230726	61.61	7360	-31.93	20240306	4060	23.40	20240102	7360	-31.93	20240306	3100	61.61	20230726	3.41	N	094970	500	83 억		986472	N	N	0	N	00	N
54	20240723	120722	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	4990	-80	5	-1.58	136464105	27225	16.58	5090	5150	4950	6590	3550	5070	5012.46	5.89	0	-407	5523	5296	5093	4866	4663	5195	4765	84	1520	500	3650	5	1	16748240	836	3.71	0.68	12	0.16	1346.00	7327.00	7360	20240306	-32.20	3100	20230726	60.97	7360	-32.20	20240306	4060	22.91	20240102	7360	-32.20	20240306	3100	60.97	20230726	3.41	N	094970	500	83 억		986472	N	N	0	N	00	N
55	20240723	110725	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	4990	-80	5	-1.58	100000130	19916	12.13	5090	5150	4950	6590	3550	5070	5021.10	5.89	0	1913	5523	5296	5093	4866	4663	5195	4765	84	1520	500	3650	5	1	16748240	836	3.71	0.68	12	0.12	1346.00	7327.00	7360	20240306	-32.20	3100	20230726	60.97	7360	-32.20	20240306	4060	22.91	20240102	7360	-32.20	20240306	3100	60.97	20230726	3.41	N	094970	500	83 억		986472	N	N	0	N	00	N
56	20240723	100721	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	5050	-20	5	-0.39	65931710	13101	7.98	5090	5150	4950	6590	3550	5070	5032.57	5.89	0	777	5523	5296	5093	4866	4663	5195	4765	84	1520	500	3650	10	1	16748240	846	3.75	0.69	12	0.08	1346.00	7327.00	7360	20240306	-31.39	3100	20230726	62.90	7360	-31.39	20240306	4060	24.38	20240102	7360	-31.39	20240306	3100	62.90	20230726	3.41	N	094970	500	83 억		986472	N	N	0	N	00	N
57	20240723	090726	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	5130	60	2	1.18	4309400	844	0.51	5090	5150	5060	6590	3550	5070	5105.92	5.89	0	-429	5523	5296	5093	4866	4663	5195	4765	84	1520	500	3650	10	1	16748240	859	3.81	0.70	12	0.01	1346.00	7327.00	7360	20240306	-30.30	3100	20230726	65.48	7360	-30.30	20240306	4060	26.35	20240102	7360	-30.30	20240306	3100	65.48	20230726	3.41	N	094970	500	83 억		986472	N	N	0	N	00	N
58	20240722	160715	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	5070	-250	5	-4.70	829206520	164111	381.72	5320	5320	4890	6910	3730	5320	5052.72	5.81	0	12770	5513	5416	5233	5136	4953	5465	5185	84	1590	500	3830	10	1	16748240	849	3.77	0.69	12	0.98	1346.00	7327.00	7360	20240306	-31.11	3100	20230726	63.55	7360	-31.11	20240306	4060	24.88	20240102	7360	-31.11	20240306	3100	63.55	20230726	3.50	N	094970	500	83 억		972569	N	N	0	N	00	N
59	20240722	150722	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	5090	-230	5	-4.32	801335500	158605	368.92	5320	5320	4890	6910	3730	5320	5052.40	5.81	0	13346	5513	5416	5233	5136	4953	5465	5185	84	1590	500	3830	10	1	16748240	852	3.78	0.69	12	0.95	1346.00	7327.00	7360	20240306	-30.84	3100	20230726	64.19	7360	-30.84	20240306	4060	25.37	20240102	7360	-30.84	20240306	3100	64.19	20230726	3.50	N	094970	500	83 억		972569	N	N	0	N	00	N
60	20240722	140723	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	5080	-240	5	-4.51	722562850	143034	332.70	5320	5320	4890	6910	3730	5320	5051.69	5.81	0	8278	5513	5416	5233	5136	4953	5465	5185	84	1590	500	3830	10	1	16748240	851	3.77	0.69	12	0.85	1346.00	7327.00	7360	20240306	-30.98	3100	20230726	63.87	7360	-30.98	20240306	4060	25.12	20240102	7360	-30.98	20240306	3100	63.87	20230726	3.50	N	094970	500	83 억		972569	N	N	0	N	00	N
61	20240722	130721	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	5030	-290	5	-5.45	675596920	133731	311.06	5320	5320	4890	6910	3730	5320	5051.91	5.81	0	10305	5513	5416	5233	5136	4953	5465	5185	84	1590	500	3830	10	1	16748240	842	3.74	0.69	12	0.80	1346.00	7327.00	7360	20240306	-31.66	3100	20230726	62.26	7360	-31.66	20240306	4060	23.89	20240102	7360	-31.66	20240306	3100	62.26	20230726	3.50	N	094970	500	83 억		972569	N	N	0	N	00	N
62	20240722	120721	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	5070	-250	5	-4.70	628187720	124339	289.21	5320	5320	4890	6910	3730	5320	5052.22	5.81	0	13917	5513	5416	5233	5136	4953	5465	5185	84	1590	500	3830	10	1	16748240	849	3.77	0.69	12	0.74	1346.00	7327.00	7360	20240306	-31.11	3100	20230726	63.55	7360	-31.11	20240306	4060	24.88	20240102	7360	-31.11	20240306	3100	63.55	20230726	3.50	N	094970	500	83 억		972569	N	N	0	N	00	N
63	20240722	110716	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	5060	-260	5	-4.89	584824190	115750	269.24	5320	5320	4890	6910	3730	5320	5052.48	5.81	0	16511	5513	5416	5233	5136	4953	5465	5185	84	1590	500	3830	10	1	16748240	847	3.76	0.69	12	0.69	1346.00	7327.00	7360	20240306	-31.25	3100	20230726	63.23	7360	-31.25	20240306	4060	24.63	20240102	7360	-31.25	20240306	3100	63.23	20230726	3.50	N	094970	500	83 억		972569	N	N	0	N	00	N
64	20240722	100720	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	5130	-190	5	-3.57	559908090	110857	257.85	5320	5320	4890	6910	3730	5320	5050.72	5.81	0	20758	5513	5416	5233	5136	4953	5465	5185	84	1590	500	3830	10	1	16748240	859	3.81	0.70	12	0.66	1346.00	7327.00	7360	20240306	-30.30	3100	20230726	65.48	7360	-30.30	20240306	4060	26.35	20240102	7360	-30.30	20240306	3100	65.48	20230726	3.50	N	094970	500	83 억		972569	N	N	0	N	00	N
65	20240722	090720	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	5180	-140	5	-2.63	95934820	18695	43.48	5320	5320	4950	6910	3730	5320	5131.58	5.81	0	5644	5513	5416	5233	5136	4953	5465	5185	84	1590	500	3830	10	1	16748240	868	3.85	0.71	12	0.11	1346.00	7327.00	7360	20240306	-29.62	3100	20230726	67.10	7360	-29.62	20240306	4060	27.59	20240102	7360	-29.62	20240306	3100	67.10	20230726	3.50	N	094970	500	83 억		972569	N	N	0	N	00	N
66	20240719	160702	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	5320	160	2	3.10	222696200	42932	54.37	5160	5330	5050	6700	3620	5160	5187.14	5.81	0	-381	5320	5240	5180	5100	5040	5210	5070	84	1540	500	3710	10	1	16748240	891	3.95	0.73	12	0.26	1346.00	7327.00	7360	20240306	-27.72	3100	20230726	71.61	7360	-27.72	20240306	4060	31.03	20240102	7360	-27.72	20240306	3100	71.61	20230726	3.49	N	094970	500	83 억		972923	N	N	0	N	00	N
67	20240719	150709	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	5300	140	2	2.71	193347830	37405	47.37	5160	5300	5050	6700	3620	5160	5169.04	5.81	0	3064	5320	5240	5180	5100	5040	5210	5070	84	1540	500	3710	10	1	16748240	888	3.94	0.72	12	0.22	1346.00	7327.00	7360	20240306	-27.99	3100	20230726	70.97	7360	-27.99	20240306	4060	30.54	20240102	7360	-27.99	20240306	3100	70.97	20230726	3.49	N	094970	500	83 억		972923	N	N	0	N	00	N
68	20240719	140713	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	5270	110	2	2.13	179808920	34835	44.12	5160	5280	5050	6700	3620	5160	5161.73	5.81	0	2981	5320	5240	5180	5100	5040	5210	5070	84	1540	500	3710	10	1	16748240	883	3.92	0.72	12	0.21	1346.00	7327.00	7360	20240306	-28.40	3100	20230726	70.00	7360	-28.40	20240306	4060	29.80	20240102	7360	-28.40	20240306	3100	70.00	20230726	3.49	N	094970	500	83 억		972923	N	N	0	N	00	N
69	20240719	130705	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	5240	80	2	1.55	169987600	32968	41.75	5160	5280	5050	6700	3620	5160	5156.14	5.81	0	1859	5320	5240	5180	5100	5040	5210	5070	84	1540	500	3710	10	1	16748240	878	3.89	0.72	12	0.20	1346.00	7327.00	7360	20240306	-28.80	3100	20230726	69.03	7360	-28.80	20240306	4060	29.06	20240102	7360	-28.80	20240306	3100	69.03	20230726	3.49	N	094970	500	83 억		972923	N	N	0	N	00	N
70	20240719	120705	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	5210	50	2	0.97	139272620	27105	34.33	5160	5210	5050	6700	3620	5160	5138.26	5.81	0	2086	5320	5240	5180	5100	5040	5210	5070	84	1540	500	3710	10	1	16748240	873	3.87	0.71	12	0.16	1346.00	7327.00	7360	20240306	-29.21	3100	20230726	68.06	7360	-29.21	20240306	4060	28.33	20240102	7360	-29.21	20240306	3100	68.06	20230726	3.49	N	094970	500	83 억		972923	N	N	0	N	00	N
71	20240719	110711	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	5150	-10	5	-0.19	128074270	24943	31.59	5160	5210	5050	6700	3620	5160	5134.68	5.81	0	824	5320	5240	5180	5100	5040	5210	5070	84	1540	500	3710	10	1	16748240	863	3.83	0.70	12	0.15	1346.00	7327.00	7360	20240306	-30.03	3100	20230726	66.13	7360	-30.03	20240306	4060	26.85	20240102	7360	-30.03	20240306	3100	66.13	20230726	3.49	N	094970	500	83 억		972923	N	N	0	N	00	N
72	20240719	100615	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	5180	20	2	0.39	87713390	17135	21.70	5160	5210	5050	6700	3620	5160	5118.96	5.81	0	563	5320	5240	5180	5100	5040	5210	5070	84	1540	500	3710	10	1	16748240	868	3.85	0.71	12	0.10	1346.00	7327.00	7360	20240306	-29.62	3100	20230726	67.10	7360	-29.62	20240306	4060	27.59	20240102	7360	-29.62	20240306	3100	67.10	20230726	3.49	N	094970	500	83 억		972923	N	N	0	N	00	N
73	20240719	090718	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	5110	-50	5	-0.97	15226980	2957	3.75	5160	5180	5110	6700	3620	5160	5149.47	5.81	0	-1968	5320	5240	5180	5100	5040	5210	5070	84	1540	500	3710	10	1	16748240	856	3.80	0.70	12	0.02	1346.00	7327.00	7360	20240306	-30.57	3100	20230726	64.84	7360	-30.57	20240306	4060	25.86	20240102	7360	-30.57	20240306	3100	64.84	20230726	3.49	N	094970	500	83 억		972923	N	N	0	N	00	N
74	20240718	160656	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	5160	-180	5	-3.37	407559200	78722	160.78	5210	5260	5120	6940	3740	5340	5177.20	5.92	0	-13803	5580	5460	5380	5260	5180	5420	5220	84	1600	500	3840	10	1	16748240	864	3.83	0.70	12	0.47	1346.00	7327.00	7360	20240306	-29.89	3100	20230726	66.45	7360	-29.89	20240306	4060	27.09	20240102	7360	-29.89	20240306	3100	66.45	20230726	3.48	N	094970	500	83 억		992201	N	N	0	N	00	N
75	20240718	150705	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	5220	-120	5	-2.25	386098160	74568	152.29	5210	5260	5120	6940	3740	5340	5177.80	5.92	0	-13714	5580	5460	5380	5260	5180	5420	5220	84	1600	500	3840	10	1	16748240	874	3.88	0.71	12	0.45	1346.00	7327.00	7360	20240306	-29.08	3100	20230726	68.39	7360	-29.08	20240306	4060	28.57	20240102	7360	-29.08	20240306	3100	68.39	20230726	3.48	N	094970	500	83 억		992201	N	N	0	N	00	N
76	20240718	140659	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	5190	-150	5	-2.81	348411600	67318	137.49	5210	5260	5120	6940	3740	5340	5175.61	5.92	0	-14914	5580	5460	5380	5260	5180	5420	5220	84	1600	500	3840	10	1	16748240	869	3.86	0.71	12	0.40	1346.00	7327.00	7360	20240306	-29.48	3100	20230726	67.42	7360	-29.48	20240306	4060	27.83	20240102	7360	-29.48	20240306	3100	67.42	20230726	3.48	N	094970	500	83 억		992201	N	N	0	N	00	N
77	20240718	130700	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	5220	-120	5	-2.25	212114850	40893	83.52	5210	5260	5120	6940	3740	5340	5187.07	5.92	0	-8911	5580	5460	5380	5260	5180	5420	5220	84	1600	500	3840	10	1	16748240	874	3.88	0.71	12	0.24	1346.00	7327.00	7360	20240306	-29.08	3100	20230726	68.39	7360	-29.08	20240306	4060	28.57	20240102	7360	-29.08	20240306	3100	68.39	20230726	3.48	N	094970	500	83 억		992201	N	N	0	N	00	N
78	20240718	120702	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	5210	-130	5	-2.43	189173280	36490	74.53	5210	5260	5120	6940	3740	5340	5184.25	5.92	0	-9199	5580	5460	5380	5260	5180	5420	5220	84	1600	500	3840	10	1	16748240	873	3.87	0.71	12	0.22	1346.00	7327.00	7360	20240306	-29.21	3100	20230726	68.06	7360	-29.21	20240306	4060	28.33	20240102	7360	-29.21	20240306	3100	68.06	20230726	3.48	N	094970	500	83 억		992201	N	N	0	N	00	N
79	20240718	110705	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	5170	-170	5	-3.18	144640500	27906	56.99	5210	5260	5120	6940	3740	5340	5183.13	5.92	0	-7533	5580	5460	5380	5260	5180	5420	5220	84	1600	500	3840	10	1	16748240	866	3.84	0.71	12	0.17	1346.00	7327.00	7360	20240306	-29.76	3100	20230726	66.77	7360	-29.76	20240306	4060	27.34	20240102	7360	-29.76	20240306	3100	66.77	20230726	3.48	N	094970	500	83 억		992201	N	N	0	N	00	N
80	20240718	100707	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	5180	-160	5	-3.00	80841260	15617	31.90	5210	5260	5120	6940	3740	5340	5176.49	5.92	0	-6314	5580	5460	5380	5260	5180	5420	5220	84	1600	500	3840	10	1	16748240	868	3.85	0.71	12	0.09	1346.00	7327.00	7360	20240306	-29.62	3100	20230726	67.10	7360	-29.62	20240306	4060	27.59	20240102	7360	-29.62	20240306	3100	67.10	20230726	3.48	N	094970	500	83 억		992201	N	N	0	N	00	N
81	20240718	090706	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	5180	-160	5	-3.00	28931130	5597	11.43	5210	5260	5120	6940	3740	5340	5169.04	5.92	0	-2532	5580	5460	5380	5260	5180	5420	5220	84	1600	500	3840	10	1	16748240	868	3.85	0.71	12	0.03	1346.00	7327.00	7360	20240306	-29.62	3100	20230726	67.10	7360	-29.62	20240306	4060	27.59	20240102	7360	-29.62	20240306	3100	67.10	20230726	3.48	N	094970	500	83 억		992201	N	N	0	N	00	N
82	20240717	160735	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	5340	-170	5	-3.09	263163300	48962	186.98	5410	5500	5300	7160	3860	5510	5375.06	5.96	0	-6607	5743	5626	5483	5366	5223	5555	5295	84	1650	500	3960	10	1	16748240	894	3.97	0.73	12	0.29	1346.00	7327.00	7360	20240306	-27.45	3100	20230726	72.26	7360	-27.45	20240306	4060	31.53	20240102	7360	-27.45	20240306	3100	72.26	20230726	3.42	N	094970	500	83 억		998768	N	N	0	N	00	N
83	20240717	150739	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	5340	-170	5	-3.09	255340120	47498	181.39	5410	5500	5300	7160	3860	5510	5375.81	5.96	0	-5948	5743	5626	5483	5366	5223	5555	5295	84	1650	500	3960	10	1	16748240	894	3.97	0.73	12	0.28	1346.00	7327.00	7360	20240306	-27.45	3100	20230726	72.26	7360	-27.45	20240306	4060	31.53	20240102	7360	-27.45	20240306	3100	72.26	20230726	3.42	N	094970	500	83 억		998768	N	N	0	N	00	N
84	20240717	140736	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	5350	-160	5	-2.90	213622710	39691	151.58	5410	5500	5300	7160	3860	5510	5382.14	5.96	0	-5594	5743	5626	5483	5366	5223	5555	5295	84	1650	500	3960	10	1	16748240	896	3.97	0.73	12	0.24	1346.00	7327.00	7360	20240306	-27.31	3100	20230726	72.58	7360	-27.31	20240306	4060	31.77	20240102	7360	-27.31	20240306	3100	72.58	20230726	3.42	N	094970	500	83 억		998768	N	N	0	N	00	N
85	20240717	130735	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	5390	-120	5	-2.18	129137500	23905	91.29	5410	5500	5340	7160	3860	5510	5402.11	5.96	0	-2943	5743	5626	5483	5366	5223	5555	5295	84	1650	500	3960	10	1	16748240	903	4.00	0.74	12	0.14	1346.00	7327.00	7360	20240306	-26.77	3100	20230726	73.87	7360	-26.77	20240306	4060	32.76	20240102	7360	-26.77	20240306	3100	73.87	20230726	3.42	N	094970	500	83 억		998768	N	N	0	N	00	N
86	20240717	120736	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	5440	-70	5	-1.27	116925300	21648	82.67	5410	5500	5340	7160	3860	5510	5401.21	5.96	0	-3253	5743	5626	5483	5366	5223	5555	5295	84	1650	500	3960	10	1	16748240	911	4.04	0.74	12	0.13	1346.00	7327.00	7360	20240306	-26.09	3100	20230726	75.48	7360	-26.09	20240306	4060	33.99	20240102	7360	-26.09	20240306	3100	75.48	20230726	3.42	N	094970	500	83 억		998768	N	N	0	N	00	N
87	20240717	110735	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	5380	-130	5	-2.36	106179730	19670	75.12	5410	5500	5340	7160	3860	5510	5398.05	5.96	0	-3045	5743	5626	5483	5366	5223	5555	5295	84	1650	500	3960	10	1	16748240	901	4.00	0.73	12	0.12	1346.00	7327.00	7360	20240306	-26.90	3100	20230726	73.55	7360	-26.90	20240306	4060	32.51	20240102	7360	-26.90	20240306	3100	73.55	20230726	3.42	N	094970	500	83 억		998768	N	N	0	N	00	N
88	20240717	100735	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	5430	-80	5	-1.45	42980480	7939	30.32	5410	5470	5400	7160	3860	5510	5413.84	5.96	0	1052	5743	5626	5483	5366	5223	5555	5295	84	1650	500	3960	10	1	16748240	909	4.03	0.74	12	0.05	1346.00	7327.00	7360	20240306	-26.22	3100	20230726	75.16	7360	-26.22	20240306	4060	33.74	20240102	7360	-26.22	20240306	3100	75.16	20230726	3.42	N	094970	500	83 억		998768	N	N	0	N	00	N
89	20240717	090609	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	5430	-80	5	-1.45	7742580	1430	5.46	5410	5470	5410	7160	3860	5510	5414.39	5.96	0	618	5743	5626	5483	5366	5223	5555	5295	84	1650	500	3960	10	1	16748240	909	4.03	0.74	12	0.01	1346.00	7327.00	7360	20240306	-26.22	3100	20230726	75.16	7360	-26.22	20240306	4060	33.74	20240102	7360	-26.22	20240306	3100	75.16	20230726	3.42	N	094970	500	83 억		998768	N	N	0	N	00	N
90	20240716	160737	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	5510	-30	5	-0.54	142174830	26185	81.76	5540	5600	5340	7200	3880	5540	5429.63	5.96	0	-247	5700	5620	5480	5400	5260	5660	5440	84	1660	500	3980	10	1	16748240	923	4.09	0.75	12	0.16	1346.00	7327.00	7360	20240306	-25.14	3100	20230726	77.74	7360	-25.14	20240306	4060	35.71	20240102	7360	-25.14	20240306	3100	77.74	20230726	3.42	N	094970	500	83 억		998870	N	N	0	N	00	N
91	20240716	150745	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	5440	-100	5	-1.81	130164160	24001	74.94	5540	5600	5340	7200	3880	5540	5423.28	5.96	0	1000	5700	5620	5480	5400	5260	5660	5440	84	1660	500	3980	10	1	16748240	911	4.04	0.74	12	0.14	1346.00	7327.00	7360	20240306	-26.09	3100	20230726	75.48	7360	-26.09	20240306	4060	33.99	20240102	7360	-26.09	20240306	3100	75.48	20230726	3.42	N	094970	500	83 억		998870	N	N	0	N	00	N
92	20240716	140741	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	5430	-110	5	-1.99	122318040	22567	70.46	5540	5600	5340	7200	3880	5540	5420.22	5.96	0	-20	5700	5620	5480	5400	5260	5660	5440	84	1660	500	3980	10	1	16748240	909	4.03	0.74	12	0.13	1346.00	7327.00	7360	20240306	-26.22	3100	20230726	75.16	7360	-26.22	20240306	4060	33.74	20240102	7360	-26.22	20240306	3100	75.16	20230726	3.42	N	094970	500	83 억		998870	N	N	0	N	00	N
93	20240716	130742	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	5450	-90	5	-1.62	108762210	20085	62.71	5540	5600	5340	7200	3880	5540	5415.10	5.96	0	47	5700	5620	5480	5400	5260	5660	5440	84	1660	500	3980	10	1	16748240	913	4.05	0.74	12	0.12	1346.00	7327.00	7360	20240306	-25.95	3100	20230726	75.81	7360	-25.95	20240306	4060	34.24	20240102	7360	-25.95	20240306	3100	75.81	20230726	3.42	N	094970	500	83 억		998870	N	N	0	N	00	N
94	20240716	120740	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	5390	-150	5	-2.71	99261420	18336	57.25	5540	5600	5340	7200	3880	5540	5413.47	5.96	0	-1401	5700	5620	5480	5400	5260	5660	5440	84	1660	500	3980	10	1	16748240	903	4.00	0.74	12	0.11	1346.00	7327.00	7360	20240306	-26.77	3100	20230726	73.87	7360	-26.77	20240306	4060	32.76	20240102	7360	-26.77	20240306	3100	73.87	20230726	3.42	N	094970	500	83 억		998870	N	N	0	N	00	N
95	20240716	110740	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	5400	-140	5	-2.53	75773950	13985	43.67	5540	5600	5340	7200	3880	5540	5418.23	5.96	0	-2777	5700	5620	5480	5400	5260	5660	5440	84	1660	500	3980	10	1	16748240	904	4.01	0.74	12	0.08	1346.00	7327.00	7360	20240306	-26.63	3100	20230726	74.19	7360	-26.63	20240306	4060	33.00	20240102	7360	-26.63	20240306	3100	74.19	20230726	3.42	N	094970	500	83 억		998870	N	N	0	N	00	N
96	20240716	100741	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	5460	-80	5	-1.44	32626940	5951	18.58	5540	5600	5420	7200	3880	5540	5482.60	5.96	0	-2904	5700	5620	5480	5400	5260	5660	5440	84	1660	500	3980	10	1	16748240	914	4.06	0.75	12	0.04	1346.00	7327.00	7360	20240306	-25.82	3100	20230726	76.13	7360	-25.82	20240306	4060	34.48	20240102	7360	-25.82	20240306	3100	76.13	20230726	3.42	N	094970	500	83 억		998870	N	N	0	N	00	N
97	20240716	090739	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	5530	-10	5	-0.18	3108470	562	1.75	5540	5540	5530	7200	3880	5540	5531.09	5.96	0	-398	5700	5620	5480	5400	5260	5660	5440	84	1660	500	3980	10	1	16748240	926	4.11	0.75	12	0.00	1346.00	7327.00	7360	20240306	-24.86	3100	20230726	78.39	7360	-24.86	20240306	4060	36.21	20240102	7360	-24.86	20240306	3100	78.39	20230726	3.42	N	094970	500	83 억		998870	N	N	0	N	00	N
98	20240715	160728	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	5540	140	2	2.59	174980290	32026	94.32	5400	5560	5340	7020	3780	5400	5463.69	5.98	0	-2312	5473	5436	5363	5326	5253	5455	5345	84	1620	500	3880	10	1	16748240	928	4.12	0.76	12	0.19	1346.00	7327.00	7360	20240306	-24.73	3100	20230726	78.71	7360	-24.73	20240306	4060	36.45	20240102	7360	-24.73	20240306	3100	78.71	20230726	3.41	N	094970	500	83 억		1001599	N	N	0	N	00	N
99	20240715	150734	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	5520	120	2	2.22	161117780	29516	86.93	5400	5560	5340	7020	3780	5400	5458.66	5.98	0	-200	5473	5436	5363	5326	5253	5455	5345	84	1620	500	3880	10	1	16748240	925	4.10	0.75	12	0.18	1346.00	7327.00	7360	20240306	-25.00	3100	20230726	78.06	7360	-25.00	20240306	4060	35.96	20240102	7360	-25.00	20240306	3100	78.06	20230726	3.41	N	094970	500	83 억		1001599	N	N	0	N	00	N
100	20240715	140732	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	5530	130	2	2.41	152714660	27996	82.45	5400	5560	5340	7020	3780	5400	5454.87	5.98	0	-997	5473	5436	5363	5326	5253	5455	5345	84	1620	500	3880	10	1	16748240	926	4.11	0.75	12	0.17	1346.00	7327.00	7360	20240306	-24.86	3100	20230726	78.39	7360	-24.86	20240306	4060	36.21	20240102	7360	-24.86	20240306	3100	78.39	20230726	3.41	N	094970	500	83 억		1001599	N	N	0	N	00	N
101	20240715	130733	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	5550	150	2	2.78	146446710	26863	79.12	5400	5560	5340	7020	3780	5400	5451.61	5.98	0	-1141	5473	5436	5363	5326	5253	5455	5345	84	1620	500	3880	10	1	16748240	930	4.12	0.76	12	0.16	1346.00	7327.00	7360	20240306	-24.59	3100	20230726	79.03	7360	-24.59	20240306	4060	36.70	20240102	7360	-24.59	20240306	3100	79.03	20230726	3.41	N	094970	500	83 억		1001599	N	N	0	N	00	N
102	20240715	120732	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	5540	140	2	2.59	116354070	21411	63.06	5400	5560	5340	7020	3780	5400	5434.31	5.98	0	-2687	5473	5436	5363	5326	5253	5455	5345	84	1620	500	3880	10	1	16748240	928	4.12	0.76	12	0.13	1346.00	7327.00	7360	20240306	-24.73	3100	20230726	78.71	7360	-24.73	20240306	4060	36.45	20240102	7360	-24.73	20240306	3100	78.71	20230726	3.41	N	094970	500	83 억		1001599	N	N	0	N	00	N
103	20240715	110732	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	5480	80	2	1.48	91545880	16919	49.83	5400	5500	5340	7020	3780	5400	5410.83	5.98	0	-2672	5473	5436	5363	5326	5253	5455	5345	84	1620	500	3880	10	1	16748240	918	4.07	0.75	12	0.10	1346.00	7327.00	7360	20240306	-25.54	3100	20230726	76.77	7360	-25.54	20240306	4060	34.98	20240102	7360	-25.54	20240306	3100	76.77	20230726	3.41	N	094970	500	83 억		1001599	N	N	0	N	00	N
104	20240715	100732	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	5400	0	3	0.00	70262280	13024	38.36	5400	5420	5340	7020	3780	5400	5394.83	5.98	0	-4170	5473	5436	5363	5326	5253	5455	5345	84	1620	500	3880	10	1	16748240	904	4.01	0.74	12	0.08	1346.00	7327.00	7360	20240306	-26.63	3100	20230726	74.19	7360	-26.63	20240306	4060	33.00	20240102	7360	-26.63	20240306	3100	74.19	20230726	3.41	N	094970	500	83 억		1001599	N	N	0	N	00	N
105	20240715	090733	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	5340	-60	5	-1.11	37315380	6909	20.35	5400	5410	5340	7020	3780	5400	5400.98	5.98	0	-6121	5473	5436	5363	5326	5253	5455	5345	84	1620	500	3880	10	1	16748240	894	3.97	0.73	12	0.04	1346.00	7327.00	7360	20240306	-27.45	3100	20230726	72.26	7360	-27.45	20240306	4060	31.53	20240102	7360	-27.45	20240306	3100	72.26	20230726	3.41	N	094970	500	83 억		1001599	N	N	0	N	00	N
106	20240712	160726	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	5400	10	2	0.19	181118830	33842	33.87	5390	5400	5290	7000	3780	5390	5351.89	5.99	0	-1251	5676	5532	5456	5312	5236	5495	5275	84	1610	500	3880	10	1	16748240	904	4.01	0.74	12	0.20	1346.00	7327.00	7360	20240306	-26.63	3100	20230726	74.19	7360	-26.63	20240306	4060	33.00	20240102	7360	-26.63	20240306	3100	74.19	20230726	3.45	N	094970	500	83 억		1002810	N	N	0	N	00	N
107	20240712	150732	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	5340	-50	5	-0.93	145931200	27310	27.34	5390	5400	5290	7000	3780	5390	5343.51	5.99	0	-7	5676	5532	5456	5312	5236	5495	5275	84	1610	500	3880	10	1	16748240	894	3.97	0.73	12	0.16	1346.00	7327.00	7360	20240306	-27.45	3100	20230726	72.26	7360	-27.45	20240306	4060	31.53	20240102	7360	-27.45	20240306	3100	72.26	20230726	3.45	N	094970	500	83 억		1002810	N	N	0	N	00	N
108	20240712	140734	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	5370	-20	5	-0.37	122286400	22884	22.91	5390	5400	5290	7000	3780	5390	5343.75	5.99	0	-282	5676	5532	5456	5312	5236	5495	5275	84	1610	500	3880	10	1	16748240	899	3.99	0.73	12	0.14	1346.00	7327.00	7360	20240306	-27.04	3100	20230726	73.23	7360	-27.04	20240306	4060	32.27	20240102	7360	-27.04	20240306	3100	73.23	20230726	3.45	N	094970	500	83 억		1002810	N	N	0	N	00	N
109	20240712	130729	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	5350	-40	5	-0.74	118829470	22239	22.26	5390	5400	5290	7000	3780	5390	5343.29	5.99	0	-168	5676	5532	5456	5312	5236	5495	5275	84	1610	500	3880	10	1	16748240	896	3.97	0.73	12	0.13	1346.00	7327.00	7360	20240306	-27.31	3100	20230726	72.58	7360	-27.31	20240306	4060	31.77	20240102	7360	-27.31	20240306	3100	72.58	20230726	3.45	N	094970	500	83 억		1002810	N	N	0	N	00	N
110	20240712	120730	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	5380	-10	5	-0.19	79244660	14810	14.82	5390	5400	5290	7000	3780	5390	5350.75	5.99	0	-1526	5676	5532	5456	5312	5236	5495	5275	84	1610	500	3880	10	1	16748240	901	4.00	0.73	12	0.09	1346.00	7327.00	7360	20240306	-26.90	3100	20230726	73.55	7360	-26.90	20240306	4060	32.51	20240102	7360	-26.90	20240306	3100	73.55	20230726	3.45	N	094970	500	83 억		1002810	N	N	0	N	00	N
111	20240712	110727	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	5360	-30	5	-0.56	69477500	12991	13.00	5390	5390	5290	7000	3780	5390	5348.13	5.99	0	-1889	5676	5532	5456	5312	5236	5495	5275	84	1610	500	3880	10	1	16748240	898	3.98	0.73	12	0.08	1346.00	7327.00	7360	20240306	-27.17	3100	20230726	72.90	7360	-27.17	20240306	4060	32.02	20240102	7360	-27.17	20240306	3100	72.90	20230726	3.45	N	094970	500	83 억		1002810	N	N	0	N	00	N
112	20240712	100730	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	5350	-40	5	-0.74	49411860	9229	9.24	5390	5390	5290	7000	3780	5390	5353.98	5.99	0	-1390	5676	5532	5456	5312	5236	5495	5275	84	1610	500	3880	10	1	16748240	896	3.97	0.73	12	0.06	1346.00	7327.00	7360	20240306	-27.31	3100	20230726	72.58	7360	-27.31	20240306	4060	31.77	20240102	7360	-27.31	20240306	3100	72.58	20230726	3.45	N	094970	500	83 억		1002810	N	N	0	N	00	N
113	20240712	090726	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	5330	-60	5	-1.11	17562520	3280	3.28	5390	5390	5290	7000	3780	5390	5354.43	5.99	0	-63	5676	5532	5456	5312	5236	5495	5275	84	1610	500	3880	10	1	16748240	893	3.96	0.73	12	0.02	1346.00	7327.00	7360	20240306	-27.58	3100	20230726	71.94	7360	-27.58	20240306	4060	31.28	20240102	7360	-27.58	20240306	3100	71.94	20230726	3.45	N	094970	500	83 억		1002810	N	N	0	N	00	N
114	20240711	160724	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	5390	-190	5	-3.41	542840420	99874	180.05	5530	5600	5380	7250	3910	5580	5435.27	6.05	0	-9697	5753	5666	5513	5426	5273	5710	5470	84	1670	500	4010	10	1	16748240	903	4.00	0.74	12	0.60	1346.00	7327.00	7360	20240306	-26.77	3100	20230726	73.87	7360	-26.77	20240306	4060	32.76	20240102	7360	-26.77	20240306	3100	73.87	20230726	3.45	N	094970	500	83 억		1012495	N	N	0	N	00	N
115	20240711	150729	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	5400	-180	5	-3.23	504151010	92696	167.11	5530	5600	5380	7250	3910	5580	5438.76	6.05	0	-5978	5753	5666	5513	5426	5273	5710	5470	84	1670	500	4010	10	1	16748240	904	4.01	0.74	12	0.55	1346.00	7327.00	7360	20240306	-26.63	3100	20230726	74.19	7360	-26.63	20240306	4060	33.00	20240102	7360	-26.63	20240306	3100	74.19	20230726	3.45	N	094970	500	83 억		1012495	N	N	0	N	00	N
116	20240711	140729	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	5430	-150	5	-2.69	377943740	69328	124.98	5530	5600	5380	7250	3910	5580	5451.53	6.05	0	5534	5753	5666	5513	5426	5273	5710	5470	84	1670	500	4010	10	1	16748240	909	4.03	0.74	12	0.41	1346.00	7327.00	7360	20240306	-26.22	3100	20230726	75.16	7360	-26.22	20240306	4060	33.74	20240102	7360	-26.22	20240306	3100	75.16	20230726	3.45	N	094970	500	83 억		1012495	N	N	0	N	00	N
117	20240711	130727	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	5480	-100	5	-1.79	258068120	47196	85.08	5530	5600	5380	7250	3910	5580	5468.01	6.05	0	4640	5753	5666	5513	5426	5273	5710	5470	84	1670	500	4010	10	1	16748240	918	4.07	0.75	12	0.28	1346.00	7327.00	7360	20240306	-25.54	3100	20230726	76.77	7360	-25.54	20240306	4060	34.98	20240102	7360	-25.54	20240306	3100	76.77	20230726	3.45	N	094970	500	83 억		1012495	N	N	0	N	00	N
118	20240711	120727	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	5470	-110	5	-1.97	248962140	45540	82.10	5530	5600	5380	7250	3910	5580	5466.89	6.05	0	6002	5753	5666	5513	5426	5273	5710	5470	84	1670	500	4010	10	1	16748240	916	4.06	0.75	12	0.27	1346.00	7327.00	7360	20240306	-25.68	3100	20230726	76.45	7360	-25.68	20240306	4060	34.73	20240102	7360	-25.68	20240306	3100	76.45	20230726	3.45	N	094970	500	83 억		1012495	N	N	0	N	00	N
119	20240711	110725	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	5450	-130	5	-2.33	219347590	40108	72.31	5530	5600	5380	7250	3910	5580	5468.92	6.05	0	6345	5753	5666	5513	5426	5273	5710	5470	84	1670	500	4010	10	1	16748240	913	4.05	0.74	12	0.24	1346.00	7327.00	7360	20240306	-25.95	3100	20230726	75.81	7360	-25.95	20240306	4060	34.24	20240102	7360	-25.95	20240306	3100	75.81	20230726	3.45	N	094970	500	83 억		1012495	N	N	0	N	00	N
120	20240711	100726	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	5540	-40	5	-0.72	95377160	17274	31.14	5530	5600	5500	7250	3910	5580	5521.43	6.05	0	3998	5753	5666	5513	5426	5273	5710	5470	84	1670	500	4010	10	1	16748240	928	4.12	0.76	12	0.10	1346.00	7327.00	7360	20240306	-24.73	3100	20230726	78.71	7360	-24.73	20240306	4060	36.45	20240102	7360	-24.73	20240306	3100	78.71	20230726	3.45	N	094970	500	83 억		1012495	N	N	0	N	00	N
121	20240711	090724	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	5590	10	2	0.18	7115120	1284	2.31	5530	5590	5530	7250	3910	5580	5541.37	6.05	0	-73	5753	5666	5513	5426	5273	5710	5470	84	1670	500	4010	10	1	16748240	936	4.15	0.76	12	0.01	1346.00	7327.00	7360	20240306	-24.05	3100	20230726	80.32	7360	-24.05	20240306	4060	37.68	20240102	7360	-24.05	20240306	3100	80.32	20230726	3.45	N	094970	500	83 억		1012495	N	N	0	N	00	N
122	20240710	160723	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	5580	120	2	2.20	301898310	55007	198.60	5450	5600	5360	7090	3830	5460	5488.36	6.14	0	-15824	5593	5526	5463	5396	5333	5495	5365	84	1630	500	3930	10	1	16748240	935	4.15	0.76	12	0.33	1346.00	7327.00	7360	20240306	-24.18	3100	20230726	80.00	7360	-24.18	20240306	4060	37.44	20240102	7360	-24.18	20240306	3100	80.00	20230726	3.45	N	094970	500	83 억		1028299	N	N	0	N	00	N
123	20240710	150725	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	5600	140	2	2.56	294647580	53705	193.89	5450	5600	5360	7090	3830	5460	5486.41	6.14	0	-15099	5593	5526	5463	5396	5333	5495	5365	84	1630	500	3930	10	1	16748240	938	4.16	0.76	12	0.32	1346.00	7327.00	7360	20240306	-23.91	3100	20230726	80.65	7360	-23.91	20240306	4060	37.93	20240102	7360	-23.91	20240306	3100	80.65	20230726	3.45	N	094970	500	83 억		1028299	N	N	0	N	00	N
124	20240710	140723	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	5470	10	2	0.18	206294210	37787	136.43	5450	5540	5360	7090	3830	5460	5459.40	6.14	0	-17317	5593	5526	5463	5396	5333	5495	5365	84	1630	500	3930	10	1	16748240	916	4.06	0.75	12	0.23	1346.00	7327.00	7360	20240306	-25.68	3100	20230726	76.45	7360	-25.68	20240306	4060	34.73	20240102	7360	-25.68	20240306	3100	76.45	20230726	3.45	N	094970	500	83 억		1028299	N	N	0	N	00	N
125	20240710	130724	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	5530	70	2	1.28	171169330	31391	113.33	5450	5540	5360	7090	3830	5460	5452.82	6.14	0	-15561	5593	5526	5463	5396	5333	5495	5365	84	1630	500	3930	10	1	16748240	926	4.11	0.75	12	0.19	1346.00	7327.00	7360	20240306	-24.86	3100	20230726	78.39	7360	-24.86	20240306	4060	36.21	20240102	7360	-24.86	20240306	3100	78.39	20230726	3.45	N	094970	500	83 억		1028299	N	N	0	N	00	N
126	20240710	120723	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	5370	-90	5	-1.65	76236310	14073	50.81	5450	5540	5370	7090	3830	5460	5417.20	6.14	0	-2721	5593	5526	5463	5396	5333	5495	5365	84	1630	500	3930	10	1	16748240	899	3.99	0.73	12	0.08	1346.00	7327.00	7360	20240306	-27.04	3100	20230726	73.23	7360	-27.04	20240306	4060	32.27	20240102	7360	-27.04	20240306	3100	73.23	20230726	3.45	N	094970	500	83 억		1028299	N	N	0	N	00	N
127	20240710	110724	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	5390	-70	5	-1.28	62421010	11506	41.54	5450	5540	5380	7090	3830	5460	5425.08	6.14	0	-2878	5593	5526	5463	5396	5333	5495	5365	84	1630	500	3930	10	1	16748240	903	4.00	0.74	12	0.07	1346.00	7327.00	7360	20240306	-26.77	3100	20230726	73.87	7360	-26.77	20240306	4060	32.76	20240102	7360	-26.77	20240306	3100	73.87	20230726	3.45	N	094970	500	83 억		1028299	N	N	0	N	00	N
128	20240710	100719	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	5420	-40	5	-0.73	42243150	7769	28.05	5450	5540	5390	7090	3830	5460	5437.40	6.14	0	-908	5593	5526	5463	5396	5333	5495	5365	84	1630	500	3930	10	1	16748240	908	4.03	0.74	12	0.05	1346.00	7327.00	7360	20240306	-26.36	3100	20230726	74.84	7360	-26.36	20240306	4060	33.50	20240102	7360	-26.36	20240306	3100	74.84	20230726	3.45	N	094970	500	83 억		1028299	N	N	0	N	00	N
129	20240710	090724	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	5450	-10	5	-0.18	10101490	1826	6.59	5450	5540	5450	7090	3830	5460	5532.03	6.14	0	-1573	5593	5526	5463	5396	5333	5495	5365	84	1630	500	3930	10	1	16748240	913	4.05	0.74	12	0.01	1346.00	7327.00	7360	20240306	-25.95	3100	20230726	75.81	7360	-25.95	20240306	4060	34.24	20240102	7360	-25.95	20240306	3100	75.81	20230726	3.45	N	094970	500	83 억		1028299	N	N	0	N	00	N
130	20240709	160720	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	5460	-20	5	-0.36	150830530	27698	60.96	5500	5530	5400	7120	3840	5480	5445.54	6.18	0	-5988	5700	5590	5420	5310	5140	5645	5365	84	1640	500	3940	10	1	16748240	914	4.06	0.75	12	0.17	1346.00	7327.00	7360	20240306	-25.82	3100	20230726	76.13	7360	-25.82	20240306	4060	34.48	20240102	7360	-25.82	20240306	3100	76.13	20230726	3.42	N	094970	500	83 억		1034382	N	N	0	N	00	N
131	20240709	150722	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	5450	-30	5	-0.55	142600450	26190	57.64	5500	5530	5400	7120	3840	5480	5444.84	6.18	0	-5730	5700	5590	5420	5310	5140	5645	5365	84	1640	500	3940	10	1	16748240	913	4.05	0.74	12	0.16	1346.00	7327.00	7360	20240306	-25.95	3100	20230726	75.81	7360	-25.95	20240306	4060	34.24	20240102	7360	-25.95	20240306	3100	75.81	20230726	3.42	N	094970	500	83 억		1034382	N	N	0	N	00	N
132	20240709	140723	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	5450	-30	5	-0.55	115967250	21297	46.87	5500	5530	5400	7120	3840	5480	5445.24	6.18	0	-8746	5700	5590	5420	5310	5140	5645	5365	84	1640	500	3940	10	1	16748240	913	4.05	0.74	12	0.13	1346.00	7327.00	7360	20240306	-25.95	3100	20230726	75.81	7360	-25.95	20240306	4060	34.24	20240102	7360	-25.95	20240306	3100	75.81	20230726	3.42	N	094970	500	83 억		1034382	N	N	0	N	00	N
133	20240709	130725	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	5410	-70	5	-1.28	111888440	20546	45.22	5500	5530	5400	7120	3840	5480	5445.75	6.18	0	-9080	5700	5590	5420	5310	5140	5645	5365	84	1640	500	3940	10	1	16748240	906	4.02	0.74	12	0.12	1346.00	7327.00	7360	20240306	-26.49	3100	20230726	74.52	7360	-26.49	20240306	4060	33.25	20240102	7360	-26.49	20240306	3100	74.52	20230726	3.42	N	094970	500	83 억		1034382	N	N	0	N	00	N
134	20240709	120726	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	5430	-50	5	-0.91	73203680	13402	29.49	5500	5530	5420	7120	3840	5480	5462.15	6.18	0	-5822	5700	5590	5420	5310	5140	5645	5365	84	1640	500	3940	10	1	16748240	909	4.03	0.74	12	0.08	1346.00	7327.00	7360	20240306	-26.22	3100	20230726	75.16	7360	-26.22	20240306	4060	33.74	20240102	7360	-26.22	20240306	3100	75.16	20230726	3.42	N	094970	500	83 억		1034382	N	N	0	N	00	N
135	20240709	110727	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	5430	-50	5	-0.91	61259740	11207	24.66	5500	5530	5420	7120	3840	5480	5466.20	6.18	0	-5641	5700	5590	5420	5310	5140	5645	5365	84	1640	500	3940	10	1	16748240	909	4.03	0.74	12	0.07	1346.00	7327.00	7360	20240306	-26.22	3100	20230726	75.16	7360	-26.22	20240306	4060	33.74	20240102	7360	-26.22	20240306	3100	75.16	20230726	3.42	N	094970	500	83 억		1034382	N	N	0	N	00	N
136	20240709	100723	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	5500	20	2	0.36	42490610	7763	17.08	5500	5530	5420	7120	3840	5480	5473.48	6.18	0	-3691	5700	5590	5420	5310	5140	5645	5365	84	1640	500	3940	10	1	16748240	921	4.09	0.75	12	0.05	1346.00	7327.00	7360	20240306	-25.27	3100	20230726	77.42	7360	-25.27	20240306	4060	35.47	20240102	7360	-25.27	20240306	3100	77.42	20230726	3.42	N	094970	500	83 억		1034382	N	N	0	N	00	N
137	20240709	090722	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	5480	0	3	0.00	4639910	846	1.86	5500	5530	5440	7120	3840	5480	5484.53	6.18	0	-179	5700	5590	5420	5310	5140	5645	5365	84	1640	500	3940	10	1	16748240	918	4.07	0.75	12	0.01	1346.00	7327.00	7360	20240306	-25.54	3100	20230726	76.77	7360	-25.54	20240306	4060	34.98	20240102	7360	-25.54	20240306	3100	76.77	20230726	3.42	N	094970	500	83 억		1034382	N	N	0	N	00	N
138	20240708	160717	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	5480	210	2	3.98	246278600	45431	48.12	5250	5530	5250	6850	3690	5270	5420.89	6.25	0	-12693	5596	5432	5326	5162	5056	5380	5110	84	1580	500	3790	10	1	16748240	918	4.07	0.75	12	0.27	1346.00	7327.00	7360	20240306	-25.54	3100	20230726	76.77	7360	-25.54	20240306	4060	34.98	20240102	7360	-25.54	20240306	3100	76.77	20230726	3.39	N	094970	500	83 억		1047174	N	N	0	N	00	N
139	20240708	150719	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	5480	210	2	3.98	232442800	42902	45.44	5250	5530	5250	6850	3690	5270	5417.99	6.25	0	-12315	5596	5432	5326	5162	5056	5380	5110	84	1580	500	3790	10	1	16748240	918	4.07	0.75	12	0.26	1346.00	7327.00	7360	20240306	-25.54	3100	20230726	76.77	7360	-25.54	20240306	4060	34.98	20240102	7360	-25.54	20240306	3100	76.77	20230726	3.39	N	094970	500	83 억		1047174	N	N	0	N	00	N
140	20240708	140721	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	5460	190	2	3.61	217972830	40247	42.63	5250	5530	5250	6850	3690	5270	5415.88	6.25	0	-14177	5596	5432	5326	5162	5056	5380	5110	84	1580	500	3790	10	1	16748240	914	4.06	0.75	12	0.24	1346.00	7327.00	7360	20240306	-25.82	3100	20230726	76.13	7360	-25.82	20240306	4060	34.48	20240102	7360	-25.82	20240306	3100	76.13	20230726	3.39	N	094970	500	83 억		1047174	N	N	0	N	00	N
141	20240708	130717	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	5440	170	2	3.23	137443200	25573	27.09	5250	5450	5250	6850	3690	5270	5374.54	6.25	0	-4891	5596	5432	5326	5162	5056	5380	5110	84	1580	500	3790	10	1	16748240	911	4.04	0.74	12	0.15	1346.00	7327.00	7360	20240306	-26.09	3100	20230726	75.48	7360	-26.09	20240306	4060	33.99	20240102	7360	-26.09	20240306	3100	75.48	20230726	3.39	N	094970	500	83 억		1047174	N	N	0	N	00	N
142	20240708	120718	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	5420	150	2	2.85	109668660	20461	21.67	5250	5430	5250	6850	3690	5270	5359.89	6.25	0	-3513	5596	5432	5326	5162	5056	5380	5110	84	1580	500	3790	10	1	16748240	908	4.03	0.74	12	0.12	1346.00	7327.00	7360	20240306	-26.36	3100	20230726	74.84	7360	-26.36	20240306	4060	33.50	20240102	7360	-26.36	20240306	3100	74.84	20230726	3.39	N	094970	500	83 억		1047174	N	N	0	N	00	N
143	20240708	110717	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	5400	130	2	2.47	75436770	14106	14.94	5250	5430	5250	6850	3690	5270	5347.85	6.25	0	-3087	5596	5432	5326	5162	5056	5380	5110	84	1580	500	3790	10	1	16748240	904	4.01	0.74	12	0.08	1346.00	7327.00	7360	20240306	-26.63	3100	20230726	74.19	7360	-26.63	20240306	4060	33.00	20240102	7360	-26.63	20240306	3100	74.19	20230726	3.39	N	094970	500	83 억		1047174	N	N	0	N	00	N
144	20240708	100717	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	5350	80	2	1.52	45903350	8629	9.14	5250	5400	5250	6850	3690	5270	5319.66	6.25	0	-2126	5596	5432	5326	5162	5056	5380	5110	84	1580	500	3790	10	1	16748240	896	3.97	0.73	12	0.05	1346.00	7327.00	7360	20240306	-27.31	3100	20230726	72.58	7360	-27.31	20240306	4060	31.77	20240102	7360	-27.31	20240306	3100	72.58	20230726	3.39	N	094970	500	83 억		1047174	N	N	0	N	00	N
145	20240708	090717	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	5300	30	2	0.57	4594440	872	0.92	5250	5300	5250	6850	3690	5270	5268.85	6.25	0	445	5596	5432	5326	5162	5056	5380	5110	84	1580	500	3790	10	1	16748240	888	3.94	0.72	12	0.01	1346.00	7327.00	7360	20240306	-27.99	3100	20230726	70.97	7360	-27.99	20240306	4060	30.54	20240102	7360	-27.99	20240306	3100	70.97	20230726	3.39	N	094970	500	83 억		1047174	N	N	0	N	00	N
146	20240705	160714	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	5270	-140	5	-2.59	495939330	93620	107.39	5340	5490	5220	7030	3790	5410	5297.37	6.23	0	2955	5676	5542	5466	5332	5256	5505	5295	84	1620	500	3890	10	1	16748240	883	3.92	0.72	12	0.56	1346.00	7327.00	7360	20240306	-28.40	3100	20230726	70.00	7360	-28.40	20240306	4060	29.80	20240102	7360	-28.40	20240306	3100	70.00	20230726	3.57	N	094970	500	83 억		1044198	N	N	0	N	00	N
147	20240705	150716	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	5240	-170	5	-3.14	459414850	86695	99.45	5340	5490	5220	7030	3790	5410	5299.21	6.23	0	5977	5676	5542	5466	5332	5256	5505	5295	84	1620	500	3890	10	1	16748240	878	3.89	0.72	12	0.52	1346.00	7327.00	7360	20240306	-28.80	3100	20230726	69.03	7360	-28.80	20240306	4060	29.06	20240102	7360	-28.80	20240306	3100	69.03	20230726	3.57	N	094970	500	83 억		1044198	N	N	0	N	00	N
148	20240705	140717	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	5280	-130	5	-2.40	316448220	59460	68.21	5340	5490	5280	7030	3790	5410	5322.04	6.23	0	2271	5676	5542	5466	5332	5256	5505	5295	84	1620	500	3890	10	1	16748240	884	3.92	0.72	12	0.36	1346.00	7327.00	7360	20240306	-28.26	3100	20230726	70.32	7360	-28.26	20240306	4060	30.05	20240102	7360	-28.26	20240306	3100	70.32	20230726	3.57	N	094970	500	83 억		1044198	N	N	0	N	00	N
149	20240705	130716	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	5290	-120	5	-2.22	283852180	53296	61.14	5340	5490	5280	7030	3790	5410	5325.96	6.23	0	2706	5676	5542	5466	5332	5256	5505	5295	84	1620	500	3890	10	1	16748240	886	3.93	0.72	12	0.32	1346.00	7327.00	7360	20240306	-28.12	3100	20230726	70.65	7360	-28.12	20240306	4060	30.30	20240102	7360	-28.12	20240306	3100	70.65	20230726	3.57	N	094970	500	83 억		1044198	N	N	0	N	00	N
150	20240705	120716	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	5290	-120	5	-2.22	232567570	43616	50.03	5340	5490	5280	7030	3790	5410	5332.16	6.23	0	1700	5676	5542	5466	5332	5256	5505	5295	84	1620	500	3890	10	1	16748240	886	3.93	0.72	12	0.26	1346.00	7327.00	7360	20240306	-28.12	3100	20230726	70.65	7360	-28.12	20240306	4060	30.30	20240102	7360	-28.12	20240306	3100	70.65	20230726	3.57	N	094970	500	83 억		1044198	N	N	0	N	00	N
151	20240705	110714	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	5330	-80	5	-1.48	150843340	28255	32.41	5340	5490	5280	7030	3790	5410	5338.64	6.23	0	-4252	5676	5542	5466	5332	5256	5505	5295	84	1620	500	3890	10	1	16748240	893	3.96	0.73	12	0.17	1346.00	7327.00	7360	20240306	-27.58	3100	20230726	71.94	7360	-27.58	20240306	4060	31.28	20240102	7360	-27.58	20240306	3100	71.94	20230726	3.57	N	094970	500	83 억		1044198	N	N	0	N	00	N
152	20240705	100714	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	5310	-100	5	-1.85	96403340	17991	20.64	5340	5490	5310	7030	3790	5410	5358.42	6.23	0	-3029	5676	5542	5466	5332	5256	5505	5295	84	1620	500	3890	10	1	16748240	889	3.95	0.72	12	0.11	1346.00	7327.00	7360	20240306	-27.85	3100	20230726	71.29	7360	-27.85	20240306	4060	30.79	20240102	7360	-27.85	20240306	3100	71.29	20230726	3.57	N	094970	500	83 억		1044198	N	N	0	N	00	N
153	20240705	090715	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	5380	-30	5	-0.55	21071010	3935	4.51	5340	5490	5340	7030	3790	5410	5354.77	6.23	0	1043	5676	5542	5466	5332	5256	5505	5295	84	1620	500	3890	10	1	16748240	901	4.00	0.73	12	0.02	1346.00	7327.00	7360	20240306	-26.90	3100	20230726	73.55	7360	-26.90	20240306	4060	32.51	20240102	7360	-26.90	20240306	3100	73.55	20230726	3.57	N	094970	500	83 억		1044198	N	N	0	N	00	N
154	20240704	160711	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	5410	-160	5	-2.87	473949590	87064	80.72	5570	5600	5390	7240	3900	5570	5443.69	6.29	0	-9944	5776	5672	5496	5392	5216	5725	5445	84	1670	500	4010	10	1	16748240	906	4.02	0.74	12	0.52	1346.00	7327.00	7360	20240306	-26.49	3100	20230726	74.52	7360	-26.49	20240306	4060	33.25	20240102	7360	-26.49	20240306	3100	74.52	20230726	3.60	N	094970	500	83 억		1053967	N	N	0	N	00	N
155	20240704	150715	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	5410	-160	5	-2.87	434905860	79835	74.02	5570	5600	5390	7240	3900	5570	5447.56	6.29	0	-7427	5776	5672	5496	5392	5216	5725	5445	84	1670	500	4010	10	1	16748240	906	4.02	0.74	12	0.48	1346.00	7327.00	7360	20240306	-26.49	3100	20230726	74.52	7360	-26.49	20240306	4060	33.25	20240102	7360	-26.49	20240306	3100	74.52	20230726	3.60	N	094970	500	83 억		1053967	N	N	0	N	00	N
156	20240704	140714	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	5410	-160	5	-2.87	344671330	63174	58.57	5570	5600	5400	7240	3900	5570	5455.90	6.29	0	-3067	5776	5672	5496	5392	5216	5725	5445	84	1670	500	4010	10	1	16748240	906	4.02	0.74	12	0.38	1346.00	7327.00	7360	20240306	-26.49	3100	20230726	74.52	7360	-26.49	20240306	4060	33.25	20240102	7360	-26.49	20240306	3100	74.52	20230726	3.60	N	094970	500	83 억		1053967	N	N	0	N	00	N
157	20240704	130714	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	5430	-140	5	-2.51	270887350	49539	45.93	5570	5600	5420	7240	3900	5570	5468.16	6.29	0	-2582	5776	5672	5496	5392	5216	5725	5445	84	1670	500	4010	10	1	16748240	909	4.03	0.74	12	0.30	1346.00	7327.00	7360	20240306	-26.22	3100	20230726	75.16	7360	-26.22	20240306	4060	33.74	20240102	7360	-26.22	20240306	3100	75.16	20230726	3.60	N	094970	500	83 억		1053967	N	N	0	N	00	N
158	20240704	120713	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	5470	-100	5	-1.80	221041590	40394	37.45	5570	5600	5420	7240	3900	5570	5472.14	6.29	0	-2590	5776	5672	5496	5392	5216	5725	5445	84	1670	500	4010	10	1	16748240	916	4.06	0.75	12	0.24	1346.00	7327.00	7360	20240306	-25.68	3100	20230726	76.45	7360	-25.68	20240306	4060	34.73	20240102	7360	-25.68	20240306	3100	76.45	20230726	3.60	N	094970	500	83 억		1053967	N	N	0	N	00	N
159	20240704	110712	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	5470	-100	5	-1.80	150668590	27470	25.47	5570	5600	5450	7240	3900	5570	5484.84	6.29	0	-4630	5776	5672	5496	5392	5216	5725	5445	84	1670	500	4010	10	1	16748240	916	4.06	0.75	12	0.16	1346.00	7327.00	7360	20240306	-25.68	3100	20230726	76.45	7360	-25.68	20240306	4060	34.73	20240102	7360	-25.68	20240306	3100	76.45	20230726	3.60	N	094970	500	83 억		1053967	N	N	0	N	00	N
160	20240704	100713	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	5470	-100	5	-1.80	108988890	19848	18.40	5570	5600	5460	7240	3900	5570	5491.18	6.29	0	-3986	5776	5672	5496	5392	5216	5725	5445	84	1670	500	4010	10	1	16748240	916	4.06	0.75	12	0.12	1346.00	7327.00	7360	20240306	-25.68	3100	20230726	76.45	7360	-25.68	20240306	4060	34.73	20240102	7360	-25.68	20240306	3100	76.45	20230726	3.60	N	094970	500	83 억		1053967	N	N	0	N	00	N
161	20240704	090714	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	5500	-70	5	-1.26	14992460	2707	2.51	5570	5600	5500	7240	3900	5570	5538.40	6.29	0	-980	5776	5672	5496	5392	5216	5725	5445	84	1670	500	4010	10	1	16748240	921	4.09	0.75	12	0.02	1346.00	7327.00	7360	20240306	-25.27	3100	20230726	77.42	7360	-25.27	20240306	4060	35.47	20240102	7360	-25.27	20240306	3100	77.42	20230726	3.60	N	094970	500	83 억		1053967	N	N	0	N	00	N
162	20240703	160710	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	5570	140	2	2.58	588652180	107843	23.21	5430	5600	5320	7050	3810	5430	5458.41	6.25	0	8915	5956	5692	5486	5222	5016	5590	5120	84	1620	500	3900	10	1	16748240	933	4.14	0.76	12	0.64	1346.00	7327.00	7360	20240306	-24.32	3100	20230726	79.68	7360	-24.32	20240306	4060	37.19	20240102	7360	-24.32	20240306	3100	79.68	20230726	3.50	N	094970	500	83 억		1047596	N	N	0	N	00	N
163	20240703	150712	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	5520	90	2	1.66	534782190	98160	21.12	5430	5580	5320	7050	3810	5430	5448.07	6.25	0	6456	5956	5692	5486	5222	5016	5590	5120	84	1620	500	3900	10	1	16748240	925	4.10	0.75	12	0.59	1346.00	7327.00	7360	20240306	-25.00	3100	20230726	78.06	7360	-25.00	20240306	4060	35.96	20240102	7360	-25.00	20240306	3100	78.06	20230726	3.50	N	094970	500	83 억		1047596	N	N	0	N	00	N
164	20240703	140712	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	5500	70	2	1.29	460195750	84654	18.22	5430	5580	5320	7050	3810	5430	5436.20	6.25	0	1499	5956	5692	5486	5222	5016	5590	5120	84	1620	500	3900	10	1	16748240	921	4.09	0.75	12	0.51	1346.00	7327.00	7360	20240306	-25.27	3100	20230726	77.42	7360	-25.27	20240306	4060	35.47	20240102	7360	-25.27	20240306	3100	77.42	20230726	3.50	N	094970	500	83 억		1047596	N	N	0	N	00	N
165	20240703	130711	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	5550	120	2	2.21	392380630	72350	15.57	5430	5580	5320	7050	3810	5430	5423.37	6.25	0	4566	5956	5692	5486	5222	5016	5590	5120	84	1620	500	3900	10	1	16748240	930	4.12	0.76	12	0.43	1346.00	7327.00	7360	20240306	-24.59	3100	20230726	79.03	7360	-24.59	20240306	4060	36.70	20240102	7360	-24.59	20240306	3100	79.03	20230726	3.50	N	094970	500	83 억		1047596	N	N	0	N	00	N
166	20240703	120710	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	5450	20	2	0.37	301085060	55790	12.01	5430	5470	5320	7050	3810	5430	5396.76	6.25	0	3420	5956	5692	5486	5222	5016	5590	5120	84	1620	500	3900	10	1	16748240	913	4.05	0.74	12	0.33	1346.00	7327.00	7360	20240306	-25.95	3100	20230726	75.81	7360	-25.95	20240306	4060	34.24	20240102	7360	-25.95	20240306	3100	75.81	20230726	3.50	N	094970	500	83 억		1047596	N	N	0	N	00	N
167	20240703	110713	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	5390	-40	5	-0.74	201233130	37336	8.03	5430	5470	5320	7050	3810	5430	5389.79	6.25	0	-5545	5956	5692	5486	5222	5016	5590	5120	84	1620	500	3900	10	1	16748240	903	4.00	0.74	12	0.22	1346.00	7327.00	7360	20240306	-26.77	3100	20230726	73.87	7360	-26.77	20240306	4060	32.76	20240102	7360	-26.77	20240306	3100	73.87	20230726	3.50	N	094970	500	83 억		1047596	N	N	0	N	00	N
168	20240703	100713	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	5380	-50	5	-0.92	133575610	24729	5.32	5430	5470	5360	7050	3810	5430	5401.58	6.25	0	-11506	5956	5692	5486	5222	5016	5590	5120	84	1620	500	3900	10	1	16748240	901	4.00	0.73	12	0.15	1346.00	7327.00	7360	20240306	-26.90	3100	20230726	73.55	7360	-26.90	20240306	4060	32.51	20240102	7360	-26.90	20240306	3100	73.55	20230726	3.50	N	094970	500	83 억		1047596	N	N	0	N	00	N
169	20240703	090710	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	5470	40	2	0.74	26771740	4941	1.06	5430	5470	5400	7050	3810	5430	5418.28	6.25	0	-2164	5956	5692	5486	5222	5016	5590	5120	84	1620	500	3900	10	1	16748240	916	4.06	0.75	12	0.03	1346.00	7327.00	7360	20240306	-25.68	3100	20230726	76.45	7360	-25.68	20240306	4060	34.73	20240102	7360	-25.68	20240306	3100	76.45	20230726	3.50	N	094970	500	83 억		1047596	N	N	0	N	00	N
170	20240702	160708	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	5430	-310	5	-5.40	2501582830	463923	134.38	5740	5750	5280	7460	4020	5740	5392.21	5.95	0	50986	6260	6000	5680	5420	5100	5840	5260	84	1720	500	4130	10	1	16748240	909	4.03	0.74	12	2.77	1346.00	7327.00	7360	20240306	-26.22	3100	20230726	75.16	7360	-26.22	20240306	4060	33.74	20240102	7360	-26.22	20240306	3100	75.16	20230726	3.61	N	094970	500	83 억		996672	N	N	0	N	00	N
171	20240702	150709	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	5320	-420	5	-7.32	2465293440	457198	132.43	5740	5750	5280	7460	4020	5740	5392.18	5.95	0	50331	6260	6000	5680	5420	5100	5840	5260	84	1720	500	4130	10	1	16748240	891	3.95	0.73	12	2.73	1346.00	7327.00	7360	20240306	-27.72	3100	20230726	71.61	7360	-27.72	20240306	4060	31.03	20240102	7360	-27.72	20240306	3100	71.61	20230726	3.61	N	094970	500	83 억		996672	N	N	0	N	00	N
172	20240702	140710	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	5320	-420	5	-7.32	2130517530	394196	114.18	5740	5750	5280	7460	4020	5740	5404.72	5.95	0	37782	6260	6000	5680	5420	5100	5840	5260	84	1720	500	4130	10	1	16748240	891	3.95	0.73	12	2.35	1346.00	7327.00	7360	20240306	-27.72	3100	20230726	71.61	7360	-27.72	20240306	4060	31.03	20240102	7360	-27.72	20240306	3100	71.61	20230726	3.61	N	094970	500	83 억		996672	N	N	0	N	00	N
173	20240702	130710	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	5340	-400	5	-6.97	1731922500	319161	92.45	5740	5750	5310	7460	4020	5740	5426.49	5.95	0	30748	6260	6000	5680	5420	5100	5840	5260	84	1720	500	4130	10	1	16748240	894	3.97	0.73	12	1.91	1346.00	7327.00	7360	20240306	-27.45	3100	20230726	72.26	7360	-27.45	20240306	4060	31.53	20240102	7360	-27.45	20240306	3100	72.26	20230726	3.61	N	094970	500	83 억		996672	N	N	0	N	00	N
174	20240702	120710	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	5360	-380	5	-6.62	1386706310	254558	73.74	5740	5750	5350	7460	4020	5740	5447.51	5.95	0	20099	6260	6000	5680	5420	5100	5840	5260	84	1720	500	4130	10	1	16748240	898	3.98	0.73	12	1.52	1346.00	7327.00	7360	20240306	-27.17	3100	20230726	72.90	7360	-27.17	20240306	4060	32.02	20240102	7360	-27.17	20240306	3100	72.90	20230726	3.61	N	094970	500	83 억		996672	N	N	0	N	00	N
175	20240702	110709	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	5400	-340	5	-5.92	1117328430	204486	59.23	5740	5750	5360	7460	4020	5740	5464.08	5.95	0	15468	6260	6000	5680	5420	5100	5840	5260	84	1720	500	4130	10	1	16748240	904	4.01	0.74	12	1.22	1346.00	7327.00	7360	20240306	-26.63	3100	20230726	74.19	7360	-26.63	20240306	4060	33.00	20240102	7360	-26.63	20240306	3100	74.19	20230726	3.61	N	094970	500	83 억		996672	N	N	0	N	00	N
176	20240702	100710	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	5400	-340	5	-5.92	779514950	142313	41.22	5740	5750	5360	7460	4020	5740	5477.47	5.95	0	18369	6260	6000	5680	5420	5100	5840	5260	84	1720	500	4130	10	1	16748240	904	4.01	0.74	12	0.85	1346.00	7327.00	7360	20240306	-26.63	3100	20230726	74.19	7360	-26.63	20240306	4060	33.00	20240102	7360	-26.63	20240306	3100	74.19	20230726	3.61	N	094970	500	83 억		996672	N	N	0	N	00	N
177	20240702	090711	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	5640	-100	5	-1.74	77970580	13831	4.01	5740	5750	5560	7460	4020	5740	5637.38	5.95	0	476	6260	6000	5680	5420	5100	5840	5260	84	1720	500	4130	10	1	16748240	945	4.19	0.77	12	0.08	1346.00	7327.00	7360	20240306	-23.37	3100	20230726	81.94	7360	-23.37	20240306	4060	38.92	20240102	7360	-23.37	20240306	3100	81.94	20230726	3.61	N	094970	500	83 억		996672	N	N	0	N	00	N
178	20240701	160707	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	5740	-120	5	-2.05	1932140060	345209	481.36	5790	5940	5360	7610	4110	5860	5597.02	5.62	0	54725	6040	5950	5870	5780	5700	5910	5740	84	1750	500	4210	10	1	16748240	961	4.26	0.78	12	2.06	1346.00	7327.00	7360	20240306	-22.01	3100	20230726	85.16	7360	-22.01	20240306	4060	41.38	20240102	7360	-22.01	20240306	3100	85.16	20230726	3.49	N	094970	500	83 억		941870	N	N	0	N	00	N
179	20240701	150709	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	5730	-130	5	-2.22	1887286090	337384	470.45	5790	5940	5360	7610	4110	5860	5593.88	5.62	0	59032	6040	5950	5870	5780	5700	5910	5740	84	1750	500	4210	10	1	16748240	960	4.26	0.78	12	2.01	1346.00	7327.00	7360	20240306	-22.15	3100	20230726	84.84	7360	-22.15	20240306	4060	41.13	20240102	7360	-22.15	20240306	3100	84.84	20230726	3.49	N	094970	500	83 억		941870	N	N	0	N	00	N
180	20240701	140708	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	5690	-170	5	-2.90	1734827300	310675	433.21	5790	5940	5360	7610	4110	5860	5584.06	5.62	0	62199	6040	5950	5870	5780	5700	5910	5740	84	1750	500	4210	10	1	16748240	953	4.23	0.78	12	1.85	1346.00	7327.00	7360	20240306	-22.69	3100	20230726	83.55	7360	-22.69	20240306	4060	40.15	20240102	7360	-22.69	20240306	3100	83.55	20230726	3.49	N	094970	500	83 억		941870	N	N	0	N	00	N
181	20240701	130708	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	5720	-140	5	-2.39	1674960830	300165	418.55	5790	5940	5360	7610	4110	5860	5580.13	5.62	0	68291	6040	5950	5870	5780	5700	5910	5740	84	1750	500	4210	10	1	16748240	958	4.25	0.78	12	1.79	1346.00	7327.00	7360	20240306	-22.28	3100	20230726	84.52	7360	-22.28	20240306	4060	40.89	20240102	7360	-22.28	20240306	3100	84.52	20230726	3.49	N	094970	500	83 억		941870	N	N	0	N	00	N
182	20240701	120709	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	5730	-130	5	-2.22	1605699770	288030	401.63	5790	5940	5360	7610	4110	5860	5574.77	5.62	0	75695	6040	5950	5870	5780	5700	5910	5740	84	1750	500	4210	10	1	16748240	960	4.26	0.78	12	1.72	1346.00	7327.00	7360	20240306	-22.15	3100	20230726	84.84	7360	-22.15	20240306	4060	41.13	20240102	7360	-22.15	20240306	3100	84.84	20230726	3.49	N	094970	500	83 억		941870	N	N	0	N	00	N
183	20240701	110707	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	5670	-190	5	-3.24	1546180700	277595	387.08	5790	5940	5360	7610	4110	5860	5569.92	5.62	0	79123	6040	5950	5870	5780	5700	5910	5740	84	1750	500	4210	10	1	16748240	950	4.21	0.77	12	1.66	1346.00	7327.00	7360	20240306	-22.96	3100	20230726	82.90	7360	-22.96	20240306	4060	39.66	20240102	7360	-22.96	20240306	3100	82.90	20230726	3.49	N	094970	500	83 억		941870	N	N	0	N	00	N
184	20240701	100706	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	5480	-380	5	-6.48	1245512400	224017	312.37	5790	5940	5360	7610	4110	5860	5559.90	5.62	0	90223	6040	5950	5870	5780	5700	5910	5740	84	1750	500	4210	10	1	16748240	918	4.07	0.75	12	1.34	1346.00	7327.00	7360	20240306	-25.54	3100	20230726	76.77	7360	-25.54	20240306	4060	34.98	20240102	7360	-25.54	20240306	3100	76.77	20230726	3.49	N	094970	500	83 억		941870	N	N	0	N	00	N
185	20240701	090705	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	5860	0	3	0.00	11353290	1950	2.72	5790	5860	5790	7610	4110	5860	5822.20	5.62	0	719	6040	5950	5870	5780	5700	5910	5740	84	1750	500	4210	10	1	16748240	981	4.35	0.80	12	0.01	1346.00	7327.00	7360	20240306	-20.38	3100	20230726	89.03	7360	-20.38	20240306	4060	44.33	20240102	7360	-20.38	20240306	3100	89.03	20230726	3.49	N	094970	500	83 억		941870	N	N	0	N	00	N