KissMeData/065680/price/prices-20240801.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	20240830	160606	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	16590	480	2	2.98	516099100	31192	36.61	16110	16830	16110	20900	11280	16110	16545.80	5.43	0	-64	17130	16620	16350	15840	15570	16485	15705	50	4790	500	11270	10	1	9530000	1581	28.31	0.64	12	0.33	586.00	25902.00	22100	20240404	-24.93	11620	20231005	42.77	22100	-24.93	20240404	11800	40.59	20240805	22100	-24.93	20240404	11620	42.77	20231005	3.11	N	065680	500	49 억		517013	N	N	0	N	00	N
3	20240830	150610	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	16800	690	2	4.28	435769320	26401	30.98	16110	16800	16110	20900	11280	16110	16505.79	5.43	0	2986	17130	16620	16350	15840	15570	16485	15705	50	4790	500	11270	10	1	9530000	1601	28.67	0.65	12	0.28	586.00	25902.00	22100	20240404	-23.98	11620	20231005	44.58	22100	-23.98	20240404	11800	42.37	20240805	22100	-23.98	20240404	11620	44.58	20231005	3.11	N	065680	500	49 억		517013	N	N	0	N	00	N
4	20240830	140611	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	16550	440	2	2.73	286764730	17467	20.50	16110	16600	16110	20900	11280	16110	16417.51	5.43	0	2962	17130	16620	16350	15840	15570	16485	15705	50	4790	500	11270	10	1	9530000	1577	28.24	0.64	12	0.18	586.00	25902.00	22100	20240404	-25.11	11620	20231005	42.43	22100	-25.11	20240404	11800	40.25	20240805	22100	-25.11	20240404	11620	42.43	20231005	3.11	N	065680	500	49 억		517013	N	N	0	N	00	N
5	20240830	130606	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	16560	450	2	2.79	243589940	14847	17.42	16110	16600	16110	20900	11280	16110	16406.68	5.43	0	2841	17130	16620	16350	15840	15570	16485	15705	50	4790	500	11270	10	1	9530000	1578	28.26	0.64	12	0.16	586.00	25902.00	22100	20240404	-25.07	11620	20231005	42.51	22100	-25.07	20240404	11800	40.34	20240805	22100	-25.07	20240404	11620	42.51	20231005	3.11	N	065680	500	49 억		517013	N	N	0	N	00	N
6	20240830	120610	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	16540	430	2	2.67	207056770	12641	14.83	16110	16550	16110	20900	11280	16110	16379.78	5.43	0	2818	17130	16620	16350	15840	15570	16485	15705	50	4790	500	11270	10	1	9530000	1576	28.23	0.64	12	0.13	586.00	25902.00	22100	20240404	-25.16	11620	20231005	42.34	22100	-25.16	20240404	11800	40.17	20240805	22100	-25.16	20240404	11620	42.34	20231005	3.11	N	065680	500	49 억		517013	N	N	0	N	00	N
7	20240830	110616	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	16370	260	2	1.61	128493010	7863	9.23	16110	16400	16110	20900	11280	16110	16341.47	5.43	0	714	17130	16620	16350	15840	15570	16485	15705	50	4790	500	11270	10	1	9530000	1560	27.94	0.63	12	0.08	586.00	25902.00	22100	20240404	-25.93	11620	20231005	40.88	22100	-25.93	20240404	11800	38.73	20240805	22100	-25.93	20240404	11620	40.88	20231005	3.11	N	065680	500	49 억		517013	N	N	0	N	00	N
8	20240830	100613	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	16340	230	2	1.43	47565810	2925	3.43	16110	16400	16110	20900	11280	16110	16261.82	5.43	0	318	17130	16620	16350	15840	15570	16485	15705	50	4790	500	11270	10	1	9530000	1557	27.88	0.63	12	0.03	586.00	25902.00	22100	20240404	-26.06	11620	20231005	40.62	22100	-26.06	20240404	11800	38.47	20240805	22100	-26.06	20240404	11620	40.62	20231005	3.11	N	065680	500	49 억		517013	N	N	0	N	00	N
9	20240830	090613	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	16260	150	2	0.93	2934550	181	0.21	16110	16290	16110	20900	11280	16110	16212.98	5.43	0	-125	17130	16620	16350	15840	15570	16485	15705	50	4790	500	11270	10	1	9530000	1550	27.75	0.63	12	0.00	586.00	25902.00	22100	20240404	-26.43	11620	20231005	39.93	22100	-26.43	20240404	11800	37.80	20240805	22100	-26.43	20240404	11620	39.93	20231005	3.11	N	065680	500	49 억		517013	N	N	0	N	00	N
10	20240829	160613	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	16110	-770	5	-4.56	735404800	45096	229.53	16860	16860	16080	21900	11820	16880	16307.57	5.32	0	9499	17433	17156	16993	16716	16553	17075	16635	50	5020	500	11810	10	1	9530000	1535	27.49	0.62	12	0.47	586.00	25902.00	22100	20240404	-27.10	11620	20231005	38.64	22100	-27.10	20240404	11800	36.53	20240805	22100	-27.10	20240404	11620	38.64	20231005	3.11	N	065680	500	49 억		507074	N	N	0	N	00	N
11	20240829	150620	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	16230	-650	5	-3.85	668994470	40975	208.56	16860	16860	16080	21900	11820	16880	16326.89	5.32	0	9061	17433	17156	16993	16716	16553	17075	16635	50	5020	500	11810	10	1	9530000	1547	27.70	0.63	12	0.43	586.00	25902.00	22100	20240404	-26.56	11620	20231005	39.67	22100	-26.56	20240404	11800	37.54	20240805	22100	-26.56	20240404	11620	39.67	20231005	3.11	N	065680	500	49 억		507074	N	N	0	N	00	N
12	20240829	140620	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	16230	-650	5	-3.85	577462700	35314	179.74	16860	16860	16220	21900	11820	16880	16352.23	5.32	0	8602	17433	17156	16993	16716	16553	17075	16635	50	5020	500	11810	10	1	9530000	1547	27.70	0.63	12	0.37	586.00	25902.00	22100	20240404	-26.56	11620	20231005	39.67	22100	-26.56	20240404	11800	37.54	20240805	22100	-26.56	20240404	11620	39.67	20231005	3.11	N	065680	500	49 억		507074	N	N	0	N	00	N
13	20240829	130622	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	16250	-630	5	-3.73	506065290	30918	157.37	16860	16860	16220	21900	11820	16880	16367.98	5.32	0	6598	17433	17156	16993	16716	16553	17075	16635	50	5020	500	11810	10	1	9530000	1549	27.73	0.63	12	0.32	586.00	25902.00	22100	20240404	-26.47	11620	20231005	39.85	22100	-26.47	20240404	11800	37.71	20240805	22100	-26.47	20240404	11620	39.85	20231005	3.11	N	065680	500	49 억		507074	N	N	0	N	00	N
14	20240829	120619	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	16260	-620	5	-3.67	404665920	24689	125.66	16860	16860	16220	21900	11820	16880	16390.54	5.32	0	6843	17433	17156	16993	16716	16553	17075	16635	50	5020	500	11810	10	1	9530000	1550	27.75	0.63	12	0.26	586.00	25902.00	22100	20240404	-26.43	11620	20231005	39.93	22100	-26.43	20240404	11800	37.80	20240805	22100	-26.43	20240404	11620	39.93	20231005	3.11	N	065680	500	49 억		507074	N	N	0	N	00	N
15	20240829	110622	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	16290	-590	5	-3.50	326299300	19866	101.11	16860	16860	16250	21900	11820	16880	16425.01	5.32	0	5864	17433	17156	16993	16716	16553	17075	16635	50	5020	500	11810	10	1	9530000	1552	27.80	0.63	12	0.21	586.00	25902.00	22100	20240404	-26.29	11620	20231005	40.19	22100	-26.29	20240404	11800	38.05	20240805	22100	-26.29	20240404	11620	40.19	20231005	3.11	N	065680	500	49 억		507074	N	N	0	N	00	N
16	20240829	100617	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	16460	-420	5	-2.49	187318870	11357	57.81	16860	16860	16410	21900	11820	16880	16493.69	5.32	0	6525	17433	17156	16993	16716	16553	17075	16635	50	5020	500	11810	10	1	9530000	1569	28.09	0.64	12	0.12	586.00	25902.00	22100	20240404	-25.52	11620	20231005	41.65	22100	-25.52	20240404	11800	39.49	20240805	22100	-25.52	20240404	11620	41.65	20231005	3.11	N	065680	500	49 억		507074	N	N	0	N	00	N
17	20240829	090619	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	16660	-220	5	-1.30	11945100	715	3.64	16860	16860	16660	21900	11820	16880	16706.43	5.32	0	-372	17433	17156	16993	16716	16553	17075	16635	50	5020	500	11810	10	1	9530000	1588	28.43	0.64	12	0.01	586.00	25902.00	22100	20240404	-24.62	11620	20231005	43.37	22100	-24.62	20240404	11800	41.19	20240805	22100	-24.62	20240404	11620	43.37	20231005	3.11	N	065680	500	49 억		507074	N	N	0	N	00	N
18	20240828	160600	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	16880	-200	5	-1.17	330174070	19369	96.80	17170	17270	16830	22200	11960	17080	17046.62	5.33	0	-537	17546	17312	17176	16942	16806	17245	16875	50	5120	500	11950	10	1	9530000	1609	28.81	0.65	12	0.20	586.00	25902.00	22100	20240404	-23.62	11620	20231005	45.27	22100	-23.62	20240404	11800	43.05	20240805	22100	-23.62	20240404	11620	45.27	20231005	3.19	N	065680	500	49 억		507542	N	N	0	N	00	N
19	20240828	150604	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	17020	-60	5	-0.35	306413950	17965	89.78	17170	17270	16830	22200	11960	17080	17056.16	5.33	0	-665	17546	17312	17176	16942	16806	17245	16875	50	5120	500	11950	10	1	9530000	1622	29.04	0.66	12	0.19	586.00	25902.00	22100	20240404	-22.99	11620	20231005	46.47	22100	-22.99	20240404	11800	44.24	20240805	22100	-22.99	20240404	11620	46.47	20231005	3.19	N	065680	500	49 억		507542	N	N	0	N	00	N
20	20240828	140606	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	17080	0	3	0.00	270716990	15873	79.33	17170	17270	16830	22200	11960	17080	17055.19	5.33	0	107	17546	17312	17176	16942	16806	17245	16875	50	5120	500	11950	10	1	9530000	1628	29.15	0.66	12	0.17	586.00	25902.00	22100	20240404	-22.71	11620	20231005	46.99	22100	-22.71	20240404	11800	44.75	20240805	22100	-22.71	20240404	11620	46.99	20231005	3.19	N	065680	500	49 억		507542	N	N	0	N	00	N
21	20240828	130604	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	16960	-120	5	-0.70	223856470	13117	65.56	17170	17270	16830	22200	11960	17080	17066.13	5.33	0	-1360	17546	17312	17176	16942	16806	17245	16875	50	5120	500	11950	10	1	9530000	1616	28.94	0.65	12	0.14	586.00	25902.00	22100	20240404	-23.26	11620	20231005	45.96	22100	-23.26	20240404	11800	43.73	20240805	22100	-23.26	20240404	11620	45.96	20231005	3.19	N	065680	500	49 억		507542	N	N	0	N	00	N
22	20240828	120602	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	16890	-190	5	-1.11	213156450	12483	62.39	17170	17270	16880	22200	11960	17080	17075.74	5.33	0	-1376	17546	17312	17176	16942	16806	17245	16875	50	5120	500	11950	10	1	9530000	1610	28.82	0.65	12	0.13	586.00	25902.00	22100	20240404	-23.57	11620	20231005	45.35	22100	-23.57	20240404	11800	43.14	20240805	22100	-23.57	20240404	11620	45.35	20231005	3.19	N	065680	500	49 억		507542	N	N	0	N	00	N
23	20240828	110603	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	16920	-160	5	-0.94	155238180	9059	45.27	17170	17270	16910	22200	11960	17080	17136.35	5.33	0	-2148	17546	17312	17176	16942	16806	17245	16875	50	5120	500	11950	10	1	9530000	1612	28.87	0.65	12	0.10	586.00	25902.00	22100	20240404	-23.44	11620	20231005	45.61	22100	-23.44	20240404	11800	43.39	20240805	22100	-23.44	20240404	11620	45.61	20231005	3.19	N	065680	500	49 억		507542	N	N	0	N	00	N
24	20240828	100626	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	17110	30	2	0.18	95699830	5559	27.78	17170	17270	17090	22200	11960	17080	17215.30	5.33	0	-1624	17546	17312	17176	16942	16806	17245	16875	50	5120	500	11950	10	1	9530000	1631	29.20	0.66	12	0.06	586.00	25902.00	22100	20240404	-22.58	11620	20231005	47.25	22100	-22.58	20240404	11800	45.00	20240805	22100	-22.58	20240404	11620	47.25	20231005	3.19	N	065680	500	49 억		507542	N	N	0	N	00	N
25	20240828	090612	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	17230	150	2	0.88	80054100	4647	23.22	17170	17240	17140	22200	11960	17080	17227.05	5.33	0	-2050	17546	17312	17176	16942	16806	17245	16875	50	5120	500	11950	10	1	9530000	1642	29.40	0.67	12	0.05	586.00	25902.00	22100	20240404	-22.04	11620	20231005	48.28	22100	-22.04	20240404	11800	46.02	20240805	22100	-22.04	20240404	11620	48.28	20231005	3.19	N	065680	500	49 억		507542	N	N	0	N	00	N
26	20240827	160601	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	17080	-370	5	-2.12	342228020	19967	35.97	17110	17410	17040	22650	12220	17450	17139.68	5.38	0	-5507	18063	17756	17493	17186	16923	17625	17055	50	5200	500	12210	10	1	9530000	1628	29.15	0.66	12	0.21	586.00	25902.00	22100	20240404	-22.71	11620	20231005	46.99	22100	-22.71	20240404	11800	44.75	20240805	22100	-22.71	20240404	11620	46.99	20231005	3.17	N	065680	500	49 억		512978	N	N	0	N	00	N
27	20240827	150603	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	17060	-390	5	-2.23	211010910	12317	22.19	17110	17410	17050	22650	12220	17450	17131.68	5.38	0	-1116	18063	17756	17493	17186	16923	17625	17055	50	5200	500	12210	10	1	9530000	1626	29.11	0.66	12	0.13	586.00	25902.00	22100	20240404	-22.81	11620	20231005	46.82	22100	-22.81	20240404	11800	44.58	20240805	22100	-22.81	20240404	11620	46.82	20231005	3.17	N	065680	500	49 억		512978	N	N	0	N	00	N
28	20240827	140604	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	17110	-340	5	-1.95	182402640	10642	19.17	17110	17410	17050	22650	12220	17450	17139.88	5.38	0	-767	18063	17756	17493	17186	16923	17625	17055	50	5200	500	12210	10	1	9530000	1631	29.20	0.66	12	0.11	586.00	25902.00	22100	20240404	-22.58	11620	20231005	47.25	22100	-22.58	20240404	11800	45.00	20240805	22100	-22.58	20240404	11620	47.25	20231005	3.17	N	065680	500	49 억		512978	N	N	0	N	00	N
29	20240827	130607	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	17170	-280	5	-1.60	142647950	8321	14.99	17110	17410	17050	22650	12220	17450	17143.13	5.38	0	-224	18063	17756	17493	17186	16923	17625	17055	50	5200	500	12210	10	1	9530000	1636	29.30	0.66	12	0.09	586.00	25902.00	22100	20240404	-22.31	11620	20231005	47.76	22100	-22.31	20240404	11800	45.51	20240805	22100	-22.31	20240404	11620	47.76	20231005	3.17	N	065680	500	49 억		512978	N	N	0	N	00	N
30	20240827	120609	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	17090	-360	5	-2.06	91232320	5325	9.59	17110	17410	17050	22650	12220	17450	17132.83	5.38	0	272	18063	17756	17493	17186	16923	17625	17055	50	5200	500	12210	10	1	9530000	1629	29.16	0.66	12	0.06	586.00	25902.00	22100	20240404	-22.67	11620	20231005	47.07	22100	-22.67	20240404	11800	44.83	20240805	22100	-22.67	20240404	11620	47.07	20231005	3.17	N	065680	500	49 억		512978	N	N	0	N	00	N
31	20240827	110605	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	17130	-320	5	-1.83	71003350	4142	7.46	17110	17410	17050	22650	12220	17450	17142.29	5.38	0	183	18063	17756	17493	17186	16923	17625	17055	50	5200	500	12210	10	1	9530000	1632	29.23	0.66	12	0.04	586.00	25902.00	22100	20240404	-22.49	11620	20231005	47.42	22100	-22.49	20240404	11800	45.17	20240805	22100	-22.49	20240404	11620	47.42	20231005	3.17	N	065680	500	49 억		512978	N	N	0	N	00	N
32	20240827	100603	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	17210	-240	5	-1.38	51724200	3019	5.44	17110	17410	17050	22650	12220	17450	17132.89	5.38	0	179	18063	17756	17493	17186	16923	17625	17055	50	5200	500	12210	10	1	9530000	1640	29.37	0.66	12	0.03	586.00	25902.00	22100	20240404	-22.13	11620	20231005	48.11	22100	-22.13	20240404	11800	45.85	20240805	22100	-22.13	20240404	11620	48.11	20231005	3.17	N	065680	500	49 억		512978	N	N	0	N	00	N
33	20240827	090602	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	17300	-150	5	-0.86	3185250	186	0.34	17110	17410	17110	22650	12220	17450	17125.00	5.38	0	73	18063	17756	17493	17186	16923	17625	17055	50	5200	500	12210	10	1	9530000	1649	29.52	0.67	12	0.00	586.00	25902.00	22100	20240404	-21.72	11620	20231005	48.88	22100	-21.72	20240404	11800	46.61	20240805	22100	-21.72	20240404	11620	48.88	20231005	3.17	N	065680	500	49 억		512978	N	N	0	N	00	N
34	20240826	160556	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	17450	20	2	0.11	971316740	55265	111.21	17700	17800	17230	22650	12210	17430	17575.63	5.34	0	3994	18123	17776	17413	17066	16703	17950	17240	50	5220	500	12200	10	1	9530000	1663	29.78	0.67	12	0.58	586.00	25902.00	22100	20240404	-21.04	11620	20231005	50.17	22100	-21.04	20240404	11800	47.88	20240805	22100	-21.04	20240404	11620	50.17	20231005	3.06	N	065680	500	49 억		508905	N	N	0	N	00	N
35	20240826	150600	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	17580	150	2	0.86	939748560	53460	107.58	17700	17800	17230	22650	12210	17430	17578.54	5.34	0	3260	18123	17776	17413	17066	16703	17950	17240	50	5220	500	12200	10	1	9530000	1675	30.00	0.68	12	0.56	586.00	25902.00	22100	20240404	-20.45	11620	20231005	51.29	22100	-20.45	20240404	11800	48.98	20240805	22100	-20.45	20240404	11620	51.29	20231005	3.06	N	065680	500	49 억		508905	N	N	0	N	00	N
36	20240826	140602	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	17590	160	2	0.92	865881950	49261	99.13	17700	17800	17230	22650	12210	17430	17577.43	5.34	0	3048	18123	17776	17413	17066	16703	17950	17240	50	5220	500	12200	10	1	9530000	1676	30.02	0.68	12	0.52	586.00	25902.00	22100	20240404	-20.41	11620	20231005	51.38	22100	-20.41	20240404	11800	49.07	20240805	22100	-20.41	20240404	11620	51.38	20231005	3.06	N	065680	500	49 억		508905	N	N	0	N	00	N
37	20240826	130605	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	17230	-200	5	-1.15	686388010	39033	78.55	17700	17800	17230	22650	12210	17430	17584.81	5.34	0	1028	18123	17776	17413	17066	16703	17950	17240	50	5220	500	12200	10	1	9530000	1642	29.40	0.67	12	0.41	586.00	25902.00	22100	20240404	-22.04	11620	20231005	48.28	22100	-22.04	20240404	11800	46.02	20240805	22100	-22.04	20240404	11620	48.28	20231005	3.06	N	065680	500	49 억		508905	N	N	0	N	00	N
38	20240826	120600	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	17300	-130	5	-0.75	667335580	37930	76.33	17700	17800	17280	22650	12210	17430	17593.87	5.34	0	844	18123	17776	17413	17066	16703	17950	17240	50	5220	500	12200	10	1	9530000	1649	29.52	0.67	12	0.40	586.00	25902.00	22100	20240404	-21.72	11620	20231005	48.88	22100	-21.72	20240404	11800	46.61	20240805	22100	-21.72	20240404	11620	48.88	20231005	3.06	N	065680	500	49 억		508905	N	N	0	N	00	N
39	20240826	110600	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	17330	-100	5	-0.57	603902140	34263	68.95	17700	17800	17310	22650	12210	17430	17625.49	5.34	0	515	18123	17776	17413	17066	16703	17950	17240	50	5220	500	12200	10	1	9530000	1652	29.57	0.67	12	0.36	586.00	25902.00	22100	20240404	-21.58	11620	20231005	49.14	22100	-21.58	20240404	11800	46.86	20240805	22100	-21.58	20240404	11620	49.14	20231005	3.06	N	065680	500	49 억		508905	N	N	0	N	00	N
40	20240826	100603	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	17520	90	2	0.52	479577170	27121	54.58	17700	17800	17440	22650	12210	17430	17682.87	5.34	0	1078	18123	17776	17413	17066	16703	17950	17240	50	5220	500	12200	10	1	9530000	1670	29.90	0.68	12	0.28	586.00	25902.00	22100	20240404	-20.72	11620	20231005	50.77	22100	-20.72	20240404	11800	48.47	20240805	22100	-20.72	20240404	11620	50.77	20231005	3.06	N	065680	500	49 억		508905	N	N	0	N	00	N
41	20240826	090601	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	17740	310	2	1.78	176314700	9943	20.01	17700	17800	17580	22650	12210	17430	17732.55	5.34	0	-3848	18123	17776	17413	17066	16703	17950	17240	50	5220	500	12200	10	1	9530000	1691	30.27	0.68	12	0.10	586.00	25902.00	22100	20240404	-19.73	11620	20231005	52.67	22100	-19.73	20240404	11800	50.34	20240805	22100	-19.73	20240404	11620	52.67	20231005	3.06	N	065680	500	49 억		508905	N	N	0	N	00	N
42	20240823	160558	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	17430	110	2	0.64	868268390	49597	124.78	17050	17760	17050	22500	12130	17320	17506.47	5.31	0	2420	17786	17552	17326	17092	16866	17440	16980	50	5180	500	12120	10	1	9530000	1661	29.74	0.67	12	0.52	586.00	25902.00	22100	20240404	-21.13	11620	20231005	50.00	22100	-21.13	20240404	11800	47.71	20240805	22100	-21.13	20240404	11620	50.00	20231005	3.11	N	065680	500	49 억		506484	N	N	0	N	00	N
43	20240823	150602	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	17430	110	2	0.64	838957560	47911	120.54	17050	17760	17050	22500	12130	17320	17510.75	5.31	0	2740	17786	17552	17326	17092	16866	17440	16980	50	5180	500	12120	10	1	9530000	1661	29.74	0.67	12	0.50	586.00	25902.00	22100	20240404	-21.13	11620	20231005	50.00	22100	-21.13	20240404	11800	47.71	20240805	22100	-21.13	20240404	11620	50.00	20231005	3.11	N	065680	500	49 억		506484	N	N	0	N	00	N
44	20240823	140601	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	17430	110	2	0.64	716686200	40866	102.81	17050	17760	17050	22500	12130	17320	17537.47	5.31	0	3023	17786	17552	17326	17092	16866	17440	16980	50	5180	500	12120	10	1	9530000	1661	29.74	0.67	12	0.43	586.00	25902.00	22100	20240404	-21.13	11620	20231005	50.00	22100	-21.13	20240404	11800	47.71	20240805	22100	-21.13	20240404	11620	50.00	20231005	3.11	N	065680	500	49 억		506484	N	N	0	N	00	N
45	20240823	130601	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	17450	130	2	0.75	692395520	39472	99.31	17050	17760	17050	22500	12130	17320	17541.43	5.31	0	3154	17786	17552	17326	17092	16866	17440	16980	50	5180	500	12120	10	1	9530000	1663	29.78	0.67	12	0.41	586.00	25902.00	22100	20240404	-21.04	11620	20231005	50.17	22100	-21.04	20240404	11800	47.88	20240805	22100	-21.04	20240404	11620	50.17	20231005	3.11	N	065680	500	49 억		506484	N	N	0	N	00	N
46	20240823	120558	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	17420	100	2	0.58	650990770	37096	93.33	17050	17760	17050	22500	12130	17320	17548.81	5.31	0	3274	17786	17552	17326	17092	16866	17440	16980	50	5180	500	12120	10	1	9530000	1660	29.73	0.67	12	0.39	586.00	25902.00	22100	20240404	-21.18	11620	20231005	49.91	22100	-21.18	20240404	11800	47.63	20240805	22100	-21.18	20240404	11620	49.91	20231005	3.11	N	065680	500	49 억		506484	N	N	0	N	00	N
47	20240823	110600	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	17460	140	2	0.81	603877470	34391	86.52	17050	17760	17050	22500	12130	17320	17559.17	5.31	0	3453	17786	17552	17326	17092	16866	17440	16980	50	5180	500	12120	10	1	9530000	1664	29.80	0.67	12	0.36	586.00	25902.00	22100	20240404	-21.00	11620	20231005	50.26	22100	-21.00	20240404	11800	47.97	20240805	22100	-21.00	20240404	11620	50.26	20231005	3.11	N	065680	500	49 억		506484	N	N	0	N	00	N
48	20240823	100559	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	17660	340	2	1.96	511469940	29108	73.23	17050	17760	17050	22500	12130	17320	17571.46	5.31	0	3960	17786	17552	17326	17092	16866	17440	16980	50	5180	500	12120	10	1	9530000	1683	30.14	0.68	12	0.31	586.00	25902.00	22100	20240404	-20.09	11620	20231005	51.98	22100	-20.09	20240404	11800	49.66	20240805	22100	-20.09	20240404	11620	51.98	20231005	3.11	N	065680	500	49 억		506484	N	N	0	N	00	N
49	20240823	090602	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	17150	-170	5	-0.98	9188800	537	1.35	17050	17150	17050	22500	12130	17320	17111.36	5.31	0	123	17786	17552	17326	17092	16866	17440	16980	50	5180	500	12120	10	1	9530000	1634	29.27	0.66	12	0.01	586.00	25902.00	22100	20240404	-22.40	11620	20231005	47.59	22100	-22.40	20240404	11800	45.34	20240805	22100	-22.40	20240404	11620	47.59	20231005	3.11	N	065680	500	49 억		506484	N	N	0	N	00	N
50	20240822	160556	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	17320	-270	5	-1.53	684951720	39702	64.58	17560	17560	17100	22850	12320	17590	17251.55	5.35	0	-3477	18010	17800	17490	17280	16970	17905	17385	50	5260	500	12310	10	1	9530000	1651	29.56	0.67	12	0.42	586.00	25902.00	22100	20240404	-21.63	11620	20231005	49.05	22100	-21.63	20240404	11800	46.78	20240805	22100	-21.63	20240404	11620	49.05	20231005	3.02	N	065680	500	49 억		509918	N	N	0	N	00	N
51	20240822	150601	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	17300	-290	5	-1.65	612482560	35514	57.77	17560	17560	17100	22850	12320	17590	17246.23	5.35	0	-3200	18010	17800	17490	17280	16970	17905	17385	50	5260	500	12310	10	1	9530000	1649	29.52	0.67	12	0.37	586.00	25902.00	22100	20240404	-21.72	11620	20231005	48.88	22100	-21.72	20240404	11800	46.61	20240805	22100	-21.72	20240404	11620	48.88	20231005	3.02	N	065680	500	49 억		509918	N	N	0	N	00	N
52	20240822	140602	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	17180	-410	5	-2.33	458162260	26528	43.15	17560	17560	17110	22850	12320	17590	17270.89	5.35	0	-3342	18010	17800	17490	17280	16970	17905	17385	50	5260	500	12310	10	1	9530000	1637	29.32	0.66	12	0.28	586.00	25902.00	22100	20240404	-22.26	11620	20231005	47.85	22100	-22.26	20240404	11800	45.59	20240805	22100	-22.26	20240404	11620	47.85	20231005	3.02	N	065680	500	49 억		509918	N	N	0	N	00	N
53	20240822	130602	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	17210	-380	5	-2.16	388002790	22461	36.54	17560	17560	17110	22850	12320	17590	17274.51	5.35	0	-3889	18010	17800	17490	17280	16970	17905	17385	50	5260	500	12310	10	1	9530000	1640	29.37	0.66	12	0.24	586.00	25902.00	22100	20240404	-22.13	11620	20231005	48.11	22100	-22.13	20240404	11800	45.85	20240805	22100	-22.13	20240404	11620	48.11	20231005	3.02	N	065680	500	49 억		509918	N	N	0	N	00	N
54	20240822	120605	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	17290	-300	5	-1.71	307963070	17798	28.95	17560	17560	17150	22850	12320	17590	17303.24	5.35	0	-4443	18010	17800	17490	17280	16970	17905	17385	50	5260	500	12310	10	1	9530000	1648	29.51	0.67	12	0.19	586.00	25902.00	22100	20240404	-21.76	11620	20231005	48.80	22100	-21.76	20240404	11800	46.53	20240805	22100	-21.76	20240404	11620	48.80	20231005	3.02	N	065680	500	49 억		509918	N	N	0	N	00	N
55	20240822	110558	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	17400	-190	5	-1.08	290687730	16800	27.33	17560	17560	17150	22850	12320	17590	17302.84	5.35	0	-4707	18010	17800	17490	17280	16970	17905	17385	50	5260	500	12310	10	1	9530000	1658	29.69	0.67	12	0.18	586.00	25902.00	22100	20240404	-21.27	11620	20231005	49.74	22100	-21.27	20240404	11800	47.46	20240805	22100	-21.27	20240404	11620	49.74	20231005	3.02	N	065680	500	49 억		509918	N	N	0	N	00	N
56	20240822	100558	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	17270	-320	5	-1.82	107430910	6181	10.05	17560	17560	17270	22850	12320	17590	17380.83	5.35	0	-2484	18010	17800	17490	17280	16970	17905	17385	50	5260	500	12310	10	1	9530000	1646	29.47	0.67	12	0.06	586.00	25902.00	22100	20240404	-21.86	11620	20231005	48.62	22100	-21.86	20240404	11800	46.36	20240805	22100	-21.86	20240404	11620	48.62	20231005	3.02	N	065680	500	49 억		509918	N	N	0	N	00	N
57	20240822	090600	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	17380	-210	5	-1.19	31851440	1823	2.97	17560	17560	17350	22850	12320	17590	17471.99	5.35	0	-717	18010	17800	17490	17280	16970	17905	17385	50	5260	500	12310	10	1	9530000	1656	29.66	0.67	12	0.02	586.00	25902.00	22100	20240404	-21.36	11620	20231005	49.57	22100	-21.36	20240404	11800	47.29	20240805	22100	-21.36	20240404	11620	49.57	20231005	3.02	N	065680	500	49 억		509918	N	N	0	N	00	N
58	20240821	160556	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	17590	20	2	0.11	1069926720	61436	24.47	17500	17700	17180	22800	12300	17570	17415.28	5.35	0	274	19116	18342	17376	16602	15636	18730	16990	50	5230	500	12290	10	1	9530000	1676	30.02	0.68	12	0.64	586.00	25902.00	22100	20240404	-20.41	11620	20231005	51.38	22100	-20.41	20240404	11800	49.07	20240805	22100	-20.41	20240404	11620	51.38	20231005	2.83	N	065680	500	49 억		510279	N	N	0	N	00	N
59	20240821	150601	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	17520	-50	5	-0.28	1013722640	58230	23.19	17500	17700	17180	22800	12300	17570	17408.91	5.35	0	1186	19116	18342	17376	16602	15636	18730	16990	50	5230	500	12290	10	1	9530000	1670	29.90	0.68	12	0.61	586.00	25902.00	22100	20240404	-20.72	11620	20231005	50.77	22100	-20.72	20240404	11800	48.47	20240805	22100	-20.72	20240404	11620	50.77	20231005	2.83	N	065680	500	49 억		510279	N	N	0	N	00	N
60	20240821	140558	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	17300	-270	5	-1.54	876985390	50418	20.08	17500	17700	17180	22800	12300	17570	17394.26	5.35	0	1587	19116	18342	17376	16602	15636	18730	16990	50	5230	500	12290	10	1	9530000	1649	29.52	0.67	12	0.53	586.00	25902.00	22100	20240404	-21.72	11620	20231005	48.88	22100	-21.72	20240404	11800	46.61	20240805	22100	-21.72	20240404	11620	48.88	20231005	2.83	N	065680	500	49 억		510279	N	N	0	N	00	N
61	20240821	130603	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	17400	-170	5	-0.97	740524850	42543	16.94	17500	17700	17180	22800	12300	17570	17406.46	5.35	0	-787	19116	18342	17376	16602	15636	18730	16990	50	5230	500	12290	10	1	9530000	1658	29.69	0.67	12	0.45	586.00	25902.00	22100	20240404	-21.27	11620	20231005	49.74	22100	-21.27	20240404	11800	47.46	20240805	22100	-21.27	20240404	11620	49.74	20231005	2.83	N	065680	500	49 억		510279	N	N	0	N	00	N
62	20240821	120603	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	17230	-340	5	-1.94	682700720	39200	15.61	17500	17700	17180	22800	12300	17570	17415.80	5.35	0	-429	19116	18342	17376	16602	15636	18730	16990	50	5230	500	12290	10	1	9530000	1642	29.40	0.67	12	0.41	586.00	25902.00	22100	20240404	-22.04	11620	20231005	48.28	22100	-22.04	20240404	11800	46.02	20240805	22100	-22.04	20240404	11620	48.28	20231005	2.83	N	065680	500	49 억		510279	N	N	0	N	00	N
63	20240821	110558	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	17440	-130	5	-0.74	587707500	33702	13.42	17500	17700	17180	22800	12300	17570	17438.32	5.35	0	-3653	19116	18342	17376	16602	15636	18730	16990	50	5230	500	12290	10	1	9530000	1662	29.76	0.67	12	0.35	586.00	25902.00	22100	20240404	-21.09	11620	20231005	50.09	22100	-21.09	20240404	11800	47.80	20240805	22100	-21.09	20240404	11620	50.09	20231005	2.83	N	065680	500	49 억		510279	N	N	0	N	00	N
64	20240821	100604	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	17460	-110	5	-0.63	412708110	23597	9.40	17500	17700	17300	22800	12300	17570	17489.82	5.35	0	-1718	19116	18342	17376	16602	15636	18730	16990	50	5230	500	12290	10	1	9530000	1664	29.80	0.67	12	0.25	586.00	25902.00	22100	20240404	-21.00	11620	20231005	50.26	22100	-21.00	20240404	11800	47.97	20240805	22100	-21.00	20240404	11620	50.26	20231005	2.83	N	065680	500	49 억		510279	N	N	0	N	00	N
65	20240821	090558	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	17530	-40	5	-0.23	216439850	12401	4.94	17500	17590	17300	22800	12300	17570	17453.32	5.35	0	3325	19116	18342	17376	16602	15636	18730	16990	50	5230	500	12290	10	1	9530000	1671	29.91	0.68	12	0.13	586.00	25902.00	22100	20240404	-20.68	11620	20231005	50.86	22100	-20.68	20240404	11800	48.56	20240805	22100	-20.68	20240404	11620	50.86	20231005	2.83	N	065680	500	49 억		510279	N	N	0	N	00	N
66	20240820	160551	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	17570	1320	2	8.12	4379625690	250647	512.27	16900	18150	16410	21100	11380	16250	17473.24	4.97	0	36208	17236	16742	16226	15732	15216	16990	15980	50	4850	500	11370	10	1	9530000	1674	29.98	0.68	12	2.63	586.00	25902.00	22100	20240404	-20.50	11620	20231005	51.20	22100	-20.50	20240404	11800	48.90	20240805	22100	-20.50	20240404	11620	51.20	20231005	2.83	N	065680	500	49 억		473884	N	N	0	N	00	N
67	20240820	150559	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	17370	1120	2	6.89	4146078210	237320	485.03	16900	18150	16410	21100	11380	16250	17470.41	4.97	0	36447	17236	16742	16226	15732	15216	16990	15980	50	4850	500	11370	10	1	9530000	1655	29.64	0.67	12	2.49	586.00	25902.00	22100	20240404	-21.40	11620	20231005	49.48	22100	-21.40	20240404	11800	47.20	20240805	22100	-21.40	20240404	11620	49.48	20231005	2.83	N	065680	500	49 억		473884	N	N	0	N	00	N
68	20240820	140557	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	17210	960	2	5.91	3894237300	222794	455.34	16900	18150	16410	21100	11380	16250	17479.09	4.97	0	35181	17236	16742	16226	15732	15216	16990	15980	50	4850	500	11370	10	1	9530000	1640	29.37	0.66	12	2.34	586.00	25902.00	22100	20240404	-22.13	11620	20231005	48.11	22100	-22.13	20240404	11800	45.85	20240805	22100	-22.13	20240404	11620	48.11	20231005	2.83	N	065680	500	49 억		473884	N	N	0	N	00	N
69	20240820	130558	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	17240	990	2	6.09	3712833140	212271	433.83	16900	18150	16410	21100	11380	16250	17491.01	4.97	0	33565	17236	16742	16226	15732	15216	16990	15980	50	4850	500	11370	10	1	9530000	1643	29.42	0.67	12	2.23	586.00	25902.00	22100	20240404	-21.99	11620	20231005	48.36	22100	-21.99	20240404	11800	46.10	20240805	22100	-21.99	20240404	11620	48.36	20231005	2.83	N	065680	500	49 억		473884	N	N	0	N	00	N
70	20240820	120558	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	17470	1220	2	7.51	3570459510	204021	416.97	16900	18150	16410	21100	11380	16250	17500.45	4.97	0	33019	17236	16742	16226	15732	15216	16990	15980	50	4850	500	11370	10	1	9530000	1665	29.81	0.67	12	2.14	586.00	25902.00	22100	20240404	-20.95	11620	20231005	50.34	22100	-20.95	20240404	11800	48.05	20240805	22100	-20.95	20240404	11620	50.34	20231005	2.83	N	065680	500	49 억		473884	N	N	0	N	00	N
71	20240820	110555	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	17560	1310	2	8.06	3406936170	194620	397.76	16900	18150	16410	21100	11380	16250	17505.58	4.97	0	33973	17236	16742	16226	15732	15216	16990	15980	50	4850	500	11370	10	1	9530000	1673	29.97	0.68	12	2.04	586.00	25902.00	22100	20240404	-20.54	11620	20231005	51.12	22100	-20.54	20240404	11800	48.81	20240805	22100	-20.54	20240404	11620	51.12	20231005	2.83	N	065680	500	49 억		473884	N	N	0	N	00	N
72	20240820	100554	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	17770	1520	2	9.35	3208458330	183374	374.78	16900	18150	16410	21100	11380	16250	17496.80	4.97	0	31639	17236	16742	16226	15732	15216	16990	15980	50	4850	500	11370	10	1	9530000	1693	30.32	0.69	12	1.92	586.00	25902.00	22100	20240404	-19.59	11620	20231005	52.93	22100	-19.59	20240404	11800	50.59	20240805	22100	-19.59	20240404	11620	52.93	20231005	2.83	N	065680	500	49 억		473884	N	N	0	N	00	N
73	20240820	090555	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	17670	1420	2	8.74	1239691580	71449	146.03	16900	18000	16410	21100	11380	16250	17350.72	4.97	0	7052	17236	16742	16226	15732	15216	16990	15980	50	4850	500	11370	10	1	9530000	1684	30.15	0.68	12	0.75	586.00	25902.00	22100	20240404	-20.05	11620	20231005	52.07	22100	-20.05	20240404	11800	49.75	20240805	22100	-20.05	20240404	11620	52.07	20231005	2.83	N	065680	500	49 억		473884	N	N	0	N	00	N
74	20240819	160548	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	16250	180	2	1.12	796770160	48928	30.80	16010	16720	15710	20850	11250	16070	16284.54	5.07	0	-9375	16670	16370	15790	15490	14910	16520	15640	50	4780	500	11240	10	1	9530000	1549	27.73	0.63	12	0.51	586.00	25902.00	22100	20240404	-26.47	11620	20231005	39.85	22100	-26.47	20240404	11800	37.71	20240805	22100	-26.47	20240404	11620	39.85	20231005	2.83	N	065680	500	49 억		482757	N	N	0	N	00	N
75	20240819	150552	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	16230	160	2	1.00	722976110	44403	27.95	16010	16720	15710	20850	11250	16070	16282.15	5.07	0	-7149	16670	16370	15790	15490	14910	16520	15640	50	4780	500	11240	10	1	9530000	1547	27.70	0.63	12	0.47	586.00	25902.00	22100	20240404	-26.56	11620	20231005	39.67	22100	-26.56	20240404	11800	37.54	20240805	22100	-26.56	20240404	11620	39.67	20231005	2.83	N	065680	500	49 억		482757	N	N	0	N	00	N
76	20240819	140554	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	16400	330	2	2.05	662232870	40669	25.60	16010	16720	15710	20850	11250	16070	16283.48	5.07	0	-6963	16670	16370	15790	15490	14910	16520	15640	50	4780	500	11240	10	1	9530000	1563	27.99	0.63	12	0.43	586.00	25902.00	22100	20240404	-25.79	11620	20231005	41.14	22100	-25.79	20240404	11800	38.98	20240805	22100	-25.79	20240404	11620	41.14	20231005	2.83	N	065680	500	49 억		482757	N	N	0	N	00	N
77	20240819	130551	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	16450	380	2	2.36	600693170	36926	23.24	16010	16720	15710	20850	11250	16070	16267.49	5.07	0	-7059	16670	16370	15790	15490	14910	16520	15640	50	4780	500	11240	10	1	9530000	1568	28.07	0.64	12	0.39	586.00	25902.00	22100	20240404	-25.57	11620	20231005	41.57	22100	-25.57	20240404	11800	39.41	20240805	22100	-25.57	20240404	11620	41.57	20231005	2.83	N	065680	500	49 억		482757	N	N	0	N	00	N
78	20240819	120551	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	15910	-160	5	-1.00	308224260	19180	12.07	16010	16370	15710	20850	11250	16070	16070.09	5.07	0	-8399	16670	16370	15790	15490	14910	16520	15640	50	4780	500	11240	10	1	9530000	1516	27.15	0.61	12	0.20	586.00	25902.00	22100	20240404	-28.01	11620	20231005	36.92	22100	-28.01	20240404	11800	34.83	20240805	22100	-28.01	20240404	11620	36.92	20231005	2.83	N	065680	500	49 억		482757	N	N	0	N	00	N
79	20240819	110552	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	16020	-50	5	-0.31	265613460	16506	10.39	16010	16370	15710	20850	11250	16070	16091.93	5.07	0	-7279	16670	16370	15790	15490	14910	16520	15640	50	4780	500	11240	10	1	9530000	1527	27.34	0.62	12	0.17	586.00	25902.00	22100	20240404	-27.51	11620	20231005	37.87	22100	-27.51	20240404	11800	35.76	20240805	22100	-27.51	20240404	11620	37.87	20231005	2.83	N	065680	500	49 억		482757	N	N	0	N	00	N
80	20240819	100553	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	16130	60	2	0.37	153640400	9518	5.99	16010	16370	15710	20850	11250	16070	16142.09	5.07	0	-3458	16670	16370	15790	15490	14910	16520	15640	50	4780	500	11240	10	1	9530000	1537	27.53	0.62	12	0.10	586.00	25902.00	22100	20240404	-27.01	11620	20231005	38.81	22100	-27.01	20240404	11800	36.69	20240805	22100	-27.01	20240404	11620	38.81	20231005	2.83	N	065680	500	49 억		482757	N	N	0	N	00	N
81	20240819	090552	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	16050	-20	5	-0.12	16099290	1008	0.63	16010	16070	15710	20850	11250	16070	15971.52	5.07	0	-229	16670	16370	15790	15490	14910	16520	15640	50	4780	500	11240	10	1	9530000	1530	27.39	0.62	12	0.01	586.00	25902.00	22100	20240404	-27.38	11620	20231005	38.12	22100	-27.38	20240404	11800	36.02	20240805	22100	-27.38	20240404	11620	38.12	20231005	2.83	N	065680	500	49 억		482757	N	N	0	N	00	N
82	20240816	160547	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	16070	1200	2	8.07	927029080	58816	170.14	15220	16090	15210	19330	10410	14870	15761.40	4.97	0	9663	15503	15186	14683	14366	13863	15345	14525	50	4460	500	10400	10	1	9530000	1531	27.42	0.62	12	0.62	586.00	25902.00	22100	20240404	-27.29	11620	20231005	38.30	22100	-27.29	20240404	11800	36.19	20240805	22100	-27.29	20240404	11620	38.30	20231005	2.83	N	065680	500	49 억		473208	N	N	0	N	00	N
83	20240816	150549	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	16080	1210	2	8.14	906265230	57524	166.40	15220	16090	15210	19330	10410	14870	15754.56	4.97	0	9677	15503	15186	14683	14366	13863	15345	14525	50	4460	500	10400	10	1	9530000	1532	27.44	0.62	12	0.60	586.00	25902.00	22100	20240404	-27.24	11620	20231005	38.38	22100	-27.24	20240404	11800	36.27	20240805	22100	-27.24	20240404	11620	38.38	20231005	2.83	N	065680	500	49 억		473208	N	N	0	N	00	N
84	20240816	140551	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	16010	1140	2	7.67	839971820	53388	154.43	15220	16090	15210	19330	10410	14870	15733.34	4.97	0	8932	15503	15186	14683	14366	13863	15345	14525	50	4460	500	10400	10	1	9530000	1526	27.32	0.62	12	0.56	586.00	25902.00	22100	20240404	-27.56	11620	20231005	37.78	22100	-27.56	20240404	11800	35.68	20240805	22100	-27.56	20240404	11620	37.78	20231005	2.83	N	065680	500	49 억		473208	N	N	0	N	00	N
85	20240816	130552	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	16060	1190	2	8.00	758400000	48298	139.71	15220	16060	15210	19330	10410	14870	15702.51	4.97	0	10537	15503	15186	14683	14366	13863	15345	14525	50	4460	500	10400	10	1	9530000	1531	27.41	0.62	12	0.51	586.00	25902.00	22100	20240404	-27.33	11620	20231005	38.21	22100	-27.33	20240404	11800	36.10	20240805	22100	-27.33	20240404	11620	38.21	20231005	2.83	N	065680	500	49 억		473208	N	N	0	N	00	N
86	20240816	120549	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	15860	990	2	6.66	598778010	38279	110.73	15220	15860	15210	19330	10410	14870	15642.47	4.97	0	8893	15503	15186	14683	14366	13863	15345	14525	50	4460	500	10400	10	1	9530000	1511	27.06	0.61	12	0.40	586.00	25902.00	22100	20240404	-28.24	11620	20231005	36.49	22100	-28.24	20240404	11800	34.41	20240805	22100	-28.24	20240404	11620	36.49	20231005	2.83	N	065680	500	49 억		473208	N	N	0	N	00	N
87	20240816	110553	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	15780	910	2	6.12	549622840	35174	101.75	15220	15850	15210	19330	10410	14870	15625.83	4.97	0	8416	15503	15186	14683	14366	13863	15345	14525	50	4460	500	10400	10	1	9530000	1504	26.93	0.61	12	0.37	586.00	25902.00	22100	20240404	-28.60	11620	20231005	35.80	22100	-28.60	20240404	11800	33.73	20240805	22100	-28.60	20240404	11620	35.80	20231005	2.83	N	065680	500	49 억		473208	N	N	0	N	00	N
88	20240816	100548	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	15760	890	2	5.99	437254270	28050	81.14	15220	15800	15210	19330	10410	14870	15588.39	4.97	0	6947	15503	15186	14683	14366	13863	15345	14525	50	4460	500	10400	10	1	9530000	1502	26.89	0.61	12	0.29	586.00	25902.00	22100	20240404	-28.69	11620	20231005	35.63	22100	-28.69	20240404	11800	33.56	20240805	22100	-28.69	20240404	11620	35.63	20231005	2.83	N	065680	500	49 억		473208	N	N	0	N	00	N
89	20240816	090549	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	15520	650	2	4.37	97157010	6323	18.29	15220	15590	15210	19330	10410	14870	15365.65	4.97	0	-32	15503	15186	14683	14366	13863	15345	14525	50	4460	500	10400	10	1	9530000	1479	26.48	0.60	12	0.07	586.00	25902.00	22100	20240404	-29.77	11620	20231005	33.56	22100	-29.77	20240404	11800	31.53	20240805	22100	-29.77	20240404	11620	33.56	20231005	2.83	N	065680	500	49 억		473208	N	N	0	N	00	N
90	20240814	160551	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	14870	510	2	3.55	476749860	32397	584.47	14440	15000	14180	18660	10060	14360	14715.58	4.93	0	2843	14653	14506	14353	14206	14053	14430	14130	50	4300	500	10050	10	1	9530000	1417	25.38	0.57	12	0.34	586.00	25902.00	22100	20240404	-32.71	11620	20231005	27.97	22100	-32.71	20240404	11800	26.02	20240805	22100	-32.71	20240404	11620	27.97	20231005	2.85	N	065680	500	49 억		469679	N	N	0	N	00	N
91	20240814	150549	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	14770	410	2	2.86	445078090	30259	545.90	14440	15000	14180	18660	10060	14360	14708.95	4.93	0	3444	14653	14506	14353	14206	14053	14430	14130	50	4300	500	10050	10	1	9530000	1408	25.20	0.57	12	0.32	586.00	25902.00	22100	20240404	-33.17	11620	20231005	27.11	22100	-33.17	20240404	11800	25.17	20240805	22100	-33.17	20240404	11620	27.11	20231005	2.85	N	065680	500	49 억		469679	N	N	0	N	00	N
92	20240814	140556	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	14780	420	2	2.92	385243970	26211	472.87	14440	15000	14180	18660	10060	14360	14697.80	4.93	0	3862	14653	14506	14353	14206	14053	14430	14130	50	4300	500	10050	10	1	9530000	1409	25.22	0.57	12	0.28	586.00	25902.00	22100	20240404	-33.12	11620	20231005	27.19	22100	-33.12	20240404	11800	25.25	20240805	22100	-33.12	20240404	11620	27.19	20231005	2.85	N	065680	500	49 억		469679	N	N	0	N	00	N
93	20240814	130552	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	14930	570	2	3.97	324686510	22142	399.46	14440	15000	14180	18660	10060	14360	14663.83	4.93	0	4358	14653	14506	14353	14206	14053	14430	14130	50	4300	500	10050	10	1	9530000	1423	25.48	0.58	12	0.23	586.00	25902.00	22100	20240404	-32.44	11620	20231005	28.49	22100	-32.44	20240404	11800	26.53	20240805	22100	-32.44	20240404	11620	28.49	20231005	2.85	N	065680	500	49 억		469679	N	N	0	N	00	N
94	20240814	120550	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	14890	530	2	3.69	234594670	16116	290.75	14440	14890	14180	18660	10060	14360	14556.63	4.93	0	5217	14653	14506	14353	14206	14053	14430	14130	50	4300	500	10050	10	1	9530000	1419	25.41	0.57	12	0.17	586.00	25902.00	22100	20240404	-32.62	11620	20231005	28.14	22100	-32.62	20240404	11800	26.19	20240805	22100	-32.62	20240404	11620	28.14	20231005	2.85	N	065680	500	49 억		469679	N	N	0	N	00	N
95	20240814	110546	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	14560	200	2	1.39	108023900	7521	135.68	14440	14560	14180	18660	10060	14360	14362.97	4.93	0	3121	14653	14506	14353	14206	14053	14430	14130	50	4300	500	10050	10	1	9530000	1388	24.85	0.56	12	0.08	586.00	25902.00	22100	20240404	-34.12	11620	20231005	25.30	22100	-34.12	20240404	11800	23.39	20240805	22100	-34.12	20240404	11620	25.30	20231005	2.85	N	065680	500	49 억		469679	N	N	0	N	00	N
96	20240814	100546	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	14290	-70	5	-0.49	23823750	1657	29.89	14440	14450	14230	18660	10060	14360	14377.64	4.93	0	-627	14653	14506	14353	14206	14053	14430	14130	50	4300	500	10050	10	1	9530000	1362	24.39	0.55	12	0.02	586.00	25902.00	22100	20240404	-35.34	11620	20231005	22.98	22100	-35.34	20240404	11800	21.10	20240805	22100	-35.34	20240404	11620	22.98	20231005	2.85	N	065680	500	49 억		469679	N	N	0	N	00	N
97	20240814	090619	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	14450	90	2	0.63	1848400	128	2.31	14440	14450	14440	18660	10060	14360	14440.62	4.93	0	-56	14653	14506	14353	14206	14053	14430	14130	50	4300	500	10050	10	1	9530000	1377	24.66	0.56	12	0.00	586.00	25902.00	22100	20240404	-34.62	11620	20231005	24.35	22100	-34.62	20240404	11800	22.46	20240805	22100	-34.62	20240404	11620	24.35	20231005	2.85	N	065680	500	49 억		469679	N	N	0	N	00	N
98	20240813	160540	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	14360	-120	5	-0.83	79608840	5543	38.24	14440	14500	14200	18820	10140	14480	14362.05	4.95	0	-2115	14966	14722	14336	14092	13706	14845	14215	50	4340	500	10130	10	1	9530000	1369	24.51	0.55	12	0.06	586.00	25902.00	22100	20240404	-35.02	11620	20231005	23.58	22100	-35.02	20240404	11800	21.69	20240805	22100	-35.02	20240404	11620	23.58	20231005	2.85	N	065680	500	49 억		471760	N	N	0	N	00	N
99	20240813	150544	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	14340	-140	5	-0.97	51235450	3569	24.62	14440	14480	14240	18820	10140	14480	14355.69	4.95	0	-1582	14966	14722	14336	14092	13706	14845	14215	50	4340	500	10130	10	1	9530000	1367	24.47	0.55	12	0.04	586.00	25902.00	22100	20240404	-35.11	11620	20231005	23.41	22100	-35.11	20240404	11800	21.53	20240805	22100	-35.11	20240404	11620	23.41	20231005	2.85	N	065680	500	49 억		471760	N	N	0	N	00	N
100	20240813	140546	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	14330	-150	5	-1.04	44131810	3073	21.20	14440	14480	14240	18820	10140	14480	14361.15	4.95	0	-1312	14966	14722	14336	14092	13706	14845	14215	50	4340	500	10130	10	1	9530000	1366	24.45	0.55	12	0.03	586.00	25902.00	22100	20240404	-35.16	11620	20231005	23.32	22100	-35.16	20240404	11800	21.44	20240805	22100	-35.16	20240404	11620	23.32	20231005	2.85	N	065680	500	49 억		471760	N	N	0	N	00	N
101	20240813	130546	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	14320	-160	5	-1.10	35413670	2464	17.00	14440	14480	14240	18820	10140	14480	14372.43	4.95	0	-745	14966	14722	14336	14092	13706	14845	14215	50	4340	500	10130	10	1	9530000	1365	24.44	0.55	12	0.03	586.00	25902.00	22100	20240404	-35.20	11620	20231005	23.24	22100	-35.20	20240404	11800	21.36	20240805	22100	-35.20	20240404	11620	23.24	20231005	2.85	N	065680	500	49 억		471760	N	N	0	N	00	N
102	20240813	120541	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	14430	-50	5	-0.35	26453450	1841	12.70	14440	14440	14240	18820	10140	14480	14369.07	4.95	0	-481	14966	14722	14336	14092	13706	14845	14215	50	4340	500	10130	10	1	9530000	1375	24.62	0.56	12	0.02	586.00	25902.00	22100	20240404	-34.71	11620	20231005	24.18	22100	-34.71	20240404	11800	22.29	20240805	22100	-34.71	20240404	11620	24.18	20231005	2.85	N	065680	500	49 억		471760	N	N	0	N	00	N
103	20240813	110540	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	14400	-80	5	-0.55	19358520	1348	9.30	14440	14440	14240	18820	10140	14480	14360.92	4.95	0	-379	14966	14722	14336	14092	13706	14845	14215	50	4340	500	10130	10	1	9530000	1372	24.57	0.56	12	0.01	586.00	25902.00	22100	20240404	-34.84	11620	20231005	23.92	22100	-34.84	20240404	11800	22.03	20240805	22100	-34.84	20240404	11620	23.92	20231005	2.85	N	065680	500	49 억		471760	N	N	0	N	00	N
104	20240813	100542	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	14430	-50	5	-0.35	10695460	743	5.13	14440	14440	14320	18820	10140	14480	14394.97	4.95	0	-261	14966	14722	14336	14092	13706	14845	14215	50	4340	500	10130	10	1	9530000	1375	24.62	0.56	12	0.01	586.00	25902.00	22100	20240404	-34.71	11620	20231005	24.18	22100	-34.71	20240404	11800	22.29	20240805	22100	-34.71	20240404	11620	24.18	20231005	2.85	N	065680	500	49 억		471760	N	N	0	N	00	N
105	20240813	090545	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	14430	-50	5	-0.35	2872080	199	1.37	14440	14440	14430	18820	10140	14480	14432.56	4.95	0	-14	14966	14722	14336	14092	13706	14845	14215	50	4340	500	10130	10	1	9530000	1375	24.62	0.56	12	0.00	586.00	25902.00	22100	20240404	-34.71	11620	20231005	24.18	22100	-34.71	20240404	11800	22.29	20240805	22100	-34.71	20240404	11620	24.18	20231005	2.85	N	065680	500	49 억		471760	N	N	0	N	00	N
106	20240812	160539	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	14480	400	2	2.84	205955900	14478	161.51	14090	14580	13950	18300	9860	14080	14223.67	4.99	0	-3936	14233	14156	14003	13926	13773	14195	13965	50	4220	500	9850	10	1	9530000	1380	24.71	0.56	12	0.15	586.00	25902.00	22100	20240404	-34.48	11620	20231005	24.61	22100	-34.48	20240404	11800	22.71	20240805	22100	-34.48	20240404	11620	24.61	20231005	2.84	N	065680	500	49 억		475761	N	N	0	N	00	N
107	20240812	150540	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	14070	-10	5	-0.07	61075240	4356	48.59	14090	14100	13950	18300	9860	14080	14020.95	4.99	0	-987	14233	14156	14003	13926	13773	14195	13965	50	4220	500	9850	10	1	9530000	1341	24.01	0.54	12	0.05	586.00	25902.00	22100	20240404	-36.33	11620	20231005	21.08	22100	-36.33	20240404	11800	19.24	20240805	22100	-36.33	20240404	11620	21.08	20231005	2.84	N	065680	500	49 억		475761	N	N	0	N	00	N
108	20240812	140539	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	13980	-100	5	-0.71	39945890	2848	31.77	14090	14100	13950	18300	9860	14080	14025.94	4.99	0	-607	14233	14156	14003	13926	13773	14195	13965	50	4220	500	9850	10	1	9530000	1332	23.86	0.54	12	0.03	586.00	25902.00	22100	20240404	-36.74	11620	20231005	20.31	22100	-36.74	20240404	11800	18.47	20240805	22100	-36.74	20240404	11620	20.31	20231005	2.84	N	065680	500	49 억		475761	N	N	0	N	00	N
109	20240812	130536	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	14050	-30	5	-0.21	33035090	2354	26.26	14090	14100	13950	18300	9860	14080	14033.60	4.99	0	-238	14233	14156	14003	13926	13773	14195	13965	50	4220	500	9850	10	1	9530000	1339	23.98	0.54	12	0.02	586.00	25902.00	22100	20240404	-36.43	11620	20231005	20.91	22100	-36.43	20240404	11800	19.07	20240805	22100	-36.43	20240404	11620	20.91	20231005	2.84	N	065680	500	49 억		475761	N	N	0	N	00	N
110	20240812	120535	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	14040	-40	5	-0.28	32712600	2331	26.00	14090	14100	13950	18300	9860	14080	14033.72	4.99	0	-236	14233	14156	14003	13926	13773	14195	13965	50	4220	500	9850	10	1	9530000	1338	23.96	0.54	12	0.02	586.00	25902.00	22100	20240404	-36.47	11620	20231005	20.83	22100	-36.47	20240404	11800	18.98	20240805	22100	-36.47	20240404	11620	20.83	20231005	2.84	N	065680	500	49 억		475761	N	N	0	N	00	N
111	20240812	110536	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	13970	-110	5	-0.78	30481840	2172	24.23	14090	14100	13950	18300	9860	14080	14034.00	4.99	0	-222	14233	14156	14003	13926	13773	14195	13965	50	4220	500	9850	10	1	9530000	1331	23.84	0.54	12	0.02	586.00	25902.00	22100	20240404	-36.79	11620	20231005	20.22	22100	-36.79	20240404	11800	18.39	20240805	22100	-36.79	20240404	11620	20.22	20231005	2.84	N	065680	500	49 억		475761	N	N	0	N	00	N
112	20240812	100534	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	14070	-10	5	-0.07	14881440	1058	11.80	14090	14100	14020	18300	9860	14080	14065.63	4.99	0	-140	14233	14156	14003	13926	13773	14195	13965	50	4220	500	9850	10	1	9530000	1341	24.01	0.54	12	0.01	586.00	25902.00	22100	20240404	-36.33	11620	20231005	21.08	22100	-36.33	20240404	11800	19.24	20240805	22100	-36.33	20240404	11620	21.08	20231005	2.84	N	065680	500	49 억		475761	N	N	0	N	00	N
113	20240812	090531	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	14100	20	2	0.14	690210	49	0.55	14090	14100	14050	18300	9860	14080	14085.92	4.99	0	-14	14233	14156	14003	13926	13773	14195	13965	50	4220	500	9850	10	1	9530000	1344	24.06	0.54	12	0.00	586.00	25902.00	22100	20240404	-36.20	11620	20231005	21.34	22100	-36.20	20240404	11800	19.49	20240805	22100	-36.20	20240404	11620	21.34	20231005	2.84	N	065680	500	49 억		475761	N	N	0	N	00	N
114	20240809	160531	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	14080	170	2	1.22	125213780	8964	53.87	13950	14080	13850	18080	9740	13910	13968.52	5.06	0	-6056	14403	14156	13683	13436	12963	14280	13560	50	4170	500	9730	10	1	9530000	1342	24.03	0.54	12	0.09	586.00	25902.00	22100	20240404	-36.29	11620	20231005	21.17	22100	-36.29	20240404	11800	19.32	20240805	22100	-36.29	20240404	11620	21.17	20231005	2.87	N	065680	500	49 억		481808	N	N	0	N	00	N
115	20240809	150543	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	14000	90	2	0.65	115161800	8249	49.58	13950	14060	13850	18080	9740	13910	13960.70	5.06	0	-5746	14403	14156	13683	13436	12963	14280	13560	50	4170	500	9730	10	1	9530000	1334	23.89	0.54	12	0.09	586.00	25902.00	22100	20240404	-36.65	11620	20231005	20.48	22100	-36.65	20240404	11800	18.64	20240805	22100	-36.65	20240404	11620	20.48	20231005	2.87	N	065680	500	49 억		481808	N	N	0	N	00	N
116	20240809	140541	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	13950	40	2	0.29	98813990	7082	42.56	13950	14060	13850	18080	9740	13910	13952.84	5.06	0	-5080	14403	14156	13683	13436	12963	14280	13560	50	4170	500	9730	10	1	9530000	1329	23.81	0.54	12	0.07	586.00	25902.00	22100	20240404	-36.88	11620	20231005	20.05	22100	-36.88	20240404	11800	18.22	20240805	22100	-36.88	20240404	11620	20.05	20231005	2.87	N	065680	500	49 억		481808	N	N	0	N	00	N
117	20240809	130541	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	13960	50	2	0.36	67773530	4855	29.18	13950	14060	13850	18080	9740	13910	13959.53	5.06	0	-2925	14403	14156	13683	13436	12963	14280	13560	50	4170	500	9730	10	1	9530000	1330	23.82	0.54	12	0.05	586.00	25902.00	22100	20240404	-36.83	11620	20231005	20.14	22100	-36.83	20240404	11800	18.31	20240805	22100	-36.83	20240404	11620	20.14	20231005	2.87	N	065680	500	49 억		481808	N	N	0	N	00	N
118	20240809	120540	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	13970	60	2	0.43	61862780	4432	26.64	13950	14060	13850	18080	9740	13910	13958.21	5.06	0	-2817	14403	14156	13683	13436	12963	14280	13560	50	4170	500	9730	10	1	9530000	1331	23.84	0.54	12	0.05	586.00	25902.00	22100	20240404	-36.79	11620	20231005	20.22	22100	-36.79	20240404	11800	18.39	20240805	22100	-36.79	20240404	11620	20.22	20231005	2.87	N	065680	500	49 억		481808	N	N	0	N	00	N
119	20240809	110533	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	13900	-10	5	-0.07	53187560	3807	22.88	13950	14060	13880	18080	9740	13910	13970.99	5.06	0	-2374	14403	14156	13683	13436	12963	14280	13560	50	4170	500	9730	10	1	9530000	1325	23.72	0.54	12	0.04	586.00	25902.00	22100	20240404	-37.10	11620	20231005	19.62	22100	-37.10	20240404	11800	17.80	20240805	22100	-37.10	20240404	11620	19.62	20231005	2.87	N	065680	500	49 억		481808	N	N	0	N	00	N
120	20240809	100543	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	14050	140	2	1.01	32351650	2310	13.88	13950	14060	13940	18080	9740	13910	14005.04	5.06	0	-1162	14403	14156	13683	13436	12963	14280	13560	50	4170	500	9730	10	1	9530000	1339	23.98	0.54	12	0.02	586.00	25902.00	22100	20240404	-36.43	11620	20231005	20.91	22100	-36.43	20240404	11800	19.07	20240805	22100	-36.43	20240404	11620	20.91	20231005	2.87	N	065680	500	49 억		481808	N	N	0	N	00	N
121	20240809	090535	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	14060	150	2	1.08	9361380	669	4.02	13950	14060	13940	18080	9740	13910	13993.09	5.06	0	112	14403	14156	13683	13436	12963	14280	13560	50	4170	500	9730	10	1	9530000	1340	23.99	0.54	12	0.01	586.00	25902.00	22100	20240404	-36.38	11620	20231005	21.00	22100	-36.38	20240404	11800	19.15	20240805	22100	-36.38	20240404	11620	21.00	20231005	2.87	N	065680	500	49 억		481808	N	N	0	N	00	N
122	20240808	160527	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	13910	60	2	0.43	226192900	16558	37.31	13850	13930	13210	18000	9700	13850	13660.64	5.14	0	-7863	14530	14190	13700	13360	12870	14360	13530	50	4150	500	9690	10	1	9530000	1326	23.74	0.54	12	0.17	586.00	25902.00	22100	20240404	-37.06	11620	20231005	19.71	22100	-37.06	20240404	11800	17.88	20240805	22100	-37.06	20240404	11620	19.71	20231005	2.90	N	065680	500	49 억		489609	N	N	0	N	00	N
123	20240808	150532	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	13850	0	3	0.00	208973880	15319	34.52	13850	13930	13210	18000	9700	13850	13641.48	5.14	0	-7077	14530	14190	13700	13360	12870	14360	13530	50	4150	500	9690	10	1	9530000	1320	23.63	0.53	12	0.16	586.00	25902.00	22100	20240404	-37.33	11620	20231005	19.19	22100	-37.33	20240404	11800	17.37	20240805	22100	-37.33	20240404	11620	19.19	20231005	2.90	N	065680	500	49 억		489609	N	N	0	N	00	N
124	20240808	140534	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	13920	70	2	0.51	179351010	13187	29.71	13850	13920	13210	18000	9700	13850	13600.59	5.14	0	-5568	14530	14190	13700	13360	12870	14360	13530	50	4150	500	9690	10	1	9530000	1327	23.75	0.54	12	0.14	586.00	25902.00	22100	20240404	-37.01	11620	20231005	19.79	22100	-37.01	20240404	11800	17.97	20240805	22100	-37.01	20240404	11620	19.79	20231005	2.90	N	065680	500	49 억		489609	N	N	0	N	00	N
125	20240808	130535	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	13800	-50	5	-0.36	145293490	10726	24.17	13850	13850	13210	18000	9700	13850	13545.92	5.14	0	-4604	14530	14190	13700	13360	12870	14360	13530	50	4150	500	9690	10	1	9530000	1315	23.55	0.53	12	0.11	586.00	25902.00	22100	20240404	-37.56	11620	20231005	18.76	22100	-37.56	20240404	11800	16.95	20240805	22100	-37.56	20240404	11620	18.76	20231005	2.90	N	065680	500	49 억		489609	N	N	0	N	00	N
126	20240808	120540	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	13770	-80	5	-0.58	110566160	8215	18.51	13850	13850	13210	18000	9700	13850	13459.06	5.14	0	-3759	14530	14190	13700	13360	12870	14360	13530	50	4150	500	9690	10	1	9530000	1312	23.50	0.53	12	0.09	586.00	25902.00	22100	20240404	-37.69	11620	20231005	18.50	22100	-37.69	20240404	11800	16.69	20240805	22100	-37.69	20240404	11620	18.50	20231005	2.90	N	065680	500	49 억		489609	N	N	0	N	00	N
127	20240808	110536	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	13310	-540	5	-3.90	71549060	5347	12.05	13850	13850	13210	18000	9700	13850	13381.16	5.14	0	-3714	14530	14190	13700	13360	12870	14360	13530	50	4150	500	9690	10	1	9530000	1268	22.71	0.51	12	0.06	586.00	25902.00	22100	20240404	-39.77	11620	20231005	14.54	22100	-39.77	20240404	11800	12.80	20240805	22100	-39.77	20240404	11620	14.54	20231005	2.90	N	065680	500	49 억		489609	N	N	0	N	00	N
128	20240808	100532	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	13290	-560	5	-4.04	51213280	3813	8.59	13850	13850	13210	18000	9700	13850	13431.23	5.14	0	-2322	14530	14190	13700	13360	12870	14360	13530	50	4150	500	9690	10	1	9530000	1267	22.68	0.51	12	0.04	586.00	25902.00	22100	20240404	-39.86	11620	20231005	14.37	22100	-39.86	20240404	11800	12.63	20240805	22100	-39.86	20240404	11620	14.37	20231005	2.90	N	065680	500	49 억		489609	N	N	0	N	00	N
129	20240808	090529	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	13850	0	3	0.00	359390	26	0.06	13850	13850	13750	18000	9700	13850	13822.69	5.14	0	-8	14530	14190	13700	13360	12870	14360	13530	50	4150	500	9690	10	1	9530000	1320	23.63	0.53	12	0.00	586.00	25902.00	22100	20240404	-37.33	11620	20231005	19.19	22100	-37.33	20240404	11800	17.37	20240805	22100	-37.33	20240404	11620	19.19	20231005	2.90	N	065680	500	49 억		489609	N	N	0	N	00	N
130	20240807	160522	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	13850	520	2	3.90	608293130	44376	82.51	13600	14040	13210	17320	9340	13330	13707.25	5.14	0	-466	14176	13752	13126	12702	12076	13965	12915	50	3990	500	9330	10	1	9530000	1320	23.63	0.53	12	0.47	586.00	25902.00	22100	20240404	-37.33	11620	20231005	19.19	22100	-37.33	20240404	11800	17.37	20240805	22100	-37.33	20240404	11620	19.19	20231005	3.00	N	065680	500	49 억		490195	N	N	0	N	00	N
131	20240807	150530	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	13860	530	2	3.98	574995690	41970	78.04	13600	14040	13210	17320	9340	13330	13700.16	5.14	0	413	14176	13752	13126	12702	12076	13965	12915	50	3990	500	9330	10	1	9530000	1321	23.65	0.54	12	0.44	586.00	25902.00	22100	20240404	-37.29	11620	20231005	19.28	22100	-37.29	20240404	11800	17.46	20240805	22100	-37.29	20240404	11620	19.28	20231005	3.00	N	065680	500	49 억		490195	N	N	0	N	00	N
132	20240807	140533	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	13940	610	2	4.58	535391400	39116	72.73	13600	14040	13210	17320	9340	13330	13687.27	5.14	0	2029	14176	13752	13126	12702	12076	13965	12915	50	3990	500	9330	10	1	9530000	1328	23.79	0.54	12	0.41	586.00	25902.00	22100	20240404	-36.92	11620	20231005	19.97	22100	-36.92	20240404	11800	18.14	20240805	22100	-36.92	20240404	11620	19.97	20231005	3.00	N	065680	500	49 억		490195	N	N	0	N	00	N
133	20240807	130529	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	13910	580	2	4.35	479362650	35082	65.23	13600	14040	13210	17320	9340	13330	13664.06	5.14	0	3231	14176	13752	13126	12702	12076	13965	12915	50	3990	500	9330	10	1	9530000	1326	23.74	0.54	12	0.37	586.00	25902.00	22100	20240404	-37.06	11620	20231005	19.71	22100	-37.06	20240404	11800	17.88	20240805	22100	-37.06	20240404	11620	19.71	20231005	3.00	N	065680	500	49 억		490195	N	N	0	N	00	N
134	20240807	120532	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	13980	650	2	4.88	442316130	32419	60.28	13600	14040	13210	17320	9340	13330	13643.73	5.14	0	4689	14176	13752	13126	12702	12076	13965	12915	50	3990	500	9330	10	1	9530000	1332	23.86	0.54	12	0.34	586.00	25902.00	22100	20240404	-36.74	11620	20231005	20.31	22100	-36.74	20240404	11800	18.47	20240805	22100	-36.74	20240404	11620	20.31	20231005	3.00	N	065680	500	49 억		490195	N	N	0	N	00	N
135	20240807	110530	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	13710	380	2	2.85	316716790	23408	43.52	13600	13790	13210	17320	9340	13330	13530.28	5.14	0	3221	14176	13752	13126	12702	12076	13965	12915	50	3990	500	9330	10	1	9530000	1307	23.40	0.53	12	0.25	586.00	25902.00	22100	20240404	-37.96	11620	20231005	17.99	22100	-37.96	20240404	11800	16.19	20240805	22100	-37.96	20240404	11620	17.99	20231005	3.00	N	065680	500	49 억		490195	N	N	0	N	00	N
136	20240807	100525	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	13510	180	2	1.35	219972160	16322	30.35	13600	13650	13210	17320	9340	13330	13477.03	5.14	0	1562	14176	13752	13126	12702	12076	13965	12915	50	3990	500	9330	10	1	9530000	1288	23.05	0.52	12	0.17	586.00	25902.00	22100	20240404	-38.87	11620	20231005	16.27	22100	-38.87	20240404	11800	14.49	20240805	22100	-38.87	20240404	11620	16.27	20231005	3.00	N	065680	500	49 억		490195	N	N	0	N	00	N
137	20240807	090525	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	13580	250	2	1.88	19715530	1457	2.71	13600	13600	13330	17320	9340	13330	13531.59	5.14	0	-1117	14176	13752	13126	12702	12076	13965	12915	50	3990	500	9330	10	1	9530000	1294	23.17	0.52	12	0.02	586.00	25902.00	22100	20240404	-38.55	11620	20231005	16.87	22100	-38.55	20240404	11800	15.08	20240805	22100	-38.55	20240404	11620	16.87	20231005	3.00	N	065680	500	49 억		490195	N	N	0	N	00	N
138	20240806	160520	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	13330	830	2	6.64	699316840	53782	44.41	12500	13550	12500	16250	8750	12500	13002.80	5.22	0	-6529	13900	13200	12500	11800	11100	12850	11450	50	3750	500	8750	10	1	9530000	1270	22.75	0.51	12	0.56	586.00	25902.00	22100	20240404	-39.68	11620	20231005	14.72	22100	-39.68	20240404	11800	12.97	20240805	22100	-39.68	20240404	11620	14.72	20231005	3.08	N	065680	500	49 억		497775	N	N	0	N	00	N
139	20240806	150528	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	13470	970	2	7.76	687268870	52882	43.67	12500	13550	12500	16250	8750	12500	12996.27	5.22	0	-5817	13900	13200	12500	11800	11100	12850	11450	50	3750	500	8750	10	1	9530000	1284	22.99	0.52	12	0.55	586.00	25902.00	22100	20240404	-39.05	11620	20231005	15.92	22100	-39.05	20240404	11800	14.15	20240805	22100	-39.05	20240404	11620	15.92	20231005	3.08	N	065680	500	49 억		497775	N	N	0	N	00	N
140	20240806	140526	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	13510	1010	2	8.08	639790650	49359	40.76	12500	13550	12500	16250	8750	12500	12961.99	5.22	0	-4346	13900	13200	12500	11800	11100	12850	11450	50	3750	500	8750	10	1	9530000	1288	23.05	0.52	12	0.52	586.00	25902.00	22100	20240404	-38.87	11620	20231005	16.27	22100	-38.87	20240404	11800	14.49	20240805	22100	-38.87	20240404	11620	16.27	20231005	3.08	N	065680	500	49 억		497775	N	N	0	N	00	N
141	20240806	130526	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	13450	950	2	7.60	547478030	42509	35.10	12500	13500	12500	16250	8750	12500	12879.11	5.22	0	-1392	13900	13200	12500	11800	11100	12850	11450	50	3750	500	8750	10	1	9530000	1282	22.95	0.52	12	0.45	586.00	25902.00	22100	20240404	-39.14	11620	20231005	15.75	22100	-39.14	20240404	11800	13.98	20240805	22100	-39.14	20240404	11620	15.75	20231005	3.08	N	065680	500	49 억		497775	N	N	0	N	00	N
142	20240806	120529	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	13210	710	2	5.68	463005840	36205	29.90	12500	13300	12500	16250	8750	12500	12788.45	5.22	0	-1166	13900	13200	12500	11800	11100	12850	11450	50	3750	500	8750	10	1	9530000	1259	22.54	0.51	12	0.38	586.00	25902.00	22100	20240404	-40.23	11620	20231005	13.68	22100	-40.23	20240404	11800	11.95	20240805	22100	-40.23	20240404	11620	13.68	20231005	3.08	N	065680	500	49 억		497775	N	N	0	N	00	N
143	20240806	110523	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	12620	120	2	0.96	351824980	27602	22.79	12500	13300	12500	16250	8750	12500	12746.36	5.22	0	90	13900	13200	12500	11800	11100	12850	11450	50	3750	500	8750	10	1	9530000	1203	21.54	0.49	12	0.29	586.00	25902.00	22100	20240404	-42.90	11620	20231005	8.61	22100	-42.90	20240404	11800	6.95	20240805	22100	-42.90	20240404	11620	8.61	20231005	3.08	N	065680	500	49 억		497775	N	N	0	N	00	N
144	20240806	100521	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	12920	420	2	3.36	122656730	9515	7.86	12500	13300	12500	16250	8750	12500	12890.88	5.22	0	-1112	13900	13200	12500	11800	11100	12850	11450	50	3750	500	8750	10	1	9530000	1231	22.05	0.50	12	0.10	586.00	25902.00	22100	20240404	-41.54	11620	20231005	11.19	22100	-41.54	20240404	11800	9.49	20240805	22100	-41.54	20240404	11620	11.19	20231005	3.08	N	065680	500	49 억		497775	N	N	0	N	00	N
145	20240806	090523	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	12920	420	2	3.36	7611640	605	0.50	12500	12920	12500	16250	8750	12500	12581.22	5.22	0	107	13900	13200	12500	11800	11100	12850	11450	50	3750	500	8750	10	1	9530000	1231	22.05	0.50	12	0.01	586.00	25902.00	22100	20240404	-41.54	11620	20231005	11.19	22100	-41.54	20240404	11800	9.49	20240805	22100	-41.54	20240404	11620	11.19	20231005	3.08	N	065680	500	49 억		497775	N	N	0	N	00	N
146	20240805	160514	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	12500	-950	5	-7.06	1508946440	121096	209.97	13090	13200	11800	17480	9420	13450	12436.77	5.03	0	16849	14476	13962	13616	13102	12756	13790	12930	50	4030	500	9410	10	1	9530000	1191	21.33	0.48	12	1.27	586.00	25902.00	22100	20240404	-43.44	11620	20231005	7.57	22100	-43.44	20240404	11800	5.93	20240805	22100	-43.44	20240404	11620	7.57	20231005	3.13	N	065680	500	49 억		479272	N	N	0	N	00	N
147	20240805	150522	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	12130	-1320	5	-9.81	727279010	58042	100.64	13090	13200	11800	17480	9420	13450	12530.22	5.03	0	12009	14476	13962	13616	13102	12756	13790	12930	50	4030	500	9410	10	1	9530000	1156	20.70	0.47	12	0.61	586.00	25902.00	22100	20240404	-45.11	11620	20231005	4.39	22100	-45.11	20240404	11800	2.80	20240805	22100	-45.11	20240404	11620	4.39	20231005	3.13	N	065680	500	49 억		479272	N	N	0	N	00	N
148	20240805	140525	58	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	12550	-900	5	-6.69	448468480	35033	60.75	13090	13200	12470	17480	9420	13450	12801.32	5.03	0	-1290	14476	13962	13616	13102	12756	13790	12930	50	4030	500	9410	10	1	9530000	1196	21.42	0.48	12	0.37	586.00	25902.00	22100	20240404	-43.21	11620	20231005	8.00	22100	-43.21	20240404	12470	0.64	20240805	22100	-43.21	20240404	11620	8.00	20231005	3.13	N	065680	500	49 억		479272	N	N	0	N	00	N
149	20240805	130522	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	12810	-640	5	-4.76	347662430	27033	46.87	13090	13200	12720	17480	9420	13450	12860.67	5.03	0	-1266	14476	13962	13616	13102	12756	13790	12930	50	4030	500	9410	10	1	9530000	1221	21.86	0.49	12	0.28	586.00	25902.00	22100	20240404	-42.04	11620	20231005	10.24	22100	-42.04	20240404	12720	0.71	20240805	22100	-42.04	20240404	11620	10.24	20231005	3.13	N	065680	500	49 억		479272	N	N	0	N	00	N
150	20240805	120518	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	12850	-600	5	-4.46	303624340	23595	40.91	13090	13200	12720	17480	9420	13450	12868.16	5.03	0	-939	14476	13962	13616	13102	12756	13790	12930	50	4030	500	9410	10	1	9530000	1225	21.93	0.50	12	0.25	586.00	25902.00	22100	20240404	-41.86	11620	20231005	10.59	22100	-41.86	20240404	12720	1.02	20240805	22100	-41.86	20240404	11620	10.59	20231005	3.13	N	065680	500	49 억		479272	N	N	0	N	00	N
151	20240805	110522	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	12840	-610	5	-4.54	260118860	20195	35.02	13090	13200	12720	17480	9420	13450	12880.36	5.03	0	-1160	14476	13962	13616	13102	12756	13790	12930	50	4030	500	9410	10	1	9530000	1224	21.91	0.50	12	0.21	586.00	25902.00	22100	20240404	-41.90	11620	20231005	10.50	22100	-41.90	20240404	12720	0.94	20240805	22100	-41.90	20240404	11620	10.50	20231005	3.13	N	065680	500	49 억		479272	N	N	0	N	00	N
152	20240805	100518	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	12850	-600	5	-4.46	168801500	13051	22.63	13090	13200	12820	17480	9420	13450	12933.99	5.03	0	-1308	14476	13962	13616	13102	12756	13790	12930	50	4030	500	9410	10	1	9530000	1225	21.93	0.50	12	0.14	586.00	25902.00	22100	20240404	-41.86	11620	20231005	10.59	22100	-41.86	20240404	12820	0.23	20240805	22100	-41.86	20240404	11620	10.59	20231005	3.13	N	065680	500	49 억		479272	N	N	0	N	00	N
153	20240805	090515	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	12940	-510	5	-3.79	35972200	2753	4.77	13090	13200	12940	17480	9420	13450	13066.55	5.03	0	110	14476	13962	13616	13102	12756	13790	12930	50	4030	500	9410	10	1	9530000	1233	22.08	0.50	12	0.03	586.00	25902.00	22100	20240404	-41.45	11620	20231005	11.36	22100	-41.45	20240404	12940	0.00	20240805	22100	-41.45	20240404	11620	11.36	20231005	3.13	N	065680	500	49 억		479272	N	N	0	N	00	N
154	20240802	160511	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	13450	-710	5	-5.01	776404770	57667	221.92	14130	14130	13270	18400	9920	14160	13463.59	5.19	0	-16731	14606	14382	14266	14042	13926	14325	13985	50	4240	500	9910	10	1	9530000	1282	22.95	0.52	12	0.61	586.00	25902.00	22100	20240404	-39.14	11620	20231005	15.75	22100	-39.14	20240404	13270	1.36	20240802	22100	-39.14	20240404	11620	15.75	20231005	3.14	N	065680	500	49 억		494847	N	N	0	N	00	N
155	20240802	150508	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	13390	-770	5	-5.44	616691950	45773	176.15	14130	14130	13270	18400	9920	14160	13472.83	5.19	0	-13977	14606	14382	14266	14042	13926	14325	13985	50	4240	500	9910	10	1	9530000	1276	22.85	0.52	12	0.48	586.00	25902.00	22100	20240404	-39.41	11620	20231005	15.23	22100	-39.41	20240404	13270	0.90	20240802	22100	-39.41	20240404	11620	15.23	20231005	3.14	N	065680	500	49 억		494847	N	N	0	N	00	N
156	20240802	140514	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	13320	-840	5	-5.93	429532020	31747	122.17	14130	14130	13320	18400	9920	14160	13529.85	5.19	0	-14871	14606	14382	14266	14042	13926	14325	13985	50	4240	500	9910	10	1	9530000	1269	22.73	0.51	12	0.33	586.00	25902.00	22100	20240404	-39.73	11620	20231005	14.63	22100	-39.73	20240404	13320	0.00	20240802	22100	-39.73	20240404	11620	14.63	20231005	3.14	N	065680	500	49 억		494847	N	N	0	N	00	N
157	20240802	130512	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	13450	-710	5	-5.01	358846510	26459	101.82	14130	14130	13400	18400	9920	14160	13562.36	5.19	0	-12294	14606	14382	14266	14042	13926	14325	13985	50	4240	500	9910	10	1	9530000	1282	22.95	0.52	12	0.28	586.00	25902.00	22100	20240404	-39.14	11620	20231005	15.75	22100	-39.14	20240404	13400	0.37	20240802	22100	-39.14	20240404	11620	15.75	20231005	3.14	N	065680	500	49 억		494847	N	N	0	N	00	N
158	20240802	120512	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	13420	-740	5	-5.23	324771040	23919	92.05	14130	14130	13420	18400	9920	14160	13577.95	5.19	0	-11910	14606	14382	14266	14042	13926	14325	13985	50	4240	500	9910	10	1	9530000	1279	22.90	0.52	12	0.25	586.00	25902.00	22100	20240404	-39.28	11620	20231005	15.49	22100	-39.28	20240404	13420	0.00	20240802	22100	-39.28	20240404	11620	15.49	20231005	3.14	N	065680	500	49 억		494847	N	N	0	N	00	N
159	20240802	110513	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	13600	-560	5	-3.95	268471220	19734	75.94	14130	14130	13430	18400	9920	14160	13604.50	5.19	0	-9729	14606	14382	14266	14042	13926	14325	13985	50	4240	500	9910	10	1	9530000	1296	23.21	0.53	12	0.21	586.00	25902.00	22100	20240404	-38.46	11620	20231005	17.04	22100	-38.46	20240404	13430	1.27	20240802	22100	-38.46	20240404	11620	17.04	20231005	3.14	N	065680	500	49 억		494847	N	N	0	N	00	N
160	20240802	100508	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	13460	-700	5	-4.94	214245970	15710	60.46	14130	14130	13460	18400	9920	14160	13637.55	5.19	0	-8305	14606	14382	14266	14042	13926	14325	13985	50	4240	500	9910	10	1	9530000	1283	22.97	0.52	12	0.16	586.00	25902.00	22100	20240404	-39.10	11620	20231005	15.83	22100	-39.10	20240404	13460	0.00	20240802	22100	-39.10	20240404	11620	15.83	20231005	3.14	N	065680	500	49 억		494847	N	N	0	N	00	N
161	20240802	090514	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	13920	-240	5	-1.69	9201850	658	2.53	14130	14130	13920	18400	9920	14160	13984.57	5.19	0	-319	14606	14382	14266	14042	13926	14325	13985	50	4240	500	9910	10	1	9530000	1327	23.75	0.54	12	0.01	586.00	25902.00	22100	20240404	-37.01	11620	20231005	19.79	22100	-37.01	20240404	13810	0.80	20240731	22100	-37.01	20240404	11620	19.79	20231005	3.14	N	065680	500	49 억		494847	N	N	0	N	00	N
162	20240801	160508	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	14160	-180	5	-1.26	369487300	25971	100.67	14170	14490	14150	18640	10040	14340	14226.96	5.13	0	6203	14893	14616	14213	13936	13533	14755	14075	50	4300	500	10030	10	1	9530000	1349	24.16	0.55	12	0.27	586.00	25902.00	22100	20240404	-35.93	11620	20231005	21.86	22100	-35.93	20240404	13810	2.53	20240731	22100	-35.93	20240404	11620	21.86	20231005	3.13	N	065680	500	49 억		488642	N	N	0	N	00	N
163	20240801	150522	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	14310	-30	5	-0.21	142898760	10020	38.84	14170	14490	14150	18640	10040	14340	14261.35	5.13	0	556	14893	14616	14213	13936	13533	14755	14075	50	4300	500	10030	10	1	9530000	1364	24.42	0.55	12	0.11	586.00	25902.00	22100	20240404	-35.25	11620	20231005	23.15	22100	-35.25	20240404	13810	3.62	20240731	22100	-35.25	20240404	11620	23.15	20231005	3.13	N	065680	500	49 억		488642	N	N	0	N	00	N
164	20240801	140518	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	14260	-80	5	-0.56	109355570	7675	29.75	14170	14490	14150	18640	10040	14340	14248.28	5.13	0	-12	14893	14616	14213	13936	13533	14755	14075	50	4300	500	10030	10	1	9530000	1359	24.33	0.55	12	0.08	586.00	25902.00	22100	20240404	-35.48	11620	20231005	22.72	22100	-35.48	20240404	13810	3.26	20240731	22100	-35.48	20240404	11620	22.72	20231005	3.13	N	065680	500	49 억		488642	N	N	0	N	00	N
165	20240801	130510	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	14310	-30	5	-0.21	88477280	6208	24.06	14170	14490	14150	18640	10040	14340	14252.14	5.13	0	187	14893	14616	14213	13936	13533	14755	14075	50	4300	500	10030	10	1	9530000	1364	24.42	0.55	12	0.07	586.00	25902.00	22100	20240404	-35.25	11620	20231005	23.15	22100	-35.25	20240404	13810	3.62	20240731	22100	-35.25	20240404	11620	23.15	20231005	3.13	N	065680	500	49 억		488642	N	N	0	N	00	N
166	20240801	120514	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	14310	-30	5	-0.21	61813690	4339	16.82	14170	14490	14150	18640	10040	14340	14246.07	5.13	0	434	14893	14616	14213	13936	13533	14755	14075	50	4300	500	10030	10	1	9530000	1364	24.42	0.55	12	0.05	586.00	25902.00	22100	20240404	-35.25	11620	20231005	23.15	22100	-35.25	20240404	13810	3.62	20240731	22100	-35.25	20240404	11620	23.15	20231005	3.13	N	065680	500	49 억		488642	N	N	0	N	00	N
167	20240801	110514	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	14270	-70	5	-0.49	53422510	3749	14.53	14170	14490	14150	18640	10040	14340	14249.80	5.13	0	161	14893	14616	14213	13936	13533	14755	14075	50	4300	500	10030	10	1	9530000	1360	24.35	0.55	12	0.04	586.00	25902.00	22100	20240404	-35.43	11620	20231005	22.81	22100	-35.43	20240404	13810	3.33	20240731	22100	-35.43	20240404	11620	22.81	20231005	3.13	N	065680	500	49 억		488642	N	N	0	N	00	N
168	20240801	100511	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	14400	60	2	0.42	36306830	2548	9.88	14170	14490	14150	18640	10040	14340	14249.15	5.13	0	477	14893	14616	14213	13936	13533	14755	14075	50	4300	500	10030	10	1	9530000	1372	24.57	0.56	12	0.03	586.00	25902.00	22100	20240404	-34.84	11620	20231005	23.92	22100	-34.84	20240404	13810	4.27	20240731	22100	-34.84	20240404	11620	23.92	20231005	3.13	N	065680	500	49 억		488642	N	N	0	N	00	N
169	20240801	090502	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	14300	-40	5	-0.28	21489020	1514	5.87	14170	14380	14150	18640	10040	14340	14193.54	5.13	0	486	14893	14616	14213	13936	13533	14755	14075	50	4300	500	10030	10	1	9530000	1363	24.40	0.55	12	0.02	586.00	25902.00	22100	20240404	-35.29	11620	20231005	23.06	22100	-35.29	20240404	13810	3.55	20240731	22100	-35.29	20240404	11620	23.06	20231005	3.13	N	065680	500	49 억		488642	N	N	0	N	00	N