KissMeData/272110/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	161046	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	16300	-200	5	-1.21	462469600	28378	64.51	16500	16600	16130	21450	11550	16500	16296.76	0.83	0	1369	17080	16790	16310	16020	15540	16935	16165	40	4950	500	11880	10	1	8005395	1305	12.04	1.99	12	0.35	1354.00	8182.00	26450	20240408	-38.37	15250	20240805	6.89	26450	-38.37	20240408	15250	6.89	20240805	26450	-38.37	20240408	15250	6.89	20240805	3.39	N	272110	500	40 억		66601	N	N	0	N	00	N
3	20240830	151059	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	16430	-70	5	-0.42	424033610	26032	59.18	16500	16600	16130	21450	11550	16500	16288.94	0.83	0	1694	17080	16790	16310	16020	15540	16935	16165	40	4950	500	11880	10	1	8005395	1315	12.13	2.01	12	0.33	1354.00	8182.00	26450	20240408	-37.88	15250	20240805	7.74	26450	-37.88	20240408	15250	7.74	20240805	26450	-37.88	20240408	15250	7.74	20240805	3.39	N	272110	500	40 억		66601	N	N	0	N	00	N
4	20240830	141057	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	16220	-280	5	-1.70	287993660	17740	40.33	16500	16600	16130	21450	11550	16500	16234.14	0.83	0	21	17080	16790	16310	16020	15540	16935	16165	40	4950	500	11880	10	1	8005395	1298	11.98	1.98	12	0.22	1354.00	8182.00	26450	20240408	-38.68	15250	20240805	6.36	26450	-38.68	20240408	15250	6.36	20240805	26450	-38.68	20240408	15250	6.36	20240805	3.39	N	272110	500	40 억		66601	N	N	0	N	00	N
5	20240830	131050	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	16170	-330	5	-2.00	261950530	16131	36.67	16500	16600	16130	21450	11550	16500	16238.95	0.83	0	44	17080	16790	16310	16020	15540	16935	16165	40	4950	500	11880	10	1	8005395	1294	11.94	1.98	12	0.20	1354.00	8182.00	26450	20240408	-38.87	15250	20240805	6.03	26450	-38.87	20240408	15250	6.03	20240805	26450	-38.87	20240408	15250	6.03	20240805	3.39	N	272110	500	40 억		66601	N	N	0	N	00	N
6	20240830	121055	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	16210	-290	5	-1.76	156452310	9607	21.84	16500	16600	16210	21450	11550	16500	16285.24	0.83	0	-47	17080	16790	16310	16020	15540	16935	16165	40	4950	500	11880	10	1	8005395	1298	11.97	1.98	12	0.12	1354.00	8182.00	26450	20240408	-38.71	15250	20240805	6.30	26450	-38.71	20240408	15250	6.30	20240805	26450	-38.71	20240408	15250	6.30	20240805	3.39	N	272110	500	40 억		66601	N	N	0	N	00	N
7	20240830	111106	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	16240	-260	5	-1.58	120526830	7394	16.81	16500	16600	16220	21450	11550	16500	16300.63	0.83	0	-47	17080	16790	16310	16020	15540	16935	16165	40	4950	500	11880	10	1	8005395	1300	11.99	1.98	12	0.09	1354.00	8182.00	26450	20240408	-38.60	15250	20240805	6.49	26450	-38.60	20240408	15250	6.49	20240805	26450	-38.60	20240408	15250	6.49	20240805	3.39	N	272110	500	40 억		66601	N	N	0	N	00	N
8	20240830	101100	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	16300	-200	5	-1.21	79745060	4886	11.11	16500	16600	16220	21450	11550	16500	16321.13	0.83	0	163	17080	16790	16310	16020	15540	16935	16165	40	4950	500	11880	10	1	8005395	1305	12.04	1.99	12	0.06	1354.00	8182.00	26450	20240408	-38.37	15250	20240805	6.89	26450	-38.37	20240408	15250	6.89	20240805	26450	-38.37	20240408	15250	6.89	20240805	3.39	N	272110	500	40 억		66601	N	N	0	N	00	N
9	20240830	091105	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	16390	-110	5	-0.67	18287030	1115	2.53	16500	16600	16310	21450	11550	16500	16400.92	0.83	0	-112	17080	16790	16310	16020	15540	16935	16165	40	4950	500	11880	10	1	8005395	1312	12.10	2.00	12	0.01	1354.00	8182.00	26450	20240408	-38.03	15250	20240805	7.48	26450	-38.03	20240408	15250	7.48	20240805	26450	-38.03	20240408	15250	7.48	20240805	3.39	N	272110	500	40 억		66601	N	N	0	N	00	N
10	20240829	161103	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	16500	-50	5	-0.30	710734690	43985	60.28	16250	16600	15830	21500	11590	16550	16158.56	0.85	0	-1497	17316	16932	16466	16082	15616	16700	15850	40	4950	500	11910	10	1	8005395	1321	12.19	2.02	12	0.55	1354.00	8182.00	26450	20240408	-37.62	15250	20240805	8.20	26450	-37.62	20240408	15250	8.20	20240805	26450	-37.62	20240408	15250	8.20	20240805	3.35	N	272110	500	40 억		67856	N	N	0	N	00	N
11	20240829	151114	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	16600	50	2	0.30	652827040	40490	55.49	16250	16600	15830	21500	11590	16550	16123.17	0.85	0	10	17316	16932	16466	16082	15616	16700	15850	40	4950	500	11910	10	1	8005395	1329	12.26	2.03	12	0.51	1354.00	8182.00	26450	20240408	-37.24	15250	20240805	8.85	26450	-37.24	20240408	15250	8.85	20240805	26450	-37.24	20240408	15250	8.85	20240805	3.35	N	272110	500	40 억		67856	N	N	0	N	00	N
12	20240829	141113	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	16070	-480	5	-2.90	444542080	27779	38.07	16250	16290	15830	21500	11590	16550	16002.81	0.85	0	1030	17316	16932	16466	16082	15616	16700	15850	40	4950	500	11910	10	1	8005395	1286	11.87	1.96	12	0.35	1354.00	8182.00	26450	20240408	-39.24	15250	20240805	5.38	26450	-39.24	20240408	15250	5.38	20240805	26450	-39.24	20240408	15250	5.38	20240805	3.35	N	272110	500	40 억		67856	N	N	0	N	00	N
13	20240829	131114	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	15940	-610	5	-3.69	373078590	23329	31.97	16250	16290	15830	21500	11590	16550	15992.05	0.85	0	-1197	17316	16932	16466	16082	15616	16700	15850	40	4950	500	11910	10	1	8005395	1276	11.77	1.95	12	0.29	1354.00	8182.00	26450	20240408	-39.74	15250	20240805	4.52	26450	-39.74	20240408	15250	4.52	20240805	26450	-39.74	20240408	15250	4.52	20240805	3.35	N	272110	500	40 억		67856	N	N	0	N	00	N
14	20240829	121114	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	15960	-590	5	-3.56	339396870	21216	29.07	16250	16290	15830	21500	11590	16550	15997.21	0.85	0	-1314	17316	16932	16466	16082	15616	16700	15850	40	4950	500	11910	10	1	8005395	1278	11.79	1.95	12	0.27	1354.00	8182.00	26450	20240408	-39.66	15250	20240805	4.66	26450	-39.66	20240408	15250	4.66	20240805	26450	-39.66	20240408	15250	4.66	20240805	3.35	N	272110	500	40 억		67856	N	N	0	N	00	N
15	20240829	111114	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	15990	-560	5	-3.38	308523420	19282	26.42	16250	16290	15830	21500	11590	16550	16000.59	0.85	0	-1415	17316	16932	16466	16082	15616	16700	15850	40	4950	500	11910	10	1	8005395	1280	11.81	1.95	12	0.24	1354.00	8182.00	26450	20240408	-39.55	15250	20240805	4.85	26450	-39.55	20240408	15250	4.85	20240805	26450	-39.55	20240408	15250	4.85	20240805	3.35	N	272110	500	40 억		67856	N	N	0	N	00	N
16	20240829	101106	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	16110	-440	5	-2.66	213692080	13364	18.31	16250	16290	15830	21500	11590	16550	15990.13	0.85	0	-1210	17316	16932	16466	16082	15616	16700	15850	40	4950	500	11910	10	1	8005395	1290	11.90	1.97	12	0.17	1354.00	8182.00	26450	20240408	-39.09	15250	20240805	5.64	26450	-39.09	20240408	15250	5.64	20240805	26450	-39.09	20240408	15250	5.64	20240805	3.35	N	272110	500	40 억		67856	N	N	0	N	00	N
17	20240829	091112	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	16100	-450	5	-2.72	16537760	1021	1.40	16250	16290	16100	21500	11590	16550	16197.61	0.85	0	35	17316	16932	16466	16082	15616	16700	15850	40	4950	500	11910	10	1	8005395	1289	11.89	1.97	12	0.01	1354.00	8182.00	26450	20240408	-39.13	15250	20240805	5.57	26450	-39.13	20240408	15250	5.57	20240805	26450	-39.13	20240408	15250	5.57	20240805	3.35	N	272110	500	40 억		67856	N	N	0	N	00	N
18	20240828	161036	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	16550	-30	5	-0.18	1190023370	72949	197.62	16570	16850	16000	21550	11610	16580	16313.05	0.88	0	-6402	17253	16916	16743	16406	16233	16830	16320	40	4970	500	11930	10	1	8005395	1325	12.22	2.02	12	0.91	1354.00	8182.00	26450	20240408	-37.43	15250	20240805	8.52	26450	-37.43	20240408	15250	8.52	20240805	26450	-37.43	20240408	15250	8.52	20240805	3.42	N	272110	500	40 억		70275	N	N	0	N	00	N
19	20240828	151044	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	16470	-110	5	-0.66	974493530	60002	162.55	16570	16650	16000	21550	11610	16580	16241.02	0.88	0	-3253	17253	16916	16743	16406	16233	16830	16320	40	4970	500	11930	10	1	8005395	1318	12.16	2.01	12	0.75	1354.00	8182.00	26450	20240408	-37.73	15250	20240805	8.00	26450	-37.73	20240408	15250	8.00	20240805	26450	-37.73	20240408	15250	8.00	20240805	3.42	N	272110	500	40 억		70275	N	N	0	N	00	N
20	20240828	141046	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	16120	-460	5	-2.77	745929750	46086	124.85	16570	16650	16000	21550	11610	16580	16185.60	0.88	0	-4254	17253	16916	16743	16406	16233	16830	16320	40	4970	500	11930	10	1	8005395	1290	11.91	1.97	12	0.58	1354.00	8182.00	26450	20240408	-39.05	15250	20240805	5.70	26450	-39.05	20240408	15250	5.70	20240805	26450	-39.05	20240408	15250	5.70	20240805	3.42	N	272110	500	40 억		70275	N	N	0	N	00	N
21	20240828	131042	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	16090	-490	5	-2.96	685602000	42352	114.73	16570	16650	16000	21550	11610	16580	16188.18	0.88	0	-4182	17253	16916	16743	16406	16233	16830	16320	40	4970	500	11930	10	1	8005395	1288	11.88	1.97	12	0.53	1354.00	8182.00	26450	20240408	-39.17	15250	20240805	5.51	26450	-39.17	20240408	15250	5.51	20240805	26450	-39.17	20240408	15250	5.51	20240805	3.42	N	272110	500	40 억		70275	N	N	0	N	00	N
22	20240828	121040	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	16060	-520	5	-3.14	555720740	34244	92.77	16570	16650	16000	21550	11610	16580	16228.27	0.88	0	-5576	17253	16916	16743	16406	16233	16830	16320	40	4970	500	11930	10	1	8005395	1286	11.86	1.96	12	0.43	1354.00	8182.00	26450	20240408	-39.28	15250	20240805	5.31	26450	-39.28	20240408	15250	5.31	20240805	26450	-39.28	20240408	15250	5.31	20240805	3.42	N	272110	500	40 억		70275	N	N	0	N	00	N
23	20240828	111041	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	16100	-480	5	-2.90	380369960	23328	63.20	16570	16650	16090	21550	11610	16580	16305.30	0.88	0	-4910	17253	16916	16743	16406	16233	16830	16320	40	4970	500	11930	10	1	8005395	1289	11.89	1.97	12	0.29	1354.00	8182.00	26450	20240408	-39.13	15250	20240805	5.57	26450	-39.13	20240408	15250	5.57	20240805	26450	-39.13	20240408	15250	5.57	20240805	3.42	N	272110	500	40 억		70275	N	N	0	N	00	N
24	20240828	101108	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	16400	-180	5	-1.09	135801360	8248	22.34	16570	16650	16340	21550	11610	16580	16464.76	0.88	0	-1801	17253	16916	16743	16406	16233	16830	16320	40	4970	500	11930	10	1	8005395	1313	12.11	2.00	12	0.10	1354.00	8182.00	26450	20240408	-38.00	15250	20240805	7.54	26450	-38.00	20240408	15250	7.54	20240805	26450	-38.00	20240408	15250	7.54	20240805	3.42	N	272110	500	40 억		70275	N	N	0	N	00	N
25	20240828	091059	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	16580	0	3	0.00	18773340	1132	3.07	16570	16650	16570	21550	11610	16580	16584.22	0.88	0	-320	17253	16916	16743	16406	16233	16830	16320	40	4970	500	11930	10	1	8005395	1327	12.25	2.03	12	0.01	1354.00	8182.00	26450	20240408	-37.32	15250	20240805	8.72	26450	-37.32	20240408	15250	8.72	20240805	26450	-37.32	20240408	15250	8.72	20240805	3.42	N	272110	500	40 억		70275	N	N	0	N	00	N
26	20240827	161035	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	16580	-510	5	-2.98	616290970	36881	86.91	16900	17080	16570	22200	11970	17090	16710.42	0.90	0	-2013	17763	17426	17163	16826	16563	17295	16695	40	5110	500	12300	10	1	8005395	1327	12.25	2.03	12	0.46	1354.00	8182.00	26450	20240408	-37.32	15250	20240805	8.72	26450	-37.32	20240408	15250	8.72	20240805	26450	-37.32	20240408	15250	8.72	20240805	3.41	N	272110	500	40 억		72077	N	N	0	N	00	N
27	20240827	151042	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	16730	-360	5	-2.11	562209490	33636	79.26	16900	17080	16570	22200	11970	17090	16714.52	0.90	0	-780	17763	17426	17163	16826	16563	17295	16695	40	5110	500	12300	10	1	8005395	1339	12.36	2.04	12	0.42	1354.00	8182.00	26450	20240408	-36.75	15250	20240805	9.70	26450	-36.75	20240408	15250	9.70	20240805	26450	-36.75	20240408	15250	9.70	20240805	3.41	N	272110	500	40 억		72077	N	N	0	N	00	N
28	20240827	141046	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	16610	-480	5	-2.81	466752780	27923	65.80	16900	17080	16570	22200	11970	17090	16715.71	0.90	0	-1693	17763	17426	17163	16826	16563	17295	16695	40	5110	500	12300	10	1	8005395	1330	12.27	2.03	12	0.35	1354.00	8182.00	26450	20240408	-37.20	15250	20240805	8.92	26450	-37.20	20240408	15250	8.92	20240805	26450	-37.20	20240408	15250	8.92	20240805	3.41	N	272110	500	40 억		72077	N	N	0	N	00	N
29	20240827	131048	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	16590	-500	5	-2.93	402610610	24056	56.69	16900	17080	16590	22200	11970	17090	16736.39	0.90	0	-2367	17763	17426	17163	16826	16563	17295	16695	40	5110	500	12300	10	1	8005395	1328	12.25	2.03	12	0.30	1354.00	8182.00	26450	20240408	-37.28	15250	20240805	8.79	26450	-37.28	20240408	15250	8.79	20240805	26450	-37.28	20240408	15250	8.79	20240805	3.41	N	272110	500	40 억		72077	N	N	0	N	00	N
30	20240827	121050	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	16640	-450	5	-2.63	309833440	18470	43.53	16900	17080	16600	22200	11970	17090	16774.96	0.90	0	-2496	17763	17426	17163	16826	16563	17295	16695	40	5110	500	12300	10	1	8005395	1332	12.29	2.03	12	0.23	1354.00	8182.00	26450	20240408	-37.09	15250	20240805	9.11	26450	-37.09	20240408	15250	9.11	20240805	26450	-37.09	20240408	15250	9.11	20240805	3.41	N	272110	500	40 억		72077	N	N	0	N	00	N
31	20240827	111045	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	16600	-490	5	-2.87	278467280	16583	39.08	16900	17080	16600	22200	11970	17090	16792.33	0.90	0	-2487	17763	17426	17163	16826	16563	17295	16695	40	5110	500	12300	10	1	8005395	1329	12.26	2.03	12	0.21	1354.00	8182.00	26450	20240408	-37.24	15250	20240805	8.85	26450	-37.24	20240408	15250	8.85	20240805	26450	-37.24	20240408	15250	8.85	20240805	3.41	N	272110	500	40 억		72077	N	N	0	N	00	N
32	20240827	101043	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	16780	-310	5	-1.81	179086600	10626	25.04	16900	17080	16710	22200	11970	17090	16853.62	0.90	0	-1356	17763	17426	17163	16826	16563	17295	16695	40	5110	500	12300	10	1	8005395	1343	12.39	2.05	12	0.13	1354.00	8182.00	26450	20240408	-36.56	15250	20240805	10.03	26450	-36.56	20240408	15250	10.03	20240805	26450	-36.56	20240408	15250	10.03	20240805	3.41	N	272110	500	40 억		72077	N	N	0	N	00	N
33	20240827	091044	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	16930	-160	5	-0.94	9663440	571	1.35	16900	17080	16900	22200	11970	17090	16923.71	0.90	0	211	17763	17426	17163	16826	16563	17295	16695	40	5110	500	12300	10	1	8005395	1355	12.50	2.07	12	0.01	1354.00	8182.00	26450	20240408	-35.99	15250	20240805	11.02	26450	-35.99	20240408	15250	11.02	20240805	26450	-35.99	20240408	15250	11.02	20240805	3.41	N	272110	500	40 억		72077	N	N	0	N	00	N
34	20240826	161028	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	17090	-310	5	-1.78	724469640	42354	113.71	17400	17500	16900	22600	12180	17400	17105.11	0.91	0	-697	17946	17672	17366	17092	16786	17810	17230	40	5200	500	12520	10	1	8005395	1368	12.62	2.09	12	0.53	1354.00	8182.00	26450	20240408	-35.39	15250	20240805	12.07	26450	-35.39	20240408	15250	12.07	20240805	26450	-35.39	20240408	15250	12.07	20240805	3.42	N	272110	500	40 억		72908	N	N	0	N	00	N
35	20240826	151038	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	17290	-110	5	-0.63	646697320	37853	101.63	17400	17500	16900	22600	12180	17400	17084.44	0.91	0	1518	17946	17672	17366	17092	16786	17810	17230	40	5200	500	12520	10	1	8005395	1384	12.77	2.11	12	0.47	1354.00	8182.00	26450	20240408	-34.63	15250	20240805	13.38	26450	-34.63	20240408	15250	13.38	20240805	26450	-34.63	20240408	15250	13.38	20240805	3.42	N	272110	500	40 억		72908	N	N	0	N	00	N
36	20240826	141041	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	16910	-490	5	-2.82	443262740	25987	69.77	17400	17500	16900	22600	12180	17400	17057.10	0.91	0	-585	17946	17672	17366	17092	16786	17810	17230	40	5200	500	12520	10	1	8005395	1354	12.49	2.07	12	0.32	1354.00	8182.00	26450	20240408	-36.07	15250	20240805	10.89	26450	-36.07	20240408	15250	10.89	20240805	26450	-36.07	20240408	15250	10.89	20240805	3.42	N	272110	500	40 억		72908	N	N	0	N	00	N
37	20240826	131040	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	16930	-470	5	-2.70	305665560	17896	48.05	17400	17500	16900	22600	12180	17400	17080.11	0.91	0	-1782	17946	17672	17366	17092	16786	17810	17230	40	5200	500	12520	10	1	8005395	1355	12.50	2.07	12	0.22	1354.00	8182.00	26450	20240408	-35.99	15250	20240805	11.02	26450	-35.99	20240408	15250	11.02	20240805	26450	-35.99	20240408	15250	11.02	20240805	3.42	N	272110	500	40 억		72908	N	N	0	N	00	N
38	20240826	121036	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	16990	-410	5	-2.36	241551980	14110	37.88	17400	17500	16980	22600	12180	17400	17119.20	0.91	0	-2122	17946	17672	17366	17092	16786	17810	17230	40	5200	500	12520	10	1	8005395	1360	12.55	2.08	12	0.18	1354.00	8182.00	26450	20240408	-35.77	15250	20240805	11.41	26450	-35.77	20240408	15250	11.41	20240805	26450	-35.77	20240408	15250	11.41	20240805	3.42	N	272110	500	40 억		72908	N	N	0	N	00	N
39	20240826	111039	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	17020	-380	5	-2.18	177954600	10370	27.84	17400	17500	17020	22600	12180	17400	17160.52	0.91	0	-2082	17946	17672	17366	17092	16786	17810	17230	40	5200	500	12520	10	1	8005395	1363	12.57	2.08	12	0.13	1354.00	8182.00	26450	20240408	-35.65	15250	20240805	11.61	26450	-35.65	20240408	15250	11.61	20240805	26450	-35.65	20240408	15250	11.61	20240805	3.42	N	272110	500	40 억		72908	N	N	0	N	00	N
40	20240826	101041	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	17140	-260	5	-1.49	106529960	6183	16.60	17400	17500	17060	22600	12180	17400	17229.49	0.91	0	-613	17946	17672	17366	17092	16786	17810	17230	40	5200	500	12520	10	1	8005395	1372	12.66	2.09	12	0.08	1354.00	8182.00	26450	20240408	-35.20	15250	20240805	12.39	26450	-35.20	20240408	15250	12.39	20240805	26450	-35.20	20240408	15250	12.39	20240805	3.42	N	272110	500	40 억		72908	N	N	0	N	00	N
41	20240826	091035	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	17360	-40	5	-0.23	29350080	1690	4.54	17400	17500	17240	22600	12180	17400	17366.91	0.91	0	497	17946	17672	17366	17092	16786	17810	17230	40	5200	500	12520	10	1	8005395	1390	12.82	2.12	12	0.02	1354.00	8182.00	26450	20240408	-34.37	15250	20240805	13.84	26450	-34.37	20240408	15250	13.84	20240805	26450	-34.37	20240408	15250	13.84	20240805	3.42	N	272110	500	40 억		72908	N	N	0	N	00	N
42	20240823	161029	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	17400	-140	5	-0.80	643228720	37187	40.86	17300	17640	17060	22800	12280	17540	17297.14	0.96	0	-4357	18486	18012	17486	17012	16486	17750	16750	40	5260	500	12620	10	1	8005395	1393	12.85	2.13	12	0.46	1354.00	8182.00	26450	20240408	-34.22	15250	20240805	14.10	26450	-34.22	20240408	15250	14.10	20240805	26450	-34.22	20240408	15250	14.10	20240805	3.50	N	272110	500	40 억		77168	N	N	0	N	00	N
43	20240823	151038	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	17490	-50	5	-0.29	592863770	34298	37.68	17300	17640	17060	22800	12280	17540	17285.67	0.96	0	-3875	18486	18012	17486	17012	16486	17750	16750	40	5260	500	12620	10	1	8005395	1400	12.92	2.14	12	0.43	1354.00	8182.00	26450	20240408	-33.88	15250	20240805	14.69	26450	-33.88	20240408	15250	14.69	20240805	26450	-33.88	20240408	15250	14.69	20240805	3.50	N	272110	500	40 억		77168	N	N	0	N	00	N
44	20240823	141038	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	17300	-240	5	-1.37	380029330	22123	24.31	17300	17470	17060	22800	12280	17540	17178.02	0.96	0	-1413	18486	18012	17486	17012	16486	17750	16750	40	5260	500	12620	10	1	8005395	1385	12.78	2.11	12	0.28	1354.00	8182.00	26450	20240408	-34.59	15250	20240805	13.44	26450	-34.59	20240408	15250	13.44	20240805	26450	-34.59	20240408	15250	13.44	20240805	3.50	N	272110	500	40 억		77168	N	N	0	N	00	N
45	20240823	131036	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	17150	-390	5	-2.22	320005670	18642	20.48	17300	17470	17060	22800	12280	17540	17165.84	0.96	0	-2501	18486	18012	17486	17012	16486	17750	16750	40	5260	500	12620	10	1	8005395	1373	12.67	2.10	12	0.23	1354.00	8182.00	26450	20240408	-35.16	15250	20240805	12.46	26450	-35.16	20240408	15250	12.46	20240805	26450	-35.16	20240408	15250	12.46	20240805	3.50	N	272110	500	40 억		77168	N	N	0	N	00	N
46	20240823	121035	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	17100	-440	5	-2.51	257754870	15005	16.49	17300	17470	17100	22800	12280	17540	17177.93	0.96	0	-4160	18486	18012	17486	17012	16486	17750	16750	40	5260	500	12620	10	1	8005395	1369	12.63	2.09	12	0.19	1354.00	8182.00	26450	20240408	-35.35	15250	20240805	12.13	26450	-35.35	20240408	15250	12.13	20240805	26450	-35.35	20240408	15250	12.13	20240805	3.50	N	272110	500	40 억		77168	N	N	0	N	00	N
47	20240823	111032	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	17220	-320	5	-1.82	206993390	12041	13.23	17300	17470	17100	22800	12280	17540	17190.71	0.96	0	-3908	18486	18012	17486	17012	16486	17750	16750	40	5260	500	12620	10	1	8005395	1379	12.72	2.10	12	0.15	1354.00	8182.00	26450	20240408	-34.90	15250	20240805	12.92	26450	-34.90	20240408	15250	12.92	20240805	26450	-34.90	20240408	15250	12.92	20240805	3.50	N	272110	500	40 억		77168	N	N	0	N	00	N
48	20240823	101037	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	17180	-360	5	-2.05	150505450	8749	9.61	17300	17470	17100	22800	12280	17540	17202.59	0.96	0	-3355	18486	18012	17486	17012	16486	17750	16750	40	5260	500	12620	10	1	8005395	1375	12.69	2.10	12	0.11	1354.00	8182.00	26450	20240408	-35.05	15250	20240805	12.66	26450	-35.05	20240408	15250	12.66	20240805	26450	-35.05	20240408	15250	12.66	20240805	3.50	N	272110	500	40 억		77168	N	N	0	N	00	N
49	20240823	091036	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	17180	-360	5	-2.05	24459340	1419	1.56	17300	17300	17100	22800	12280	17540	17237.03	0.96	0	518	18486	18012	17486	17012	16486	17750	16750	40	5260	500	12620	10	1	8005395	1375	12.69	2.10	12	0.02	1354.00	8182.00	26450	20240408	-35.05	15250	20240805	12.66	26450	-35.05	20240408	15250	12.66	20240805	26450	-35.05	20240408	15250	12.66	20240805	3.50	N	272110	500	40 억		77168	N	N	0	N	00	N
50	20240822	161030	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	17540	-260	5	-1.46	1578949930	90917	206.60	17900	17960	16960	23100	12460	17800	17366.84	1.08	0	-8145	18640	18220	17840	17420	17040	18030	17230	40	5300	500	12810	10	1	8005395	1404	12.95	2.14	12	1.14	1354.00	8182.00	26450	20240408	-33.69	15250	20240805	15.02	26450	-33.69	20240408	15250	15.02	20240805	26450	-33.69	20240408	15250	15.02	20240805	3.53	N	272110	500	40 억		86565	N	N	0	N	00	N
51	20240822	151038	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	17780	-20	5	-0.11	1461706260	84344	191.66	17900	17960	16960	23100	12460	17800	17330.29	1.08	0	-5741	18640	18220	17840	17420	17040	18030	17230	40	5300	500	12810	10	1	8005395	1423	13.13	2.17	12	1.05	1354.00	8182.00	26450	20240408	-32.78	15250	20240805	16.59	26450	-32.78	20240408	15250	16.59	20240805	26450	-32.78	20240408	15250	16.59	20240805	3.53	N	272110	500	40 억		86565	N	N	0	N	00	N
52	20240822	141039	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	17330	-470	5	-2.64	921892600	53642	121.89	17900	17960	16960	23100	12460	17800	17186.02	1.08	0	-3535	18640	18220	17840	17420	17040	18030	17230	40	5300	500	12810	10	1	8005395	1387	12.80	2.12	12	0.67	1354.00	8182.00	26450	20240408	-34.48	15250	20240805	13.64	26450	-34.48	20240408	15250	13.64	20240805	26450	-34.48	20240408	15250	13.64	20240805	3.53	N	272110	500	40 억		86565	N	N	0	N	00	N
53	20240822	131038	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	17050	-750	5	-4.21	797808520	46399	105.44	17900	17960	16960	23100	12460	17800	17194.52	1.08	0	-5888	18640	18220	17840	17420	17040	18030	17230	40	5300	500	12810	10	1	8005395	1365	12.59	2.08	12	0.58	1354.00	8182.00	26450	20240408	-35.54	15250	20240805	11.80	26450	-35.54	20240408	15250	11.80	20240805	26450	-35.54	20240408	15250	11.80	20240805	3.53	N	272110	500	40 억		86565	N	N	0	N	00	N
54	20240822	121043	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	17070	-730	5	-4.10	625838220	36283	82.45	17900	17960	17030	23100	12460	17800	17248.80	1.08	0	-6529	18640	18220	17840	17420	17040	18030	17230	40	5300	500	12810	10	1	8005395	1367	12.61	2.09	12	0.45	1354.00	8182.00	26450	20240408	-35.46	15250	20240805	11.93	26450	-35.46	20240408	15250	11.93	20240805	26450	-35.46	20240408	15250	11.93	20240805	3.53	N	272110	500	40 억		86565	N	N	0	N	00	N
55	20240822	111033	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	17090	-710	5	-3.99	520089440	30087	68.37	17900	17960	17090	23100	12460	17800	17286.18	1.08	0	-5921	18640	18220	17840	17420	17040	18030	17230	40	5300	500	12810	10	1	8005395	1368	12.62	2.09	12	0.38	1354.00	8182.00	26450	20240408	-35.39	15250	20240805	12.07	26450	-35.39	20240408	15250	12.07	20240805	26450	-35.39	20240408	15250	12.07	20240805	3.53	N	272110	500	40 억		86565	N	N	0	N	00	N
56	20240822	101032	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	17270	-530	5	-2.98	291414420	16761	38.09	17900	17960	17270	23100	12460	17800	17386.46	1.08	0	-3639	18640	18220	17840	17420	17040	18030	17230	40	5300	500	12810	10	1	8005395	1383	12.75	2.11	12	0.21	1354.00	8182.00	26450	20240408	-34.71	15250	20240805	13.25	26450	-34.71	20240408	15250	13.25	20240805	26450	-34.71	20240408	15250	13.25	20240805	3.53	N	272110	500	40 억		86565	N	N	0	N	00	N
57	20240822	091033	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	17710	-90	5	-0.51	7203570	406	0.92	17900	17960	17710	23100	12460	17800	17742.78	1.08	0	-140	18640	18220	17840	17420	17040	18030	17230	40	5300	500	12810	10	1	8005395	1418	13.08	2.16	12	0.01	1354.00	8182.00	26450	20240408	-33.04	15250	20240805	16.13	26450	-33.04	20240408	15250	16.13	20240805	26450	-33.04	20240408	15250	16.13	20240805	3.53	N	272110	500	40 억		86565	N	N	0	N	00	N
58	20240821	161026	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	17800	-420	5	-2.31	776728050	43996	86.07	18100	18260	17460	23650	12760	18220	17654.38	1.15	0	-8248	18773	18496	18123	17846	17473	18635	17985	40	5430	500	13110	10	1	8005395	1425	13.15	2.18	12	0.55	1354.00	8182.00	26450	20240408	-32.70	15250	20240805	16.72	26450	-32.70	20240408	15250	16.72	20240805	26450	-32.70	20240408	15250	16.72	20240805	3.58	N	272110	500	40 억		92360	N	N	0	N	00	N
59	20240821	151040	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	17680	-540	5	-2.96	645456090	36633	71.66	18100	18260	17460	23650	12760	18220	17619.53	1.15	0	-6253	18773	18496	18123	17846	17473	18635	17985	40	5430	500	13110	10	1	8005395	1415	13.06	2.16	12	0.46	1354.00	8182.00	26450	20240408	-33.16	15250	20240805	15.93	26450	-33.16	20240408	15250	15.93	20240805	26450	-33.16	20240408	15250	15.93	20240805	3.58	N	272110	500	40 억		92360	N	N	0	N	00	N
60	20240821	141037	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	17480	-740	5	-4.06	464000110	26294	51.44	18100	18260	17460	23650	12760	18220	17646.62	1.15	0	-6644	18773	18496	18123	17846	17473	18635	17985	40	5430	500	13110	10	1	8005395	1399	12.91	2.14	12	0.33	1354.00	8182.00	26450	20240408	-33.91	15250	20240805	14.62	26450	-33.91	20240408	15250	14.62	20240805	26450	-33.91	20240408	15250	14.62	20240805	3.58	N	272110	500	40 억		92360	N	N	0	N	00	N
61	20240821	131043	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	17490	-730	5	-4.01	404959190	22919	44.83	18100	18260	17460	23650	12760	18220	17669.15	1.15	0	-5144	18773	18496	18123	17846	17473	18635	17985	40	5430	500	13110	10	1	8005395	1400	12.92	2.14	12	0.29	1354.00	8182.00	26450	20240408	-33.88	15250	20240805	14.69	26450	-33.88	20240408	15250	14.69	20240805	26450	-33.88	20240408	15250	14.69	20240805	3.58	N	272110	500	40 억		92360	N	N	0	N	00	N
62	20240821	121043	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	17520	-700	5	-3.84	333259620	18823	36.82	18100	18260	17460	23650	12760	18220	17704.92	1.15	0	-3260	18773	18496	18123	17846	17473	18635	17985	40	5430	500	13110	10	1	8005395	1403	12.94	2.14	12	0.24	1354.00	8182.00	26450	20240408	-33.76	15250	20240805	14.89	26450	-33.76	20240408	15250	14.89	20240805	26450	-33.76	20240408	15250	14.89	20240805	3.58	N	272110	500	40 억		92360	N	N	0	N	00	N
63	20240821	111037	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	17620	-600	5	-3.29	204785120	11489	22.48	18100	18260	17610	23650	12760	18220	17824.45	1.15	0	-2394	18773	18496	18123	17846	17473	18635	17985	40	5430	500	13110	10	1	8005395	1411	13.01	2.15	12	0.14	1354.00	8182.00	26450	20240408	-33.38	15250	20240805	15.54	26450	-33.38	20240408	15250	15.54	20240805	26450	-33.38	20240408	15250	15.54	20240805	3.58	N	272110	500	40 억		92360	N	N	0	N	00	N
64	20240821	101042	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	17720	-500	5	-2.74	130832250	7319	14.32	18100	18260	17720	23650	12760	18220	17875.70	1.15	0	-1815	18773	18496	18123	17846	17473	18635	17985	40	5430	500	13110	10	1	8005395	1419	13.09	2.17	12	0.09	1354.00	8182.00	26450	20240408	-33.01	15250	20240805	16.20	26450	-33.01	20240408	15250	16.20	20240805	26450	-33.01	20240408	15250	16.20	20240805	3.58	N	272110	500	40 억		92360	N	N	0	N	00	N
65	20240821	091034	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	18210	-10	5	-0.05	291000	16	0.03	18100	18260	18100	23650	12760	18220	18187.50	1.15	0	-2	18773	18496	18123	17846	17473	18635	17985	40	5430	500	13110	10	1	8005395	1458	13.45	2.23	12	0.00	1354.00	8182.00	26450	20240408	-31.15	15250	20240805	19.41	26450	-31.15	20240408	15250	19.41	20240805	26450	-31.15	20240408	15250	19.41	20240805	3.58	N	272110	500	40 억		92360	N	N	0	N	00	N
66	20240820	161021	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	18220	330	2	1.84	927369510	51109	64.74	18070	18400	17750	23250	12530	17890	18144.93	1.12	0	11410	18503	18196	17623	17316	16743	18350	17470	40	5360	500	12880	10	1	8005395	1459	13.46	2.23	12	0.64	1354.00	8182.00	26450	20240408	-31.12	15250	20240805	19.48	26450	-31.12	20240408	15250	19.48	20240805	26450	-31.12	20240408	15250	19.48	20240805	3.57	N	272110	500	40 억		89811	N	N	0	N	00	N
67	20240820	151033	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	18220	330	2	1.84	900650420	49640	62.88	18070	18400	17750	23250	12530	17890	18143.64	1.12	0	11472	18503	18196	17623	17316	16743	18350	17470	40	5360	500	12880	10	1	8005395	1459	13.46	2.23	12	0.62	1354.00	8182.00	26450	20240408	-31.12	15250	20240805	19.48	26450	-31.12	20240408	15250	19.48	20240805	26450	-31.12	20240408	15250	19.48	20240805	3.57	N	272110	500	40 억		89811	N	N	0	N	00	N
68	20240820	141030	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	18180	290	2	1.62	770193620	42486	53.82	18070	18400	17750	23250	12530	17890	18128.17	1.12	0	11273	18503	18196	17623	17316	16743	18350	17470	40	5360	500	12880	10	1	8005395	1455	13.43	2.22	12	0.53	1354.00	8182.00	26450	20240408	-31.27	15250	20240805	19.21	26450	-31.27	20240408	15250	19.21	20240805	26450	-31.27	20240408	15250	19.21	20240805	3.57	N	272110	500	40 억		89811	N	N	0	N	00	N
69	20240820	131033	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	18400	510	2	2.85	642980230	35518	44.99	18070	18400	17750	23250	12530	17890	18102.94	1.12	0	11316	18503	18196	17623	17316	16743	18350	17470	40	5360	500	12880	10	1	8005395	1473	13.59	2.25	12	0.44	1354.00	8182.00	26450	20240408	-30.43	15250	20240805	20.66	26450	-30.43	20240408	15250	20.66	20240805	26450	-30.43	20240408	15250	20.66	20240805	3.57	N	272110	500	40 억		89811	N	N	0	N	00	N
70	20240820	121026	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	18280	390	2	2.18	519848500	28788	36.47	18070	18300	17750	23250	12530	17890	18057.82	1.12	0	8863	18503	18196	17623	17316	16743	18350	17470	40	5360	500	12880	10	1	8005395	1463	13.50	2.23	12	0.36	1354.00	8182.00	26450	20240408	-30.89	15250	20240805	19.87	26450	-30.89	20240408	15250	19.87	20240805	26450	-30.89	20240408	15250	19.87	20240805	3.57	N	272110	500	40 억		89811	N	N	0	N	00	N
71	20240820	111025	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	18240	350	2	1.96	445362910	24710	31.30	18070	18250	17750	23250	12530	17890	18023.59	1.12	0	8210	18503	18196	17623	17316	16743	18350	17470	40	5360	500	12880	10	1	8005395	1460	13.47	2.23	12	0.31	1354.00	8182.00	26450	20240408	-31.04	15250	20240805	19.61	26450	-31.04	20240408	15250	19.61	20240805	26450	-31.04	20240408	15250	19.61	20240805	3.57	N	272110	500	40 억		89811	N	N	0	N	00	N
72	20240820	101022	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	18040	150	2	0.84	248591840	13861	17.56	18070	18070	17750	23250	12530	17890	17934.63	1.12	0	1190	18503	18196	17623	17316	16743	18350	17470	40	5360	500	12880	10	1	8005395	1444	13.32	2.20	12	0.17	1354.00	8182.00	26450	20240408	-31.80	15250	20240805	18.30	26450	-31.80	20240408	15250	18.30	20240805	26450	-31.80	20240408	15250	18.30	20240805	3.57	N	272110	500	40 억		89811	N	N	0	N	00	N
73	20240820	091025	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	17940	50	2	0.28	50255940	2804	3.55	18070	18070	17890	23250	12530	17890	17922.95	1.12	0	593	18503	18196	17623	17316	16743	18350	17470	40	5360	500	12880	10	1	8005395	1436	13.25	2.19	12	0.04	1354.00	8182.00	26450	20240408	-32.17	15250	20240805	17.64	26450	-32.17	20240408	15250	17.64	20240805	26450	-32.17	20240408	15250	17.64	20240805	3.57	N	272110	500	40 억		89811	N	N	0	N	00	N
74	20240819	161013	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	17890	350	2	2.00	1373371900	78946	105.11	17550	17930	17050	22800	12280	17540	17396.35	1.25	0	2818	18173	17856	17583	17266	16993	18015	17425	40	5260	500	12620	10	1	8005395	1432	13.21	2.19	12	0.99	1354.00	8182.00	26450	20240408	-32.36	15250	20240805	17.31	26450	-32.36	20240408	15250	17.31	20240805	26450	-32.36	20240408	15250	17.31	20240805	3.52	N	272110	500	40 억		99915	N	N	0	N	00	N
75	20240819	151023	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	17880	340	2	1.94	1338430610	76991	102.51	17550	17930	17050	22800	12280	17540	17384.25	1.25	0	3035	18173	17856	17583	17266	16993	18015	17425	40	5260	500	12620	10	1	8005395	1431	13.21	2.19	12	0.96	1354.00	8182.00	26450	20240408	-32.40	15250	20240805	17.25	26450	-32.40	20240408	15250	17.25	20240805	26450	-32.40	20240408	15250	17.25	20240805	3.52	N	272110	500	40 억		99915	N	N	0	N	00	N
76	20240819	141023	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	17520	-20	5	-0.11	1055206100	60998	81.21	17550	17690	17050	22800	12280	17540	17299.03	1.25	0	795	18173	17856	17583	17266	16993	18015	17425	40	5260	500	12620	10	1	8005395	1403	12.94	2.14	12	0.76	1354.00	8182.00	26450	20240408	-33.76	15250	20240805	14.89	26450	-33.76	20240408	15250	14.89	20240805	26450	-33.76	20240408	15250	14.89	20240805	3.52	N	272110	500	40 억		99915	N	N	0	N	00	N
77	20240819	131019	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	17400	-140	5	-0.80	852927220	49463	65.86	17550	17640	17050	22800	12280	17540	17243.74	1.25	0	1656	18173	17856	17583	17266	16993	18015	17425	40	5260	500	12620	10	1	8005395	1393	12.85	2.13	12	0.62	1354.00	8182.00	26450	20240408	-34.22	15250	20240805	14.10	26450	-34.22	20240408	15250	14.10	20240805	26450	-34.22	20240408	15250	14.10	20240805	3.52	N	272110	500	40 억		99915	N	N	0	N	00	N
78	20240819	121019	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	17470	-70	5	-0.40	753389220	43749	58.25	17550	17580	17050	22800	12280	17540	17220.72	1.25	0	-392	18173	17856	17583	17266	16993	18015	17425	40	5260	500	12620	10	1	8005395	1399	12.90	2.14	12	0.55	1354.00	8182.00	26450	20240408	-33.95	15250	20240805	14.56	26450	-33.95	20240408	15250	14.56	20240805	26450	-33.95	20240408	15250	14.56	20240805	3.52	N	272110	500	40 억		99915	N	N	0	N	00	N
79	20240819	111020	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	17120	-420	5	-2.39	615463280	35776	47.63	17550	17580	17050	22800	12280	17540	17203.24	1.25	0	-5970	18173	17856	17583	17266	16993	18015	17425	40	5260	500	12620	10	1	8005395	1371	12.64	2.09	12	0.45	1354.00	8182.00	26450	20240408	-35.27	15250	20240805	12.26	26450	-35.27	20240408	15250	12.26	20240805	26450	-35.27	20240408	15250	12.26	20240805	3.52	N	272110	500	40 억		99915	N	N	0	N	00	N
80	20240819	101019	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	17130	-410	5	-2.34	507199000	29460	39.22	17550	17580	17110	22800	12280	17540	17216.53	1.25	0	-6556	18173	17856	17583	17266	16993	18015	17425	40	5260	500	12620	10	1	8005395	1371	12.65	2.09	12	0.37	1354.00	8182.00	26450	20240408	-35.24	15250	20240805	12.33	26450	-35.24	20240408	15250	12.33	20240805	26450	-35.24	20240408	15250	12.33	20240805	3.52	N	272110	500	40 억		99915	N	N	0	N	00	N
81	20240819	091018	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	17340	-200	5	-1.14	15942160	911	1.21	17550	17580	17330	22800	12280	17540	17499.63	1.25	0	-498	18173	17856	17583	17266	16993	18015	17425	40	5260	500	12620	10	1	8005395	1388	12.81	2.12	12	0.01	1354.00	8182.00	26450	20240408	-34.44	15250	20240805	13.70	26450	-34.44	20240408	15250	13.70	20240805	26450	-34.44	20240408	15250	13.70	20240805	3.52	N	272110	500	40 억		99915	N	N	0	N	00	N
82	20240816	161011	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	17540	580	2	3.42	1320395330	75086	52.04	17310	17900	17310	22000	11880	16960	17585.40	1.17	0	7886	19600	18280	17390	16070	15180	17835	15625	40	5040	500	12210	10	1	8005395	1404	12.95	2.14	12	0.94	1354.00	8182.00	26450	20240408	-33.69	15250	20240805	15.02	26450	-33.69	20240408	15250	15.02	20240805	26450	-33.69	20240408	15250	15.02	20240805	3.54	N	272110	500	40 억		93484	N	N	0	N	00	N
83	20240816	151015	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	17640	680	2	4.01	1273427930	72419	50.19	17310	17900	17310	22000	11880	16960	17584.44	1.17	0	7551	19600	18280	17390	16070	15180	17835	15625	40	5040	500	12210	10	1	8005395	1412	13.03	2.16	12	0.90	1354.00	8182.00	26450	20240408	-33.31	15250	20240805	15.67	26450	-33.31	20240408	15250	15.67	20240805	26450	-33.31	20240408	15250	15.67	20240805	3.54	N	272110	500	40 억		93484	N	N	0	N	00	N
84	20240816	141018	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	17630	670	2	3.95	1057824490	60204	41.73	17310	17900	17310	22000	11880	16960	17570.98	1.17	0	6988	19600	18280	17390	16070	15180	17835	15625	40	5040	500	12210	10	1	8005395	1411	13.02	2.15	12	0.75	1354.00	8182.00	26450	20240408	-33.35	15250	20240805	15.61	26450	-33.35	20240408	15250	15.61	20240805	26450	-33.35	20240408	15250	15.61	20240805	3.54	N	272110	500	40 억		93484	N	N	0	N	00	N
85	20240816	131021	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	17530	570	2	3.36	961273330	54715	37.92	17310	17900	17310	22000	11880	16960	17569.08	1.17	0	4837	19600	18280	17390	16070	15180	17835	15625	40	5040	500	12210	10	1	8005395	1403	12.95	2.14	12	0.68	1354.00	8182.00	26450	20240408	-33.72	15250	20240805	14.95	26450	-33.72	20240408	15250	14.95	20240805	26450	-33.72	20240408	15250	14.95	20240805	3.54	N	272110	500	40 억		93484	N	N	0	N	00	N
86	20240816	121014	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	17510	550	2	3.24	881264620	50142	34.75	17310	17900	17310	22000	11880	16960	17575.76	1.17	0	4974	19600	18280	17390	16070	15180	17835	15625	40	5040	500	12210	10	1	8005395	1402	12.93	2.14	12	0.63	1354.00	8182.00	26450	20240408	-33.80	15250	20240805	14.82	26450	-33.80	20240408	15250	14.82	20240805	26450	-33.80	20240408	15250	14.82	20240805	3.54	N	272110	500	40 억		93484	N	N	0	N	00	N
87	20240816	111019	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	17560	600	2	3.54	756999840	43043	29.83	17310	17900	17310	22000	11880	16960	17587.51	1.17	0	5093	19600	18280	17390	16070	15180	17835	15625	40	5040	500	12210	10	1	8005395	1406	12.97	2.15	12	0.54	1354.00	8182.00	26450	20240408	-33.61	15250	20240805	15.15	26450	-33.61	20240408	15250	15.15	20240805	26450	-33.61	20240408	15250	15.15	20240805	3.54	N	272110	500	40 억		93484	N	N	0	N	00	N
88	20240816	101015	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	17710	750	2	4.42	649742000	36918	25.59	17310	17900	17310	22000	11880	16960	17600.14	1.17	0	8270	19600	18280	17390	16070	15180	17835	15625	40	5040	500	12210	10	1	8005395	1418	13.08	2.16	12	0.46	1354.00	8182.00	26450	20240408	-33.04	15250	20240805	16.13	26450	-33.04	20240408	15250	16.13	20240805	26450	-33.04	20240408	15250	16.13	20240805	3.54	N	272110	500	40 억		93484	N	N	0	N	00	N
89	20240816	091017	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	17580	620	2	3.66	269981190	15289	10.60	17310	17900	17310	22000	11880	16960	17659.94	1.17	0	3952	19600	18280	17390	16070	15180	17835	15625	40	5040	500	12210	10	1	8005395	1407	12.98	2.15	12	0.19	1354.00	8182.00	26450	20240408	-33.53	15250	20240805	15.28	26450	-33.53	20240408	15250	15.28	20240805	26450	-33.53	20240408	15250	15.28	20240805	3.54	N	272110	500	40 억		93484	N	N	0	N	00	N
90	20240814	161016	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	16960	-920	5	-5.15	2462851720	139913	847.44	18000	18710	16500	23200	12520	17880	17613.00	0.95	0	18155	18426	18152	17866	17592	17306	18010	17450	40	5320	500	12870	10	1	7975395	1353	12.53	2.07	12	1.75	1354.00	8182.00	26450	20240408	-35.88	15250	20240805	11.21	26450	-35.88	20240408	15250	11.21	20240805	26450	-35.88	20240408	15250	11.21	20240805	3.55	N	272110	500	39 억		75523	N	N	0	N	00	N
91	20240814	151018	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	17270	-610	5	-3.41	1963174500	110683	670.40	18000	18710	16500	23200	12520	17880	17736.91	0.95	0	18651	18426	18152	17866	17592	17306	18010	17450	40	5320	500	12870	10	1	7975395	1377	12.75	2.11	12	1.39	1354.00	8182.00	26450	20240408	-34.71	15250	20240805	13.25	26450	-34.71	20240408	15250	13.25	20240805	26450	-34.71	20240408	15250	13.25	20240805	3.55	N	272110	500	39 억		75523	N	N	0	N	00	N
92	20240814	141022	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	18470	590	2	3.30	855320500	46909	284.12	18000	18710	17810	23200	12520	17880	18233.61	0.95	0	6173	18426	18152	17866	17592	17306	18010	17450	40	5320	500	12870	10	1	7975395	1473	13.64	2.26	12	0.59	1354.00	8182.00	26450	20240408	-30.17	15250	20240805	21.11	26450	-30.17	20240408	15250	21.11	20240805	26450	-30.17	20240408	15250	21.11	20240805	3.55	N	272110	500	39 억		75523	N	N	0	N	00	N
93	20240814	131020	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	18540	660	2	3.69	781242940	42900	259.84	18000	18710	17810	23200	12520	17880	18210.79	0.95	0	5674	18426	18152	17866	17592	17306	18010	17450	40	5320	500	12870	10	1	7975395	1479	13.69	2.27	12	0.54	1354.00	8182.00	26450	20240408	-29.91	15250	20240805	21.57	26450	-29.91	20240408	15250	21.57	20240805	26450	-29.91	20240408	15250	21.57	20240805	3.55	N	272110	500	39 억		75523	N	N	0	N	00	N
94	20240814	121015	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	18300	420	2	2.35	577990880	31899	193.21	18000	18500	17810	23200	12520	17880	18119.40	0.95	0	4041	18426	18152	17866	17592	17306	18010	17450	40	5320	500	12870	10	1	7975395	1459	13.52	2.24	12	0.40	1354.00	8182.00	26450	20240408	-30.81	15250	20240805	20.00	26450	-30.81	20240408	15250	20.00	20240805	26450	-30.81	20240408	15250	20.00	20240805	3.55	N	272110	500	39 억		75523	N	N	0	N	00	N
95	20240814	111010	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	17930	50	2	0.28	268199600	14946	90.53	18000	18200	17810	23200	12520	17880	17944.57	0.95	0	-3074	18426	18152	17866	17592	17306	18010	17450	40	5320	500	12870	10	1	7975395	1430	13.24	2.19	12	0.19	1354.00	8182.00	26450	20240408	-32.21	15250	20240805	17.57	26450	-32.21	20240408	15250	17.57	20240805	26450	-32.21	20240408	15250	17.57	20240805	3.55	N	272110	500	39 억		75523	N	N	0	N	00	N
96	20240814	101007	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	17850	-30	5	-0.17	141166620	7853	47.57	18000	18200	17810	23200	12520	17880	17976.14	0.95	0	-3212	18426	18152	17866	17592	17306	18010	17450	40	5320	500	12870	10	1	7975395	1424	13.18	2.18	12	0.10	1354.00	8182.00	26450	20240408	-32.51	15250	20240805	17.05	26450	-32.51	20240408	15250	17.05	20240805	26450	-32.51	20240408	15250	17.05	20240805	3.55	N	272110	500	39 억		75523	N	N	0	N	00	N
97	20240814	091042	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	18070	190	2	1.06	28757720	1595	9.66	18000	18190	17900	23200	12520	17880	18029.92	0.95	0	22	18426	18152	17866	17592	17306	18010	17450	40	5320	500	12870	10	1	7975395	1441	13.35	2.21	12	0.02	1354.00	8182.00	26450	20240408	-31.68	15250	20240805	18.49	26450	-31.68	20240408	15250	18.49	20240805	26450	-31.68	20240408	15250	18.49	20240805	3.55	N	272110	500	39 억		75523	N	N	0	N	00	N
98	20240813	161001	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	17880	-10	5	-0.06	294035010	16510	52.59	17890	18140	17580	23250	12530	17890	17809.51	0.99	0	-3462	18236	18062	17766	17592	17296	18150	17680	40	5360	500	12880	10	1	7975395	1426	13.21	2.19	12	0.21	1354.00	8182.00	26450	20240408	-32.40	15250	20240805	17.25	26450	-32.40	20240408	15250	17.25	20240805	26450	-32.40	20240408	15250	17.25	20240805	3.61	N	272110	500	39 억		79107	N	N	0	N	00	N
99	20240813	151008	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	17730	-160	5	-0.89	277507110	15583	49.64	17890	18140	17580	23250	12530	17890	17808.32	0.99	0	-3368	18236	18062	17766	17592	17296	18150	17680	40	5360	500	12880	10	1	7975395	1414	13.09	2.17	12	0.20	1354.00	8182.00	26450	20240408	-32.97	15250	20240805	16.26	26450	-32.97	20240408	15250	16.26	20240805	26450	-32.97	20240408	15250	16.26	20240805	3.61	N	272110	500	39 억		79107	N	N	0	N	00	N
100	20240813	141007	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	17790	-100	5	-0.56	212714000	11943	38.04	17890	18140	17580	23250	12530	17890	17810.77	0.99	0	-3016	18236	18062	17766	17592	17296	18150	17680	40	5360	500	12880	10	1	7975395	1419	13.14	2.17	12	0.15	1354.00	8182.00	26450	20240408	-32.74	15250	20240805	16.66	26450	-32.74	20240408	15250	16.66	20240805	26450	-32.74	20240408	15250	16.66	20240805	3.61	N	272110	500	39 억		79107	N	N	0	N	00	N
101	20240813	131007	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	17730	-160	5	-0.89	160106640	8978	28.60	17890	18140	17580	23250	12530	17890	17833.22	0.99	0	-2769	18236	18062	17766	17592	17296	18150	17680	40	5360	500	12880	10	1	7975395	1414	13.09	2.17	12	0.11	1354.00	8182.00	26450	20240408	-32.97	15250	20240805	16.26	26450	-32.97	20240408	15250	16.26	20240805	26450	-32.97	20240408	15250	16.26	20240805	3.61	N	272110	500	39 억		79107	N	N	0	N	00	N
102	20240813	121001	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	17700	-190	5	-1.06	148090500	8300	26.44	17890	18140	17580	23250	12530	17890	17842.23	0.99	0	-2679	18236	18062	17766	17592	17296	18150	17680	40	5360	500	12880	10	1	7975395	1412	13.07	2.16	12	0.10	1354.00	8182.00	26450	20240408	-33.08	15250	20240805	16.07	26450	-33.08	20240408	15250	16.07	20240805	26450	-33.08	20240408	15250	16.07	20240805	3.61	N	272110	500	39 억		79107	N	N	0	N	00	N
103	20240813	111000	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	17600	-290	5	-1.62	138492250	7759	24.71	17890	18140	17580	23250	12530	17890	17849.24	0.99	0	-2463	18236	18062	17766	17592	17296	18150	17680	40	5360	500	12880	10	1	7975395	1404	13.00	2.15	12	0.10	1354.00	8182.00	26450	20240408	-33.46	15250	20240805	15.41	26450	-33.46	20240408	15250	15.41	20240805	26450	-33.46	20240408	15250	15.41	20240805	3.61	N	272110	500	39 억		79107	N	N	0	N	00	N
104	20240813	101000	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	17820	-70	5	-0.39	87562010	4881	15.55	17890	18140	17730	23250	12530	17890	17939.36	0.99	0	-2536	18236	18062	17766	17592	17296	18150	17680	40	5360	500	12880	10	1	7975395	1421	13.16	2.18	12	0.06	1354.00	8182.00	26450	20240408	-32.63	15250	20240805	16.85	26450	-32.63	20240408	15250	16.85	20240805	26450	-32.63	20240408	15250	16.85	20240805	3.61	N	272110	500	39 억		79107	N	N	0	N	00	N
105	20240813	091006	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	18100	210	2	1.17	44742880	2485	7.92	17890	18140	17890	23250	12530	17890	18005.18	0.99	0	-1483	18236	18062	17766	17592	17296	18150	17680	40	5360	500	12880	10	1	7975395	1444	13.37	2.21	12	0.03	1354.00	8182.00	26450	20240408	-31.57	15250	20240805	18.69	26450	-31.57	20240408	15250	18.69	20240805	26450	-31.57	20240408	15250	18.69	20240805	3.61	N	272110	500	39 억		79107	N	N	0	N	00	N
106	20240812	160951	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	17890	420	2	2.40	555459190	31395	79.54	17480	17940	17470	22700	12230	17470	17692.60	1.02	0	-2038	18270	17870	17530	17130	16790	18070	17330	40	5230	500	12570	10	1	7975395	1427	13.21	2.19	12	0.39	1354.00	8182.00	26450	20240408	-32.36	15250	20240805	17.31	26450	-32.36	20240408	15250	17.31	20240805	26450	-32.36	20240408	15250	17.31	20240805	3.52	N	272110	500	39 억		81494	N	N	0	N	00	N
107	20240812	150955	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	17870	400	2	2.29	530650790	30006	76.02	17480	17940	17470	22700	12230	17470	17684.82	1.02	0	-1658	18270	17870	17530	17130	16790	18070	17330	40	5230	500	12570	10	1	7975395	1425	13.20	2.18	12	0.38	1354.00	8182.00	26450	20240408	-32.44	15250	20240805	17.18	26450	-32.44	20240408	15250	17.18	20240805	26450	-32.44	20240408	15250	17.18	20240805	3.52	N	272110	500	39 억		81494	N	N	0	N	00	N
108	20240812	140954	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	17600	130	2	0.74	432686850	24479	62.01	17480	17940	17470	22700	12230	17470	17675.84	1.02	0	-2146	18270	17870	17530	17130	16790	18070	17330	40	5230	500	12570	10	1	7975395	1404	13.00	2.15	12	0.31	1354.00	8182.00	26450	20240408	-33.46	15250	20240805	15.41	26450	-33.46	20240408	15250	15.41	20240805	26450	-33.46	20240408	15250	15.41	20240805	3.52	N	272110	500	39 억		81494	N	N	0	N	00	N
109	20240812	130950	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	17540	70	2	0.40	385701610	21803	55.24	17480	17940	17470	22700	12230	17470	17690.30	1.02	0	-2294	18270	17870	17530	17130	16790	18070	17330	40	5230	500	12570	10	1	7975395	1399	12.95	2.14	12	0.27	1354.00	8182.00	26450	20240408	-33.69	15250	20240805	15.02	26450	-33.69	20240408	15250	15.02	20240805	26450	-33.69	20240408	15250	15.02	20240805	3.52	N	272110	500	39 억		81494	N	N	0	N	00	N
110	20240812	120951	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	17510	40	2	0.23	341772970	19301	48.90	17480	17940	17470	22700	12230	17470	17707.53	1.02	0	-2293	18270	17870	17530	17130	16790	18070	17330	40	5230	500	12570	10	1	7975395	1396	12.93	2.14	12	0.24	1354.00	8182.00	26450	20240408	-33.80	15250	20240805	14.82	26450	-33.80	20240408	15250	14.82	20240805	26450	-33.80	20240408	15250	14.82	20240805	3.52	N	272110	500	39 억		81494	N	N	0	N	00	N
111	20240812	110954	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	17670	200	2	1.14	272613130	15360	38.91	17480	17940	17470	22700	12230	17470	17748.25	1.02	0	-2727	18270	17870	17530	17130	16790	18070	17330	40	5230	500	12570	10	1	7975395	1409	13.05	2.16	12	0.19	1354.00	8182.00	26450	20240408	-33.19	15250	20240805	15.87	26450	-33.19	20240408	15250	15.87	20240805	26450	-33.19	20240408	15250	15.87	20240805	3.52	N	272110	500	39 억		81494	N	N	0	N	00	N
112	20240812	100943	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	17660	190	2	1.09	211368140	11900	30.15	17480	17940	17470	22700	12230	17470	17762.03	1.02	0	-3358	18270	17870	17530	17130	16790	18070	17330	40	5230	500	12570	10	1	7975395	1408	13.04	2.16	12	0.15	1354.00	8182.00	26450	20240408	-33.23	15250	20240805	15.80	26450	-33.23	20240408	15250	15.80	20240805	26450	-33.23	20240408	15250	15.80	20240805	3.52	N	272110	500	39 억		81494	N	N	0	N	00	N
113	20240812	090942	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	17900	430	2	2.46	46738720	2620	6.64	17480	17900	17470	22700	12230	17470	17839.21	1.02	0	-1545	18270	17870	17530	17130	16790	18070	17330	40	5230	500	12570	10	1	7975395	1428	13.22	2.19	12	0.03	1354.00	8182.00	26450	20240408	-32.33	15250	20240805	17.38	26450	-32.33	20240408	15250	17.38	20240805	26450	-32.33	20240408	15250	17.38	20240805	3.52	N	272110	500	39 억		81494	N	N	0	N	00	N
114	20240809	160938	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	17470	450	2	2.64	692244310	39463	114.71	17330	17930	17190	22100	11920	17020	17541.60	0.98	0	3928	17693	17356	16843	16506	15993	17525	16675	40	5080	500	12250	10	1	7975395	1393	12.90	2.14	12	0.49	1354.00	8182.00	26450	20240408	-33.95	15250	20240805	14.56	26450	-33.95	20240408	15250	14.56	20240805	26450	-33.95	20240408	15250	14.56	20240805	3.40	N	272110	500	39 억		78001	N	N	0	N	00	N
115	20240809	150959	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	17630	610	2	3.58	675191000	38488	111.88	17330	17930	17190	22100	11920	17020	17542.90	0.98	0	4309	17693	17356	16843	16506	15993	17525	16675	40	5080	500	12250	10	1	7975395	1406	13.02	2.15	12	0.48	1354.00	8182.00	26450	20240408	-33.35	15250	20240805	15.61	26450	-33.35	20240408	15250	15.61	20240805	26450	-33.35	20240408	15250	15.61	20240805	3.40	N	272110	500	39 억		78001	N	N	0	N	00	N
116	20240809	141005	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	17670	650	2	3.82	622008420	35462	103.08	17330	17930	17190	22100	11920	17020	17540.14	0.98	0	3995	17693	17356	16843	16506	15993	17525	16675	40	5080	500	12250	10	1	7975395	1409	13.05	2.16	12	0.44	1354.00	8182.00	26450	20240408	-33.19	15250	20240805	15.87	26450	-33.19	20240408	15250	15.87	20240805	26450	-33.19	20240408	15250	15.87	20240805	3.40	N	272110	500	39 억		78001	N	N	0	N	00	N
117	20240809	130956	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	17910	890	2	5.23	567339170	32380	94.12	17330	17930	17190	22100	11920	17020	17521.28	0.98	0	2765	17693	17356	16843	16506	15993	17525	16675	40	5080	500	12250	10	1	7975395	1428	13.23	2.19	12	0.41	1354.00	8182.00	26450	20240408	-32.29	15250	20240805	17.44	26450	-32.29	20240408	15250	17.44	20240805	26450	-32.29	20240408	15250	17.44	20240805	3.40	N	272110	500	39 억		78001	N	N	0	N	00	N
118	20240809	120956	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	17900	880	2	5.17	535923920	30625	89.02	17330	17930	17190	22100	11920	17020	17499.56	0.98	0	2805	17693	17356	16843	16506	15993	17525	16675	40	5080	500	12250	10	1	7975395	1428	13.22	2.19	12	0.38	1354.00	8182.00	26450	20240408	-32.33	15250	20240805	17.38	26450	-32.33	20240408	15250	17.38	20240805	26450	-32.33	20240408	15250	17.38	20240805	3.40	N	272110	500	39 억		78001	N	N	0	N	00	N
119	20240809	110948	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	17880	860	2	5.05	503897850	28836	83.82	17330	17880	17190	22100	11920	17020	17474.61	0.98	0	2604	17693	17356	16843	16506	15993	17525	16675	40	5080	500	12250	10	1	7975395	1426	13.21	2.19	12	0.36	1354.00	8182.00	26450	20240408	-32.40	15250	20240805	17.25	26450	-32.40	20240408	15250	17.25	20240805	26450	-32.40	20240408	15250	17.25	20240805	3.40	N	272110	500	39 억		78001	N	N	0	N	00	N
120	20240809	100956	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	17780	760	2	4.47	411517700	23635	68.70	17330	17780	17190	22100	11920	17020	17411.37	0.98	0	1858	17693	17356	16843	16506	15993	17525	16675	40	5080	500	12250	10	1	7975395	1418	13.13	2.17	12	0.30	1354.00	8182.00	26450	20240408	-32.78	15250	20240805	16.59	26450	-32.78	20240408	15250	16.59	20240805	26450	-32.78	20240408	15250	16.59	20240805	3.40	N	272110	500	39 억		78001	N	N	0	N	00	N
121	20240809	090951	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	17550	530	2	3.11	129263800	7423	21.58	17330	17570	17300	22100	11920	17020	17413.96	0.98	0	4068	17693	17356	16843	16506	15993	17525	16675	40	5080	500	12250	10	1	7975395	1400	12.96	2.14	12	0.09	1354.00	8182.00	26450	20240408	-33.65	15250	20240805	15.08	26450	-33.65	20240408	15250	15.08	20240805	26450	-33.65	20240408	15250	15.08	20240805	3.40	N	272110	500	39 억		78001	N	N	0	N	00	N
122	20240808	160933	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	17020	170	2	1.01	569418050	34352	73.70	16420	17180	16330	21900	11800	16850	16575.93	1.03	0	-2685	17816	17332	16696	16212	15576	17575	16455	40	5050	500	12130	10	1	7975395	1357	12.57	2.08	12	0.43	1354.00	8182.00	26450	20240408	-35.65	15250	20240805	11.61	26450	-35.65	20240408	15250	11.61	20240805	26450	-35.65	20240408	15250	11.61	20240805	3.49	N	272110	500	39 억		81884	N	N	0	N	00	N
123	20240808	150948	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	16800	-50	5	-0.30	526622220	31840	68.31	16420	16970	16330	21900	11800	16850	16539.64	1.03	0	-2181	17816	17332	16696	16212	15576	17575	16455	40	5050	500	12130	10	1	7975395	1340	12.41	2.05	12	0.40	1354.00	8182.00	26450	20240408	-36.48	15250	20240805	10.16	26450	-36.48	20240408	15250	10.16	20240805	26450	-36.48	20240408	15250	10.16	20240805	3.49	N	272110	500	39 억		81884	N	N	0	N	00	N
124	20240808	140948	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	16460	-390	5	-2.31	387277080	23485	50.39	16420	16700	16330	21900	11800	16850	16490.40	1.03	0	-4107	17816	17332	16696	16212	15576	17575	16455	40	5050	500	12130	10	1	7975395	1313	12.16	2.01	12	0.29	1354.00	8182.00	26450	20240408	-37.77	15250	20240805	7.93	26450	-37.77	20240408	15250	7.93	20240805	26450	-37.77	20240408	15250	7.93	20240805	3.49	N	272110	500	39 억		81884	N	N	0	N	00	N
125	20240808	130947	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	16540	-310	5	-1.84	307315070	18639	39.99	16420	16700	16330	21900	11800	16850	16487.74	1.03	0	-3214	17816	17332	16696	16212	15576	17575	16455	40	5050	500	12130	10	1	7975395	1319	12.22	2.02	12	0.23	1354.00	8182.00	26450	20240408	-37.47	15250	20240805	8.46	26450	-37.47	20240408	15250	8.46	20240805	26450	-37.47	20240408	15250	8.46	20240805	3.49	N	272110	500	39 억		81884	N	N	0	N	00	N
126	20240808	120950	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	16510	-340	5	-2.02	251730080	15278	32.78	16420	16700	16330	21900	11800	16850	16476.64	1.03	0	-3632	17816	17332	16696	16212	15576	17575	16455	40	5050	500	12130	10	1	7975395	1317	12.19	2.02	12	0.19	1354.00	8182.00	26450	20240408	-37.58	15250	20240805	8.26	26450	-37.58	20240408	15250	8.26	20240805	26450	-37.58	20240408	15250	8.26	20240805	3.49	N	272110	500	39 억		81884	N	N	0	N	00	N
127	20240808	110945	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	16540	-310	5	-1.84	189023070	11481	24.63	16420	16700	16330	21900	11800	16850	16463.99	1.03	0	-3176	17816	17332	16696	16212	15576	17575	16455	40	5050	500	12130	10	1	7975395	1319	12.22	2.02	12	0.14	1354.00	8182.00	26450	20240408	-37.47	15250	20240805	8.46	26450	-37.47	20240408	15250	8.46	20240805	26450	-37.47	20240408	15250	8.46	20240805	3.49	N	272110	500	39 억		81884	N	N	0	N	00	N
128	20240808	100941	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	16410	-440	5	-2.61	111880270	6805	14.60	16420	16700	16330	21900	11800	16850	16440.89	1.03	0	-2256	17816	17332	16696	16212	15576	17575	16455	40	5050	500	12130	10	1	7975395	1309	12.12	2.01	12	0.09	1354.00	8182.00	26450	20240408	-37.96	15250	20240805	7.61	26450	-37.96	20240408	15250	7.61	20240805	26450	-37.96	20240408	15250	7.61	20240805	3.49	N	272110	500	39 억		81884	N	N	0	N	00	N
129	20240808	090937	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	16620	-230	5	-1.36	12073870	734	1.57	16420	16700	16420	21900	11800	16850	16449.41	1.03	0	71	17816	17332	16696	16212	15576	17575	16455	40	5050	500	12130	10	1	7975395	1326	12.27	2.03	12	0.01	1354.00	8182.00	26450	20240408	-37.16	15250	20240805	8.98	26450	-37.16	20240408	15250	8.98	20240805	26450	-37.16	20240408	15250	8.98	20240805	3.49	N	272110	500	39 억		81884	N	N	0	N	00	N
130	20240807	160923	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	16850	650	2	4.01	783986270	46584	44.18	16100	17180	16060	21050	11340	16200	16833.54	1.04	0	-1160	17113	16656	16343	15886	15573	16885	16115	40	4850	500	11660	10	1	7975395	1344	12.44	2.06	12	0.58	1354.00	8182.00	26450	20240408	-36.29	15250	20240805	10.49	26450	-36.29	20240408	15250	10.49	20240805	26450	-36.29	20240408	15250	10.49	20240805	3.86	N	272110	500	39 억		83167	N	N	0	N	00	N
131	20240807	150935	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	16950	750	2	4.63	762448210	45311	42.97	16100	17180	16060	21050	11340	16200	16831.12	1.04	0	-1100	17113	16656	16343	15886	15573	16885	16115	40	4850	500	11660	10	1	7975395	1352	12.52	2.07	12	0.57	1354.00	8182.00	26450	20240408	-35.92	15250	20240805	11.15	26450	-35.92	20240408	15250	11.15	20240805	26450	-35.92	20240408	15250	11.15	20240805	3.86	N	272110	500	39 억		83167	N	N	0	N	00	N
132	20240807	140941	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	17100	900	2	5.56	592311250	35306	33.48	16100	17180	16060	21050	11340	16200	16781.38	1.04	0	954	17113	16656	16343	15886	15573	16885	16115	40	4850	500	11660	10	1	7975395	1364	12.63	2.09	12	0.44	1354.00	8182.00	26450	20240408	-35.35	15250	20240805	12.13	26450	-35.35	20240408	15250	12.13	20240805	26450	-35.35	20240408	15250	12.13	20240805	3.86	N	272110	500	39 억		83167	N	N	0	N	00	N
133	20240807	130935	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	16810	610	2	3.77	457629040	27394	25.98	16100	17010	16060	21050	11340	16200	16710.97	1.04	0	-1754	17113	16656	16343	15886	15573	16885	16115	40	4850	500	11660	10	1	7975395	1341	12.42	2.05	12	0.34	1354.00	8182.00	26450	20240408	-36.45	15250	20240805	10.23	26450	-36.45	20240408	15250	10.23	20240805	26450	-36.45	20240408	15250	10.23	20240805	3.86	N	272110	500	39 억		83167	N	N	0	N	00	N
134	20240807	120937	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	16890	690	2	4.26	392912540	23541	22.32	16100	17010	16060	21050	11340	16200	16696.81	1.04	0	-837	17113	16656	16343	15886	15573	16885	16115	40	4850	500	11660	10	1	7975395	1347	12.47	2.06	12	0.30	1354.00	8182.00	26450	20240408	-36.14	15250	20240805	10.75	26450	-36.14	20240408	15250	10.75	20240805	26450	-36.14	20240408	15250	10.75	20240805	3.86	N	272110	500	39 억		83167	N	N	0	N	00	N
135	20240807	110936	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	16830	630	2	3.89	363902680	21822	20.69	16100	17010	16060	21050	11340	16200	16682.50	1.04	0	-1088	17113	16656	16343	15886	15573	16885	16115	40	4850	500	11660	10	1	7975395	1342	12.43	2.06	12	0.27	1354.00	8182.00	26450	20240408	-36.37	15250	20240805	10.36	26450	-36.37	20240408	15250	10.36	20240805	26450	-36.37	20240408	15250	10.36	20240805	3.86	N	272110	500	39 억		83167	N	N	0	N	00	N
136	20240807	100929	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	16440	240	2	1.48	318566050	19117	18.13	16100	17010	16060	21050	11340	16200	16671.32	1.04	0	-2636	17113	16656	16343	15886	15573	16885	16115	40	4850	500	11660	10	1	7975395	1311	12.14	2.01	12	0.24	1354.00	8182.00	26450	20240408	-37.84	15250	20240805	7.80	26450	-37.84	20240408	15250	7.80	20240805	26450	-37.84	20240408	15250	7.80	20240805	3.86	N	272110	500	39 억		83167	N	N	0	N	00	N
137	20240807	090958	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	16840	640	2	3.95	91567500	5578	5.29	16100	16850	16060	21050	11340	16200	16427.93	1.04	0	-1117	17113	16656	16343	15886	15573	16885	16115	40	4850	500	11660	10	1	7975395	1343	12.44	2.06	12	0.07	1354.00	8182.00	26450	20240408	-36.33	15250	20240805	10.43	26450	-36.33	20240408	15250	10.43	20240805	26450	-36.33	20240408	15250	10.43	20240805	3.86	N	272110	500	39 억		83167	N	N	0	N	00	N
138	20240806	160919	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	16200	400	2	2.53	1719597720	104825	77.31	16170	16800	16030	20500	11060	15800	16407.04	1.06	0	-10201	19766	17782	16516	14532	13266	17150	13900	40	4700	500	11370	10	1	7975395	1292	11.96	1.98	12	1.31	1354.00	8182.00	26450	20240408	-38.75	15250	20240805	6.23	26450	-38.75	20240408	15250	6.23	20240805	26450	-38.75	20240408	15250	6.23	20240805	3.99	N	272110	500	39 억		84723	N	N	0	N	00	N
139	20240806	150931	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	16300	500	2	3.16	1653935480	100784	74.33	16170	16800	16030	20500	11060	15800	16413.13	1.06	0	-7779	19766	17782	16516	14532	13266	17150	13900	40	4700	500	11370	10	1	7975395	1300	12.04	1.99	12	1.26	1354.00	8182.00	26450	20240408	-38.37	15250	20240805	6.89	26450	-38.37	20240408	15250	6.89	20240805	26450	-38.37	20240408	15250	6.89	20240805	3.99	N	272110	500	39 억		84723	N	N	0	N	00	N
140	20240806	140927	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	16130	330	2	2.09	1256039780	76371	56.33	16170	16800	16130	20500	11060	15800	16449.96	1.06	0	-5906	19766	17782	16516	14532	13266	17150	13900	40	4700	500	11370	10	1	7975395	1286	11.91	1.97	12	0.96	1354.00	8182.00	26450	20240408	-39.02	15250	20240805	5.77	26450	-39.02	20240408	15250	5.77	20240805	26450	-39.02	20240408	15250	5.77	20240805	3.99	N	272110	500	39 억		84723	N	N	0	N	00	N
141	20240806	130932	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	16700	900	2	5.70	994808880	60420	44.56	16170	16800	16170	20500	11060	15800	16469.32	1.06	0	2641	19766	17782	16516	14532	13266	17150	13900	40	4700	500	11370	10	1	7975395	1332	12.33	2.04	12	0.76	1354.00	8182.00	26450	20240408	-36.86	15250	20240805	9.51	26450	-36.86	20240408	15250	9.51	20240805	26450	-36.86	20240408	15250	9.51	20240805	3.99	N	272110	500	39 억		84723	N	N	0	N	00	N
142	20240806	120933	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	16640	840	2	5.32	923249100	56135	41.40	16170	16800	16170	20500	11060	15800	16451.59	1.06	0	4312	19766	17782	16516	14532	13266	17150	13900	40	4700	500	11370	10	1	7975395	1327	12.29	2.03	12	0.70	1354.00	8182.00	26450	20240408	-37.09	15250	20240805	9.11	26450	-37.09	20240408	15250	9.11	20240805	26450	-37.09	20240408	15250	9.11	20240805	3.99	N	272110	500	39 억		84723	N	N	0	N	00	N
143	20240806	110920	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	16710	910	2	5.76	796820580	48501	35.77	16170	16800	16170	20500	11060	15800	16434.18	1.06	0	3194	19766	17782	16516	14532	13266	17150	13900	40	4700	500	11370	10	1	7975395	1333	12.34	2.04	12	0.61	1354.00	8182.00	26450	20240408	-36.82	15250	20240805	9.57	26450	-36.82	20240408	15250	9.57	20240805	26450	-36.82	20240408	15250	9.57	20240805	3.99	N	272110	500	39 억		84723	N	N	0	N	00	N
144	20240806	100920	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	16540	740	2	4.68	508114300	31047	22.90	16170	16650	16170	20500	11060	15800	16373.36	1.06	0	2732	19766	17782	16516	14532	13266	17150	13900	40	4700	500	11370	10	1	7975395	1319	12.22	2.02	12	0.39	1354.00	8182.00	26450	20240408	-37.47	15250	20240805	8.46	26450	-37.47	20240408	15250	8.46	20240805	26450	-37.47	20240408	15250	8.46	20240805	3.99	N	272110	500	39 억		84723	N	N	0	N	00	N
145	20240806	090927	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	16200	400	2	2.53	153231500	9449	6.97	16170	16430	16170	20500	11060	15800	16235.11	1.06	0	-1167	19766	17782	16516	14532	13266	17150	13900	40	4700	500	11370	10	1	7975395	1292	11.96	1.98	12	0.12	1354.00	8182.00	26450	20240408	-38.75	15250	20240805	6.23	26450	-38.75	20240408	15250	6.23	20240805	26450	-38.75	20240408	15250	6.23	20240805	3.99	N	272110	500	39 억		84723	N	N	0	N	00	N
146	20240805	160908	55	60.00	KOSDAQ	신저가	일반전기전자	N	N	N	Y	60	N	15800	-2890	5	-15.46	2228469530	134914	215.65	18440	18500	15250	24250	13090	18690	16526.18	0.89	0	5492	19350	19020	18610	18280	17870	18815	18075	40	5560	500	13450	10	1	7975395	1260	11.67	1.93	12	1.69	1354.00	8182.00	26450	20240408	-40.26	15250	20240805	3.61	26450	-40.26	20240408	15250	3.61	20240805	26450	-40.26	20240408	15250	3.61	20240805	4.14	N	272110	500	39 억		71083	N	N	0	N	00	N
147	20240805	150924	55	60.00	KOSDAQ	신저가	일반전기전자	N	N	N	Y	60	N	15950	-2740	5	-14.66	1950131340	117396	187.65	18440	18500	15250	24250	13090	18690	16611.57	0.89	0	6542	19350	19020	18610	18280	17870	18815	18075	40	5560	500	13450	10	1	7975395	1272	11.78	1.95	12	1.47	1354.00	8182.00	26450	20240408	-39.70	15250	20240805	4.59	26450	-39.70	20240408	15250	4.59	20240805	26450	-39.70	20240408	15250	4.59	20240805	4.14	N	272110	500	39 억		71083	N	N	0	N	00	N
148	20240805	140924	58	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	16450	-2240	5	-11.99	1194852530	69646	111.32	18440	18500	16400	24250	13090	18690	17156.08	0.89	0	7612	19350	19020	18610	18280	17870	18815	18075	40	5560	500	13450	10	1	7975395	1312	12.15	2.01	12	0.87	1354.00	8182.00	26450	20240408	-37.81	15560	20240227	5.72	26450	-37.81	20240408	15560	5.72	20240227	26450	-37.81	20240408	15560	5.72	20240227	4.14	N	272110	500	39 억		71083	N	N	0	N	00	N
149	20240805	130923	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	16960	-1730	5	-9.26	845533170	48655	77.77	18440	18500	16900	24250	13090	18690	17378.14	0.89	0	2996	19350	19020	18610	18280	17870	18815	18075	40	5560	500	13450	10	1	7975395	1353	12.53	2.07	12	0.61	1354.00	8182.00	26450	20240408	-35.88	15560	20240227	9.00	26450	-35.88	20240408	15560	9.00	20240227	26450	-35.88	20240408	15560	9.00	20240227	4.14	N	272110	500	39 억		71083	N	N	0	N	00	N
150	20240805	120918	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	17050	-1640	5	-8.77	684693820	39181	62.63	18440	18500	16950	24250	13090	18690	17475.15	0.89	0	-214	19350	19020	18610	18280	17870	18815	18075	40	5560	500	13450	10	1	7975395	1360	12.59	2.08	12	0.49	1354.00	8182.00	26450	20240408	-35.54	15560	20240227	9.58	26450	-35.54	20240408	15560	9.58	20240227	26450	-35.54	20240408	15560	9.58	20240227	4.14	N	272110	500	39 억		71083	N	N	0	N	00	N
151	20240805	110917	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	17200	-1490	5	-7.97	549886380	31303	50.04	18440	18500	17200	24250	13090	18690	17566.57	0.89	0	-1731	19350	19020	18610	18280	17870	18815	18075	40	5560	500	13450	10	1	7975395	1372	12.70	2.10	12	0.39	1354.00	8182.00	26450	20240408	-34.97	15560	20240227	10.54	26450	-34.97	20240408	15560	10.54	20240227	26450	-34.97	20240408	15560	10.54	20240227	4.14	N	272110	500	39 억		71083	N	N	0	N	00	N
152	20240805	100914	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	17600	-1090	5	-5.83	306712840	17284	27.63	18440	18500	17600	24250	13090	18690	17745.48	0.89	0	-4589	19350	19020	18610	18280	17870	18815	18075	40	5560	500	13450	10	1	7975395	1404	13.00	2.15	12	0.22	1354.00	8182.00	26450	20240408	-33.46	15560	20240227	13.11	26450	-33.46	20240408	15560	13.11	20240227	26450	-33.46	20240408	15560	13.11	20240227	4.14	N	272110	500	39 억		71083	N	N	0	N	00	N
153	20240805	090909	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	18050	-640	5	-3.42	13810190	760	1.21	18440	18500	18000	24250	13090	18690	18171.30	0.89	0	-62	19350	19020	18610	18280	17870	18815	18075	40	5560	500	13450	10	1	7975395	1440	13.33	2.21	12	0.01	1354.00	8182.00	26450	20240408	-31.76	15560	20240227	16.00	26450	-31.76	20240408	15560	16.00	20240227	26450	-31.76	20240408	15560	16.00	20240227	4.14	N	272110	500	39 억		71083	N	N	0	N	00	N
154	20240802	160901	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	18690	-650	5	-3.36	1160562740	62562	123.12	18940	18940	18200	25100	13540	19340	18550.01	0.93	0	-2714	19993	19666	19283	18956	18573	19830	19120	40	5760	500	13920	10	1	7975395	1491	13.80	2.28	12	0.78	1354.00	8182.00	26450	20240408	-29.34	15560	20240227	20.12	26450	-29.34	20240408	15560	20.12	20240227	26450	-29.34	20240408	15560	20.12	20240227	4.15	N	272110	500	39 억		74132	N	N	0	N	00	N
155	20240802	150901	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	18720	-620	5	-3.21	1104610240	59570	117.23	18940	18940	18200	25100	13540	19340	18542.79	0.93	0	-2547	19993	19666	19283	18956	18573	19830	19120	40	5760	500	13920	10	1	7975395	1493	13.83	2.29	12	0.75	1354.00	8182.00	26450	20240408	-29.22	15560	20240227	20.31	26450	-29.22	20240408	15560	20.31	20240227	26450	-29.22	20240408	15560	20.31	20240227	4.15	N	272110	500	39 억		74132	N	N	0	N	00	N
156	20240802	140905	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	18570	-770	5	-3.98	739746620	40069	78.86	18940	18940	18200	25100	13540	19340	18461.38	0.93	0	-3407	19993	19666	19283	18956	18573	19830	19120	40	5760	500	13920	10	1	7975395	1481	13.71	2.27	12	0.50	1354.00	8182.00	26450	20240408	-29.79	15560	20240227	19.34	26450	-29.79	20240408	15560	19.34	20240227	26450	-29.79	20240408	15560	19.34	20240227	4.15	N	272110	500	39 억		74132	N	N	0	N	00	N
157	20240802	130902	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	18560	-780	5	-4.03	652681250	35384	69.64	18940	18940	18200	25100	13540	19340	18445.15	0.93	0	-3056	19993	19666	19283	18956	18573	19830	19120	40	5760	500	13920	10	1	7975395	1480	13.71	2.27	12	0.44	1354.00	8182.00	26450	20240408	-29.83	15560	20240227	19.28	26450	-29.83	20240408	15560	19.28	20240227	26450	-29.83	20240408	15560	19.28	20240227	4.15	N	272110	500	39 억		74132	N	N	0	N	00	N
158	20240802	120902	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	18510	-830	5	-4.29	528430260	28695	56.47	18940	18940	18200	25100	13540	19340	18414.77	0.93	0	-3575	19993	19666	19283	18956	18573	19830	19120	40	5760	500	13920	10	1	7975395	1476	13.67	2.26	12	0.36	1354.00	8182.00	26450	20240408	-30.02	15560	20240227	18.96	26450	-30.02	20240408	15560	18.96	20240227	26450	-30.02	20240408	15560	18.96	20240227	4.15	N	272110	500	39 억		74132	N	N	0	N	00	N
159	20240802	110902	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	18200	-1140	5	-5.89	431409990	23393	46.04	18940	18940	18200	25100	13540	19340	18441.07	0.93	0	-5273	19993	19666	19283	18956	18573	19830	19120	40	5760	500	13920	10	1	7975395	1452	13.44	2.22	12	0.29	1354.00	8182.00	26450	20240408	-31.19	15560	20240227	16.97	26450	-31.19	20240408	15560	16.97	20240227	26450	-31.19	20240408	15560	16.97	20240227	4.15	N	272110	500	39 억		74132	N	N	0	N	00	N
160	20240802	100858	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	18470	-870	5	-4.50	225281270	12123	23.86	18940	18940	18360	25100	13540	19340	18581.71	0.93	0	-2875	19993	19666	19283	18956	18573	19830	19120	40	5760	500	13920	10	1	7975395	1473	13.64	2.26	12	0.15	1354.00	8182.00	26450	20240408	-30.17	15560	20240227	18.70	26450	-30.17	20240408	15560	18.70	20240227	26450	-30.17	20240408	15560	18.70	20240227	4.15	N	272110	500	39 억		74132	N	N	0	N	00	N
161	20240802	090905	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	18690	-650	5	-3.36	68961900	3675	7.23	18940	18940	18510	25100	13540	19340	18762.00	0.93	0	-701	19993	19666	19283	18956	18573	19830	19120	40	5760	500	13920	10	1	7975395	1491	13.80	2.28	12	0.05	1354.00	8182.00	26450	20240408	-29.34	15560	20240227	20.12	26450	-29.34	20240408	15560	20.12	20240227	26450	-29.34	20240408	15560	20.12	20240227	4.15	N	272110	500	39 억		74132	N	N	0	N	00	N
162	20240801	160858	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	19340	210	2	1.10	980369880	50778	160.45	19200	19610	18900	24850	13400	19130	19306.92	0.92	0	1147	19730	19430	18890	18590	18050	19580	18740	40	5720	500	13770	10	1	7975395	1542	14.28	2.36	12	0.64	1354.00	8182.00	26450	20240408	-26.88	15560	20240227	24.29	26450	-26.88	20240408	15560	24.29	20240227	26450	-26.88	20240408	15560	24.29	20240227	4.14	N	272110	500	39 억		73527	N	N	0	N	00	N
163	20240801	150919	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	19400	270	2	1.41	963294370	49897	157.66	19200	19610	18900	24850	13400	19130	19305.66	0.92	0	1298	19730	19430	18890	18590	18050	19580	18740	40	5720	500	13770	10	1	7975395	1547	14.33	2.37	12	0.63	1354.00	8182.00	26450	20240408	-26.65	15560	20240227	24.68	26450	-26.65	20240408	15560	24.68	20240227	26450	-26.65	20240408	15560	24.68	20240227	4.14	N	272110	500	39 억		73527	N	N	0	N	00	N
164	20240801	140910	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	19420	290	2	1.52	854169290	44263	139.86	19200	19610	18900	24850	13400	19130	19297.59	0.92	0	4251	19730	19430	18890	18590	18050	19580	18740	40	5720	500	13770	10	1	7975395	1549	14.34	2.37	12	0.55	1354.00	8182.00	26450	20240408	-26.58	15560	20240227	24.81	26450	-26.58	20240408	15560	24.81	20240227	26450	-26.58	20240408	15560	24.81	20240227	4.14	N	272110	500	39 억		73527	N	N	0	N	00	N
165	20240801	130902	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	19390	260	2	1.36	686712510	35635	112.60	19200	19610	18900	24850	13400	19130	19270.73	0.92	0	1110	19730	19430	18890	18590	18050	19580	18740	40	5720	500	13770	10	1	7975395	1546	14.32	2.37	12	0.45	1354.00	8182.00	26450	20240408	-26.69	15560	20240227	24.61	26450	-26.69	20240408	15560	24.61	20240227	26450	-26.69	20240408	15560	24.61	20240227	4.14	N	272110	500	39 억		73527	N	N	0	N	00	N
166	20240801	120906	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	19280	150	2	0.78	628058330	32602	103.01	19200	19610	18900	24850	13400	19130	19264.41	0.92	0	-179	19730	19430	18890	18590	18050	19580	18740	40	5720	500	13770	10	1	7975395	1538	14.24	2.36	12	0.41	1354.00	8182.00	26450	20240408	-27.11	15560	20240227	23.91	26450	-27.11	20240408	15560	23.91	20240227	26450	-27.11	20240408	15560	23.91	20240227	4.14	N	272110	500	39 억		73527	N	N	0	N	00	N
167	20240801	110907	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	19380	250	2	1.31	585535030	30397	96.05	19200	19610	18900	24850	13400	19130	19262.92	0.92	0	637	19730	19430	18890	18590	18050	19580	18740	40	5720	500	13770	10	1	7975395	1546	14.31	2.37	12	0.38	1354.00	8182.00	26450	20240408	-26.73	15560	20240227	24.55	26450	-26.73	20240408	15560	24.55	20240227	26450	-26.73	20240408	15560	24.55	20240227	4.14	N	272110	500	39 억		73527	N	N	0	N	00	N
168	20240801	100902	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	19110	-20	5	-0.10	400240270	20751	65.57	19200	19610	19100	24850	13400	19130	19287.76	0.92	0	-387	19730	19430	18890	18590	18050	19580	18740	40	5720	500	13770	10	1	7975395	1524	14.11	2.34	12	0.26	1354.00	8182.00	26450	20240408	-27.75	15560	20240227	22.81	26450	-27.75	20240408	15560	22.81	20240227	26450	-27.75	20240408	15560	22.81	20240227	4.14	N	272110	500	39 억		73527	N	N	0	N	00	N
169	20240801	090853	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	19420	290	2	1.52	140232030	7239	22.87	19200	19610	19200	24850	13400	19130	19371.74	0.92	0	1239	19730	19430	18890	18590	18050	19580	18740	40	5720	500	13770	10	1	7975395	1549	14.34	2.37	12	0.09	1354.00	8182.00	26450	20240408	-26.58	15560	20240227	24.81	26450	-26.58	20240408	15560	24.81	20240227	26450	-26.58	20240408	15560	24.81	20240227	4.14	N	272110	500	39 억		73527	N	N	0	N	00	N