KissMeData/149950/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	160848	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	12080	220	2	1.85	424481060	35333	190.43	11990	12170	11900	15410	8310	11860	12013.81	1.93	0	-11362	12253	12056	11703	11506	11153	12155	11605	82	3550	500	8530	10	1	15607500	1885	39.22	1.21	12	0.23	308.00	9970.00	17640	20240701	-31.52	9410	20240805	28.37	17640	-31.52	20240701	9410	28.37	20240805	17640	-31.52	20240701	9410	28.37	20240805	1.00	N	149950	500	81 억		300993	N	N	0	N	00	N
3	20240830	150856	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	12100	240	2	2.02	414922300	34542	186.17	11990	12170	11900	15410	8310	11860	12012.23	1.93	0	-11192	12253	12056	11703	11506	11153	12155	11605	82	3550	500	8530	10	1	15607500	1889	39.29	1.21	12	0.22	308.00	9970.00	17640	20240701	-31.41	9410	20240805	28.59	17640	-31.41	20240701	9410	28.59	20240805	17640	-31.41	20240701	9410	28.59	20240805	1.00	N	149950	500	81 억		300993	N	N	0	N	00	N
4	20240830	140856	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	12020	160	2	1.35	344806480	28726	154.82	11990	12170	11900	15410	8310	11860	12003.42	1.93	0	-12031	12253	12056	11703	11506	11153	12155	11605	82	3550	500	8530	10	1	15607500	1876	39.03	1.21	12	0.18	308.00	9970.00	17640	20240701	-31.86	9410	20240805	27.74	17640	-31.86	20240701	9410	27.74	20240805	17640	-31.86	20240701	9410	27.74	20240805	1.00	N	149950	500	81 억		300993	N	N	0	N	00	N
5	20240830	130850	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	12010	150	2	1.26	282803600	23547	126.91	11990	12170	11900	15410	8310	11860	12010.35	1.93	0	-8716	12253	12056	11703	11506	11153	12155	11605	82	3550	500	8530	10	1	15607500	1874	38.99	1.20	12	0.15	308.00	9970.00	17640	20240701	-31.92	9410	20240805	27.63	17640	-31.92	20240701	9410	27.63	20240805	17640	-31.92	20240701	9410	27.63	20240805	1.00	N	149950	500	81 억		300993	N	N	0	N	00	N
6	20240830	120854	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	11990	130	2	1.10	256749180	21375	115.20	11990	12170	11900	15410	8310	11860	12011.85	1.93	0	-8222	12253	12056	11703	11506	11153	12155	11605	82	3550	500	8530	10	1	15607500	1871	38.93	1.20	12	0.14	308.00	9970.00	17640	20240701	-32.03	9410	20240805	27.42	17640	-32.03	20240701	9410	27.42	20240805	17640	-32.03	20240701	9410	27.42	20240805	1.00	N	149950	500	81 억		300993	N	N	0	N	00	N
7	20240830	110903	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	12050	190	2	1.60	213185120	17745	95.64	11990	12170	11900	15410	8310	11860	12014.05	1.93	0	-6204	12253	12056	11703	11506	11153	12155	11605	82	3550	500	8530	10	1	15607500	1881	39.12	1.21	12	0.11	308.00	9970.00	17640	20240701	-31.69	9410	20240805	28.06	17640	-31.69	20240701	9410	28.06	20240805	17640	-31.69	20240701	9410	28.06	20240805	1.00	N	149950	500	81 억		300993	N	N	0	N	00	N
8	20240830	100858	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	11980	120	2	1.01	166821080	13877	74.79	11990	12170	11900	15410	8310	11860	12021.72	1.93	0	-5049	12253	12056	11703	11506	11153	12155	11605	82	3550	500	8530	10	1	15607500	1870	38.90	1.20	12	0.09	308.00	9970.00	17640	20240701	-32.09	9410	20240805	27.31	17640	-32.09	20240701	9410	27.31	20240805	17640	-32.09	20240701	9410	27.31	20240805	1.00	N	149950	500	81 억		300993	N	N	0	N	00	N
9	20240830	090901	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	12050	190	2	1.60	73254040	6074	32.74	11990	12170	11990	15410	8310	11860	12061.16	1.93	0	-1392	12253	12056	11703	11506	11153	12155	11605	82	3550	500	8530	10	1	15607500	1881	39.12	1.21	12	0.04	308.00	9970.00	17640	20240701	-31.69	9410	20240805	28.06	17640	-31.69	20240701	9410	28.06	20240805	17640	-31.69	20240701	9410	28.06	20240805	1.00	N	149950	500	81 억		300993	N	N	0	N	00	N
10	20240829	160900	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	11860	330	2	2.86	216468960	18554	142.23	11410	11900	11350	14980	8080	11530	11666.97	1.93	0	246	12156	11842	11686	11372	11216	11765	11295	82	3450	500	8300	10	1	15607500	1851	38.51	1.19	12	0.12	308.00	9970.00	17640	20240701	-32.77	9410	20240805	26.04	17640	-32.77	20240701	9410	26.04	20240805	17640	-32.77	20240701	9410	26.04	20240805	1.01	N	149950	500	81 억		300750	N	N	0	N	00	N
11	20240829	150909	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	11890	360	2	3.12	205616180	17639	135.22	11410	11900	11350	14980	8080	11530	11656.91	1.93	0	336	12156	11842	11686	11372	11216	11765	11295	82	3450	500	8300	10	1	15607500	1856	38.60	1.19	12	0.11	308.00	9970.00	17640	20240701	-32.60	9410	20240805	26.35	17640	-32.60	20240701	9410	26.35	20240805	17640	-32.60	20240701	9410	26.35	20240805	1.01	N	149950	500	81 억		300750	N	N	0	N	00	N
12	20240829	140909	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	11800	270	2	2.34	129837690	11230	86.09	11410	11850	11350	14980	8080	11530	11561.68	1.93	0	614	12156	11842	11686	11372	11216	11765	11295	82	3450	500	8300	10	1	15607500	1842	38.31	1.18	12	0.07	308.00	9970.00	17640	20240701	-33.11	9410	20240805	25.40	17640	-33.11	20240701	9410	25.40	20240805	17640	-33.11	20240701	9410	25.40	20240805	1.01	N	149950	500	81 억		300750	N	N	0	N	00	N
13	20240829	130911	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	11620	90	2	0.78	107747110	9335	71.56	11410	11690	11350	14980	8080	11530	11542.27	1.93	0	401	12156	11842	11686	11372	11216	11765	11295	82	3450	500	8300	10	1	15607500	1814	37.73	1.17	12	0.06	308.00	9970.00	17640	20240701	-34.13	9410	20240805	23.49	17640	-34.13	20240701	9410	23.49	20240805	17640	-34.13	20240701	9410	23.49	20240805	1.01	N	149950	500	81 억		300750	N	N	0	N	00	N
14	20240829	120909	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	11660	130	2	1.13	97265890	8434	64.65	11410	11690	11350	14980	8080	11530	11532.59	1.93	0	455	12156	11842	11686	11372	11216	11765	11295	82	3450	500	8300	10	1	15607500	1820	37.86	1.17	12	0.05	308.00	9970.00	17640	20240701	-33.90	9410	20240805	23.91	17640	-33.90	20240701	9410	23.91	20240805	17640	-33.90	20240701	9410	23.91	20240805	1.01	N	149950	500	81 억		300750	N	N	0	N	00	N
15	20240829	110909	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	11530	0	3	0.00	65479290	5692	43.63	11410	11650	11350	14980	8080	11530	11503.74	1.93	0	-660	12156	11842	11686	11372	11216	11765	11295	82	3450	500	8300	10	1	15607500	1800	37.44	1.16	12	0.04	308.00	9970.00	17640	20240701	-34.64	9410	20240805	22.53	17640	-34.64	20240701	9410	22.53	20240805	17640	-34.64	20240701	9410	22.53	20240805	1.01	N	149950	500	81 억		300750	N	N	0	N	00	N
16	20240829	100904	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	11460	-70	5	-0.61	44721070	3895	29.86	11410	11650	11350	14980	8080	11530	11481.66	1.93	0	-773	12156	11842	11686	11372	11216	11765	11295	82	3450	500	8300	10	1	15607500	1789	37.21	1.15	12	0.02	308.00	9970.00	17640	20240701	-35.03	9410	20240805	21.79	17640	-35.03	20240701	9410	21.79	20240805	17640	-35.03	20240701	9410	21.79	20240805	1.01	N	149950	500	81 억		300750	N	N	0	N	00	N
17	20240829	090907	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	11440	-90	5	-0.78	17600530	1535	11.77	11410	11650	11350	14980	8080	11530	11466.14	1.93	0	309	12156	11842	11686	11372	11216	11765	11295	82	3450	500	8300	10	1	15607500	1785	37.14	1.15	12	0.01	308.00	9970.00	17640	20240701	-35.15	9410	20240805	21.57	17640	-35.15	20240701	9410	21.57	20240805	17640	-35.15	20240701	9410	21.57	20240805	1.01	N	149950	500	81 억		300750	N	N	0	N	00	N
18	20240828	160839	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	11530	-420	5	-3.51	150526850	12949	36.30	11950	12000	11530	15530	8370	11950	11630.10	1.95	0	-4187	12496	12222	11816	11542	11136	12360	11680	82	3580	500	8600	10	1	15607500	1800	37.44	1.16	12	0.08	308.00	9970.00	17640	20240701	-34.64	9410	20240805	22.53	17640	-34.64	20240701	9410	22.53	20240805	17640	-34.64	20240701	9410	22.53	20240805	1.03	N	149950	500	81 억		304922	N	N	0	N	00	N
19	20240828	150845	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	11570	-380	5	-3.18	117064720	10050	28.17	11950	12000	11540	15530	8370	11950	11647.63	1.95	0	-2888	12496	12222	11816	11542	11136	12360	11680	82	3580	500	8600	10	1	15607500	1806	37.56	1.16	12	0.06	308.00	9970.00	17640	20240701	-34.41	9410	20240805	22.95	17640	-34.41	20240701	9410	22.95	20240805	17640	-34.41	20240701	9410	22.95	20240805	1.03	N	149950	500	81 억		304922	N	N	0	N	00	N
20	20240828	140847	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	11640	-310	5	-2.59	74813760	6407	17.96	11950	12000	11540	15530	8370	11950	11676.02	1.95	0	-2224	12496	12222	11816	11542	11136	12360	11680	82	3580	500	8600	10	1	15607500	1817	37.79	1.17	12	0.04	308.00	9970.00	17640	20240701	-34.01	9410	20240805	23.70	17640	-34.01	20240701	9410	23.70	20240805	17640	-34.01	20240701	9410	23.70	20240805	1.03	N	149950	500	81 억		304922	N	N	0	N	00	N
21	20240828	130844	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	11650	-300	5	-2.51	62732540	5367	15.05	11950	12000	11540	15530	8370	11950	11687.59	1.95	0	-2090	12496	12222	11816	11542	11136	12360	11680	82	3580	500	8600	10	1	15607500	1818	37.82	1.17	12	0.03	308.00	9970.00	17640	20240701	-33.96	9410	20240805	23.80	17640	-33.96	20240701	9410	23.80	20240805	17640	-33.96	20240701	9410	23.80	20240805	1.03	N	149950	500	81 억		304922	N	N	0	N	00	N
22	20240828	120843	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	11600	-350	5	-2.93	51895210	4434	12.43	11950	12000	11540	15530	8370	11950	11702.81	1.95	0	-2067	12496	12222	11816	11542	11136	12360	11680	82	3580	500	8600	10	1	15607500	1810	37.66	1.16	12	0.03	308.00	9970.00	17640	20240701	-34.24	9410	20240805	23.27	17640	-34.24	20240701	9410	23.27	20240805	17640	-34.24	20240701	9410	23.27	20240805	1.03	N	149950	500	81 억		304922	N	N	0	N	00	N
23	20240828	110843	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	11610	-340	5	-2.85	36767850	3127	8.77	11950	12000	11610	15530	8370	11950	11756.95	1.95	0	-1928	12496	12222	11816	11542	11136	12360	11680	82	3580	500	8600	10	1	15607500	1812	37.69	1.16	12	0.02	308.00	9970.00	17640	20240701	-34.18	9410	20240805	23.38	17640	-34.18	20240701	9410	23.38	20240805	17640	-34.18	20240701	9410	23.38	20240805	1.03	N	149950	500	81 억		304922	N	N	0	N	00	N
24	20240828	100911	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	11780	-170	5	-1.42	13896820	1172	3.29	11950	12000	11740	15530	8370	11950	11855.75	1.95	0	-431	12496	12222	11816	11542	11136	12360	11680	82	3580	500	8600	10	1	15607500	1839	38.25	1.18	12	0.01	308.00	9970.00	17640	20240701	-33.22	9410	20240805	25.19	17640	-33.22	20240701	9410	25.19	20240805	17640	-33.22	20240701	9410	25.19	20240805	1.03	N	149950	500	81 억		304922	N	N	0	N	00	N
25	20240828	090857	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	12000	50	2	0.42	1972050	165	0.46	11950	12000	11950	15530	8370	11950	11952.07	1.95	0	80	12496	12222	11816	11542	11136	12360	11680	82	3580	500	8600	10	1	15607500	1873	38.96	1.20	12	0.00	308.00	9970.00	17640	20240701	-31.97	9410	20240805	27.52	17640	-31.97	20240701	9410	27.52	20240805	17640	-31.97	20240701	9410	27.52	20240805	1.03	N	149950	500	81 억		304922	N	N	0	N	00	N
26	20240827	160840	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	11950	350	2	3.02	423285090	35648	83.25	11550	12090	11410	15080	8120	11600	11873.62	1.94	0	1641	12126	11862	11606	11342	11086	11735	11215	82	3480	500	8350	10	1	15607500	1865	38.80	1.20	12	0.23	308.00	9970.00	17640	20240701	-32.26	9410	20240805	26.99	17640	-32.26	20240701	9410	26.99	20240805	17640	-32.26	20240701	9410	26.99	20240805	1.01	N	149950	500	81 억		302894	N	N	0	N	00	N
27	20240827	150844	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	11950	350	2	3.02	390987370	32940	76.93	11550	12090	11410	15080	8120	11600	11869.72	1.94	0	1731	12126	11862	11606	11342	11086	11735	11215	82	3480	500	8350	10	1	15607500	1865	38.80	1.20	12	0.21	308.00	9970.00	17640	20240701	-32.26	9410	20240805	26.99	17640	-32.26	20240701	9410	26.99	20240805	17640	-32.26	20240701	9410	26.99	20240805	1.01	N	149950	500	81 억		302894	N	N	0	N	00	N
28	20240827	140846	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	11840	240	2	2.07	142320300	12198	28.49	11550	11840	11410	15080	8120	11600	11667.53	1.94	0	3022	12126	11862	11606	11342	11086	11735	11215	82	3480	500	8350	10	1	15607500	1848	38.44	1.19	12	0.08	308.00	9970.00	17640	20240701	-32.88	9410	20240805	25.82	17640	-32.88	20240701	9410	25.82	20240805	17640	-32.88	20240701	9410	25.82	20240805	1.01	N	149950	500	81 억		302894	N	N	0	N	00	N
29	20240827	130848	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	11720	120	2	1.03	93282440	8042	18.78	11550	11740	11410	15080	8120	11600	11599.41	1.94	0	2243	12126	11862	11606	11342	11086	11735	11215	82	3480	500	8350	10	1	15607500	1829	38.05	1.18	12	0.05	308.00	9970.00	17640	20240701	-33.56	9410	20240805	24.55	17640	-33.56	20240701	9410	24.55	20240805	17640	-33.56	20240701	9410	24.55	20240805	1.01	N	149950	500	81 억		302894	N	N	0	N	00	N
30	20240827	120850	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	11640	40	2	0.34	56584130	4903	11.45	11550	11720	11410	15080	8120	11600	11540.67	1.94	0	1133	12126	11862	11606	11342	11086	11735	11215	82	3480	500	8350	10	1	15607500	1817	37.79	1.17	12	0.03	308.00	9970.00	17640	20240701	-34.01	9410	20240805	23.70	17640	-34.01	20240701	9410	23.70	20240805	17640	-34.01	20240701	9410	23.70	20240805	1.01	N	149950	500	81 억		302894	N	N	0	N	00	N
31	20240827	110846	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	11610	10	2	0.09	54266750	4704	10.99	11550	11720	11410	15080	8120	11600	11536.24	1.94	0	1110	12126	11862	11606	11342	11086	11735	11215	82	3480	500	8350	10	1	15607500	1812	37.69	1.16	12	0.03	308.00	9970.00	17640	20240701	-34.18	9410	20240805	23.38	17640	-34.18	20240701	9410	23.38	20240805	17640	-34.18	20240701	9410	23.38	20240805	1.01	N	149950	500	81 억		302894	N	N	0	N	00	N
32	20240827	100846	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	11600	0	3	0.00	45305550	3930	9.18	11550	11720	11410	15080	8120	11600	11528.06	1.94	0	455	12126	11862	11606	11342	11086	11735	11215	82	3480	500	8350	10	1	15607500	1810	37.66	1.16	12	0.03	308.00	9970.00	17640	20240701	-34.24	9410	20240805	23.27	17640	-34.24	20240701	9410	23.27	20240805	17640	-34.24	20240701	9410	23.27	20240805	1.01	N	149950	500	81 억		302894	N	N	0	N	00	N
33	20240827	090845	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	11590	-10	5	-0.09	8529810	737	1.72	11550	11590	11540	15080	8120	11600	11573.55	1.94	0	286	12126	11862	11606	11342	11086	11735	11215	82	3480	500	8350	10	1	15607500	1809	37.63	1.16	12	0.00	308.00	9970.00	17640	20240701	-34.30	9410	20240805	23.17	17640	-34.30	20240701	9410	23.17	20240805	17640	-34.30	20240701	9410	23.17	20240805	1.01	N	149950	500	81 억		302894	N	N	0	N	00	N
34	20240826	160832	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	11600	-160	5	-1.36	496087160	42715	90.87	11870	11870	11350	15280	8240	11760	11613.92	1.94	0	-597	12080	11920	11760	11600	11440	11840	11520	82	3520	500	8460	10	1	15607500	1810	37.66	1.16	12	0.27	308.00	9970.00	17640	20240701	-34.24	9410	20240805	23.27	17640	-34.24	20240701	9410	23.27	20240805	17640	-34.24	20240701	9410	23.27	20240805	1.02	N	149950	500	81 억		303564	N	N	0	N	00	N
35	20240826	150839	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	11690	-70	5	-0.60	423717100	36501	77.65	11870	11870	11350	15280	8240	11760	11608.37	1.94	0	-464	12080	11920	11760	11600	11440	11840	11520	82	3520	500	8460	10	1	15607500	1825	37.95	1.17	12	0.23	308.00	9970.00	17640	20240701	-33.73	9410	20240805	24.23	17640	-33.73	20240701	9410	24.23	20240805	17640	-33.73	20240701	9410	24.23	20240805	1.02	N	149950	500	81 억		303564	N	N	0	N	00	N
36	20240826	140842	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	11680	-80	5	-0.68	345109140	29780	63.35	11870	11870	11350	15280	8240	11760	11588.62	1.94	0	-2438	12080	11920	11760	11600	11440	11840	11520	82	3520	500	8460	10	1	15607500	1823	37.92	1.17	12	0.19	308.00	9970.00	17640	20240701	-33.79	9410	20240805	24.12	17640	-33.79	20240701	9410	24.12	20240805	17640	-33.79	20240701	9410	24.12	20240805	1.02	N	149950	500	81 억		303564	N	N	0	N	00	N
37	20240826	130844	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	11500	-260	5	-2.21	230034880	19887	42.31	11870	11870	11350	15280	8240	11760	11567.10	1.94	0	-2806	12080	11920	11760	11600	11440	11840	11520	82	3520	500	8460	10	1	15607500	1795	37.34	1.15	12	0.13	308.00	9970.00	17640	20240701	-34.81	9410	20240805	22.21	17640	-34.81	20240701	9410	22.21	20240805	17640	-34.81	20240701	9410	22.21	20240805	1.02	N	149950	500	81 억		303564	N	N	0	N	00	N
38	20240826	120837	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	11370	-390	5	-3.32	183864400	15841	33.70	11870	11870	11350	15280	8240	11760	11606.87	1.94	0	-2013	12080	11920	11760	11600	11440	11840	11520	82	3520	500	8460	10	1	15607500	1775	36.92	1.14	12	0.10	308.00	9970.00	17640	20240701	-35.54	9410	20240805	20.83	17640	-35.54	20240701	9410	20.83	20240805	17640	-35.54	20240701	9410	20.83	20240805	1.02	N	149950	500	81 억		303564	N	N	0	N	00	N
39	20240826	110842	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	11530	-230	5	-1.96	135509100	11608	24.69	11870	11870	11470	15280	8240	11760	11673.77	1.94	0	-1771	12080	11920	11760	11600	11440	11840	11520	82	3520	500	8460	10	1	15607500	1800	37.44	1.16	12	0.07	308.00	9970.00	17640	20240701	-34.64	9410	20240805	22.53	17640	-34.64	20240701	9410	22.53	20240805	17640	-34.64	20240701	9410	22.53	20240805	1.02	N	149950	500	81 억		303564	N	N	0	N	00	N
40	20240826	100842	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	11630	-130	5	-1.11	88869860	7565	16.09	11870	11870	11630	15280	8240	11760	11747.50	1.94	0	-1318	12080	11920	11760	11600	11440	11840	11520	82	3520	500	8460	10	1	15607500	1815	37.76	1.17	12	0.05	308.00	9970.00	17640	20240701	-34.07	9410	20240805	23.59	17640	-34.07	20240701	9410	23.59	20240805	17640	-34.07	20240701	9410	23.59	20240805	1.02	N	149950	500	81 억		303564	N	N	0	N	00	N
41	20240826	090839	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	11870	110	2	0.94	355940	30	0.06	11870	11870	11850	15280	8240	11760	11864.67	1.94	0	-3	12080	11920	11760	11600	11440	11840	11520	82	3520	500	8460	10	1	15607500	1853	38.54	1.19	12	0.00	308.00	9970.00	17640	20240701	-32.71	9410	20240805	26.14	17640	-32.71	20240701	9410	26.14	20240805	17640	-32.71	20240701	9410	26.14	20240805	1.02	N	149950	500	81 억		303564	N	N	0	N	00	N
42	20240823	160833	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	11760	-110	5	-0.93	552079370	47006	86.02	11860	11920	11600	15430	8310	11870	11744.76	1.96	0	-1903	12296	12082	11906	11692	11516	11995	11605	82	3560	500	8540	10	1	15607500	1835	38.18	1.18	12	0.30	308.00	9970.00	17640	20240701	-33.33	9410	20240805	24.97	17640	-33.33	20240701	9410	24.97	20240805	17640	-33.33	20240701	9410	24.97	20240805	1.02	N	149950	500	81 억		305327	N	N	0	N	00	N
43	20240823	150841	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	11770	-100	5	-0.84	535022990	45556	83.37	11860	11920	11600	15430	8310	11870	11744.21	1.96	0	-2179	12296	12082	11906	11692	11516	11995	11605	82	3560	500	8540	10	1	15607500	1837	38.21	1.18	12	0.29	308.00	9970.00	17640	20240701	-33.28	9410	20240805	25.08	17640	-33.28	20240701	9410	25.08	20240805	17640	-33.28	20240701	9410	25.08	20240805	1.02	N	149950	500	81 억		305327	N	N	0	N	00	N
44	20240823	140840	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	11710	-160	5	-1.35	342096950	29151	53.35	11860	11920	11600	15430	8310	11870	11735.20	1.96	0	-5338	12296	12082	11906	11692	11516	11995	11605	82	3560	500	8540	10	1	15607500	1828	38.02	1.17	12	0.19	308.00	9970.00	17640	20240701	-33.62	9410	20240805	24.44	17640	-33.62	20240701	9410	24.44	20240805	17640	-33.62	20240701	9410	24.44	20240805	1.02	N	149950	500	81 억		305327	N	N	0	N	00	N
45	20240823	130840	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	11840	-30	5	-0.25	311812750	26570	48.62	11860	11920	11600	15430	8310	11870	11735.37	1.96	0	-5365	12296	12082	11906	11692	11516	11995	11605	82	3560	500	8540	10	1	15607500	1848	38.44	1.19	12	0.17	308.00	9970.00	17640	20240701	-32.88	9410	20240805	25.82	17640	-32.88	20240701	9410	25.82	20240805	17640	-32.88	20240701	9410	25.82	20240805	1.02	N	149950	500	81 억		305327	N	N	0	N	00	N
46	20240823	120838	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	11640	-230	5	-1.94	286280940	24394	44.64	11860	11920	11600	15430	8310	11870	11735.55	1.96	0	-5527	12296	12082	11906	11692	11516	11995	11605	82	3560	500	8540	10	1	15607500	1817	37.79	1.17	12	0.16	308.00	9970.00	17640	20240701	-34.01	9410	20240805	23.70	17640	-34.01	20240701	9410	23.70	20240805	17640	-34.01	20240701	9410	23.70	20240805	1.02	N	149950	500	81 억		305327	N	N	0	N	00	N
47	20240823	110837	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	11670	-200	5	-1.68	279634140	23823	43.60	11860	11920	11600	15430	8310	11870	11737.82	1.96	0	-5762	12296	12082	11906	11692	11516	11995	11605	82	3560	500	8540	10	1	15607500	1821	37.89	1.17	12	0.15	308.00	9970.00	17640	20240701	-33.84	9410	20240805	24.02	17640	-33.84	20240701	9410	24.02	20240805	17640	-33.84	20240701	9410	24.02	20240805	1.02	N	149950	500	81 억		305327	N	N	0	N	00	N
48	20240823	100838	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	11860	-10	5	-0.08	86450140	7330	13.41	11860	11860	11730	15430	8310	11870	11793.70	1.96	0	35	12296	12082	11906	11692	11516	11995	11605	82	3560	500	8540	10	1	15607500	1851	38.51	1.19	12	0.05	308.00	9970.00	17640	20240701	-32.77	9410	20240805	26.04	17640	-32.77	20240701	9410	26.04	20240805	17640	-32.77	20240701	9410	26.04	20240805	1.02	N	149950	500	81 억		305327	N	N	0	N	00	N
49	20240823	090840	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	11830	-40	5	-0.34	16871370	1431	2.62	11860	11860	11740	15430	8310	11870	11788.20	1.96	0	-317	12296	12082	11906	11692	11516	11995	11605	82	3560	500	8540	10	1	15607500	1846	38.41	1.19	12	0.01	308.00	9970.00	17640	20240701	-32.94	9410	20240805	25.72	17640	-32.94	20240701	9410	25.72	20240805	17640	-32.94	20240701	9410	25.72	20240805	1.02	N	149950	500	81 억		305327	N	N	0	N	00	N
50	20240822	160833	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	11870	-130	5	-1.08	640659850	53991	88.50	12120	12120	11730	15600	8400	12000	11866.04	1.98	0	-3764	12613	12306	11933	11626	11253	12460	11780	82	3600	500	8640	10	1	15607500	1853	38.54	1.19	12	0.35	308.00	9970.00	17640	20240701	-32.71	9410	20240805	26.14	17640	-32.71	20240701	9410	26.14	20240805	17640	-32.71	20240701	9410	26.14	20240805	1.03	N	149950	500	81 억		309024	N	N	0	N	00	N
51	20240822	150840	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	11850	-150	5	-1.25	606110800	51078	83.72	12120	12120	11730	15600	8400	12000	11866.36	1.98	0	-4373	12613	12306	11933	11626	11253	12460	11780	82	3600	500	8640	10	1	15607500	1849	38.47	1.19	12	0.33	308.00	9970.00	17640	20240701	-32.82	9410	20240805	25.93	17640	-32.82	20240701	9410	25.93	20240805	17640	-32.82	20240701	9410	25.93	20240805	1.03	N	149950	500	81 억		309024	N	N	0	N	00	N
52	20240822	140841	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	11800	-200	5	-1.67	425627210	35932	58.90	12120	12120	11730	15600	8400	12000	11845.33	1.98	0	-5843	12613	12306	11933	11626	11253	12460	11780	82	3600	500	8640	10	1	15607500	1842	38.31	1.18	12	0.23	308.00	9970.00	17640	20240701	-33.11	9410	20240805	25.40	17640	-33.11	20240701	9410	25.40	20240805	17640	-33.11	20240701	9410	25.40	20240805	1.03	N	149950	500	81 억		309024	N	N	0	N	00	N
53	20240822	130841	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	11760	-240	5	-2.00	354586980	29906	49.02	12120	12120	11730	15600	8400	12000	11856.69	1.98	0	-4646	12613	12306	11933	11626	11253	12460	11780	82	3600	500	8640	10	1	15607500	1835	38.18	1.18	12	0.19	308.00	9970.00	17640	20240701	-33.33	9410	20240805	24.97	17640	-33.33	20240701	9410	24.97	20240805	17640	-33.33	20240701	9410	24.97	20240805	1.03	N	149950	500	81 억		309024	N	N	0	N	00	N
54	20240822	120844	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	11810	-190	5	-1.58	229869140	19297	31.63	12120	12120	11750	15600	8400	12000	11912.15	1.98	0	-4540	12613	12306	11933	11626	11253	12460	11780	82	3600	500	8640	10	1	15607500	1843	38.34	1.18	12	0.12	308.00	9970.00	17640	20240701	-33.05	9410	20240805	25.50	17640	-33.05	20240701	9410	25.50	20240805	17640	-33.05	20240701	9410	25.50	20240805	1.03	N	149950	500	81 억		309024	N	N	0	N	00	N
55	20240822	110836	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	11820	-180	5	-1.50	206883170	17348	28.43	12120	12120	11750	15600	8400	12000	11925.46	1.98	0	-4465	12613	12306	11933	11626	11253	12460	11780	82	3600	500	8640	10	1	15607500	1845	38.38	1.19	12	0.11	308.00	9970.00	17640	20240701	-32.99	9410	20240805	25.61	17640	-32.99	20240701	9410	25.61	20240805	17640	-32.99	20240701	9410	25.61	20240805	1.03	N	149950	500	81 억		309024	N	N	0	N	00	N
56	20240822	100836	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	11820	-180	5	-1.50	194211060	16276	26.68	12120	12120	11750	15600	8400	12000	11932.34	1.98	0	-3924	12613	12306	11933	11626	11253	12460	11780	82	3600	500	8640	10	1	15607500	1845	38.38	1.19	12	0.10	308.00	9970.00	17640	20240701	-32.99	9410	20240805	25.61	17640	-32.99	20240701	9410	25.61	20240805	17640	-32.99	20240701	9410	25.61	20240805	1.03	N	149950	500	81 억		309024	N	N	0	N	00	N
57	20240822	090837	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	12120	120	2	1.00	17051660	1407	2.31	12120	12120	12020	15600	8400	12000	12119.59	1.98	0	-159	12613	12306	11933	11626	11253	12460	11780	82	3600	500	8640	10	1	15607500	1892	39.35	1.22	12	0.01	308.00	9970.00	17640	20240701	-31.29	9410	20240805	28.80	17640	-31.29	20240701	9410	28.80	20240805	17640	-31.29	20240701	9410	28.80	20240805	1.03	N	149950	500	81 억		309024	N	N	0	N	00	N
58	20240821	160831	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	12000	190	2	1.61	730723970	61008	138.74	11810	12240	11560	15350	8270	11810	11977.51	1.93	0	8227	12283	12046	11703	11466	11123	12165	11585	82	3540	500	8500	10	1	15607500	1873	38.96	1.20	12	0.39	308.00	9970.00	17640	20240701	-31.97	9410	20240805	27.52	17640	-31.97	20240701	9410	27.52	20240805	17640	-31.97	20240701	9410	27.52	20240805	0.99	N	149950	500	81 억		300838	N	N	0	N	00	N
59	20240821	150843	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	12000	190	2	1.61	697059710	58207	132.37	11810	12240	11560	15350	8270	11810	11975.53	1.93	0	6935	12283	12046	11703	11466	11123	12165	11585	82	3540	500	8500	10	1	15607500	1873	38.96	1.20	12	0.37	308.00	9970.00	17640	20240701	-31.97	9410	20240805	27.52	17640	-31.97	20240701	9410	27.52	20240805	17640	-31.97	20240701	9410	27.52	20240805	0.99	N	149950	500	81 억		300838	N	N	0	N	00	N
60	20240821	140837	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	12050	240	2	2.03	510832560	42699	97.10	11810	12240	11560	15350	8270	11810	11963.57	1.93	0	2535	12283	12046	11703	11466	11123	12165	11585	82	3540	500	8500	10	1	15607500	1881	39.12	1.21	12	0.27	308.00	9970.00	17640	20240701	-31.69	9410	20240805	28.06	17640	-31.69	20240701	9410	28.06	20240805	17640	-31.69	20240701	9410	28.06	20240805	0.99	N	149950	500	81 억		300838	N	N	0	N	00	N
61	20240821	130845	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	12050	240	2	2.03	472972800	39551	89.94	11810	12240	11560	15350	8270	11810	11958.55	1.93	0	3307	12283	12046	11703	11466	11123	12165	11585	82	3540	500	8500	10	1	15607500	1881	39.12	1.21	12	0.25	308.00	9970.00	17640	20240701	-31.69	9410	20240805	28.06	17640	-31.69	20240701	9410	28.06	20240805	17640	-31.69	20240701	9410	28.06	20240805	0.99	N	149950	500	81 억		300838	N	N	0	N	00	N
62	20240821	120843	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	12210	400	2	3.39	313876730	26349	59.92	11810	12240	11560	15350	8270	11810	11912.28	1.93	0	6492	12283	12046	11703	11466	11123	12165	11585	82	3540	500	8500	10	1	15607500	1906	39.64	1.22	12	0.17	308.00	9970.00	17640	20240701	-30.78	9410	20240805	29.76	17640	-30.78	20240701	9410	29.76	20240805	17640	-30.78	20240701	9410	29.76	20240805	0.99	N	149950	500	81 억		300838	N	N	0	N	00	N
63	20240821	110840	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	11800	-10	5	-0.08	142038810	12051	27.41	11810	11880	11560	15350	8270	11810	11786.47	1.93	0	4264	12283	12046	11703	11466	11123	12165	11585	82	3540	500	8500	10	1	15607500	1842	38.31	1.18	12	0.08	308.00	9970.00	17640	20240701	-33.11	9410	20240805	25.40	17640	-33.11	20240701	9410	25.40	20240805	17640	-33.11	20240701	9410	25.40	20240805	0.99	N	149950	500	81 억		300838	N	N	0	N	00	N
64	20240821	100845	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	11790	-20	5	-0.17	69605350	5916	13.45	11810	11880	11560	15350	8270	11810	11765.61	1.93	0	2724	12283	12046	11703	11466	11123	12165	11585	82	3540	500	8500	10	1	15607500	1840	38.28	1.18	12	0.04	308.00	9970.00	17640	20240701	-33.16	9410	20240805	25.29	17640	-33.16	20240701	9410	25.29	20240805	17640	-33.16	20240701	9410	25.29	20240805	0.99	N	149950	500	81 억		300838	N	N	0	N	00	N
65	20240821	090835	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	11670	-140	5	-1.19	19097330	1637	3.72	11810	11810	11560	15350	8270	11810	11666.05	1.93	0	391	12283	12046	11703	11466	11123	12165	11585	82	3540	500	8500	10	1	15607500	1821	37.89	1.17	12	0.01	308.00	9970.00	17640	20240701	-33.84	9410	20240805	24.02	17640	-33.84	20240701	9410	24.02	20240805	17640	-33.84	20240701	9410	24.02	20240805	0.99	N	149950	500	81 억		300838	N	N	0	N	00	N
66	20240820	160825	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	11810	390	2	3.42	514737420	43973	73.32	11540	11940	11360	14840	8000	11420	11705.81	1.76	0	26427	11820	11620	11440	11240	11060	11530	11150	82	3420	500	8220	10	1	15607500	1843	38.34	1.18	12	0.28	308.00	9970.00	17640	20240701	-33.05	9410	20240805	25.50	17640	-33.05	20240701	9410	25.50	20240805	17640	-33.05	20240701	9410	25.50	20240805	1.00	N	149950	500	81 억		274537	N	N	0	N	00	N
67	20240820	150838	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	11890	470	2	4.12	486214040	41567	69.30	11540	11940	11360	14840	8000	11420	11697.17	1.76	0	25965	11820	11620	11440	11240	11060	11530	11150	82	3420	500	8220	10	1	15607500	1856	38.60	1.19	12	0.27	308.00	9970.00	17640	20240701	-32.60	9410	20240805	26.35	17640	-32.60	20240701	9410	26.35	20240805	17640	-32.60	20240701	9410	26.35	20240805	1.00	N	149950	500	81 억		274537	N	N	0	N	00	N
68	20240820	140834	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	11850	430	2	3.77	425272910	36417	60.72	11540	11940	11360	14840	8000	11420	11677.92	1.76	0	24065	11820	11620	11440	11240	11060	11530	11150	82	3420	500	8220	10	1	15607500	1849	38.47	1.19	12	0.23	308.00	9970.00	17640	20240701	-32.82	9410	20240805	25.93	17640	-32.82	20240701	9410	25.93	20240805	17640	-32.82	20240701	9410	25.93	20240805	1.00	N	149950	500	81 억		274537	N	N	0	N	00	N
69	20240820	130836	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	11800	380	2	3.33	315908680	27191	45.34	11540	11830	11360	14840	8000	11420	11618.19	1.76	0	16378	11820	11620	11440	11240	11060	11530	11150	82	3420	500	8220	10	1	15607500	1842	38.31	1.18	12	0.17	308.00	9970.00	17640	20240701	-33.11	9410	20240805	25.40	17640	-33.11	20240701	9410	25.40	20240805	17640	-33.11	20240701	9410	25.40	20240805	1.00	N	149950	500	81 억		274537	N	N	0	N	00	N
70	20240820	120832	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	11740	320	2	2.80	243334310	21027	35.06	11540	11760	11360	14840	8000	11420	11572.53	1.76	0	11934	11820	11620	11440	11240	11060	11530	11150	82	3420	500	8220	10	1	15607500	1832	38.12	1.18	12	0.13	308.00	9970.00	17640	20240701	-33.45	9410	20240805	24.76	17640	-33.45	20240701	9410	24.76	20240805	17640	-33.45	20240701	9410	24.76	20240805	1.00	N	149950	500	81 억		274537	N	N	0	N	00	N
71	20240820	110829	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	11620	200	2	1.75	164302420	14259	23.77	11540	11650	11360	14840	8000	11420	11522.77	1.76	0	7719	11820	11620	11440	11240	11060	11530	11150	82	3420	500	8220	10	1	15607500	1814	37.73	1.17	12	0.09	308.00	9970.00	17640	20240701	-34.13	9410	20240805	23.49	17640	-34.13	20240701	9410	23.49	20240805	17640	-34.13	20240701	9410	23.49	20240805	1.00	N	149950	500	81 억		274537	N	N	0	N	00	N
72	20240820	100828	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	11540	120	2	1.05	115245210	10025	16.71	11540	11590	11360	14840	8000	11420	11495.84	1.76	0	4787	11820	11620	11440	11240	11060	11530	11150	82	3420	500	8220	10	1	15607500	1801	37.47	1.16	12	0.06	308.00	9970.00	17640	20240701	-34.58	9410	20240805	22.64	17640	-34.58	20240701	9410	22.64	20240805	17640	-34.58	20240701	9410	22.64	20240805	1.00	N	149950	500	81 억		274537	N	N	0	N	00	N
73	20240820	090830	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	11440	20	2	0.18	1775270	155	0.26	11540	11540	11420	14840	8000	11420	11455.17	1.76	0	56	11820	11620	11440	11240	11060	11530	11150	82	3420	500	8220	10	1	15607500	1785	37.14	1.15	12	0.00	308.00	9970.00	17640	20240701	-35.15	9410	20240805	21.57	17640	-35.15	20240701	9410	21.57	20240805	17640	-35.15	20240701	9410	21.57	20240805	1.00	N	149950	500	81 억		274537	N	N	0	N	00	N
74	20240819	160821	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	11420	-20	5	-0.17	684740050	59977	96.46	11600	11640	11260	14870	8010	11440	11416.71	1.80	0	-6020	11986	11712	11306	11032	10626	11850	11170	82	3430	500	8230	10	1	15607500	1782	37.08	1.15	12	0.38	308.00	9970.00	17640	20240701	-35.26	9410	20240805	21.36	17640	-35.26	20240701	9410	21.36	20240805	17640	-35.26	20240701	9410	21.36	20240805	0.99	N	149950	500	81 억		280411	N	N	0	N	00	N
75	20240819	150828	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	11390	-50	5	-0.44	632127170	55354	89.02	11600	11640	11260	14870	8010	11440	11419.72	1.80	0	-6771	11986	11712	11306	11032	10626	11850	11170	82	3430	500	8230	10	1	15607500	1778	36.98	1.14	12	0.35	308.00	9970.00	17640	20240701	-35.43	9410	20240805	21.04	17640	-35.43	20240701	9410	21.04	20240805	17640	-35.43	20240701	9410	21.04	20240805	0.99	N	149950	500	81 억		280411	N	N	0	N	00	N
76	20240819	140829	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	11360	-80	5	-0.70	580753660	50827	81.74	11600	11640	11260	14870	8010	11440	11426.09	1.80	0	-7443	11986	11712	11306	11032	10626	11850	11170	82	3430	500	8230	10	1	15607500	1773	36.88	1.14	12	0.33	308.00	9970.00	17640	20240701	-35.60	9410	20240805	20.72	17640	-35.60	20240701	9410	20.72	20240805	17640	-35.60	20240701	9410	20.72	20240805	0.99	N	149950	500	81 억		280411	N	N	0	N	00	N
77	20240819	130825	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	11380	-60	5	-0.52	480983650	42056	67.64	11600	11640	11260	14870	8010	11440	11436.74	1.80	0	-5423	11986	11712	11306	11032	10626	11850	11170	82	3430	500	8230	10	1	15607500	1776	36.95	1.14	12	0.27	308.00	9970.00	17640	20240701	-35.49	9410	20240805	20.94	17640	-35.49	20240701	9410	20.94	20240805	17640	-35.49	20240701	9410	20.94	20240805	0.99	N	149950	500	81 억		280411	N	N	0	N	00	N
78	20240819	120824	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	11430	-10	5	-0.09	418528410	36580	58.83	11600	11640	11260	14870	8010	11440	11441.45	1.80	0	-5876	11986	11712	11306	11032	10626	11850	11170	82	3430	500	8230	10	1	15607500	1784	37.11	1.15	12	0.23	308.00	9970.00	17640	20240701	-35.20	9410	20240805	21.47	17640	-35.20	20240701	9410	21.47	20240805	17640	-35.20	20240701	9410	21.47	20240805	0.99	N	149950	500	81 억		280411	N	N	0	N	00	N
79	20240819	110826	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	11390	-50	5	-0.44	360947370	31537	50.72	11600	11640	11260	14870	8010	11440	11445.20	1.80	0	-6498	11986	11712	11306	11032	10626	11850	11170	82	3430	500	8230	10	1	15607500	1778	36.98	1.14	12	0.20	308.00	9970.00	17640	20240701	-35.43	9410	20240805	21.04	17640	-35.43	20240701	9410	21.04	20240805	17640	-35.43	20240701	9410	21.04	20240805	0.99	N	149950	500	81 억		280411	N	N	0	N	00	N
80	20240819	100828	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	11390	-50	5	-0.44	302969040	26421	42.49	11600	11640	11260	14870	8010	11440	11466.98	1.80	0	-2483	11986	11712	11306	11032	10626	11850	11170	82	3430	500	8230	10	1	15607500	1778	36.98	1.14	12	0.17	308.00	9970.00	17640	20240701	-35.43	9410	20240805	21.04	17640	-35.43	20240701	9410	21.04	20240805	17640	-35.43	20240701	9410	21.04	20240805	0.99	N	149950	500	81 억		280411	N	N	0	N	00	N
81	20240819	090827	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	11350	-90	5	-0.79	105485080	9158	14.73	11600	11640	11260	14870	8010	11440	11518.35	1.80	0	-3945	11986	11712	11306	11032	10626	11850	11170	82	3430	500	8230	10	1	15607500	1771	36.85	1.14	12	0.06	308.00	9970.00	17640	20240701	-35.66	9410	20240805	20.62	17640	-35.66	20240701	9410	20.62	20240805	17640	-35.66	20240701	9410	20.62	20240805	0.99	N	149950	500	81 억		280411	N	N	0	N	00	N
82	20240816	160819	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	11440	630	2	5.83	705595470	62167	102.91	11010	11580	10900	14050	7570	10810	11349.93	1.75	0	8890	11056	10932	10846	10722	10636	10890	10680	82	3240	500	7780	10	1	15607500	1785	37.14	1.15	12	0.40	308.00	9970.00	17640	20240701	-35.15	9410	20240805	21.57	17640	-35.15	20240701	9410	21.57	20240805	17640	-35.15	20240701	9410	21.57	20240805	1.04	N	149950	500	81 억		272543	N	N	0	N	00	N
83	20240816	150821	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	11410	600	2	5.55	666480870	58743	97.25	11010	11580	10900	14050	7570	10810	11345.71	1.75	0	8505	11056	10932	10846	10722	10636	10890	10680	82	3240	500	7780	10	1	15607500	1781	37.05	1.14	12	0.38	308.00	9970.00	17640	20240701	-35.32	9410	20240805	21.25	17640	-35.32	20240701	9410	21.25	20240805	17640	-35.32	20240701	9410	21.25	20240805	1.04	N	149950	500	81 억		272543	N	N	0	N	00	N
84	20240816	140825	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	11330	520	2	4.81	511385230	45097	74.66	11010	11580	10900	14050	7570	10810	11339.67	1.75	0	2678	11056	10932	10846	10722	10636	10890	10680	82	3240	500	7780	10	1	15607500	1768	36.79	1.14	12	0.29	308.00	9970.00	17640	20240701	-35.77	9410	20240805	20.40	17640	-35.77	20240701	9410	20.40	20240805	17640	-35.77	20240701	9410	20.40	20240805	1.04	N	149950	500	81 억		272543	N	N	0	N	00	N
85	20240816	130827	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	11240	430	2	3.98	235634010	20998	34.76	11010	11400	10900	14050	7570	10810	11221.74	1.75	0	6867	11056	10932	10846	10722	10636	10890	10680	82	3240	500	7780	10	1	15607500	1754	36.49	1.13	12	0.13	308.00	9970.00	17640	20240701	-36.28	9410	20240805	19.45	17640	-36.28	20240701	9410	19.45	20240805	17640	-36.28	20240701	9410	19.45	20240805	1.04	N	149950	500	81 억		272543	N	N	0	N	00	N
86	20240816	120821	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	11270	460	2	4.26	225708980	20114	33.30	11010	11400	10900	14050	7570	10810	11221.49	1.75	0	6964	11056	10932	10846	10722	10636	10890	10680	82	3240	500	7780	10	1	15607500	1759	36.59	1.13	12	0.13	308.00	9970.00	17640	20240701	-36.11	9410	20240805	19.77	17640	-36.11	20240701	9410	19.77	20240805	17640	-36.11	20240701	9410	19.77	20240805	1.04	N	149950	500	81 억		272543	N	N	0	N	00	N
87	20240816	110825	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	11250	440	2	4.07	129507590	11611	19.22	11010	11250	10900	14050	7570	10810	11153.87	1.75	0	5729	11056	10932	10846	10722	10636	10890	10680	82	3240	500	7780	10	1	15607500	1756	36.53	1.13	12	0.07	308.00	9970.00	17640	20240701	-36.22	9410	20240805	19.55	17640	-36.22	20240701	9410	19.55	20240805	17640	-36.22	20240701	9410	19.55	20240805	1.04	N	149950	500	81 억		272543	N	N	0	N	00	N
88	20240816	100822	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	11190	380	2	3.52	59962200	5409	8.95	11010	11230	10900	14050	7570	10810	11085.64	1.75	0	1430	11056	10932	10846	10722	10636	10890	10680	82	3240	500	7780	10	1	15607500	1746	36.33	1.12	12	0.03	308.00	9970.00	17640	20240701	-36.56	9410	20240805	18.92	17640	-36.56	20240701	9410	18.92	20240805	17640	-36.56	20240701	9410	18.92	20240805	1.04	N	149950	500	81 억		272543	N	N	0	N	00	N
89	20240816	090822	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	11140	330	2	3.05	7960360	718	1.19	11010	11150	11010	14050	7570	10810	11086.85	1.75	0	-60	11056	10932	10846	10722	10636	10890	10680	82	3240	500	7780	10	1	15607500	1739	36.17	1.12	12	0.00	308.00	9970.00	17640	20240701	-36.85	9410	20240805	18.38	17640	-36.85	20240701	9410	18.38	20240805	17640	-36.85	20240701	9410	18.38	20240805	1.04	N	149950	500	81 억		272543	N	N	0	N	00	N
90	20240814	160823	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	10810	10	2	0.09	652910750	60387	154.63	10940	10970	10760	14040	7560	10800	10812.11	1.62	0	20095	11300	11050	10900	10650	10500	10975	10575	82	3240	500	7770	10	1	15607500	1687	35.10	1.08	12	0.39	308.00	9970.00	17640	20240701	-38.72	9410	20240805	14.88	17640	-38.72	20240701	9410	14.88	20240805	17640	-38.72	20240701	9410	14.88	20240805	1.04	N	149950	500	81 억		252600	N	N	0	N	00	N
91	20240814	150825	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	10800	0	3	0.00	581033340	53735	137.60	10940	10970	10760	14040	7560	10800	10812.94	1.62	0	18664	11300	11050	10900	10650	10500	10975	10575	82	3240	500	7770	10	1	15607500	1686	35.06	1.08	12	0.34	308.00	9970.00	17640	20240701	-38.78	9410	20240805	14.77	17640	-38.78	20240701	9410	14.77	20240805	17640	-38.78	20240701	9410	14.77	20240805	1.04	N	149950	500	81 억		252600	N	N	0	N	00	N
92	20240814	140829	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	10800	0	3	0.00	369545950	34179	87.52	10940	10970	10760	14040	7560	10800	10812.08	1.62	0	7777	11300	11050	10900	10650	10500	10975	10575	82	3240	500	7770	10	1	15607500	1686	35.06	1.08	12	0.22	308.00	9970.00	17640	20240701	-38.78	9410	20240805	14.77	17640	-38.78	20240701	9410	14.77	20240805	17640	-38.78	20240701	9410	14.77	20240805	1.04	N	149950	500	81 억		252600	N	N	0	N	00	N
93	20240814	130826	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	10800	0	3	0.00	310519200	28714	73.53	10940	10970	10760	14040	7560	10800	10814.21	1.62	0	6084	11300	11050	10900	10650	10500	10975	10575	82	3240	500	7770	10	1	15607500	1686	35.06	1.08	12	0.18	308.00	9970.00	17640	20240701	-38.78	9410	20240805	14.77	17640	-38.78	20240701	9410	14.77	20240805	17640	-38.78	20240701	9410	14.77	20240805	1.04	N	149950	500	81 억		252600	N	N	0	N	00	N
94	20240814	120821	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	10800	0	3	0.00	188683120	17433	44.64	10940	10970	10760	14040	7560	10800	10823.33	1.62	0	2767	11300	11050	10900	10650	10500	10975	10575	82	3240	500	7770	10	1	15607500	1686	35.06	1.08	12	0.11	308.00	9970.00	17640	20240701	-38.78	9410	20240805	14.77	17640	-38.78	20240701	9410	14.77	20240805	17640	-38.78	20240701	9410	14.77	20240805	1.04	N	149950	500	81 억		252600	N	N	0	N	00	N
95	20240814	110817	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	10820	20	2	0.19	108921250	10057	25.75	10940	10970	10760	14040	7560	10800	10830.39	1.62	0	218	11300	11050	10900	10650	10500	10975	10575	82	3240	500	7770	10	1	15607500	1689	35.13	1.09	12	0.06	308.00	9970.00	17640	20240701	-38.66	9410	20240805	14.98	17640	-38.66	20240701	9410	14.98	20240805	17640	-38.66	20240701	9410	14.98	20240805	1.04	N	149950	500	81 억		252600	N	N	0	N	00	N
96	20240814	100817	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	10860	60	2	0.56	54607680	5039	12.90	10940	10970	10760	14040	7560	10800	10837.01	1.62	0	-624	11300	11050	10900	10650	10500	10975	10575	82	3240	500	7770	10	1	15607500	1695	35.26	1.09	12	0.03	308.00	9970.00	17640	20240701	-38.44	9410	20240805	15.41	17640	-38.44	20240701	9410	15.41	20240805	17640	-38.44	20240701	9410	15.41	20240805	1.04	N	149950	500	81 억		252600	N	N	0	N	00	N
97	20240814	090849	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	10970	170	2	1.57	3691570	337	0.86	10940	10970	10900	14040	7560	10800	10954.21	1.62	0	-157	11300	11050	10900	10650	10500	10975	10575	82	3240	500	7770	10	1	15607500	1712	35.62	1.10	12	0.00	308.00	9970.00	17640	20240701	-37.81	9410	20240805	16.58	17640	-37.81	20240701	9410	16.58	20240805	17640	-37.81	20240701	9410	16.58	20240805	1.04	N	149950	500	81 억		252600	N	N	0	N	00	N
98	20240813	160809	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	10800	-290	5	-2.61	422882960	39032	64.84	11150	11150	10750	14410	7770	11090	10834.26	1.61	0	1520	11723	11406	11213	10896	10703	11565	11055	82	3320	500	7980	10	1	15607500	1686	35.06	1.08	12	0.25	308.00	9970.00	17640	20240701	-38.78	9410	20240805	14.77	17640	-38.78	20240701	9410	14.77	20240805	17640	-38.78	20240701	9410	14.77	20240805	1.00	N	149950	500	81 억		251067	N	N	0	N	00	N
99	20240813	150816	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	10890	-200	5	-1.80	386210080	35639	59.20	11150	11150	10750	14410	7770	11090	10836.73	1.61	0	1824	11723	11406	11213	10896	10703	11565	11055	82	3320	500	7980	10	1	15607500	1700	35.36	1.09	12	0.23	308.00	9970.00	17640	20240701	-38.27	9410	20240805	15.73	17640	-38.27	20240701	9410	15.73	20240805	17640	-38.27	20240701	9410	15.73	20240805	1.00	N	149950	500	81 억		251067	N	N	0	N	00	N
100	20240813	140816	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	10770	-320	5	-2.89	335747660	30968	51.45	11150	11150	10750	14410	7770	11090	10841.76	1.61	0	1322	11723	11406	11213	10896	10703	11565	11055	82	3320	500	7980	10	1	15607500	1681	34.97	1.08	12	0.20	308.00	9970.00	17640	20240701	-38.95	9410	20240805	14.45	17640	-38.95	20240701	9410	14.45	20240805	17640	-38.95	20240701	9410	14.45	20240805	1.00	N	149950	500	81 억		251067	N	N	0	N	00	N
101	20240813	130816	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	10840	-250	5	-2.25	234634520	21645	35.96	11150	11150	10750	14410	7770	11090	10840.13	1.61	0	2271	11723	11406	11213	10896	10703	11565	11055	82	3320	500	7980	10	1	15607500	1692	35.19	1.09	12	0.14	308.00	9970.00	17640	20240701	-38.55	9410	20240805	15.20	17640	-38.55	20240701	9410	15.20	20240805	17640	-38.55	20240701	9410	15.20	20240805	1.00	N	149950	500	81 억		251067	N	N	0	N	00	N
102	20240813	120811	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	10810	-280	5	-2.52	220724440	20365	33.83	11150	11150	10750	14410	7770	11090	10838.42	1.61	0	2066	11723	11406	11213	10896	10703	11565	11055	82	3320	500	7980	10	1	15607500	1687	35.10	1.08	12	0.13	308.00	9970.00	17640	20240701	-38.72	9410	20240805	14.88	17640	-38.72	20240701	9410	14.88	20240805	17640	-38.72	20240701	9410	14.88	20240805	1.00	N	149950	500	81 억		251067	N	N	0	N	00	N
103	20240813	110810	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	10750	-340	5	-3.07	212667110	19620	32.59	11150	11150	10750	14410	7770	11090	10839.30	1.61	0	2286	11723	11406	11213	10896	10703	11565	11055	82	3320	500	7980	10	1	15607500	1678	34.90	1.08	12	0.13	308.00	9970.00	17640	20240701	-39.06	9410	20240805	14.24	17640	-39.06	20240701	9410	14.24	20240805	17640	-39.06	20240701	9410	14.24	20240805	1.00	N	149950	500	81 억		251067	N	N	0	N	00	N
104	20240813	100811	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	10910	-180	5	-1.62	42094540	3852	6.40	11150	11150	10870	14410	7770	11090	10927.97	1.61	0	112	11723	11406	11213	10896	10703	11565	11055	82	3320	500	7980	10	1	15607500	1703	35.42	1.09	12	0.02	308.00	9970.00	17640	20240701	-38.15	9410	20240805	15.94	17640	-38.15	20240701	9410	15.94	20240805	17640	-38.15	20240701	9410	15.94	20240805	1.00	N	149950	500	81 억		251067	N	N	0	N	00	N
105	20240813	090815	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	10900	-190	5	-1.71	23079680	2110	3.51	11150	11150	10880	14410	7770	11090	10938.24	1.61	0	698	11723	11406	11213	10896	10703	11565	11055	82	3320	500	7980	10	1	15607500	1701	35.39	1.09	12	0.01	308.00	9970.00	17640	20240701	-38.21	9410	20240805	15.83	17640	-38.21	20240701	9410	15.83	20240805	17640	-38.21	20240701	9410	15.83	20240805	1.00	N	149950	500	81 억		251067	N	N	0	N	00	N
106	20240812	160804	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	11090	60	2	0.54	658927050	58992	123.28	11030	11530	11020	14330	7730	11030	11169.77	1.54	0	10256	11903	11466	11203	10766	10503	11335	10635	82	3300	500	7940	10	1	15607500	1731	36.01	1.11	12	0.38	308.00	9970.00	17640	20240701	-37.13	9410	20240805	17.85	17640	-37.13	20240701	9410	17.85	20240805	17640	-37.13	20240701	9410	17.85	20240805	0.94	N	149950	500	81 억		240819	N	N	0	N	00	N
107	20240812	150805	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	11130	100	2	0.91	588630320	52654	110.04	11030	11530	11020	14330	7730	11030	11179.21	1.54	0	8591	11903	11466	11203	10766	10503	11335	10635	82	3300	500	7940	10	1	15607500	1737	36.14	1.12	12	0.34	308.00	9970.00	17640	20240701	-36.90	9410	20240805	18.28	17640	-36.90	20240701	9410	18.28	20240805	17640	-36.90	20240701	9410	18.28	20240805	0.94	N	149950	500	81 억		240819	N	N	0	N	00	N
108	20240812	140805	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	11060	30	2	0.27	434876250	38793	81.07	11030	11530	11020	14330	7730	11030	11210.17	1.54	0	4053	11903	11466	11203	10766	10503	11335	10635	82	3300	500	7940	10	1	15607500	1726	35.91	1.11	12	0.25	308.00	9970.00	17640	20240701	-37.30	9410	20240805	17.53	17640	-37.30	20240701	9410	17.53	20240805	17640	-37.30	20240701	9410	17.53	20240805	0.94	N	149950	500	81 억		240819	N	N	0	N	00	N
109	20240812	130802	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	11120	90	2	0.82	295564050	26186	54.72	11030	11530	11030	14330	7730	11030	11287.10	1.54	0	-2261	11903	11466	11203	10766	10503	11335	10635	82	3300	500	7940	10	1	15607500	1736	36.10	1.12	12	0.17	308.00	9970.00	17640	20240701	-36.96	9410	20240805	18.17	17640	-36.96	20240701	9410	18.17	20240805	17640	-36.96	20240701	9410	18.17	20240805	0.94	N	149950	500	81 억		240819	N	N	0	N	00	N
110	20240812	120801	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	11150	120	2	1.09	279308240	24725	51.67	11030	11530	11030	14330	7730	11030	11296.59	1.54	0	-1406	11903	11466	11203	10766	10503	11335	10635	82	3300	500	7940	10	1	15607500	1740	36.20	1.12	12	0.16	308.00	9970.00	17640	20240701	-36.79	9410	20240805	18.49	17640	-36.79	20240701	9410	18.49	20240805	17640	-36.79	20240701	9410	18.49	20240805	0.94	N	149950	500	81 억		240819	N	N	0	N	00	N
111	20240812	110803	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	11250	220	2	1.99	241391480	21337	44.59	11030	11530	11030	14330	7730	11030	11313.28	1.54	0	1386	11903	11466	11203	10766	10503	11335	10635	82	3300	500	7940	10	1	15607500	1756	36.53	1.13	12	0.14	308.00	9970.00	17640	20240701	-36.22	9410	20240805	19.55	17640	-36.22	20240701	9410	19.55	20240805	17640	-36.22	20240701	9410	19.55	20240805	0.94	N	149950	500	81 억		240819	N	N	0	N	00	N
112	20240812	100757	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	11310	280	2	2.54	141818500	12530	26.18	11030	11530	11030	14330	7730	11030	11318.32	1.54	0	2816	11903	11466	11203	10766	10503	11335	10635	82	3300	500	7940	10	1	15607500	1765	36.72	1.13	12	0.08	308.00	9970.00	17640	20240701	-35.88	9410	20240805	20.19	17640	-35.88	20240701	9410	20.19	20240805	17640	-35.88	20240701	9410	20.19	20240805	0.94	N	149950	500	81 억		240819	N	N	0	N	00	N
113	20240812	090755	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	11210	180	2	1.63	939280	84	0.18	11030	11210	11030	14330	7730	11030	11181.90	1.54	0	10	11903	11466	11203	10766	10503	11335	10635	82	3300	500	7940	10	1	15607500	1750	36.40	1.12	12	0.00	308.00	9970.00	17640	20240701	-36.45	9410	20240805	19.13	17640	-36.45	20240701	9410	19.13	20240805	17640	-36.45	20240701	9410	19.13	20240805	0.94	N	149950	500	81 억		240819	N	N	0	N	00	N
114	20240809	160753	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	11030	0	3	0.00	537467550	47844	109.03	11300	11640	10940	14330	7730	11030	11233.75	1.61	0	-9203	11943	11486	10943	10486	9943	11715	10715	82	3300	500	7940	10	1	15607500	1722	35.81	1.11	12	0.31	308.00	9970.00	17640	20240701	-37.47	9410	20240805	17.22	17640	-37.47	20240701	9410	17.22	20240805	17640	-37.47	20240701	9410	17.22	20240805	0.94	N	149950	500	81 억		250610	N	N	0	N	00	N
115	20240809	150811	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	11170	140	2	1.27	524456780	46673	106.36	11300	11640	10940	14330	7730	11030	11236.83	1.61	0	-8530	11943	11486	10943	10486	9943	11715	10715	82	3300	500	7940	10	1	15607500	1743	36.27	1.12	12	0.30	308.00	9970.00	17640	20240701	-36.68	9410	20240805	18.70	17640	-36.68	20240701	9410	18.70	20240805	17640	-36.68	20240701	9410	18.70	20240805	0.94	N	149950	500	81 억		250610	N	N	0	N	00	N
116	20240809	140812	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	10960	-70	5	-0.63	513285580	45673	104.08	11300	11640	10940	14330	7730	11030	11238.27	1.61	0	-7926	11943	11486	10943	10486	9943	11715	10715	82	3300	500	7940	10	1	15607500	1711	35.58	1.10	12	0.29	308.00	9970.00	17640	20240701	-37.87	9410	20240805	16.47	17640	-37.87	20240701	9410	16.47	20240805	17640	-37.87	20240701	9410	16.47	20240805	0.94	N	149950	500	81 억		250610	N	N	0	N	00	N
117	20240809	130808	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	11000	-30	5	-0.27	454296440	40300	91.84	11300	11640	10970	14330	7730	11030	11272.86	1.61	0	-7247	11943	11486	10943	10486	9943	11715	10715	82	3300	500	7940	10	1	15607500	1717	35.71	1.10	12	0.26	308.00	9970.00	17640	20240701	-37.64	9410	20240805	16.90	17640	-37.64	20240701	9410	16.90	20240805	17640	-37.64	20240701	9410	16.90	20240805	0.94	N	149950	500	81 억		250610	N	N	0	N	00	N
118	20240809	120807	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	11230	200	2	1.81	304848690	26791	61.05	11300	11640	11120	14330	7730	11030	11378.77	1.61	0	-3523	11943	11486	10943	10486	9943	11715	10715	82	3300	500	7940	10	1	15607500	1753	36.46	1.13	12	0.17	308.00	9970.00	17640	20240701	-36.34	9410	20240805	19.34	17640	-36.34	20240701	9410	19.34	20240805	17640	-36.34	20240701	9410	19.34	20240805	0.94	N	149950	500	81 억		250610	N	N	0	N	00	N
119	20240809	110801	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	11180	150	2	1.36	240605600	21067	48.01	11300	11640	11150	14330	7730	11030	11420.97	1.61	0	-3033	11943	11486	10943	10486	9943	11715	10715	82	3300	500	7940	10	1	15607500	1745	36.30	1.12	12	0.13	308.00	9970.00	17640	20240701	-36.62	9410	20240805	18.81	17640	-36.62	20240701	9410	18.81	20240805	17640	-36.62	20240701	9410	18.81	20240805	0.94	N	149950	500	81 억		250610	N	N	0	N	00	N
120	20240809	100809	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	11580	550	2	4.99	125610290	10957	24.97	11300	11600	11300	14330	7730	11030	11463.93	1.61	0	2835	11943	11486	10943	10486	9943	11715	10715	82	3300	500	7940	10	1	15607500	1807	37.60	1.16	12	0.07	308.00	9970.00	17640	20240701	-34.35	9410	20240805	23.06	17640	-34.35	20240701	9410	23.06	20240805	17640	-34.35	20240701	9410	23.06	20240805	0.94	N	149950	500	81 억		250610	N	N	0	N	00	N
121	20240809	090802	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	11430	400	2	3.63	17803490	1566	3.57	11300	11480	11300	14330	7730	11030	11368.77	1.61	0	735	11943	11486	10943	10486	9943	11715	10715	82	3300	500	7940	10	1	15607500	1784	37.11	1.15	12	0.01	308.00	9970.00	17640	20240701	-35.20	9410	20240805	21.47	17640	-35.20	20240701	9410	21.47	20240805	17640	-35.20	20240701	9410	21.47	20240805	0.94	N	149950	500	81 억		250610	N	N	0	N	00	N
122	20240808	160748	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	11030	130	2	1.19	483272380	43881	235.62	10900	11400	10400	14170	7630	10900	11013.25	1.65	0	-6289	11420	11160	10840	10580	10260	11290	10710	82	3270	500	7840	10	1	15607500	1722	35.81	1.11	12	0.28	308.00	9970.00	17640	20240701	-37.47	9410	20240805	17.22	17640	-37.47	20240701	9410	17.22	20240805	17640	-37.47	20240701	9410	17.22	20240805	0.95	N	149950	500	81 억		256784	N	N	0	N	00	N
123	20240808	150758	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	11200	300	2	2.75	416561950	37923	203.62	10900	11400	10400	14170	7630	10900	10984.41	1.65	0	-4535	11420	11160	10840	10580	10260	11290	10710	82	3270	500	7840	10	1	15607500	1748	36.36	1.12	12	0.24	308.00	9970.00	17640	20240701	-36.51	9410	20240805	19.02	17640	-36.51	20240701	9410	19.02	20240805	17640	-36.51	20240701	9410	19.02	20240805	0.95	N	149950	500	81 억		256784	N	N	0	N	00	N
124	20240808	140800	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	11080	180	2	1.65	176591020	16575	89.00	10900	11100	10400	14170	7630	10900	10654.06	1.65	0	49	11420	11160	10840	10580	10260	11290	10710	82	3270	500	7840	10	1	15607500	1729	35.97	1.11	12	0.11	308.00	9970.00	17640	20240701	-37.19	9410	20240805	17.75	17640	-37.19	20240701	9410	17.75	20240805	17640	-37.19	20240701	9410	17.75	20240805	0.95	N	149950	500	81 억		256784	N	N	0	N	00	N
125	20240808	130800	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	10780	-120	5	-1.10	133921660	12676	68.06	10900	10900	10400	14170	7630	10900	10564.98	1.65	0	1645	11420	11160	10840	10580	10260	11290	10710	82	3270	500	7840	10	1	15607500	1682	35.00	1.08	12	0.08	308.00	9970.00	17640	20240701	-38.89	9410	20240805	14.56	17640	-38.89	20240701	9410	14.56	20240805	17640	-38.89	20240701	9410	14.56	20240805	0.95	N	149950	500	81 억		256784	N	N	0	N	00	N
126	20240808	120805	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	10570	-330	5	-3.03	119516050	11327	60.82	10900	10900	10400	14170	7630	10900	10551.43	1.65	0	1377	11420	11160	10840	10580	10260	11290	10710	82	3270	500	7840	10	1	15607500	1650	34.32	1.06	12	0.07	308.00	9970.00	17640	20240701	-40.08	9410	20240805	12.33	17640	-40.08	20240701	9410	12.33	20240805	17640	-40.08	20240701	9410	12.33	20240805	0.95	N	149950	500	81 억		256784	N	N	0	N	00	N
127	20240808	110758	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	10520	-380	5	-3.49	90653420	8584	46.09	10900	10900	10400	14170	7630	10900	10560.74	1.65	0	199	11420	11160	10840	10580	10260	11290	10710	82	3270	500	7840	10	1	15607500	1642	34.16	1.06	12	0.05	308.00	9970.00	17640	20240701	-40.36	9410	20240805	11.80	17640	-40.36	20240701	9410	11.80	20240805	17640	-40.36	20240701	9410	11.80	20240805	0.95	N	149950	500	81 억		256784	N	N	0	N	00	N
128	20240808	100756	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	10590	-310	5	-2.84	47895940	4538	24.37	10900	10900	10400	14170	7630	10900	10554.42	1.65	0	196	11420	11160	10840	10580	10260	11290	10710	82	3270	500	7840	10	1	15607500	1653	34.38	1.06	12	0.03	308.00	9970.00	17640	20240701	-39.97	9410	20240805	12.54	17640	-39.97	20240701	9410	12.54	20240805	17640	-39.97	20240701	9410	12.54	20240805	0.95	N	149950	500	81 억		256784	N	N	0	N	00	N
129	20240808	090752	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	10790	-110	5	-1.01	11017240	1029	5.53	10900	10900	10680	14170	7630	10900	10706.74	1.65	0	448	11420	11160	10840	10580	10260	11290	10710	82	3270	500	7840	10	1	15607500	1684	35.03	1.08	12	0.01	308.00	9970.00	17640	20240701	-38.83	9410	20240805	14.67	17640	-38.83	20240701	9410	14.67	20240805	17640	-38.83	20240701	9410	14.67	20240805	0.95	N	149950	500	81 억		256784	N	N	0	N	00	N
130	20240807	160738	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	10900	160	2	1.49	201774120	18619	36.21	10520	11100	10520	13960	7520	10740	10837.01	1.62	0	3424	11280	11010	10530	10260	9780	11145	10395	82	3220	500	7730	10	1	15607500	1701	35.39	1.09	12	0.12	308.00	9970.00	17640	20240701	-38.21	9410	20240805	15.83	17640	-38.21	20240701	9410	15.83	20240805	17640	-38.21	20240701	9410	15.83	20240805	0.89	N	149950	500	81 억		253405	N	N	0	N	00	N
131	20240807	150750	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	10910	170	2	1.58	196714900	18155	35.31	10520	11100	10520	13960	7520	10740	10835.31	1.62	0	3435	11280	11010	10530	10260	9780	11145	10395	82	3220	500	7730	10	1	15607500	1703	35.42	1.09	12	0.12	308.00	9970.00	17640	20240701	-38.15	9410	20240805	15.94	17640	-38.15	20240701	9410	15.94	20240805	17640	-38.15	20240701	9410	15.94	20240805	0.89	N	149950	500	81 억		253405	N	N	0	N	00	N
132	20240807	140756	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	11080	340	2	3.17	160926500	14896	28.97	10520	11100	10520	13960	7520	10740	10803.34	1.62	0	3978	11280	11010	10530	10260	9780	11145	10395	82	3220	500	7730	10	1	15607500	1729	35.97	1.11	12	0.10	308.00	9970.00	17640	20240701	-37.19	9410	20240805	17.75	17640	-37.19	20240701	9410	17.75	20240805	17640	-37.19	20240701	9410	17.75	20240805	0.89	N	149950	500	81 억		253405	N	N	0	N	00	N
133	20240807	130750	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	10930	190	2	1.77	146886510	13620	26.49	10520	11050	10520	13960	7520	10740	10784.63	1.62	0	4228	11280	11010	10530	10260	9780	11145	10395	82	3220	500	7730	10	1	15607500	1706	35.49	1.10	12	0.09	308.00	9970.00	17640	20240701	-38.04	9410	20240805	16.15	17640	-38.04	20240701	9410	16.15	20240805	17640	-38.04	20240701	9410	16.15	20240805	0.89	N	149950	500	81 억		253405	N	N	0	N	00	N
134	20240807	120753	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	10910	170	2	1.58	123284740	11474	22.32	10520	10910	10520	13960	7520	10740	10744.71	1.62	0	3181	11280	11010	10530	10260	9780	11145	10395	82	3220	500	7730	10	1	15607500	1703	35.42	1.09	12	0.07	308.00	9970.00	17640	20240701	-38.15	9410	20240805	15.94	17640	-38.15	20240701	9410	15.94	20240805	17640	-38.15	20240701	9410	15.94	20240805	0.89	N	149950	500	81 억		253405	N	N	0	N	00	N
135	20240807	110752	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	10860	120	2	1.12	84629330	7925	15.41	10520	10890	10520	13960	7520	10740	10678.76	1.62	0	1437	11280	11010	10530	10260	9780	11145	10395	82	3220	500	7730	10	1	15607500	1695	35.26	1.09	12	0.05	308.00	9970.00	17640	20240701	-38.44	9410	20240805	15.41	17640	-38.44	20240701	9410	15.41	20240805	17640	-38.44	20240701	9410	15.41	20240805	0.89	N	149950	500	81 억		253405	N	N	0	N	00	N
136	20240807	100746	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	10640	-100	5	-0.93	41202840	3898	7.58	10520	10740	10520	13960	7520	10740	10570.16	1.62	0	292	11280	11010	10530	10260	9780	11145	10395	82	3220	500	7730	10	1	15607500	1661	34.55	1.07	12	0.02	308.00	9970.00	17640	20240701	-39.68	9410	20240805	13.07	17640	-39.68	20240701	9410	13.07	20240805	17640	-39.68	20240701	9410	13.07	20240805	0.89	N	149950	500	81 억		253405	N	N	0	N	00	N
137	20240807	090813	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	10540	-200	5	-1.86	24477150	2317	4.51	10520	10640	10520	13960	7520	10740	10564.00	1.62	0	348	11280	11010	10530	10260	9780	11145	10395	82	3220	500	7730	10	1	15607500	1645	34.22	1.06	12	0.01	308.00	9970.00	17640	20240701	-40.25	9410	20240805	12.01	17640	-40.25	20240701	9410	12.01	20240805	17640	-40.25	20240701	9410	12.01	20240805	0.89	N	149950	500	81 억		253405	N	N	0	N	00	N
138	20240806	160737	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	10740	460	2	4.47	541065210	51376	29.34	10280	10800	10050	13360	7200	10280	10531.46	1.67	0	-7403	12086	11182	10296	9392	8506	10740	8950	82	3080	500	7400	10	1	15607500	1676	34.87	1.08	12	0.33	308.00	9970.00	17640	20240701	-39.12	9410	20240805	14.13	17640	-39.12	20240701	9410	14.13	20240805	17640	-39.12	20240701	9410	14.13	20240805	0.93	N	149950	500	81 억		260839	N	N	0	N	00	N
139	20240806	150748	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	10600	320	2	3.11	525129890	49881	28.49	10280	10800	10050	13360	7200	10280	10527.65	1.67	0	-6835	12086	11182	10296	9392	8506	10740	8950	82	3080	500	7400	10	1	15607500	1654	34.42	1.06	12	0.32	308.00	9970.00	17640	20240701	-39.91	9410	20240805	12.65	17640	-39.91	20240701	9410	12.65	20240805	17640	-39.91	20240701	9410	12.65	20240805	0.93	N	149950	500	81 억		260839	N	N	0	N	00	N
140	20240806	140745	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	10530	250	2	2.43	485588360	46140	26.35	10280	10800	10050	13360	7200	10280	10524.24	1.67	0	-8165	12086	11182	10296	9392	8506	10740	8950	82	3080	500	7400	10	1	15607500	1643	34.19	1.06	12	0.30	308.00	9970.00	17640	20240701	-40.31	9410	20240805	11.90	17640	-40.31	20240701	9410	11.90	20240805	17640	-40.31	20240701	9410	11.90	20240805	0.93	N	149950	500	81 억		260839	N	N	0	N	00	N
141	20240806	130747	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	10690	410	2	3.99	405608940	38599	22.04	10280	10800	10050	13360	7200	10280	10508.28	1.67	0	-3830	12086	11182	10296	9392	8506	10740	8950	82	3080	500	7400	10	1	15607500	1668	34.71	1.07	12	0.25	308.00	9970.00	17640	20240701	-39.40	9410	20240805	13.60	17640	-39.40	20240701	9410	13.60	20240805	17640	-39.40	20240701	9410	13.60	20240805	0.93	N	149950	500	81 억		260839	N	N	0	N	00	N
142	20240806	120748	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	10700	420	2	4.09	383257870	36511	20.85	10280	10800	10050	13360	7200	10280	10497.05	1.67	0	-5095	12086	11182	10296	9392	8506	10740	8950	82	3080	500	7400	10	1	15607500	1670	34.74	1.07	12	0.23	308.00	9970.00	17640	20240701	-39.34	9410	20240805	13.71	17640	-39.34	20240701	9410	13.71	20240805	17640	-39.34	20240701	9410	13.71	20240805	0.93	N	149950	500	81 억		260839	N	N	0	N	00	N
143	20240806	110738	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	10580	300	2	2.92	362063320	34526	19.72	10280	10800	10050	13360	7200	10280	10486.69	1.67	0	-5157	12086	11182	10296	9392	8506	10740	8950	82	3080	500	7400	10	1	15607500	1651	34.35	1.06	12	0.22	308.00	9970.00	17640	20240701	-40.02	9410	20240805	12.43	17640	-40.02	20240701	9410	12.43	20240805	17640	-40.02	20240701	9410	12.43	20240805	0.93	N	149950	500	81 억		260839	N	N	0	N	00	N
144	20240806	100738	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	10800	520	2	5.06	238922010	22861	13.06	10280	10800	10050	13360	7200	10280	10451.07	1.67	0	1428	12086	11182	10296	9392	8506	10740	8950	82	3080	500	7400	10	1	15607500	1686	35.06	1.08	12	0.15	308.00	9970.00	17640	20240701	-38.78	9410	20240805	14.77	17640	-38.78	20240701	9410	14.77	20240805	17640	-38.78	20240701	9410	14.77	20240805	0.93	N	149950	500	81 억		260839	N	N	0	N	00	N
145	20240806	090742	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	10270	-10	5	-0.10	104107140	10093	5.76	10280	10790	10270	13360	7200	10280	10314.79	1.67	0	-1172	12086	11182	10296	9392	8506	10740	8950	82	3080	500	7400	10	1	15607500	1603	33.34	1.03	12	0.06	308.00	9970.00	17640	20240701	-41.78	9410	20240805	9.14	17640	-41.78	20240701	9410	9.14	20240805	17640	-41.78	20240701	9410	9.14	20240805	0.93	N	149950	500	81 억		260839	N	N	0	N	00	N
146	20240805	160728	55	60.00	KOSDAQ	신저가	일반전기전자	N	N	N	Y	60	N	10280	-970	5	-8.62	1767552350	174711	285.25	10960	11200	9410	14620	7880	11250	10116.79	1.53	0	24720	12296	11772	11436	10912	10576	11605	10745	82	3370	500	8100	10	1	15607500	1604	33.38	1.03	12	1.12	308.00	9970.00	17640	20240701	-41.72	9410	20240805	9.25	17640	-41.72	20240701	9410	9.25	20240805	17640	-41.72	20240701	9410	9.25	20240805	0.87	N	149950	500	81 억		239375	N	N	0	N	00	N
147	20240805	150741	55	60.00	KOSDAQ	신저가	일반전기전자	N	N	N	Y	60	N	9630	-1620	5	-14.40	1548924070	151915	248.03	10960	11200	9440	14620	7880	11250	10195.85	1.53	0	17564	12296	11772	11436	10912	10576	11605	10745	82	3370	500	8100	10	1	15607500	1503	31.27	0.97	12	0.97	308.00	9970.00	17640	20240701	-45.41	9440	20240805	2.01	17640	-45.41	20240701	9440	2.01	20240805	17640	-45.41	20240701	9440	2.01	20240805	0.87	N	149950	500	81 억		239375	N	N	0	N	00	N
148	20240805	140743	58	60.00	KOSDAQ	신저가	일반전기전자	N	N	N	Y	60	N	10120	-1130	5	-10.04	999345340	95729	156.29	10960	11200	10080	14620	7880	11250	10439.15	1.53	0	4100	12296	11772	11436	10912	10576	11605	10745	82	3370	500	8100	10	1	15607500	1579	32.86	1.02	12	0.61	308.00	9970.00	17640	20240701	-42.63	10080	20240805	0.40	17640	-42.63	20240701	10080	0.40	20240805	17640	-42.63	20240701	10080	0.40	20240805	0.87	N	149950	500	81 억		239375	N	N	0	N	00	N
149	20240805	130741	55	60.00	KOSDAQ	신저가	일반전기전자	N	N	N	Y	60	N	10300	-950	5	-8.44	657972250	62239	101.62	10960	11200	10250	14620	7880	11250	10571.49	1.53	0	-2108	12296	11772	11436	10912	10576	11605	10745	82	3370	500	8100	10	1	15607500	1608	33.44	1.03	12	0.40	308.00	9970.00	17640	20240701	-41.61	10250	20240805	0.49	17640	-41.61	20240701	10250	0.49	20240805	17640	-41.61	20240701	10250	0.49	20240805	0.87	N	149950	500	81 억		239375	N	N	0	N	00	N
150	20240805	120735	55	60.00	KOSDAQ	신저가	일반전기전자	N	N	N	Y	60	N	10280	-970	5	-8.62	583352090	55079	89.93	10960	11200	10250	14620	7880	11250	10590.95	1.53	0	-2126	12296	11772	11436	10912	10576	11605	10745	82	3370	500	8100	10	1	15607500	1604	33.38	1.03	12	0.35	308.00	9970.00	17640	20240701	-41.72	10250	20240805	0.29	17640	-41.72	20240701	10250	0.29	20240805	17640	-41.72	20240701	10250	0.29	20240805	0.87	N	149950	500	81 억		239375	N	N	0	N	00	N
151	20240805	110736	55	60.00	KOSDAQ	신저가	일반전기전자	N	N	N	Y	60	N	10640	-610	5	-5.42	292156760	27143	44.32	10960	11200	10520	14620	7880	11250	10763.25	1.53	0	-6214	12296	11772	11436	10912	10576	11605	10745	82	3370	500	8100	10	1	15607500	1661	34.55	1.07	12	0.17	308.00	9970.00	17640	20240701	-39.68	10520	20240805	1.14	17640	-39.68	20240701	10520	1.14	20240805	17640	-39.68	20240701	10520	1.14	20240805	0.87	N	149950	500	81 억		239375	N	N	0	N	00	N
152	20240805	100735	55	60.00	KOSDAQ	신저가	일반전기전자	N	N	N	Y	60	N	10700	-550	5	-4.89	243397080	22559	36.83	10960	11200	10520	14620	7880	11250	10788.95	1.53	0	-5429	12296	11772	11436	10912	10576	11605	10745	82	3370	500	8100	10	1	15607500	1670	34.74	1.07	12	0.14	308.00	9970.00	17640	20240701	-39.34	10520	20240805	1.71	17640	-39.34	20240701	10520	1.71	20240805	17640	-39.34	20240701	10520	1.71	20240805	0.87	N	149950	500	81 억		239375	N	N	0	N	00	N
153	20240805	090730	55	60.00	KOSDAQ	신저가	일반전기전자	N	N	N	Y	60	N	10840	-410	5	-3.64	43795370	4016	6.56	10960	11200	10760	14620	7880	11250	10903.50	1.53	0	-362	12296	11772	11436	10912	10576	11605	10745	82	3370	500	8100	10	1	15607500	1692	35.19	1.09	12	0.03	308.00	9970.00	17640	20240701	-38.55	10760	20240805	0.74	17640	-38.55	20240701	10760	0.74	20240805	17640	-38.55	20240701	10760	0.74	20240805	0.87	N	149950	500	81 억		239375	N	N	0	N	00	N
154	20240802	160723	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	11250	-720	5	-6.02	690214590	61143	78.07	11960	11960	11100	15560	8380	11970	11288.42	1.60	0	-10467	13103	12536	11973	11406	10843	12820	11690	82	3590	500	8610	10	1	15607500	1756	36.53	1.13	12	0.39	308.00	9970.00	17640	20240701	-36.22	10950	20240731	2.74	17640	-36.22	20240701	10950	2.74	20240731	17640	-36.22	20240701	10950	2.74	20240731	0.87	N	149950	500	81 억		249845	N	N	0	N	00	N
155	20240802	150722	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	11190	-780	5	-6.52	657025020	58184	74.29	11960	11960	11100	15560	8380	11970	11292.08	1.60	0	-8806	13103	12536	11973	11406	10843	12820	11690	82	3590	500	8610	10	1	15607500	1746	36.33	1.12	12	0.37	308.00	9970.00	17640	20240701	-36.56	10950	20240731	2.19	17640	-36.56	20240701	10950	2.19	20240731	17640	-36.56	20240701	10950	2.19	20240731	0.87	N	149950	500	81 억		249845	N	N	0	N	00	N
156	20240802	140726	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	11150	-820	5	-6.85	583877630	51619	65.91	11960	11960	11150	15560	8380	11970	11311.17	1.60	0	-5972	13103	12536	11973	11406	10843	12820	11690	82	3590	500	8610	10	1	15607500	1740	36.20	1.12	12	0.33	308.00	9970.00	17640	20240701	-36.79	10950	20240731	1.83	17640	-36.79	20240701	10950	1.83	20240731	17640	-36.79	20240701	10950	1.83	20240731	0.87	N	149950	500	81 억		249845	N	N	0	N	00	N
157	20240802	130723	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	11240	-730	5	-6.10	481863690	42507	54.27	11960	11960	11210	15560	8380	11970	11335.95	1.60	0	-5470	13103	12536	11973	11406	10843	12820	11690	82	3590	500	8610	10	1	15607500	1754	36.49	1.13	12	0.27	308.00	9970.00	17640	20240701	-36.28	10950	20240731	2.65	17640	-36.28	20240701	10950	2.65	20240731	17640	-36.28	20240701	10950	2.65	20240731	0.87	N	149950	500	81 억		249845	N	N	0	N	00	N
158	20240802	120725	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	11310	-660	5	-5.51	378364360	33318	42.54	11960	11960	11250	15560	8380	11970	11355.97	1.60	0	-4083	13103	12536	11973	11406	10843	12820	11690	82	3590	500	8610	10	1	15607500	1765	36.72	1.13	12	0.21	308.00	9970.00	17640	20240701	-35.88	10950	20240731	3.29	17640	-35.88	20240701	10950	3.29	20240731	17640	-35.88	20240701	10950	3.29	20240731	0.87	N	149950	500	81 억		249845	N	N	0	N	00	N
159	20240802	110725	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	11330	-640	5	-5.35	316420640	27850	35.56	11960	11960	11250	15560	8380	11970	11361.38	1.60	0	-3434	13103	12536	11973	11406	10843	12820	11690	82	3590	500	8610	10	1	15607500	1768	36.79	1.14	12	0.18	308.00	9970.00	17640	20240701	-35.77	10950	20240731	3.47	17640	-35.77	20240701	10950	3.47	20240731	17640	-35.77	20240701	10950	3.47	20240731	0.87	N	149950	500	81 억		249845	N	N	0	N	00	N
160	20240802	100720	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	11340	-630	5	-5.26	233830700	20558	26.25	11960	11960	11250	15560	8380	11970	11373.91	1.60	0	-1699	13103	12536	11973	11406	10843	12820	11690	82	3590	500	8610	10	1	15607500	1770	36.82	1.14	12	0.13	308.00	9970.00	17640	20240701	-35.71	10950	20240731	3.56	17640	-35.71	20240701	10950	3.56	20240731	17640	-35.71	20240701	10950	3.56	20240731	0.87	N	149950	500	81 억		249845	N	N	0	N	00	N
161	20240802	090726	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	11610	-360	5	-3.01	9405370	799	1.02	11960	11960	11610	15560	8380	11970	11768.91	1.60	0	-117	13103	12536	11973	11406	10843	12820	11690	82	3590	500	8610	10	1	15607500	1812	37.69	1.16	12	0.01	308.00	9970.00	17640	20240701	-34.18	10950	20240731	6.03	17640	-34.18	20240701	10950	6.03	20240731	17640	-34.18	20240701	10950	6.03	20240731	0.87	N	149950	500	81 억		249845	N	N	0	N	00	N
162	20240801	160720	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	11970	520	2	4.54	925482930	78157	238.63	11410	12540	11410	14880	8020	11450	11841.02	1.61	0	-1870	11783	11616	11283	11116	10783	11700	11200	82	3430	500	8240	10	1	15607500	1868	38.86	1.20	12	0.50	308.00	9970.00	17640	20240701	-32.14	10950	20240731	9.32	17640	-32.14	20240701	10950	9.32	20240731	17640	-32.14	20240701	10950	9.32	20240731	0.87	N	149950	500	81 억		251544	N	N	0	N	00	N
163	20240801	150740	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	11770	320	2	2.79	892319380	75343	230.04	11410	12540	11410	14880	8020	11450	11843.43	1.61	0	-2456	11783	11616	11283	11116	10783	11700	11200	82	3430	500	8240	10	1	15607500	1837	38.21	1.18	12	0.48	308.00	9970.00	17640	20240701	-33.28	10950	20240731	7.49	17640	-33.28	20240701	10950	7.49	20240731	17640	-33.28	20240701	10950	7.49	20240731	0.87	N	149950	500	81 억		251544	N	N	0	N	00	N
164	20240801	140732	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	11810	360	2	3.14	872157400	73634	224.82	11410	12540	11410	14880	8020	11450	11844.49	1.61	0	-1982	11783	11616	11283	11116	10783	11700	11200	82	3430	500	8240	10	1	15607500	1843	38.34	1.18	12	0.47	308.00	9970.00	17640	20240701	-33.05	10950	20240731	7.85	17640	-33.05	20240701	10950	7.85	20240731	17640	-33.05	20240701	10950	7.85	20240731	0.87	N	149950	500	81 억		251544	N	N	0	N	00	N
165	20240801	130722	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	11800	350	2	3.06	819335070	69174	211.21	11410	12540	11410	14880	8020	11450	11844.55	1.61	0	161	11783	11616	11283	11116	10783	11700	11200	82	3430	500	8240	10	1	15607500	1842	38.31	1.18	12	0.44	308.00	9970.00	17640	20240701	-33.11	10950	20240731	7.76	17640	-33.11	20240701	10950	7.76	20240731	17640	-33.11	20240701	10950	7.76	20240731	0.87	N	149950	500	81 억		251544	N	N	0	N	00	N
166	20240801	120727	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	11820	370	2	3.23	784189720	66194	202.11	11410	12540	11410	14880	8020	11450	11846.84	1.61	0	1630	11783	11616	11283	11116	10783	11700	11200	82	3430	500	8240	10	1	15607500	1845	38.38	1.19	12	0.42	308.00	9970.00	17640	20240701	-32.99	10950	20240731	7.95	17640	-32.99	20240701	10950	7.95	20240731	17640	-32.99	20240701	10950	7.95	20240731	0.87	N	149950	500	81 억		251544	N	N	0	N	00	N
167	20240801	110726	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	11810	360	2	3.14	691327010	58362	178.19	11410	12540	11410	14880	8020	11450	11845.50	1.61	0	1975	11783	11616	11283	11116	10783	11700	11200	82	3430	500	8240	10	1	15607500	1843	38.34	1.18	12	0.37	308.00	9970.00	17640	20240701	-33.05	10950	20240731	7.85	17640	-33.05	20240701	10950	7.85	20240731	17640	-33.05	20240701	10950	7.85	20240731	0.87	N	149950	500	81 억		251544	N	N	0	N	00	N
168	20240801	100723	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	11840	390	2	3.41	591333950	49887	152.32	11410	12540	11410	14880	8020	11450	11853.47	1.61	0	3412	11783	11616	11283	11116	10783	11700	11200	82	3430	500	8240	10	1	15607500	1848	38.44	1.19	12	0.32	308.00	9970.00	17640	20240701	-32.88	10950	20240731	8.13	17640	-32.88	20240701	10950	8.13	20240731	17640	-32.88	20240701	10950	8.13	20240731	0.87	N	149950	500	81 억		251544	N	N	0	N	00	N
169	20240801	090715	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	11670	220	2	1.92	87976990	7596	23.19	11410	11680	11410	14880	8020	11450	11582.02	1.61	0	3562	11783	11616	11283	11116	10783	11700	11200	82	3430	500	8240	10	1	15607500	1821	37.89	1.17	12	0.05	308.00	9970.00	17640	20240701	-33.84	10950	20240731	6.58	17640	-33.84	20240701	10950	6.58	20240731	17640	-33.84	20240701	10950	6.58	20240731	0.87	N	149950	500	81 억		251544	N	N	0	N	00	N