KissMeData/200710/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	160926	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	21400	700	2	3.38	4439971750	211248	56.10	21200	21500	20600	26900	14500	20700	21016.87	2.37	0	-25107	21966	21332	21016	20382	20066	21175	20225	70	6200	500	14900	50	1	13440822	2876	-17.92	1.87	12	1.57	-1194.00	11425.00	52200	20240308	-59.00	15490	20240805	38.15	52200	-59.00	20240308	15490	38.15	20240805	52200	-59.00	20240308	15490	38.15	20240805	5.11	N	200710	500	70 억		318370	N	N	14	N	00	N
3	20240830	150935	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	21300	600	2	2.90	3912152400	186536	49.54	21200	21300	20600	26900	14500	20700	20973.20	2.37	0	-23971	21966	21332	21016	20382	20066	21175	20225	70	6200	500	14900	50	1	13440822	2863	-17.84	1.86	12	1.39	-1194.00	11425.00	52200	20240308	-59.20	15490	20240805	37.51	52200	-59.20	20240308	15490	37.51	20240805	52200	-59.20	20240308	15490	37.51	20240805	5.11	N	200710	500	70 억		318370	N	N	433	N	00	N
4	20240830	140934	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	21100	400	2	1.93	3310269650	158091	41.98	21200	21300	20600	26900	14500	20700	20939.59	2.37	0	-31472	21966	21332	21016	20382	20066	21175	20225	70	6200	500	14900	50	1	13440822	2836	-17.67	1.85	12	1.18	-1194.00	11425.00	52200	20240308	-59.58	15490	20240805	36.22	52200	-59.58	20240308	15490	36.22	20240805	52200	-59.58	20240308	15490	36.22	20240805	5.11	N	200710	500	70 억		318370	N	N	433	N	00	N
5	20240830	130929	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	20750	50	2	0.24	2588239750	123529	32.81	21200	21300	20650	26900	14500	20700	20953.27	2.37	0	-30636	21966	21332	21016	20382	20066	21175	20225	70	6200	500	14900	50	1	13440822	2789	-17.38	1.82	12	0.92	-1194.00	11425.00	52200	20240308	-60.25	15490	20240805	33.96	52200	-60.25	20240308	15490	33.96	20240805	52200	-60.25	20240308	15490	33.96	20240805	5.11	N	200710	500	70 억		318370	N	N	433	N	00	N
6	20240830	120932	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	20750	50	2	0.24	2289641700	109117	28.98	21200	21300	20700	26900	14500	20700	20984.35	2.37	0	-26296	21966	21332	21016	20382	20066	21175	20225	70	6200	500	14900	50	1	13440822	2789	-17.38	1.82	12	0.81	-1194.00	11425.00	52200	20240308	-60.25	15490	20240805	33.96	52200	-60.25	20240308	15490	33.96	20240805	52200	-60.25	20240308	15490	33.96	20240805	5.11	N	200710	500	70 억		318370	N	N	433	N	00	N
7	20240830	110942	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	20800	100	2	0.48	2128774300	101377	26.92	21200	21300	20700	26900	14500	20700	20999.72	2.37	0	-21676	21966	21332	21016	20382	20066	21175	20225	70	6200	500	14900	50	1	13440822	2796	-17.42	1.82	12	0.75	-1194.00	11425.00	52200	20240308	-60.15	15490	20240805	34.28	52200	-60.15	20240308	15490	34.28	20240805	52200	-60.15	20240308	15490	34.28	20240805	5.11	N	200710	500	70 억		318370	N	N	433	N	00	N
8	20240830	100937	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	21050	350	2	1.69	1637399100	77907	20.69	21200	21300	20700	26900	14500	20700	21018.91	2.37	0	-10417	21966	21332	21016	20382	20066	21175	20225	70	6200	500	14900	50	1	13440822	2829	-17.63	1.84	12	0.58	-1194.00	11425.00	52200	20240308	-59.67	15490	20240805	35.89	52200	-59.67	20240308	15490	35.89	20240805	52200	-59.67	20240308	15490	35.89	20240805	5.11	N	200710	500	70 억		318370	N	N	433	N	00	N
9	20240830	090940	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	21200	500	2	2.42	456592150	21580	5.73	21200	21300	21100	26900	14500	20700	21166.33	2.37	0	699	21966	21332	21016	20382	20066	21175	20225	70	6200	500	14900	50	1	13440822	2849	-17.76	1.86	12	0.16	-1194.00	11425.00	52200	20240308	-59.39	15490	20240805	36.86	52200	-59.39	20240308	15490	36.86	20240805	52200	-59.39	20240308	15490	36.86	20240805	5.11	N	200710	500	70 억		318370	N	N	433	N	00	N
10	20240829	160940	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	20700	-1450	5	-6.55	7814868900	370996	109.09	21050	21650	20700	28750	15550	22150	21064.07	3.11	0	-98699	23583	22866	21433	20716	19283	23225	21075	70	6600	500	15940	50	1	13440822	2782	-17.34	1.81	12	2.76	-1194.00	11425.00	52200	20240308	-60.34	15490	20240805	33.63	52200	-60.34	20240308	15490	33.63	20240805	52200	-60.34	20240308	15490	33.63	20240805	5.07	N	200710	500	70 억		418146	N	N	433	N	00	N
11	20240829	150949	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	20900	-1250	5	-5.64	7171429900	340007	99.97	21050	21650	20700	28750	15550	22150	21091.42	3.11	0	-98664	23583	22866	21433	20716	19283	23225	21075	70	6600	500	15940	50	1	13440822	2809	-17.50	1.83	12	2.53	-1194.00	11425.00	52200	20240308	-59.96	15490	20240805	34.93	52200	-59.96	20240308	15490	34.93	20240805	52200	-59.96	20240308	15490	34.93	20240805	5.07	N	200710	500	70 억		418146	N	N	33	N	00	N
12	20240829	140948	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	21100	-1050	5	-4.74	6592080900	312376	91.85	21050	21650	20700	28750	15550	22150	21102.41	3.11	0	-87883	23583	22866	21433	20716	19283	23225	21075	70	6600	500	15940	50	1	13440822	2836	-17.67	1.85	12	2.32	-1194.00	11425.00	52200	20240308	-59.58	15490	20240805	36.22	52200	-59.58	20240308	15490	36.22	20240805	52200	-59.58	20240308	15490	36.22	20240805	5.07	N	200710	500	70 억		418146	N	N	33	N	00	N
13	20240829	130950	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	21050	-1100	5	-4.97	6145481300	291169	85.61	21050	21650	20700	28750	15550	22150	21105.56	3.11	0	-81485	23583	22866	21433	20716	19283	23225	21075	70	6600	500	15940	50	1	13440822	2829	-17.63	1.84	12	2.17	-1194.00	11425.00	52200	20240308	-59.67	15490	20240805	35.89	52200	-59.67	20240308	15490	35.89	20240805	52200	-59.67	20240308	15490	35.89	20240805	5.07	N	200710	500	70 억		418146	N	N	33	N	00	N
14	20240829	120950	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	20950	-1200	5	-5.42	5704625150	270223	79.45	21050	21650	20700	28750	15550	22150	21110.09	3.11	0	-72611	23583	22866	21433	20716	19283	23225	21075	70	6600	500	15940	50	1	13440822	2816	-17.55	1.83	12	2.01	-1194.00	11425.00	52200	20240308	-59.87	15490	20240805	35.25	52200	-59.87	20240308	15490	35.25	20240805	52200	-59.87	20240308	15490	35.25	20240805	5.07	N	200710	500	70 억		418146	N	N	33	N	00	N
15	20240829	110949	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	20900	-1250	5	-5.64	5205551000	246387	72.45	21050	21650	20700	28750	15550	22150	21126.76	3.11	0	-60908	23583	22866	21433	20716	19283	23225	21075	70	6600	500	15940	50	1	13440822	2809	-17.50	1.83	12	1.83	-1194.00	11425.00	52200	20240308	-59.96	15490	20240805	34.93	52200	-59.96	20240308	15490	34.93	20240805	52200	-59.96	20240308	15490	34.93	20240805	5.07	N	200710	500	70 억		418146	N	N	33	N	00	N
16	20240829	100943	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	21200	-950	5	-4.29	4165135000	196798	57.87	21050	21650	20700	28750	15550	22150	21163.58	3.11	0	-37951	23583	22866	21433	20716	19283	23225	21075	70	6600	500	15940	50	1	13440822	2849	-17.76	1.86	12	1.46	-1194.00	11425.00	52200	20240308	-59.39	15490	20240805	36.86	52200	-59.39	20240308	15490	36.86	20240805	52200	-59.39	20240308	15490	36.86	20240805	5.07	N	200710	500	70 억		418146	N	N	33	N	00	N
17	20240829	090947	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	21200	-950	5	-4.29	1234784450	58278	17.14	21050	21500	21000	28750	15550	22150	21184.73	3.11	0	2300	23583	22866	21433	20716	19283	23225	21075	70	6600	500	15940	50	1	13440822	2849	-17.76	1.86	12	0.43	-1194.00	11425.00	52200	20240308	-59.39	15490	20240805	36.86	52200	-59.39	20240308	15490	36.86	20240805	52200	-59.39	20240308	15490	36.86	20240805	5.07	N	200710	500	70 억		418146	N	N	33	N	00	N
18	20240828	160917	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	22150	1750	2	8.58	7089221950	334484	252.65	20550	22150	20000	26500	14300	20400	21192.98	3.27	0	-21149	21066	20732	20466	20132	19866	20900	20300	70	6100	500	14680	50	1	13440822	2977	-18.55	1.94	12	2.49	-1194.00	11425.00	52200	20240308	-57.57	15490	20240805	43.00	52200	-57.57	20240308	15490	43.00	20240805	52200	-57.57	20240308	15490	43.00	20240805	4.97	N	200710	500	70 억		439495	N	N	33	N	00	N
19	20240828	150923	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	21750	1350	2	6.62	5861683750	278745	210.55	20550	21950	20000	26500	14300	20400	21029.12	3.27	0	-8296	21066	20732	20466	20132	19866	20900	20300	70	6100	500	14680	50	1	13440822	2923	-18.22	1.90	12	2.07	-1194.00	11425.00	52200	20240308	-58.33	15490	20240805	40.41	52200	-58.33	20240308	15490	40.41	20240805	52200	-58.33	20240308	15490	40.41	20240805	4.97	N	200710	500	70 억		439495	N	N	32	N	00	N
20	20240828	140926	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	21150	750	2	3.68	3617384000	175078	132.24	20550	21450	20000	26500	14300	20400	20661.74	3.27	0	-10714	21066	20732	20466	20132	19866	20900	20300	70	6100	500	14680	50	1	13440822	2843	-17.71	1.85	12	1.30	-1194.00	11425.00	52200	20240308	-59.48	15490	20240805	36.54	52200	-59.48	20240308	15490	36.54	20240805	52200	-59.48	20240308	15490	36.54	20240805	4.97	N	200710	500	70 억		439495	N	N	32	N	00	N
21	20240828	130922	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	20400	0	3	0.00	1939330550	95561	72.18	20550	20700	20000	26500	14300	20400	20294.03	3.27	0	-3622	21066	20732	20466	20132	19866	20900	20300	70	6100	500	14680	50	1	13440822	2742	-17.09	1.79	12	0.71	-1194.00	11425.00	52200	20240308	-60.92	15490	20240805	31.70	52200	-60.92	20240308	15490	31.70	20240805	52200	-60.92	20240308	15490	31.70	20240805	4.97	N	200710	500	70 억		439495	N	N	32	N	00	N
22	20240828	120920	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	20250	-150	5	-0.74	1646600100	81192	61.33	20550	20700	20000	26500	14300	20400	20280.14	3.27	0	-6873	21066	20732	20466	20132	19866	20900	20300	70	6100	500	14680	50	1	13440822	2722	-16.96	1.77	12	0.60	-1194.00	11425.00	52200	20240308	-61.21	15490	20240805	30.73	52200	-61.21	20240308	15490	30.73	20240805	52200	-61.21	20240308	15490	30.73	20240805	4.97	N	200710	500	70 억		439495	N	N	32	N	00	N
23	20240828	110920	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	20200	-200	5	-0.98	1452936100	71643	54.11	20550	20700	20000	26500	14300	20400	20280.02	3.27	0	-4297	21066	20732	20466	20132	19866	20900	20300	70	6100	500	14680	50	1	13440822	2715	-16.92	1.77	12	0.53	-1194.00	11425.00	52200	20240308	-61.30	15490	20240805	30.41	52200	-61.30	20240308	15490	30.41	20240805	52200	-61.30	20240308	15490	30.41	20240805	4.97	N	200710	500	70 억		439495	N	N	32	N	00	N
24	20240828	100949	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	20450	50	2	0.25	1037127700	51151	38.64	20550	20700	20000	26500	14300	20400	20275.50	3.27	0	818	21066	20732	20466	20132	19866	20900	20300	70	6100	500	14680	50	1	13440822	2749	-17.13	1.79	12	0.38	-1194.00	11425.00	52200	20240308	-60.82	15490	20240805	32.02	52200	-60.82	20240308	15490	32.02	20240805	52200	-60.82	20240308	15490	32.02	20240805	4.97	N	200710	500	70 억		439495	N	N	32	N	00	N
25	20240828	090936	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	20000	-400	5	-1.96	267102250	13192	9.96	20550	20550	20000	26500	14300	20400	20245.84	3.27	0	-1936	21066	20732	20466	20132	19866	20900	20300	70	6100	500	14680	50	1	13440822	2688	-16.75	1.75	12	0.10	-1194.00	11425.00	52200	20240308	-61.69	15490	20240805	29.12	52200	-61.69	20240308	15490	29.12	20240805	52200	-61.69	20240308	15490	29.12	20240805	4.97	N	200710	500	70 억		439495	N	N	32	N	00	N
26	20240827	160917	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	20400	50	2	0.25	2696520800	131344	52.82	20300	20800	20200	26450	14250	20350	20530.54	3.30	0	-7360	22016	21182	20766	19932	19516	20975	19725	70	6100	500	14650	50	1	13440822	2742	-17.09	1.79	12	0.98	-1194.00	11425.00	52200	20240308	-60.92	15490	20240805	31.70	52200	-60.92	20240308	15490	31.70	20240805	52200	-60.92	20240308	15490	31.70	20240805	4.87	N	200710	500	70 억		444199	N	N	32	N	00	N
27	20240827	150922	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	20550	200	2	0.98	2511781050	122307	49.19	20300	20800	20200	26450	14250	20350	20536.70	3.30	0	-9378	22016	21182	20766	19932	19516	20975	19725	70	6100	500	14650	50	1	13440822	2762	-17.21	1.80	12	0.91	-1194.00	11425.00	52200	20240308	-60.63	15490	20240805	32.67	52200	-60.63	20240308	15490	32.67	20240805	52200	-60.63	20240308	15490	32.67	20240805	4.87	N	200710	500	70 억		444199	N	N	360	N	00	N
28	20240827	140925	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	20600	250	2	1.23	2328649250	113386	45.60	20300	20800	20200	26450	14250	20350	20537.37	3.30	0	-9365	22016	21182	20766	19932	19516	20975	19725	70	6100	500	14650	50	1	13440822	2769	-17.25	1.80	12	0.84	-1194.00	11425.00	52200	20240308	-60.54	15490	20240805	32.99	52200	-60.54	20240308	15490	32.99	20240805	52200	-60.54	20240308	15490	32.99	20240805	4.87	N	200710	500	70 억		444199	N	N	360	N	00	N
29	20240827	130926	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	20600	250	2	1.23	2206925700	107465	43.22	20300	20800	20200	26450	14250	20350	20536.24	3.30	0	-10146	22016	21182	20766	19932	19516	20975	19725	70	6100	500	14650	50	1	13440822	2769	-17.25	1.80	12	0.80	-1194.00	11425.00	52200	20240308	-60.54	15490	20240805	32.99	52200	-60.54	20240308	15490	32.99	20240805	52200	-60.54	20240308	15490	32.99	20240805	4.87	N	200710	500	70 억		444199	N	N	360	N	00	N
30	20240827	120928	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	20450	100	2	0.49	2026032700	98684	39.69	20300	20800	20200	26450	14250	20350	20530.52	3.30	0	-9598	22016	21182	20766	19932	19516	20975	19725	70	6100	500	14650	50	1	13440822	2749	-17.13	1.79	12	0.73	-1194.00	11425.00	52200	20240308	-60.82	15490	20240805	32.02	52200	-60.82	20240308	15490	32.02	20240805	52200	-60.82	20240308	15490	32.02	20240805	4.87	N	200710	500	70 억		444199	N	N	360	N	00	N
31	20240827	110925	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	20450	100	2	0.49	1844122900	89824	36.12	20300	20800	20200	26450	14250	20350	20530.41	3.30	0	-10707	22016	21182	20766	19932	19516	20975	19725	70	6100	500	14650	50	1	13440822	2749	-17.13	1.79	12	0.67	-1194.00	11425.00	52200	20240308	-60.82	15490	20240805	32.02	52200	-60.82	20240308	15490	32.02	20240805	52200	-60.82	20240308	15490	32.02	20240805	4.87	N	200710	500	70 억		444199	N	N	360	N	00	N
32	20240827	100923	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	20450	100	2	0.49	1433141000	69816	28.08	20300	20800	20200	26450	14250	20350	20527.41	3.30	0	-1970	22016	21182	20766	19932	19516	20975	19725	70	6100	500	14650	50	1	13440822	2749	-17.13	1.79	12	0.52	-1194.00	11425.00	52200	20240308	-60.82	15490	20240805	32.02	52200	-60.82	20240308	15490	32.02	20240805	52200	-60.82	20240308	15490	32.02	20240805	4.87	N	200710	500	70 억		444199	N	N	360	N	00	N
33	20240827	090923	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	20500	150	2	0.74	286408800	14067	5.66	20300	20600	20200	26450	14250	20350	20360.34	3.30	0	737	22016	21182	20766	19932	19516	20975	19725	70	6100	500	14650	50	1	13440822	2755	-17.17	1.79	12	0.10	-1194.00	11425.00	52200	20240308	-60.73	15490	20240805	32.34	52200	-60.73	20240308	15490	32.34	20240805	52200	-60.73	20240308	15490	32.34	20240805	4.87	N	200710	500	70 억		444199	N	N	360	N	00	N
34	20240826	160910	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	20350	-850	5	-4.01	5106953450	245201	106.17	21500	21600	20350	27550	14850	21200	20828.35	3.67	0	-67316	21966	21582	21116	20732	20266	21775	20925	70	6350	500	15260	50	1	13440822	2735	-17.04	1.78	12	1.82	-1194.00	11425.00	52200	20240308	-61.02	15490	20240805	31.38	52200	-61.02	20240308	15490	31.38	20240805	52200	-61.02	20240308	15490	31.38	20240805	4.86	N	200710	500	70 억		493051	N	N	360	N	00	N
35	20240826	150917	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	20450	-750	5	-3.54	4864916850	233329	101.03	21500	21600	20350	27550	14850	21200	20849.74	3.67	0	-66439	21966	21582	21116	20732	20266	21775	20925	70	6350	500	15260	50	1	13440822	2749	-17.13	1.79	12	1.74	-1194.00	11425.00	52200	20240308	-60.82	15490	20240805	32.02	52200	-60.82	20240308	15490	32.02	20240805	52200	-60.82	20240308	15490	32.02	20240805	4.86	N	200710	500	70 억		493051	N	N	14	N	00	N
36	20240826	140920	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	20600	-600	5	-2.83	4184846550	200150	86.66	21500	21600	20500	27550	14850	21200	20908.27	3.67	0	-59406	21966	21582	21116	20732	20266	21775	20925	70	6350	500	15260	50	1	13440822	2769	-17.25	1.80	12	1.49	-1194.00	11425.00	52200	20240308	-60.54	15490	20240805	32.99	52200	-60.54	20240308	15490	32.99	20240805	52200	-60.54	20240308	15490	32.99	20240805	4.86	N	200710	500	70 억		493051	N	N	14	N	00	N
37	20240826	130921	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	20650	-550	5	-2.59	3447261050	164385	71.18	21500	21600	20500	27550	14850	21200	20970.38	3.67	0	-41259	21966	21582	21116	20732	20266	21775	20925	70	6350	500	15260	50	1	13440822	2776	-17.29	1.81	12	1.22	-1194.00	11425.00	52200	20240308	-60.44	15490	20240805	33.31	52200	-60.44	20240308	15490	33.31	20240805	52200	-60.44	20240308	15490	33.31	20240805	4.86	N	200710	500	70 억		493051	N	N	14	N	00	N
38	20240826	120915	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	20650	-550	5	-2.59	3218336450	153288	66.37	21500	21600	20500	27550	14850	21200	20995.10	3.67	0	-37854	21966	21582	21116	20732	20266	21775	20925	70	6350	500	15260	50	1	13440822	2776	-17.29	1.81	12	1.14	-1194.00	11425.00	52200	20240308	-60.44	15490	20240805	33.31	52200	-60.44	20240308	15490	33.31	20240805	52200	-60.44	20240308	15490	33.31	20240805	4.86	N	200710	500	70 억		493051	N	N	14	N	00	N
39	20240826	110919	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	20550	-650	5	-3.07	2981012000	141786	61.39	21500	21600	20500	27550	14850	21200	21024.48	3.67	0	-33654	21966	21582	21116	20732	20266	21775	20925	70	6350	500	15260	50	1	13440822	2762	-17.21	1.80	12	1.05	-1194.00	11425.00	52200	20240308	-60.63	15490	20240805	32.67	52200	-60.63	20240308	15490	32.67	20240805	52200	-60.63	20240308	15490	32.67	20240805	4.86	N	200710	500	70 억		493051	N	N	14	N	00	N
40	20240826	100920	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	20850	-350	5	-1.65	2280022950	107892	46.72	21500	21600	20800	27550	14850	21200	21132.33	3.67	0	-17422	21966	21582	21116	20732	20266	21775	20925	70	6350	500	15260	50	1	13440822	2802	-17.46	1.82	12	0.80	-1194.00	11425.00	52200	20240308	-60.06	15490	20240805	34.60	52200	-60.06	20240308	15490	34.60	20240805	52200	-60.06	20240308	15490	34.60	20240805	4.86	N	200710	500	70 억		493051	N	N	14	N	00	N
41	20240826	090915	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	21250	50	2	0.24	959349750	44852	19.42	21500	21600	21050	27550	14850	21200	21390.06	3.67	0	-7681	21966	21582	21116	20732	20266	21775	20925	70	6350	500	15260	50	1	13440822	2856	-17.80	1.86	12	0.33	-1194.00	11425.00	52200	20240308	-59.29	15490	20240805	37.19	52200	-59.29	20240308	15490	37.19	20240805	52200	-59.29	20240308	15490	37.19	20240805	4.86	N	200710	500	70 억		493051	N	N	14	N	00	N
42	20240823	160910	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	21200	-400	5	-1.85	4816440750	229001	78.38	21000	21500	20650	28050	15150	21600	21031.91	4.12	0	-72036	22866	22232	21266	20632	19666	22550	20950	70	6450	500	15550	50	1	13440822	2849	-17.76	1.86	12	1.70	-1194.00	11425.00	52200	20240308	-59.39	15490	20240805	36.86	52200	-59.39	20240308	15490	36.86	20240805	52200	-59.39	20240308	15490	36.86	20240805	4.66	N	200710	500	70 억		554034	N	N	14	N	00	N
43	20240823	150918	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	21250	-350	5	-1.62	4586506850	218156	74.67	21000	21500	20650	28050	15150	21600	21023.96	4.12	0	-69112	22866	22232	21266	20632	19666	22550	20950	70	6450	500	15550	50	1	13440822	2856	-17.80	1.86	12	1.62	-1194.00	11425.00	52200	20240308	-59.29	15490	20240805	37.19	52200	-59.29	20240308	15490	37.19	20240805	52200	-59.29	20240308	15490	37.19	20240805	4.66	N	200710	500	70 억		554034	N	N	2490	N	00	N
44	20240823	140918	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	21000	-600	5	-2.78	3986973000	189867	64.99	21000	21500	20650	28050	15150	21600	20998.75	4.12	0	-62626	22866	22232	21266	20632	19666	22550	20950	70	6450	500	15550	50	1	13440822	2823	-17.59	1.84	12	1.41	-1194.00	11425.00	52200	20240308	-59.77	15490	20240805	35.57	52200	-59.77	20240308	15490	35.57	20240805	52200	-59.77	20240308	15490	35.57	20240805	4.66	N	200710	500	70 억		554034	N	N	2490	N	00	N
45	20240823	130918	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	21150	-450	5	-2.08	3578161900	170498	58.36	21000	21500	20650	28050	15150	21600	20986.51	4.12	0	-53578	22866	22232	21266	20632	19666	22550	20950	70	6450	500	15550	50	1	13440822	2843	-17.71	1.85	12	1.27	-1194.00	11425.00	52200	20240308	-59.48	15490	20240805	36.54	52200	-59.48	20240308	15490	36.54	20240805	52200	-59.48	20240308	15490	36.54	20240805	4.66	N	200710	500	70 억		554034	N	N	2490	N	00	N
46	20240823	120916	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	20850	-750	5	-3.47	3224340100	153675	52.60	21000	21500	20650	28050	15150	21600	20981.53	4.12	0	-50857	22866	22232	21266	20632	19666	22550	20950	70	6450	500	15550	50	1	13440822	2802	-17.46	1.82	12	1.14	-1194.00	11425.00	52200	20240308	-60.06	15490	20240805	34.60	52200	-60.06	20240308	15490	34.60	20240805	52200	-60.06	20240308	15490	34.60	20240805	4.66	N	200710	500	70 억		554034	N	N	2490	N	00	N
47	20240823	110914	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	20950	-650	5	-3.01	2950988950	140612	48.13	21000	21500	20650	28050	15150	21600	20986.73	4.12	0	-47480	22866	22232	21266	20632	19666	22550	20950	70	6450	500	15550	50	1	13440822	2816	-17.55	1.83	12	1.05	-1194.00	11425.00	52200	20240308	-59.87	15490	20240805	35.25	52200	-59.87	20240308	15490	35.25	20240805	52200	-59.87	20240308	15490	35.25	20240805	4.66	N	200710	500	70 억		554034	N	N	2490	N	00	N
48	20240823	100916	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	20900	-700	5	-3.24	1947728900	92444	31.64	21000	21500	20800	28050	15150	21600	21069.26	4.12	0	-21147	22866	22232	21266	20632	19666	22550	20950	70	6450	500	15550	50	1	13440822	2809	-17.50	1.83	12	0.69	-1194.00	11425.00	52200	20240308	-59.96	15490	20240805	34.93	52200	-59.96	20240308	15490	34.93	20240805	52200	-59.96	20240308	15490	34.93	20240805	4.66	N	200710	500	70 억		554034	N	N	2490	N	00	N
49	20240823	090916	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	21350	-250	5	-1.16	526517550	24805	8.49	21000	21500	20850	28050	15150	21600	21226.19	4.12	0	2628	22866	22232	21266	20632	19666	22550	20950	70	6450	500	15550	50	1	13440822	2870	-17.88	1.87	12	0.18	-1194.00	11425.00	52200	20240308	-59.10	15490	20240805	37.83	52200	-59.10	20240308	15490	37.83	20240805	52200	-59.10	20240308	15490	37.83	20240805	4.66	N	200710	500	70 억		554034	N	N	2490	N	00	N
50	20240822	160910	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	21600	550	2	2.61	6095571850	288259	146.00	21500	21900	20300	27350	14750	21050	21145.57	4.56	0	-58080	21550	21300	21000	20750	20450	21150	20600	70	6300	500	15150	50	1	13440822	2903	-18.09	1.89	12	2.14	-1194.00	11425.00	52200	20240308	-58.62	15490	20240805	39.44	52200	-58.62	20240308	15490	39.44	20240805	52200	-58.62	20240308	15490	39.44	20240805	4.61	N	200710	500	70 억		613264	N	N	2490	N	00	N
51	20240822	150918	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	21550	500	2	2.38	5742113200	271879	137.70	21500	21900	20300	27350	14750	21050	21120.11	4.56	0	-51900	21550	21300	21000	20750	20450	21150	20600	70	6300	500	15150	50	1	13440822	2896	-18.05	1.89	12	2.02	-1194.00	11425.00	52200	20240308	-58.72	15490	20240805	39.12	52200	-58.72	20240308	15490	39.12	20240805	52200	-58.72	20240308	15490	39.12	20240805	4.61	N	200710	500	70 억		613264	N	N	51	N	00	N
52	20240822	140919	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	21150	100	2	0.48	4093945100	195274	98.90	21500	21900	20300	27350	14750	21050	20965.12	4.56	0	-35826	21550	21300	21000	20750	20450	21150	20600	70	6300	500	15150	50	1	13440822	2843	-17.71	1.85	12	1.45	-1194.00	11425.00	52200	20240308	-59.48	15490	20240805	36.54	52200	-59.48	20240308	15490	36.54	20240805	52200	-59.48	20240308	15490	36.54	20240805	4.61	N	200710	500	70 억		613264	N	N	51	N	00	N
53	20240822	130919	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	21150	100	2	0.48	3618344850	172857	87.55	21500	21900	20300	27350	14750	21050	20932.57	4.56	0	-31945	21550	21300	21000	20750	20450	21150	20600	70	6300	500	15150	50	1	13440822	2843	-17.71	1.85	12	1.29	-1194.00	11425.00	52200	20240308	-59.48	15490	20240805	36.54	52200	-59.48	20240308	15490	36.54	20240805	52200	-59.48	20240308	15490	36.54	20240805	4.61	N	200710	500	70 억		613264	N	N	51	N	00	N
54	20240822	120922	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	20900	-150	5	-0.71	3106013350	148401	75.16	21500	21900	20300	27350	14750	21050	20929.84	4.56	0	-29240	21550	21300	21000	20750	20450	21150	20600	70	6300	500	15150	50	1	13440822	2809	-17.50	1.83	12	1.10	-1194.00	11425.00	52200	20240308	-59.96	15490	20240805	34.93	52200	-59.96	20240308	15490	34.93	20240805	52200	-59.96	20240308	15490	34.93	20240805	4.61	N	200710	500	70 억		613264	N	N	51	N	00	N
55	20240822	110914	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	20900	-150	5	-0.71	2776283900	132548	67.13	21500	21900	20300	27350	14750	21050	20945.47	4.56	0	-20514	21550	21300	21000	20750	20450	21150	20600	70	6300	500	15150	50	1	13440822	2809	-17.50	1.83	12	0.99	-1194.00	11425.00	52200	20240308	-59.96	15490	20240805	34.93	52200	-59.96	20240308	15490	34.93	20240805	52200	-59.96	20240308	15490	34.93	20240805	4.61	N	200710	500	70 억		613264	N	N	51	N	00	N
56	20240822	100913	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	21150	100	2	0.48	2419770500	115555	58.53	21500	21900	20300	27350	14750	21050	20940.39	4.56	0	-15637	21550	21300	21000	20750	20450	21150	20600	70	6300	500	15150	50	1	13440822	2843	-17.71	1.85	12	0.86	-1194.00	11425.00	52200	20240308	-59.48	15490	20240805	36.54	52200	-59.48	20240308	15490	36.54	20240805	52200	-59.48	20240308	15490	36.54	20240805	4.61	N	200710	500	70 억		613264	N	N	51	N	00	N
57	20240822	090914	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	20900	-150	5	-0.71	322248400	15238	7.72	21500	21500	20900	27350	14750	21050	21147.88	4.56	0	-6789	21550	21300	21000	20750	20450	21150	20600	70	6300	500	15150	50	1	13440822	2809	-17.50	1.83	12	0.11	-1194.00	11425.00	52200	20240308	-59.96	15490	20240805	34.93	52200	-59.96	20240308	15490	34.93	20240805	52200	-59.96	20240308	15490	34.93	20240805	4.61	N	200710	500	70 억		613264	N	N	51	N	00	N
58	20240821	160908	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	21050	-450	5	-2.09	4131611500	196747	28.74	21200	21250	20700	27950	15050	21500	20998.53	5.02	0	-63421	23573	22536	20963	19926	18353	23055	20445	70	6450	500	15480	50	1	13440822	2829	-17.63	1.84	12	1.46	-1194.00	11425.00	52200	20240308	-59.67	15490	20240805	35.89	52200	-59.67	20240308	15490	35.89	20240805	52200	-59.67	20240308	15490	35.89	20240805	4.65	N	200710	500	70 억		674851	N	N	51	N	00	N
59	20240821	150921	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	21100	-400	5	-1.86	3818914900	181907	26.58	21200	21250	20700	27950	15050	21500	20992.70	5.02	0	-53828	23573	22536	20963	19926	18353	23055	20445	70	6450	500	15480	50	1	13440822	2836	-17.67	1.85	12	1.35	-1194.00	11425.00	52200	20240308	-59.58	15490	20240805	36.22	52200	-59.58	20240308	15490	36.22	20240805	52200	-59.58	20240308	15490	36.22	20240805	4.65	N	200710	500	70 억		674851	N	N	53	N	00	N
60	20240821	140917	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	21050	-450	5	-2.09	3386020850	161385	23.58	21200	21250	20700	27950	15050	21500	20979.77	5.02	0	-47839	23573	22536	20963	19926	18353	23055	20445	70	6450	500	15480	50	1	13440822	2829	-17.63	1.84	12	1.20	-1194.00	11425.00	52200	20240308	-59.67	15490	20240805	35.89	52200	-59.67	20240308	15490	35.89	20240805	52200	-59.67	20240308	15490	35.89	20240805	4.65	N	200710	500	70 억		674851	N	N	53	N	00	N
61	20240821	130922	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	20900	-600	5	-2.79	3119370150	148648	21.72	21200	21250	20700	27950	15050	21500	20983.60	5.02	0	-43170	23573	22536	20963	19926	18353	23055	20445	70	6450	500	15480	50	1	13440822	2809	-17.50	1.83	12	1.11	-1194.00	11425.00	52200	20240308	-59.96	15490	20240805	34.93	52200	-59.96	20240308	15490	34.93	20240805	52200	-59.96	20240308	15490	34.93	20240805	4.65	N	200710	500	70 억		674851	N	N	53	N	00	N
62	20240821	120922	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	20850	-650	5	-3.02	2661971650	126806	18.53	21200	21250	20700	27950	15050	21500	20990.92	5.02	0	-32396	23573	22536	20963	19926	18353	23055	20445	70	6450	500	15480	50	1	13440822	2802	-17.46	1.82	12	0.94	-1194.00	11425.00	52200	20240308	-60.06	15490	20240805	34.60	52200	-60.06	20240308	15490	34.60	20240805	52200	-60.06	20240308	15490	34.60	20240805	4.65	N	200710	500	70 억		674851	N	N	53	N	00	N
63	20240821	110918	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	20950	-550	5	-2.56	1973745850	93874	13.71	21200	21250	20700	27950	15050	21500	21023.52	5.02	0	-31280	23573	22536	20963	19926	18353	23055	20445	70	6450	500	15480	50	1	13440822	2816	-17.55	1.83	12	0.70	-1194.00	11425.00	52200	20240308	-59.87	15490	20240805	35.25	52200	-59.87	20240308	15490	35.25	20240805	52200	-59.87	20240308	15490	35.25	20240805	4.65	N	200710	500	70 억		674851	N	N	53	N	00	N
64	20240821	100922	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	21200	-300	5	-1.40	1600042750	76125	11.12	21200	21250	20700	27950	15050	21500	21016.17	5.02	0	-23167	23573	22536	20963	19926	18353	23055	20445	70	6450	500	15480	50	1	13440822	2849	-17.76	1.86	12	0.57	-1194.00	11425.00	52200	20240308	-59.39	15490	20240805	36.86	52200	-59.39	20240308	15490	36.86	20240805	52200	-59.39	20240308	15490	36.86	20240805	4.65	N	200710	500	70 억		674851	N	N	53	N	00	N
65	20240821	090913	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	20950	-550	5	-2.56	710161350	33868	4.95	21200	21250	20700	27950	15050	21500	20962.38	5.02	0	-11202	23573	22536	20963	19926	18353	23055	20445	70	6450	500	15480	50	1	13440822	2816	-17.55	1.83	12	0.25	-1194.00	11425.00	52200	20240308	-59.87	15490	20240805	35.25	52200	-59.87	20240308	15490	35.25	20240805	52200	-59.87	20240308	15490	35.25	20240805	4.65	N	200710	500	70 억		674851	N	N	53	N	00	N
66	20240820	160903	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	21500	2260	2	11.75	14503573740	681831	498.39	19390	22000	19390	25000	13470	19240	21270.30	5.17	0	-14926	20453	19846	19543	18936	18633	19695	18785	70	5760	500	13850	50	1	13440822	2890	-18.01	1.88	12	5.07	-1194.00	11425.00	52200	20240308	-58.81	15490	20240805	38.80	52200	-58.81	20240308	15490	38.80	20240805	52200	-58.81	20240308	15490	38.80	20240805	4.68	N	200710	500	70 억		695367	N	N	53	N	00	N
67	20240820	150914	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	21350	2110	2	10.97	13415347290	630996	461.23	19390	22000	19390	25000	13470	19240	21260.59	5.17	0	8144	20453	19846	19543	18936	18633	19695	18785	70	5760	500	13850	50	1	13440822	2870	-17.88	1.87	12	4.69	-1194.00	11425.00	52200	20240308	-59.10	15490	20240805	37.83	52200	-59.10	20240308	15490	37.83	20240805	52200	-59.10	20240308	15490	37.83	20240805	4.68	N	200710	500	70 억		695367	N	N	11	N	00	N
68	20240820	140912	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	21250	2010	2	10.45	12906388440	607084	443.75	19390	22000	19390	25000	13470	19240	21259.64	5.17	0	16956	20453	19846	19543	18936	18633	19695	18785	70	5760	500	13850	50	1	13440822	2856	-17.80	1.86	12	4.52	-1194.00	11425.00	52200	20240308	-59.29	15490	20240805	37.19	52200	-59.29	20240308	15490	37.19	20240805	52200	-59.29	20240308	15490	37.19	20240805	4.68	N	200710	500	70 억		695367	N	N	11	N	00	N
69	20240820	130913	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	21700	2460	2	12.79	11924902990	561324	410.30	19390	22000	19390	25000	13470	19240	21244.24	5.17	0	20376	20453	19846	19543	18936	18633	19695	18785	70	5760	500	13850	50	1	13440822	2917	-18.17	1.90	12	4.18	-1194.00	11425.00	52200	20240308	-58.43	15490	20240805	40.09	52200	-58.43	20240308	15490	40.09	20240805	52200	-58.43	20240308	15490	40.09	20240805	4.68	N	200710	500	70 억		695367	N	N	11	N	00	N
70	20240820	120908	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	21850	2610	2	13.57	10630936690	501720	366.74	19390	22000	19390	25000	13470	19240	21188.98	5.17	0	27933	20453	19846	19543	18936	18633	19695	18785	70	5760	500	13850	50	1	13440822	2937	-18.30	1.91	12	3.73	-1194.00	11425.00	52200	20240308	-58.14	15490	20240805	41.06	52200	-58.14	20240308	15490	41.06	20240805	52200	-58.14	20240308	15490	41.06	20240805	4.68	N	200710	500	70 억		695367	N	N	11	N	00	N
71	20240820	110906	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	21200	1960	2	10.19	7927464940	377078	275.63	19390	21550	19390	25000	13470	19240	21023.41	5.17	0	20596	20453	19846	19543	18936	18633	19695	18785	70	5760	500	13850	50	1	13440822	2849	-17.76	1.86	12	2.81	-1194.00	11425.00	52200	20240308	-59.39	15490	20240805	36.86	52200	-59.39	20240308	15490	36.86	20240805	52200	-59.39	20240308	15490	36.86	20240805	4.68	N	200710	500	70 억		695367	N	N	11	N	00	N
72	20240820	100904	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	21100	1860	2	9.67	6574701240	313703	229.30	19390	21550	19390	25000	13470	19240	20958.36	5.17	0	9427	20453	19846	19543	18936	18633	19695	18785	70	5760	500	13850	50	1	13440822	2836	-17.67	1.85	12	2.33	-1194.00	11425.00	52200	20240308	-59.58	15490	20240805	36.22	52200	-59.58	20240308	15490	36.22	20240805	52200	-59.58	20240308	15490	36.22	20240805	4.68	N	200710	500	70 억		695367	N	N	11	N	00	N
73	20240820	090907	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	21300	2060	2	10.71	1301769140	63813	46.64	19390	21300	19390	25000	13470	19240	20399.75	5.17	0	26441	20453	19846	19543	18936	18633	19695	18785	70	5760	500	13850	50	1	13440822	2863	-17.84	1.86	12	0.47	-1194.00	11425.00	52200	20240308	-59.20	15490	20240805	37.51	52200	-59.20	20240308	15490	37.51	20240805	52200	-59.20	20240308	15490	37.51	20240805	4.68	N	200710	500	70 억		695367	Y	N	11	N	00	N
74	20240819	160856	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	19240	-810	5	-4.04	2683519460	136523	55.55	20150	20150	19240	26050	14050	20050	19657.38	5.14	0	4765	21343	20696	20303	19656	19263	20500	19460	70	6000	500	14430	10	1	13440822	2586	-16.11	1.68	12	1.02	-1194.00	11425.00	52200	20240308	-63.14	15490	20240805	24.21	52200	-63.14	20240308	15490	24.21	20240805	52200	-63.14	20240308	15490	24.21	20240805	4.58	N	200710	500	70 억		690760	N	N	11	N	00	N
75	20240819	150904	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	19300	-750	5	-3.74	2540976910	129120	52.53	20150	20150	19250	26050	14050	20050	19679.19	5.14	0	3754	21343	20696	20303	19656	19263	20500	19460	70	6000	500	14430	10	1	13440822	2594	-16.16	1.69	12	0.96	-1194.00	11425.00	52200	20240308	-63.03	15490	20240805	24.60	52200	-63.03	20240308	15490	24.60	20240805	52200	-63.03	20240308	15490	24.60	20240805	4.58	N	200710	500	70 억		690760	N	N	44	N	00	N
76	20240819	140905	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	19490	-560	5	-2.79	2038443260	103147	41.97	20150	20150	19440	26050	14050	20050	19762.51	5.14	0	-5789	21343	20696	20303	19656	19263	20500	19460	70	6000	500	14430	10	1	13440822	2620	-16.32	1.71	12	0.77	-1194.00	11425.00	52200	20240308	-62.66	15490	20240805	25.82	52200	-62.66	20240308	15490	25.82	20240805	52200	-62.66	20240308	15490	25.82	20240805	4.58	N	200710	500	70 억		690760	N	N	44	N	00	N
77	20240819	130900	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	19490	-560	5	-2.79	1918298340	96985	39.46	20150	20150	19490	26050	14050	20050	19779.33	5.14	0	-6283	21343	20696	20303	19656	19263	20500	19460	70	6000	500	14430	10	1	13440822	2620	-16.32	1.71	12	0.72	-1194.00	11425.00	52200	20240308	-62.66	15490	20240805	25.82	52200	-62.66	20240308	15490	25.82	20240805	52200	-62.66	20240308	15490	25.82	20240805	4.58	N	200710	500	70 억		690760	N	N	44	N	00	N
78	20240819	120901	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	19610	-440	5	-2.19	1577465580	79537	32.36	20150	20150	19590	26050	14050	20050	19833.10	5.14	0	-9285	21343	20696	20303	19656	19263	20500	19460	70	6000	500	14430	10	1	13440822	2636	-16.42	1.72	12	0.59	-1194.00	11425.00	52200	20240308	-62.43	15490	20240805	26.60	52200	-62.43	20240308	15490	26.60	20240805	52200	-62.43	20240308	15490	26.60	20240805	4.58	N	200710	500	70 억		690760	N	N	44	N	00	N
79	20240819	110902	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	19720	-330	5	-1.65	1373633840	69166	28.14	20150	20150	19650	26050	14050	20050	19859.96	5.14	0	-9058	21343	20696	20303	19656	19263	20500	19460	70	6000	500	14430	10	1	13440822	2651	-16.52	1.73	12	0.51	-1194.00	11425.00	52200	20240308	-62.22	15490	20240805	27.31	52200	-62.22	20240308	15490	27.31	20240805	52200	-62.22	20240308	15490	27.31	20240805	4.58	N	200710	500	70 억		690760	N	N	44	N	00	N
80	20240819	100904	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	19830	-220	5	-1.10	927300330	46556	18.94	20150	20150	19710	26050	14050	20050	19917.96	5.14	0	-1084	21343	20696	20303	19656	19263	20500	19460	70	6000	500	14430	10	1	13440822	2665	-16.61	1.74	12	0.35	-1194.00	11425.00	52200	20240308	-62.01	15490	20240805	28.02	52200	-62.01	20240308	15490	28.02	20240805	52200	-62.01	20240308	15490	28.02	20240805	4.58	N	200710	500	70 억		690760	N	N	44	N	00	N
81	20240819	090902	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	19880	-170	5	-0.85	285310370	14322	5.83	20150	20150	19710	26050	14050	20050	19921.13	5.14	0	640	21343	20696	20303	19656	19263	20500	19460	70	6000	500	14430	10	1	13440822	2672	-16.65	1.74	12	0.11	-1194.00	11425.00	52200	20240308	-61.92	15490	20240805	28.34	52200	-61.92	20240308	15490	28.34	20240805	52200	-61.92	20240308	15490	28.34	20240805	4.58	N	200710	500	70 억		690760	N	N	44	N	00	N
82	20240816	160854	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	20050	-200	5	-0.99	4931494220	243609	102.22	20500	20950	19910	26300	14200	20250	20243.61	5.05	0	11414	21416	20832	20516	19932	19616	20675	19775	70	6050	500	14580	50	1	13440822	2695	-16.79	1.75	12	1.81	-1194.00	11425.00	52200	20240308	-61.59	15490	20240805	29.44	52200	-61.59	20240308	15490	29.44	20240805	52200	-61.59	20240308	15490	29.44	20240805	4.40	N	200710	500	70 억		678880	N	N	44	N	00	N
83	20240816	150857	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	20100	-150	5	-0.74	4592479200	226689	95.12	20500	20950	19910	26300	14200	20250	20258.94	5.05	0	9372	21416	20832	20516	19932	19616	20675	19775	70	6050	500	14580	50	1	13440822	2702	-16.83	1.76	12	1.69	-1194.00	11425.00	52200	20240308	-61.49	15490	20240805	29.76	52200	-61.49	20240308	15490	29.76	20240805	52200	-61.49	20240308	15490	29.76	20240805	4.40	N	200710	500	70 억		678880	N	N	14	N	00	N
84	20240816	140901	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	20050	-200	5	-0.99	4278369400	211048	88.56	20500	20950	19910	26300	14200	20250	20272.02	5.05	0	6285	21416	20832	20516	19932	19616	20675	19775	70	6050	500	14580	50	1	13440822	2695	-16.79	1.75	12	1.57	-1194.00	11425.00	52200	20240308	-61.59	15490	20240805	29.44	52200	-61.59	20240308	15490	29.44	20240805	52200	-61.59	20240308	15490	29.44	20240805	4.40	N	200710	500	70 억		678880	N	N	14	N	00	N
85	20240816	130903	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	20000	-250	5	-1.23	4097950650	202058	84.79	20500	20950	19910	26300	14200	20250	20281.06	5.05	0	9203	21416	20832	20516	19932	19616	20675	19775	70	6050	500	14580	50	1	13440822	2688	-16.75	1.75	12	1.50	-1194.00	11425.00	52200	20240308	-61.69	15490	20240805	29.12	52200	-61.69	20240308	15490	29.12	20240805	52200	-61.69	20240308	15490	29.12	20240805	4.40	N	200710	500	70 억		678880	N	N	14	N	00	N
86	20240816	120858	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	20100	-150	5	-0.74	3677908370	181052	75.97	20500	20950	19990	26300	14200	20250	20314.10	5.05	0	12752	21416	20832	20516	19932	19616	20675	19775	70	6050	500	14580	50	1	13440822	2702	-16.83	1.76	12	1.35	-1194.00	11425.00	52200	20240308	-61.49	15490	20240805	29.76	52200	-61.49	20240308	15490	29.76	20240805	52200	-61.49	20240308	15490	29.76	20240805	4.40	N	200710	500	70 억		678880	N	N	14	N	00	N
87	20240816	110902	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	20250	0	3	0.00	2899340800	142212	59.67	20500	20950	20000	26300	14200	20250	20387.46	5.05	0	6828	21416	20832	20516	19932	19616	20675	19775	70	6050	500	14580	50	1	13440822	2722	-16.96	1.77	12	1.06	-1194.00	11425.00	52200	20240308	-61.21	15490	20240805	30.73	52200	-61.21	20240308	15490	30.73	20240805	52200	-61.21	20240308	15490	30.73	20240805	4.40	N	200710	500	70 억		678880	N	N	14	N	00	N
88	20240816	100858	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	20350	100	2	0.49	1828082350	89268	37.46	20500	20950	20250	26300	14200	20250	20478.59	5.05	0	14871	21416	20832	20516	19932	19616	20675	19775	70	6050	500	14580	50	1	13440822	2735	-17.04	1.78	12	0.66	-1194.00	11425.00	52200	20240308	-61.02	15490	20240805	31.38	52200	-61.02	20240308	15490	31.38	20240805	52200	-61.02	20240308	15490	31.38	20240805	4.40	N	200710	500	70 억		678880	N	N	14	N	00	N
89	20240816	090900	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	20450	200	2	0.99	587449400	28662	12.03	20500	20950	20350	26300	14200	20250	20495.76	5.05	0	1213	21416	20832	20516	19932	19616	20675	19775	70	6050	500	14580	50	1	13440822	2749	-17.13	1.79	12	0.21	-1194.00	11425.00	52200	20240308	-60.82	15490	20240805	32.02	52200	-60.82	20240308	15490	32.02	20240805	52200	-60.82	20240308	15490	32.02	20240805	4.40	N	200710	500	70 억		678880	N	N	14	N	00	N
90	20240814	160859	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	20250	-150	5	-0.74	4856047650	236575	80.58	20850	21100	20200	26500	14300	20400	20526.70	5.23	0	-25313	21140	20770	20130	19760	19120	20955	19945	70	6100	500	14680	50	1	13440822	2722	-16.96	1.77	12	1.76	-1194.00	11425.00	52200	20240308	-61.21	15490	20240805	30.73	52200	-61.21	20240308	15490	30.73	20240805	52200	-61.21	20240308	15490	30.73	20240805	4.25	N	200710	500	70 억		703333	N	N	14	N	00	N
91	20240814	150901	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	20200	-200	5	-0.98	4675612500	227677	77.55	20850	21100	20200	26500	14300	20400	20536.17	5.23	0	-25205	21140	20770	20130	19760	19120	20955	19945	70	6100	500	14680	50	1	13440822	2715	-16.92	1.77	12	1.69	-1194.00	11425.00	52200	20240308	-61.30	15490	20240805	30.41	52200	-61.30	20240308	15490	30.41	20240805	52200	-61.30	20240308	15490	30.41	20240805	4.25	N	200710	500	70 억		703333	N	N	13	N	00	N
92	20240814	140905	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	20300	-100	5	-0.49	4364007050	212325	72.32	20850	21100	20200	26500	14300	20400	20553.43	5.23	0	-27616	21140	20770	20130	19760	19120	20955	19945	70	6100	500	14680	50	1	13440822	2728	-17.00	1.78	12	1.58	-1194.00	11425.00	52200	20240308	-61.11	15490	20240805	31.05	52200	-61.11	20240308	15490	31.05	20240805	52200	-61.11	20240308	15490	31.05	20240805	4.25	N	200710	500	70 억		703333	N	N	13	N	00	N
93	20240814	130901	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	20450	50	2	0.25	3480067750	168837	57.51	20850	21100	20350	26500	14300	20400	20612.00	5.23	0	-37706	21140	20770	20130	19760	19120	20955	19945	70	6100	500	14680	50	1	13440822	2749	-17.13	1.79	12	1.26	-1194.00	11425.00	52200	20240308	-60.82	15490	20240805	32.02	52200	-60.82	20240308	15490	32.02	20240805	52200	-60.82	20240308	15490	32.02	20240805	4.25	N	200710	500	70 억		703333	N	N	13	N	00	N
94	20240814	120857	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	20550	150	2	0.74	2958425850	143328	48.82	20850	21100	20350	26500	14300	20400	20640.95	5.23	0	-37105	21140	20770	20130	19760	19120	20955	19945	70	6100	500	14680	50	1	13440822	2762	-17.21	1.80	12	1.07	-1194.00	11425.00	52200	20240308	-60.63	15490	20240805	32.67	52200	-60.63	20240308	15490	32.67	20240805	52200	-60.63	20240308	15490	32.67	20240805	4.25	N	200710	500	70 억		703333	N	N	13	N	00	N
95	20240814	110854	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	20600	200	2	0.98	2803668300	135799	46.26	20850	21100	20350	26500	14300	20400	20645.72	5.23	0	-35934	21140	20770	20130	19760	19120	20955	19945	70	6100	500	14680	50	1	13440822	2769	-17.25	1.80	12	1.01	-1194.00	11425.00	52200	20240308	-60.54	15490	20240805	32.99	52200	-60.54	20240308	15490	32.99	20240805	52200	-60.54	20240308	15490	32.99	20240805	4.25	N	200710	500	70 억		703333	N	N	13	N	00	N
96	20240814	100853	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	20600	200	2	0.98	2462353800	119226	40.61	20850	21100	20350	26500	14300	20400	20652.83	5.23	0	-32015	21140	20770	20130	19760	19120	20955	19945	70	6100	500	14680	50	1	13440822	2769	-17.25	1.80	12	0.89	-1194.00	11425.00	52200	20240308	-60.54	15490	20240805	32.99	52200	-60.54	20240308	15490	32.99	20240805	52200	-60.54	20240308	15490	32.99	20240805	4.25	N	200710	500	70 억		703333	N	N	13	N	00	N
97	20240814	090925	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	20550	150	2	0.74	1083954750	52608	17.92	20850	21000	20400	26500	14300	20400	20604.37	5.23	0	-14055	21140	20770	20130	19760	19120	20955	19945	70	6100	500	14680	50	1	13440822	2762	-17.21	1.80	12	0.39	-1194.00	11425.00	52200	20240308	-60.63	15490	20240805	32.67	52200	-60.63	20240308	15490	32.67	20240805	52200	-60.63	20240308	15490	32.67	20240805	4.25	N	200710	500	70 억		703333	N	N	13	N	00	N
98	20240813	160844	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	20400	1000	2	5.15	5838660420	290822	89.11	19710	20500	19490	25200	13580	19400	20075.85	5.71	0	-63934	21346	20372	19326	18352	17306	20860	18840	70	5800	500	13960	50	1	13440822	2742	-17.09	1.79	12	2.16	-1194.00	11425.00	52200	20240308	-60.92	15490	20240805	31.70	52200	-60.92	20240308	15490	31.70	20240805	52200	-60.92	20240308	15490	31.70	20240805	4.33	N	200710	500	70 억		767407	N	N	13	N	00	N
99	20240813	150851	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	20050	650	2	3.35	5533573820	275746	84.49	19710	20500	19490	25200	13580	19400	20067.94	5.71	0	-58934	21346	20372	19326	18352	17306	20860	18840	70	5800	500	13960	50	1	13440822	2695	-16.79	1.75	12	2.05	-1194.00	11425.00	52200	20240308	-61.59	15490	20240805	29.44	52200	-61.59	20240308	15490	29.44	20240805	52200	-61.59	20240308	15490	29.44	20240805	4.33	N	200710	500	70 억		767407	N	N	27	N	00	N
100	20240813	140851	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	20200	800	2	4.12	5207314870	259554	79.53	19710	20500	19490	25200	13580	19400	20062.86	5.71	0	-59716	21346	20372	19326	18352	17306	20860	18840	70	5800	500	13960	50	1	13440822	2715	-16.92	1.77	12	1.93	-1194.00	11425.00	52200	20240308	-61.30	15490	20240805	30.41	52200	-61.30	20240308	15490	30.41	20240805	52200	-61.30	20240308	15490	30.41	20240805	4.33	N	200710	500	70 억		767407	N	N	27	N	00	N
101	20240813	130851	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	20250	850	2	4.38	4945476170	246609	75.56	19710	20500	19490	25200	13580	19400	20054.23	5.71	0	-54972	21346	20372	19326	18352	17306	20860	18840	70	5800	500	13960	50	1	13440822	2722	-16.96	1.77	12	1.83	-1194.00	11425.00	52200	20240308	-61.21	15490	20240805	30.73	52200	-61.21	20240308	15490	30.73	20240805	52200	-61.21	20240308	15490	30.73	20240805	4.33	N	200710	500	70 억		767407	N	N	27	N	00	N
102	20240813	120845	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	20250	850	2	4.38	4234086220	211657	64.85	19710	20450	19490	25200	13580	19400	20004.81	5.71	0	-53337	21346	20372	19326	18352	17306	20860	18840	70	5800	500	13960	50	1	13440822	2722	-16.96	1.77	12	1.57	-1194.00	11425.00	52200	20240308	-61.21	15490	20240805	30.73	52200	-61.21	20240308	15490	30.73	20240805	52200	-61.21	20240308	15490	30.73	20240805	4.33	N	200710	500	70 억		767407	N	N	27	N	00	N
103	20240813	110844	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	20100	700	2	3.61	3845325740	192312	58.93	19710	20450	19490	25200	13580	19400	19995.62	5.71	0	-50992	21346	20372	19326	18352	17306	20860	18840	70	5800	500	13960	50	1	13440822	2702	-16.83	1.76	12	1.43	-1194.00	11425.00	52200	20240308	-61.49	15490	20240805	29.76	52200	-61.49	20240308	15490	29.76	20240805	52200	-61.49	20240308	15490	29.76	20240805	4.33	N	200710	500	70 억		767407	N	N	27	N	00	N
104	20240813	100846	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	20000	600	2	3.09	3115251040	156042	47.81	19710	20450	19490	25200	13580	19400	19964.62	5.71	0	-41222	21346	20372	19326	18352	17306	20860	18840	70	5800	500	13960	50	1	13440822	2688	-16.75	1.75	12	1.16	-1194.00	11425.00	52200	20240308	-61.69	15490	20240805	29.12	52200	-61.69	20240308	15490	29.12	20240805	52200	-61.69	20240308	15490	29.12	20240805	4.33	N	200710	500	70 억		767407	N	N	27	N	00	N
105	20240813	090850	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	19520	120	2	0.62	571260060	28977	8.88	19710	19870	19520	25200	13580	19400	19715.57	5.71	0	-7808	21346	20372	19326	18352	17306	20860	18840	70	5800	500	13960	10	1	13440822	2624	-16.35	1.71	12	0.22	-1194.00	11425.00	52200	20240308	-62.61	15490	20240805	26.02	52200	-62.61	20240308	15490	26.02	20240805	52200	-62.61	20240308	15490	26.02	20240805	4.33	N	200710	500	70 억		767407	N	N	27	N	00	N
106	20240812	160839	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	19400	1380	2	7.66	6335717320	324770	243.97	18480	20300	18280	23400	12620	18020	19508.55	5.87	0	-20860	18680	18350	18120	17790	17560	18235	17675	70	5380	500	12970	10	1	13440822	2608	-16.25	1.70	12	2.42	-1194.00	11425.00	52200	20240308	-62.84	15490	20240805	25.24	52200	-62.84	20240308	15490	25.24	20240805	52200	-62.84	20240308	15490	25.24	20240805	4.25	N	200710	500	70 억		788346	N	N	27	N	00	N
107	20240812	150840	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	19220	1200	2	6.66	6102514320	312686	234.89	18480	20300	18280	23400	12620	18020	19516.43	5.87	0	-22911	18680	18350	18120	17790	17560	18235	17675	70	5380	500	12970	10	1	13440822	2583	-16.10	1.68	12	2.33	-1194.00	11425.00	52200	20240308	-63.18	15490	20240805	24.08	52200	-63.18	20240308	15490	24.08	20240805	52200	-63.18	20240308	15490	24.08	20240805	4.25	N	200710	500	70 억		788346	N	N	12	N	00	N
108	20240812	140840	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	19310	1290	2	7.16	5637470900	288570	216.77	18480	20300	18280	23400	12620	18020	19535.89	5.87	0	-12354	18680	18350	18120	17790	17560	18235	17675	70	5380	500	12970	10	1	13440822	2595	-16.17	1.69	12	2.15	-1194.00	11425.00	52200	20240308	-63.01	15490	20240805	24.66	52200	-63.01	20240308	15490	24.66	20240805	52200	-63.01	20240308	15490	24.66	20240805	4.25	N	200710	500	70 억		788346	N	N	12	N	00	N
109	20240812	130836	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	19240	1220	2	6.77	5210220850	266575	200.25	18480	20300	18280	23400	12620	18020	19545.05	5.87	0	-8978	18680	18350	18120	17790	17560	18235	17675	70	5380	500	12970	10	1	13440822	2586	-16.11	1.68	12	1.98	-1194.00	11425.00	52200	20240308	-63.14	15490	20240805	24.21	52200	-63.14	20240308	15490	24.21	20240805	52200	-63.14	20240308	15490	24.21	20240805	4.25	N	200710	500	70 억		788346	N	N	12	N	00	N
110	20240812	120837	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	19310	1290	2	7.16	4742386070	242464	182.14	18480	20300	18280	23400	12620	18020	19559.13	5.87	0	-7970	18680	18350	18120	17790	17560	18235	17675	70	5380	500	12970	10	1	13440822	2595	-16.17	1.69	12	1.80	-1194.00	11425.00	52200	20240308	-63.01	15490	20240805	24.66	52200	-63.01	20240308	15490	24.66	20240805	52200	-63.01	20240308	15490	24.66	20240805	4.25	N	200710	500	70 억		788346	N	N	12	N	00	N
111	20240812	110838	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	19270	1250	2	6.94	4483455240	229027	172.04	18480	20300	18280	23400	12620	18020	19576.10	5.87	0	-9425	18680	18350	18120	17790	17560	18235	17675	70	5380	500	12970	10	1	13440822	2590	-16.14	1.69	12	1.70	-1194.00	11425.00	52200	20240308	-63.08	15490	20240805	24.40	52200	-63.08	20240308	15490	24.40	20240805	52200	-63.08	20240308	15490	24.40	20240805	4.25	N	200710	500	70 억		788346	N	N	12	N	00	N
112	20240812	100831	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	19480	1460	2	8.10	4006229960	204455	153.59	18480	20300	18280	23400	12620	18020	19594.68	5.87	0	-1754	18680	18350	18120	17790	17560	18235	17675	70	5380	500	12970	10	1	13440822	2618	-16.31	1.71	12	1.52	-1194.00	11425.00	52200	20240308	-62.68	15490	20240805	25.76	52200	-62.68	20240308	15490	25.76	20240805	52200	-62.68	20240308	15490	25.76	20240805	4.25	N	200710	500	70 억		788346	N	N	12	N	00	N
113	20240812	090830	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	19240	1220	2	6.77	681495460	36055	27.08	18480	19700	18280	23400	12620	18020	18901.55	5.87	0	4739	18680	18350	18120	17790	17560	18235	17675	70	5380	500	12970	10	1	13440822	2586	-16.11	1.68	12	0.27	-1194.00	11425.00	52200	20240308	-63.14	15490	20240805	24.21	52200	-63.14	20240308	15490	24.21	20240805	52200	-63.14	20240308	15490	24.21	20240805	4.25	N	200710	500	70 억		788346	N	N	12	N	00	N
114	20240809	160826	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	18020	390	2	2.21	2386755310	131830	114.71	18250	18450	17890	22900	12350	17630	18104.81	5.94	0	-11343	18636	18132	17666	17162	16696	18385	17415	70	5270	500	12690	10	1	13440822	2422	-15.09	1.58	12	0.98	-1194.00	11425.00	52200	20240308	-65.48	15490	20240805	16.33	52200	-65.48	20240308	15490	16.33	20240805	52200	-65.48	20240308	15490	16.33	20240805	4.21	N	200710	500	70 억		798734	N	N	12	N	00	N
115	20240809	150845	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	18050	420	2	2.38	2118247430	116934	101.75	18250	18450	17890	22900	12350	17630	18114.90	5.94	0	-15409	18636	18132	17666	17162	16696	18385	17415	70	5270	500	12690	10	1	13440822	2426	-15.12	1.58	12	0.87	-1194.00	11425.00	52200	20240308	-65.42	15490	20240805	16.53	52200	-65.42	20240308	15490	16.53	20240805	52200	-65.42	20240308	15490	16.53	20240805	4.21	N	200710	500	70 억		798734	N	N	14	N	00	N
116	20240809	140848	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	18020	390	2	2.21	1919562800	105957	92.20	18250	18450	17890	22900	12350	17630	18116.43	5.94	0	-18174	18636	18132	17666	17162	16696	18385	17415	70	5270	500	12690	10	1	13440822	2422	-15.09	1.58	12	0.79	-1194.00	11425.00	52200	20240308	-65.48	15490	20240805	16.33	52200	-65.48	20240308	15490	16.33	20240805	52200	-65.48	20240308	15490	16.33	20240805	4.21	N	200710	500	70 억		798734	N	N	14	N	00	N
117	20240809	130842	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	17930	300	2	1.70	1480576160	81734	71.12	18250	18450	17890	22900	12350	17630	18114.57	5.94	0	-18699	18636	18132	17666	17162	16696	18385	17415	70	5270	500	12690	10	1	13440822	2410	-15.02	1.57	12	0.61	-1194.00	11425.00	52200	20240308	-65.65	15490	20240805	15.75	52200	-65.65	20240308	15490	15.75	20240805	52200	-65.65	20240308	15490	15.75	20240805	4.21	N	200710	500	70 억		798734	N	N	14	N	00	N
118	20240809	120841	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	17930	300	2	1.70	1336486790	73696	64.12	18250	18450	17920	22900	12350	17630	18135.13	5.94	0	-17991	18636	18132	17666	17162	16696	18385	17415	70	5270	500	12690	10	1	13440822	2410	-15.02	1.57	12	0.55	-1194.00	11425.00	52200	20240308	-65.65	15490	20240805	15.75	52200	-65.65	20240308	15490	15.75	20240805	52200	-65.65	20240308	15490	15.75	20240805	4.21	N	200710	500	70 억		798734	N	N	14	N	00	N
119	20240809	110835	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	18000	370	2	2.10	1221083800	67266	58.53	18250	18450	17950	22900	12350	17630	18153.06	5.94	0	-17519	18636	18132	17666	17162	16696	18385	17415	70	5270	500	12690	10	1	13440822	2419	-15.08	1.58	12	0.50	-1194.00	11425.00	52200	20240308	-65.52	15490	20240805	16.20	52200	-65.52	20240308	15490	16.20	20240805	52200	-65.52	20240308	15490	16.20	20240805	4.21	N	200710	500	70 억		798734	N	N	14	N	00	N
120	20240809	100844	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	18080	450	2	2.55	791228650	43415	37.78	18250	18450	17990	22900	12350	17630	18224.78	5.94	0	-8172	18636	18132	17666	17162	16696	18385	17415	70	5270	500	12690	10	1	13440822	2430	-15.14	1.58	12	0.32	-1194.00	11425.00	52200	20240308	-65.36	15490	20240805	16.72	52200	-65.36	20240308	15490	16.72	20240805	52200	-65.36	20240308	15490	16.72	20240805	4.21	N	200710	500	70 억		798734	N	N	14	N	00	N
121	20240809	090837	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	18400	770	2	4.37	228658110	12504	10.88	18250	18400	18210	22900	12350	17630	18286.80	5.94	0	3017	18636	18132	17666	17162	16696	18385	17415	70	5270	500	12690	10	1	13440822	2473	-15.41	1.61	12	0.09	-1194.00	11425.00	52200	20240308	-64.75	15490	20240805	18.79	52200	-64.75	20240308	15490	18.79	20240805	52200	-64.75	20240308	15490	18.79	20240805	4.21	N	200710	500	70 억		798734	N	N	14	N	00	N
122	20240808	160822	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	17630	-370	5	-2.06	1968971210	111912	87.94	17500	18170	17200	23400	12600	18000	17593.80	6.21	0	-35766	18880	18440	17820	17380	16760	18660	17600	70	5400	500	12960	10	1	13440822	2370	-14.77	1.54	12	0.83	-1194.00	11425.00	52200	20240308	-66.23	15490	20240805	13.82	52200	-66.23	20240308	15490	13.82	20240805	52200	-66.23	20240308	15490	13.82	20240805	4.51	N	200710	500	70 억		834500	N	N	14	N	00	N
123	20240808	150833	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	17730	-270	5	-1.50	1895567090	107752	84.67	17500	18170	17200	23400	12600	18000	17591.94	6.21	0	-36190	18880	18440	17820	17380	16760	18660	17600	70	5400	500	12960	10	1	13440822	2383	-14.85	1.55	12	0.80	-1194.00	11425.00	52200	20240308	-66.03	15490	20240805	14.46	52200	-66.03	20240308	15490	14.46	20240805	52200	-66.03	20240308	15490	14.46	20240805	4.51	N	200710	500	70 억		834500	N	N	126	N	00	N
124	20240808	140835	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	17860	-140	5	-0.78	1633707280	92983	73.06	17500	18170	17200	23400	12600	18000	17569.96	6.21	0	-34776	18880	18440	17820	17380	16760	18660	17600	70	5400	500	12960	10	1	13440822	2401	-14.96	1.56	12	0.69	-1194.00	11425.00	52200	20240308	-65.79	15490	20240805	15.30	52200	-65.79	20240308	15490	15.30	20240805	52200	-65.79	20240308	15490	15.30	20240805	4.51	N	200710	500	70 억		834500	N	N	126	N	00	N
125	20240808	130834	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	17750	-250	5	-1.39	1467736270	83614	65.70	17500	18170	17200	23400	12600	18000	17553.71	6.21	0	-34324	18880	18440	17820	17380	16760	18660	17600	70	5400	500	12960	10	1	13440822	2386	-14.87	1.55	12	0.62	-1194.00	11425.00	52200	20240308	-66.00	15490	20240805	14.59	52200	-66.00	20240308	15490	14.59	20240805	52200	-66.00	20240308	15490	14.59	20240805	4.51	N	200710	500	70 억		834500	N	N	126	N	00	N
126	20240808	120839	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	17580	-420	5	-2.33	1107951220	63469	49.87	17500	17780	17200	23400	12600	18000	17456.57	6.21	0	-25765	18880	18440	17820	17380	16760	18660	17600	70	5400	500	12960	10	1	13440822	2363	-14.72	1.54	12	0.47	-1194.00	11425.00	52200	20240308	-66.32	15490	20240805	13.49	52200	-66.32	20240308	15490	13.49	20240805	52200	-66.32	20240308	15490	13.49	20240805	4.51	N	200710	500	70 억		834500	N	N	126	N	00	N
127	20240808	110833	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	17540	-460	5	-2.56	998978350	57254	44.99	17500	17780	17200	23400	12600	18000	17448.18	6.21	0	-23143	18880	18440	17820	17380	16760	18660	17600	70	5400	500	12960	10	1	13440822	2358	-14.69	1.54	12	0.43	-1194.00	11425.00	52200	20240308	-66.40	15490	20240805	13.23	52200	-66.40	20240308	15490	13.23	20240805	52200	-66.40	20240308	15490	13.23	20240805	4.51	N	200710	500	70 억		834500	N	N	126	N	00	N
128	20240808	100830	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	17500	-500	5	-2.78	806136030	46199	36.30	17500	17780	17200	23400	12600	18000	17449.21	6.21	0	-18529	18880	18440	17820	17380	16760	18660	17600	70	5400	500	12960	10	1	13440822	2352	-14.66	1.53	12	0.34	-1194.00	11425.00	52200	20240308	-66.48	15490	20240805	12.98	52200	-66.48	20240308	15490	12.98	20240805	52200	-66.48	20240308	15490	12.98	20240805	4.51	N	200710	500	70 억		834500	N	N	126	N	00	N
129	20240808	090825	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	17700	-300	5	-1.67	106593850	6088	4.78	17500	17700	17340	23400	12600	18000	17508.85	6.21	0	1733	18880	18440	17820	17380	16760	18660	17600	70	5400	500	12960	10	1	13440822	2379	-14.82	1.55	12	0.05	-1194.00	11425.00	52200	20240308	-66.09	15490	20240805	14.27	52200	-66.09	20240308	15490	14.27	20240805	52200	-66.09	20240308	15490	14.27	20240805	4.51	N	200710	500	70 억		834500	N	N	126	N	00	N
130	20240807	160811	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	18000	610	2	3.51	2272441370	127169	45.30	17380	18260	17200	22600	12180	17390	17869.83	6.44	0	-33340	18423	17906	17243	16726	16063	18165	16985	70	5210	500	12520	10	1	13440822	2419	-15.08	1.58	12	0.95	-1194.00	11425.00	52200	20240308	-65.52	15490	20240805	16.20	52200	-65.52	20240308	15490	16.20	20240805	52200	-65.52	20240308	15490	16.20	20240805	5.01	N	200710	500	70 억		865725	N	N	126	N	00	N
131	20240807	150824	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	18140	750	2	4.31	2105156220	117888	41.99	17380	18260	17200	22600	12180	17390	17857.89	6.44	0	-32452	18423	17906	17243	16726	16063	18165	16985	70	5210	500	12520	10	1	13440822	2438	-15.19	1.59	12	0.88	-1194.00	11425.00	52200	20240308	-65.25	15490	20240805	17.11	52200	-65.25	20240308	15490	17.11	20240805	52200	-65.25	20240308	15490	17.11	20240805	5.01	N	200710	500	70 억		865725	N	N	47	N	00	N
132	20240807	140830	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	18160	770	2	4.43	1782123750	99998	35.62	17380	18260	17200	22600	12180	17390	17822.29	6.44	0	-25785	18423	17906	17243	16726	16063	18165	16985	70	5210	500	12520	10	1	13440822	2441	-15.21	1.59	12	0.74	-1194.00	11425.00	52200	20240308	-65.21	15490	20240805	17.24	52200	-65.21	20240308	15490	17.24	20240805	52200	-65.21	20240308	15490	17.24	20240805	5.01	N	200710	500	70 억		865725	N	N	47	N	00	N
133	20240807	130824	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	18120	730	2	4.20	1458273390	82133	29.26	17380	18260	17200	22600	12180	17390	17755.74	6.44	0	-22552	18423	17906	17243	16726	16063	18165	16985	70	5210	500	12520	10	1	13440822	2435	-15.18	1.59	12	0.61	-1194.00	11425.00	52200	20240308	-65.29	15490	20240805	16.98	52200	-65.29	20240308	15490	16.98	20240805	52200	-65.29	20240308	15490	16.98	20240805	5.01	N	200710	500	70 억		865725	N	N	47	N	00	N
134	20240807	120826	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	18250	860	2	4.95	1281277050	72374	25.78	17380	18260	17200	22600	12180	17390	17704.25	6.44	0	-17570	18423	17906	17243	16726	16063	18165	16985	70	5210	500	12520	10	1	13440822	2453	-15.28	1.60	12	0.54	-1194.00	11425.00	52200	20240308	-65.04	15490	20240805	17.82	52200	-65.04	20240308	15490	17.82	20240805	52200	-65.04	20240308	15490	17.82	20240805	5.01	N	200710	500	70 억		865725	N	N	47	N	00	N
135	20240807	110824	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	18050	660	2	3.80	930136580	53027	18.89	17380	18100	17200	22600	12180	17390	17541.27	6.44	0	-14239	18423	17906	17243	16726	16063	18165	16985	70	5210	500	12520	10	1	13440822	2426	-15.12	1.58	12	0.39	-1194.00	11425.00	52200	20240308	-65.42	15490	20240805	16.53	52200	-65.42	20240308	15490	16.53	20240805	52200	-65.42	20240308	15490	16.53	20240805	5.01	N	200710	500	70 억		865725	N	N	47	N	00	N
136	20240807	100819	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	17280	-110	5	-0.63	508662680	29290	10.43	17380	17560	17200	22600	12180	17390	17366.30	6.44	0	-13154	18423	17906	17243	16726	16063	18165	16985	70	5210	500	12520	10	1	13440822	2323	-14.47	1.51	12	0.22	-1194.00	11425.00	52200	20240308	-66.90	15490	20240805	11.56	52200	-66.90	20240308	15490	11.56	20240805	52200	-66.90	20240308	15490	11.56	20240805	5.01	N	200710	500	70 억		865725	N	N	47	N	00	N
137	20240807	090846	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	17370	-20	5	-0.12	123563650	7109	2.53	17380	17560	17200	22600	12180	17390	17381.10	6.44	0	-4404	18423	17906	17243	16726	16063	18165	16985	70	5210	500	12520	10	1	13440822	2335	-14.55	1.52	12	0.05	-1194.00	11425.00	52200	20240308	-66.72	15490	20240805	12.14	52200	-66.72	20240308	15490	12.14	20240805	52200	-66.72	20240308	15490	12.14	20240805	5.01	N	200710	500	70 억		865725	N	N	47	N	00	N
138	20240806	160810	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	17390	970	2	5.91	4844447100	279980	60.47	16580	17760	16580	21300	11500	16420	17302.40	6.15	0	39024	20480	18450	16970	14940	13460	17710	14200	70	4880	500	11820	10	1	13440822	2337	-14.56	1.52	12	2.08	-1194.00	11425.00	52200	20240308	-66.69	15490	20240805	12.27	52200	-66.69	20240308	15490	12.27	20240805	52200	-66.69	20240308	15490	12.27	20240805	5.11	N	200710	500	70 억		826633	N	N	47	N	00	N
139	20240806	150821	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	17530	1110	2	6.76	4587636170	265289	57.30	16580	17760	16580	21300	11500	16420	17292.98	6.15	0	38175	20480	18450	16970	14940	13460	17710	14200	70	4880	500	11820	10	1	13440822	2356	-14.68	1.53	12	1.97	-1194.00	11425.00	52200	20240308	-66.42	15490	20240805	13.17	52200	-66.42	20240308	15490	13.17	20240805	52200	-66.42	20240308	15490	13.17	20240805	5.11	N	200710	500	70 억		826633	N	N	620	N	00	N
140	20240806	140818	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	17390	970	2	5.91	3970127400	229915	49.66	16580	17760	16580	21300	11500	16420	17267.81	6.15	0	26347	20480	18450	16970	14940	13460	17710	14200	70	4880	500	11820	10	1	13440822	2337	-14.56	1.52	12	1.71	-1194.00	11425.00	52200	20240308	-66.69	15490	20240805	12.27	52200	-66.69	20240308	15490	12.27	20240805	52200	-66.69	20240308	15490	12.27	20240805	5.11	N	200710	500	70 억		826633	N	N	620	N	00	N
141	20240806	130820	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	17520	1100	2	6.70	3658831310	212097	45.81	16580	17760	16580	21300	11500	16420	17250.75	6.15	0	23239	20480	18450	16970	14940	13460	17710	14200	70	4880	500	11820	10	1	13440822	2355	-14.67	1.53	12	1.58	-1194.00	11425.00	52200	20240308	-66.44	15490	20240805	13.11	52200	-66.44	20240308	15490	13.11	20240805	52200	-66.44	20240308	15490	13.11	20240805	5.11	N	200710	500	70 억		826633	N	N	620	N	00	N
142	20240806	120821	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	17350	930	2	5.66	3429578760	198951	42.97	16580	17760	16580	21300	11500	16420	17238.31	6.15	0	15985	20480	18450	16970	14940	13460	17710	14200	70	4880	500	11820	10	1	13440822	2332	-14.53	1.52	12	1.48	-1194.00	11425.00	52200	20240308	-66.76	15490	20240805	12.01	52200	-66.76	20240308	15490	12.01	20240805	52200	-66.76	20240308	15490	12.01	20240805	5.11	N	200710	500	70 억		826633	N	N	620	N	00	N
143	20240806	110810	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	17260	840	2	5.12	3102762660	180088	38.90	16580	17760	16580	21300	11500	16420	17229.15	6.15	0	13377	20480	18450	16970	14940	13460	17710	14200	70	4880	500	11820	10	1	13440822	2320	-14.46	1.51	12	1.34	-1194.00	11425.00	52200	20240308	-66.93	15490	20240805	11.43	52200	-66.93	20240308	15490	11.43	20240805	52200	-66.93	20240308	15490	11.43	20240805	5.11	N	200710	500	70 억		826633	N	N	620	N	00	N
144	20240806	100811	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	17630	1210	2	7.37	2162353440	125774	27.17	16580	17760	16580	21300	11500	16420	17192.37	6.15	0	18532	20480	18450	16970	14940	13460	17710	14200	70	4880	500	11820	10	1	13440822	2370	-14.77	1.54	12	0.94	-1194.00	11425.00	52200	20240308	-66.23	15490	20240805	13.82	52200	-66.23	20240308	15490	13.82	20240805	52200	-66.23	20240308	15490	13.82	20240805	5.11	N	200710	500	70 억		826633	N	N	620	N	00	N
145	20240806	090816	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	16840	420	2	2.56	934041510	55291	11.94	16580	17500	16580	21300	11500	16420	16893.19	6.15	0	-2452	20480	18450	16970	14940	13460	17710	14200	70	4880	500	11820	10	1	13440822	2263	-14.10	1.47	12	0.41	-1194.00	11425.00	52200	20240308	-67.74	15490	20240805	8.72	52200	-67.74	20240308	15490	8.72	20240805	52200	-67.74	20240308	15490	8.72	20240805	5.11	N	200710	500	70 억		826633	N	N	620	N	00	N
146	20240805	160800	55	40.00	KOSDAQ	신저가	일반전기전자	N	N	N	Y	40	N	16420	-3450	5	-17.36	7985632820	454545	167.88	18870	19000	15490	25800	13910	19870	17571.53	5.53	0	81822	22056	20962	20406	19312	18756	20685	19035	70	5930	500	14300	10	1	13440822	2207	-13.75	1.44	12	3.38	-1194.00	11425.00	52200	20240308	-68.54	15490	20240805	6.00	52200	-68.54	20240308	15490	6.00	20240805	52200	-68.54	20240308	15490	6.00	20240805	5.17	N	200710	500	70 억		743580	N	N	620	N	00	N
147	20240805	150814	55	40.00	KOSDAQ	신저가	일반전기전자	N	N	N	Y	40	N	16390	-3480	5	-17.51	7386165490	417933	154.35	18870	19000	15490	25800	13910	19870	17673.09	5.53	0	69908	22056	20962	20406	19312	18756	20685	19035	70	5930	500	14300	10	1	13440822	2203	-13.73	1.43	12	3.11	-1194.00	11425.00	52200	20240308	-68.60	15490	20240805	5.81	52200	-68.60	20240308	15490	5.81	20240805	52200	-68.60	20240308	15490	5.81	20240805	5.17	N	200710	500	70 억		743580	N	N	789	N	00	N
148	20240805	140815	58	40.00	KOSDAQ	신저가	일반전기전자	N	N	N	Y	40	N	17220	-2650	5	-13.34	5456757590	300346	110.93	18870	19000	17210	25800	13910	19870	18168.24	5.53	0	48157	22056	20962	20406	19312	18756	20685	19035	70	5930	500	14300	10	1	13440822	2315	-14.42	1.51	12	2.23	-1194.00	11425.00	52200	20240308	-67.01	17210	20240805	0.06	52200	-67.01	20240308	17210	0.06	20240805	52200	-67.01	20240308	17210	0.06	20240805	5.17	N	200710	500	70 억		743580	N	N	789	N	00	N
149	20240805	130813	55	40.00	KOSDAQ	신저가	일반전기전자	N	N	N	Y	40	N	17510	-2360	5	-11.88	4769562030	260759	96.31	18870	19000	17500	25800	13910	19870	18291.07	5.53	0	37352	22056	20962	20406	19312	18756	20685	19035	70	5930	500	14300	10	1	13440822	2353	-14.66	1.53	12	1.94	-1194.00	11425.00	52200	20240308	-66.46	17500	20240805	0.06	52200	-66.46	20240308	17500	0.06	20240805	52200	-66.46	20240308	17500	0.06	20240805	5.17	N	200710	500	70 억		743580	N	N	789	N	00	N
150	20240805	120809	55	40.00	KOSDAQ	신저가	일반전기전자	N	N	N	Y	40	N	17800	-2070	5	-10.42	4148847140	225679	83.35	18870	19000	17700	25800	13910	19870	18383.84	5.53	0	28846	22056	20962	20406	19312	18756	20685	19035	70	5930	500	14300	10	1	13440822	2392	-14.91	1.56	12	1.68	-1194.00	11425.00	52200	20240308	-65.90	17700	20240805	0.56	52200	-65.90	20240308	17700	0.56	20240805	52200	-65.90	20240308	17700	0.56	20240805	5.17	N	200710	500	70 억		743580	N	N	789	N	00	N
151	20240805	110809	55	40.00	KOSDAQ	신저가	일반전기전자	N	N	N	Y	40	N	18010	-1860	5	-9.36	3265089820	176348	65.13	18870	19000	17800	25800	13910	19870	18515.04	5.53	0	20694	22056	20962	20406	19312	18756	20685	19035	70	5930	500	14300	10	1	13440822	2421	-15.08	1.58	12	1.31	-1194.00	11425.00	52200	20240308	-65.50	17800	20240805	1.18	52200	-65.50	20240308	17800	1.18	20240805	52200	-65.50	20240308	17800	1.18	20240805	5.17	N	200710	500	70 억		743580	N	N	789	N	00	N
152	20240805	100807	55	40.00	KOSDAQ	신저가	일반전기전자	N	N	N	Y	40	N	18620	-1250	5	-6.29	2171194460	116213	42.92	18870	19000	18410	25800	13910	19870	18682.89	5.53	0	10507	22056	20962	20406	19312	18756	20685	19035	70	5930	500	14300	10	1	13440822	2503	-15.59	1.63	12	0.86	-1194.00	11425.00	52200	20240308	-64.33	18410	20240805	1.14	52200	-64.33	20240308	18410	1.14	20240805	52200	-64.33	20240308	18410	1.14	20240805	5.17	N	200710	500	70 억		743580	N	N	789	N	00	N
153	20240805	090802	55	40.00	KOSDAQ	신저가	일반전기전자	N	N	N	Y	40	N	18540	-1330	5	-6.69	626017830	33328	12.31	18870	19000	18540	25800	13910	19870	18783.54	5.53	0	6199	22056	20962	20406	19312	18756	20685	19035	70	5930	500	14300	10	1	13440822	2492	-15.53	1.62	12	0.25	-1194.00	11425.00	52200	20240308	-64.48	18540	20240805	0.00	52200	-64.48	20240308	18540	0.00	20240805	52200	-64.48	20240308	18540	0.00	20240805	5.17	N	200710	500	70 억		743580	N	N	789	N	00	N
154	20240802	160755	55	40.00	KOSDAQ	신저가	일반전기전자	N	N	N	Y	40	N	19870	-2230	5	-10.09	5464162790	267255	177.33	21200	21500	19850	28700	15500	22100	20446.56	5.66	0	-18623	23300	22700	22300	21700	21300	22500	21500	70	6600	500	15910	10	1	13440822	2671	-16.64	1.74	12	1.99	-1194.00	11425.00	52200	20240308	-61.93	19850	20240802	0.10	52200	-61.93	20240308	19850	0.10	20240802	52200	-61.93	20240308	19850	0.10	20240802	5.18	N	200710	500	70 억		760997	N	N	789	N	00	N
155	20240802	150754	55	40.00	KOSDAQ	신저가	일반전기전자	N	N	N	Y	40	N	19890	-2210	5	-10.00	4912641340	239520	158.93	21200	21500	19890	28700	15500	22100	20510.32	5.66	0	-22786	23300	22700	22300	21700	21300	22500	21500	70	6600	500	15910	10	1	13440822	2673	-16.66	1.74	12	1.78	-1194.00	11425.00	52200	20240308	-61.90	19890	20240802	0.00	52200	-61.90	20240308	19890	0.00	20240802	52200	-61.90	20240308	19890	0.00	20240802	5.18	N	200710	500	70 억		760997	N	N	5	N	00	N
156	20240802	140757	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	20300	-1800	5	-8.14	3374911300	162803	108.02	21200	21500	20300	28700	15500	22100	20729.98	5.66	0	-30885	23300	22700	22300	21700	21300	22500	21500	70	6600	500	15910	50	1	13440822	2728	-17.00	1.78	12	1.21	-1194.00	11425.00	52200	20240308	-61.11	20250	20240731	0.25	52200	-61.11	20240308	20250	0.25	20240731	52200	-61.11	20240308	20250	0.25	20240731	5.18	N	200710	500	70 억		760997	N	N	5	N	00	N
157	20240802	130755	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	20400	-1700	5	-7.69	2968014700	142869	94.80	21200	21500	20400	28700	15500	22100	20774.32	5.66	0	-26992	23300	22700	22300	21700	21300	22500	21500	70	6600	500	15910	50	1	13440822	2742	-17.09	1.79	12	1.06	-1194.00	11425.00	52200	20240308	-60.92	20250	20240731	0.74	52200	-60.92	20240308	20250	0.74	20240731	52200	-60.92	20240308	20250	0.74	20240731	5.18	N	200710	500	70 억		760997	N	N	5	N	00	N
158	20240802	120755	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	20500	-1600	5	-7.24	2621845100	125935	83.56	21200	21500	20400	28700	15500	22100	20818.97	5.66	0	-23140	23300	22700	22300	21700	21300	22500	21500	70	6600	500	15910	50	1	13440822	2755	-17.17	1.79	12	0.94	-1194.00	11425.00	52200	20240308	-60.73	20250	20240731	1.23	52200	-60.73	20240308	20250	1.23	20240731	52200	-60.73	20240308	20250	1.23	20240731	5.18	N	200710	500	70 억		760997	N	N	5	N	00	N
159	20240802	110756	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	20650	-1450	5	-6.56	2063694700	98714	65.50	21200	21500	20550	28700	15500	22100	20905.72	5.66	0	-17105	23300	22700	22300	21700	21300	22500	21500	70	6600	500	15910	50	1	13440822	2776	-17.29	1.81	12	0.73	-1194.00	11425.00	52200	20240308	-60.44	20250	20240731	1.98	52200	-60.44	20240308	20250	1.98	20240731	52200	-60.44	20240308	20250	1.98	20240731	5.18	N	200710	500	70 억		760997	N	N	5	N	00	N
160	20240802	100751	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	20850	-1250	5	-5.66	1459095050	69449	46.08	21200	21500	20700	28700	15500	22100	21009.50	5.66	0	-8843	23300	22700	22300	21700	21300	22500	21500	70	6600	500	15910	50	1	13440822	2802	-17.46	1.82	12	0.52	-1194.00	11425.00	52200	20240308	-60.06	20250	20240731	2.96	52200	-60.06	20240308	20250	2.96	20240731	52200	-60.06	20240308	20250	2.96	20240731	5.18	N	200710	500	70 억		760997	N	N	5	N	00	N
161	20240802	090757	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	21050	-1050	5	-4.75	415539550	19562	12.98	21200	21500	21050	28700	15500	22100	21241.92	5.66	0	-461	23300	22700	22300	21700	21300	22500	21500	70	6600	500	15910	50	1	13440822	2829	-17.63	1.84	12	0.15	-1194.00	11425.00	52200	20240308	-59.67	20250	20240731	3.95	52200	-59.67	20240308	20250	3.95	20240731	52200	-59.67	20240308	20250	3.95	20240731	5.18	N	200710	500	70 억		760997	N	N	5	N	00	N
162	20240801	160751	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	22100	100	2	0.45	3363942150	150028	66.39	22900	22900	21900	28600	15400	22000	22422.56	5.84	0	-23839	23566	22782	21516	20732	19466	23175	21125	70	6600	500	15840	50	1	13440822	2970	-18.51	1.93	12	1.12	-1194.00	11425.00	52200	20240308	-57.66	20250	20240731	9.14	52200	-57.66	20240308	20250	9.14	20240731	52200	-57.66	20240308	20250	9.14	20240731	5.23	N	200710	500	70 억		784872	N	N	5	N	00	N
163	20240801	150812	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	22050	50	2	0.23	3268430750	145692	64.47	22900	22900	21950	28600	15400	22000	22433.84	5.84	0	-24035	23566	22782	21516	20732	19466	23175	21125	70	6600	500	15840	50	1	13440822	2964	-18.47	1.93	12	1.08	-1194.00	11425.00	52200	20240308	-57.76	20250	20240731	8.89	52200	-57.76	20240308	20250	8.89	20240731	52200	-57.76	20240308	20250	8.89	20240731	5.23	N	200710	500	70 억		784872	N	N	4	N	00	N
164	20240801	140803	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	22150	150	2	0.68	3062136900	136328	60.33	22900	22900	22000	28600	15400	22000	22461.54	5.84	0	-22797	23566	22782	21516	20732	19466	23175	21125	70	6600	500	15840	50	1	13440822	2977	-18.55	1.94	12	1.01	-1194.00	11425.00	52200	20240308	-57.57	20250	20240731	9.38	52200	-57.57	20240308	20250	9.38	20240731	52200	-57.57	20240308	20250	9.38	20240731	5.23	N	200710	500	70 억		784872	N	N	4	N	00	N
165	20240801	130754	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	22250	250	2	1.14	2860384800	127200	56.29	22900	22900	22100	28600	15400	22000	22487.30	5.84	0	-22100	23566	22782	21516	20732	19466	23175	21125	70	6600	500	15840	50	1	13440822	2991	-18.63	1.95	12	0.95	-1194.00	11425.00	52200	20240308	-57.38	20250	20240731	9.88	52200	-57.38	20240308	20250	9.88	20240731	52200	-57.38	20240308	20250	9.88	20240731	5.23	N	200710	500	70 억		784872	N	N	4	N	00	N
166	20240801	120759	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	22250	250	2	1.14	2709970850	120423	53.29	22900	22900	22150	28600	15400	22000	22503.76	5.84	0	-20783	23566	22782	21516	20732	19466	23175	21125	70	6600	500	15840	50	1	13440822	2991	-18.63	1.95	12	0.90	-1194.00	11425.00	52200	20240308	-57.38	20250	20240731	9.88	52200	-57.38	20240308	20250	9.88	20240731	52200	-57.38	20240308	20250	9.88	20240731	5.23	N	200710	500	70 억		784872	N	N	4	N	00	N
167	20240801	110759	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	22300	300	2	1.36	2598739200	115430	51.08	22900	22900	22150	28600	15400	22000	22513.55	5.84	0	-19834	23566	22782	21516	20732	19466	23175	21125	70	6600	500	15840	50	1	13440822	2997	-18.68	1.95	12	0.86	-1194.00	11425.00	52200	20240308	-57.28	20250	20240731	10.12	52200	-57.28	20240308	20250	10.12	20240731	52200	-57.28	20240308	20250	10.12	20240731	5.23	N	200710	500	70 억		784872	N	N	4	N	00	N
168	20240801	100754	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	22600	600	2	2.73	2059338750	91298	40.40	22900	22900	22200	28600	15400	22000	22556.23	5.84	0	-6313	23566	22782	21516	20732	19466	23175	21125	70	6600	500	15840	50	1	13440822	3038	-18.93	1.98	12	0.68	-1194.00	11425.00	52200	20240308	-56.70	20250	20240731	11.60	52200	-56.70	20240308	20250	11.60	20240731	52200	-56.70	20240308	20250	11.60	20240731	5.23	N	200710	500	70 억		784872	N	N	4	N	00	N
169	20240801	090746	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	22600	600	2	2.73	764472050	33592	14.87	22900	22900	22600	28600	15400	22000	22757.56	5.84	0	-3957	23566	22782	21516	20732	19466	23175	21125	70	6600	500	15840	50	1	13440822	3038	-18.93	1.98	12	0.25	-1194.00	11425.00	52200	20240308	-56.70	20250	20240731	11.60	52200	-56.70	20240308	20250	11.60	20240731	52200	-56.70	20240308	20250	11.60	20240731	5.23	N	200710	500	70 억		784872	N	N	4	N	00	N