KissMeData/448710/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	161258	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	19730	70	2	0.36	379562380	19235	62.64	19660	19930	19660	25550	13770	19660	19732.89	0.38	0	354	20253	19956	19803	19506	19353	19880	19430	6	5890	100	13760	10	1	5166069	1019	12.58	2.51	12	0.37	1568.00	7876.00	30650	20240716	-35.63	11050	20231110	78.55	30650	-35.63	20240716	14600	35.14	20240206	30650	-35.63	20240716	11050	78.55	20231110	2.93	N	448710	100	6 억		19656	N	N	0	N	00	N
3	20240830	151315	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	19730	70	2	0.36	369196950	18709	60.93	19660	19930	19660	25550	13770	19660	19733.65	0.38	0	238	20253	19956	19803	19506	19353	19880	19430	6	5890	100	13760	10	1	5166069	1019	12.58	2.51	12	0.36	1568.00	7876.00	30650	20240716	-35.63	11050	20231110	78.55	30650	-35.63	20240716	14600	35.14	20240206	30650	-35.63	20240716	11050	78.55	20231110	2.93	N	448710	100	6 억		19656	N	N	0	N	00	N
4	20240830	141314	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	19670	10	2	0.05	289886450	14679	47.80	19660	19930	19660	25550	13770	19660	19748.38	0.38	0	-25	20253	19956	19803	19506	19353	19880	19430	6	5890	100	13760	10	1	5166069	1016	12.54	2.50	12	0.28	1568.00	7876.00	30650	20240716	-35.82	11050	20231110	78.01	30650	-35.82	20240716	14600	34.73	20240206	30650	-35.82	20240716	11050	78.01	20231110	2.93	N	448710	100	6 억		19656	N	N	0	N	00	N
5	20240830	131305	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	19680	20	2	0.10	224071950	11337	36.92	19660	19930	19660	25550	13770	19660	19764.66	0.38	0	1042	20253	19956	19803	19506	19353	19880	19430	6	5890	100	13760	10	1	5166069	1017	12.55	2.50	12	0.22	1568.00	7876.00	30650	20240716	-35.79	11050	20231110	78.10	30650	-35.79	20240716	14600	34.79	20240206	30650	-35.79	20240716	11050	78.10	20231110	2.93	N	448710	100	6 억		19656	N	N	0	N	00	N
6	20240830	121311	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	19740	80	2	0.41	192693020	9744	31.73	19660	19930	19660	25550	13770	19660	19775.56	0.38	0	1046	20253	19956	19803	19506	19353	19880	19430	6	5890	100	13760	10	1	5166069	1020	12.59	2.51	12	0.19	1568.00	7876.00	30650	20240716	-35.60	11050	20231110	78.64	30650	-35.60	20240716	14600	35.21	20240206	30650	-35.60	20240716	11050	78.64	20231110	2.93	N	448710	100	6 억		19656	N	N	0	N	00	N
7	20240830	111323	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	19830	170	2	0.86	168674660	8525	27.76	19660	19930	19660	25550	13770	19660	19785.88	0.38	0	1249	20253	19956	19803	19506	19353	19880	19430	6	5890	100	13760	10	1	5166069	1024	12.65	2.52	12	0.17	1568.00	7876.00	30650	20240716	-35.30	11050	20231110	79.46	30650	-35.30	20240716	14600	35.82	20240206	30650	-35.30	20240716	11050	79.46	20231110	2.93	N	448710	100	6 억		19656	N	N	0	N	00	N
8	20240830	101317	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	19920	260	2	1.32	91759090	4626	15.07	19660	19930	19660	25550	13770	19660	19835.51	0.38	0	794	20253	19956	19803	19506	19353	19880	19430	6	5890	100	13760	10	1	5166069	1029	12.70	2.53	12	0.09	1568.00	7876.00	30650	20240716	-35.01	11050	20231110	80.27	30650	-35.01	20240716	14600	36.44	20240206	30650	-35.01	20240716	11050	80.27	20231110	2.93	N	448710	100	6 억		19656	N	N	0	N	00	N
9	20240830	091321	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	19890	230	2	1.17	22960330	1155	3.76	19660	19920	19660	25550	13770	19660	19879.07	0.38	0	305	20253	19956	19803	19506	19353	19880	19430	6	5890	100	13760	10	1	5166069	1028	12.68	2.53	12	0.02	1568.00	7876.00	30650	20240716	-35.11	11050	20231110	80.00	30650	-35.11	20240716	14600	36.23	20240206	30650	-35.11	20240716	11050	80.00	20231110	2.93	N	448710	100	6 억		19656	N	N	0	N	00	N
10	20240829	161321	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	19660	-340	5	-1.70	603475650	30476	72.91	19710	20100	19650	26000	14000	20000	19801.69	0.52	0	-7820	21120	20560	20240	19680	19360	20400	19520	6	6000	100	14000	10	1	5166069	1016	12.54	2.50	12	0.59	1568.00	7876.00	30650	20240716	-35.86	11050	20231110	77.92	30650	-35.86	20240716	14600	34.66	20240206	30650	-35.86	20240716	11050	77.92	20231110	2.95	N	448710	100	6 억		26923	N	N	0	N	00	N
11	20240829	151334	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	19720	-280	5	-1.40	567055730	28627	68.49	19710	20100	19650	26000	14000	20000	19808.42	0.52	0	-7974	21120	20560	20240	19680	19360	20400	19520	6	6000	100	14000	10	1	5166069	1019	12.58	2.50	12	0.55	1568.00	7876.00	30650	20240716	-35.66	11050	20231110	78.46	30650	-35.66	20240716	14600	35.07	20240206	30650	-35.66	20240716	11050	78.46	20231110	2.95	N	448710	100	6 억		26923	N	N	0	N	00	N
12	20240829	141335	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	19730	-270	5	-1.35	445739500	22468	53.75	19710	20100	19690	26000	14000	20000	19838.86	0.52	0	-7058	21120	20560	20240	19680	19360	20400	19520	6	6000	100	14000	10	1	5166069	1019	12.58	2.51	12	0.43	1568.00	7876.00	30650	20240716	-35.63	11050	20231110	78.55	30650	-35.63	20240716	14600	35.14	20240206	30650	-35.63	20240716	11050	78.55	20231110	2.95	N	448710	100	6 억		26923	N	N	0	N	00	N
13	20240829	131335	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	19800	-200	5	-1.00	387948100	19546	46.76	19710	20100	19690	26000	14000	20000	19847.95	0.52	0	-5982	21120	20560	20240	19680	19360	20400	19520	6	6000	100	14000	10	1	5166069	1023	12.63	2.51	12	0.38	1568.00	7876.00	30650	20240716	-35.40	11050	20231110	79.19	30650	-35.40	20240716	14600	35.62	20240206	30650	-35.40	20240716	11050	79.19	20231110	2.95	N	448710	100	6 억		26923	N	N	0	N	00	N
14	20240829	121333	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	19840	-160	5	-0.80	329652430	16601	39.72	19710	20100	19690	26000	14000	20000	19857.38	0.52	0	-4904	21120	20560	20240	19680	19360	20400	19520	6	6000	100	14000	10	1	5166069	1025	12.65	2.52	12	0.32	1568.00	7876.00	30650	20240716	-35.27	11050	20231110	79.55	30650	-35.27	20240716	14600	35.89	20240206	30650	-35.27	20240716	11050	79.55	20231110	2.95	N	448710	100	6 억		26923	N	N	0	N	00	N
15	20240829	111333	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	19870	-130	5	-0.65	277575770	13974	33.43	19710	20100	19690	26000	14000	20000	19863.73	0.52	0	-5101	21120	20560	20240	19680	19360	20400	19520	6	6000	100	14000	10	1	5166069	1026	12.67	2.52	12	0.27	1568.00	7876.00	30650	20240716	-35.17	11050	20231110	79.82	30650	-35.17	20240716	14600	36.10	20240206	30650	-35.17	20240716	11050	79.82	20231110	2.95	N	448710	100	6 억		26923	N	N	0	N	00	N
16	20240829	101323	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	19990	-10	5	-0.05	225403690	11351	27.16	19710	20100	19690	26000	14000	20000	19857.61	0.52	0	-5401	21120	20560	20240	19680	19360	20400	19520	6	6000	100	14000	10	1	5166069	1033	12.75	2.54	12	0.22	1568.00	7876.00	30650	20240716	-34.78	11050	20231110	80.90	30650	-34.78	20240716	14600	36.92	20240206	30650	-34.78	20240716	11050	80.90	20231110	2.95	N	448710	100	6 억		26923	N	N	0	N	00	N
17	20240829	091333	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	19870	-130	5	-0.65	43439930	2185	5.23	19710	20100	19710	26000	14000	20000	19880.97	0.52	0	719	21120	20560	20240	19680	19360	20400	19520	6	6000	100	14000	10	1	5166069	1026	12.67	2.52	12	0.04	1568.00	7876.00	30650	20240716	-35.17	11050	20231110	79.82	30650	-35.17	20240716	14600	36.10	20240206	30650	-35.17	20240716	11050	79.82	20231110	2.95	N	448710	100	6 억		26923	N	N	0	N	00	N
18	20240828	161248	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	20000	-200	5	-0.99	841944400	41609	74.81	20150	20800	19920	26250	14150	20200	20234.76	0.57	0	-3031	21233	20716	19983	19466	18733	20975	19725	6	6050	100	14140	50	1	5166069	1033	12.76	2.54	12	0.81	1568.00	7876.00	30650	20240716	-34.75	11050	20231110	81.00	30650	-34.75	20240716	14600	36.99	20240206	30650	-34.75	20240716	11050	81.00	20231110	2.82	N	448710	100	6 억		29630	N	N	0	N	00	N
19	20240828	151258	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	19970	-230	5	-1.14	818529240	40438	72.70	20150	20800	19920	26250	14150	20200	20241.59	0.57	0	-2858	21233	20716	19983	19466	18733	20975	19725	6	6050	100	14140	10	1	5166069	1032	12.74	2.54	12	0.78	1568.00	7876.00	30650	20240716	-34.85	11050	20231110	80.72	30650	-34.85	20240716	14600	36.78	20240206	30650	-34.85	20240716	11050	80.72	20231110	2.82	N	448710	100	6 억		29630	N	N	0	N	00	N
20	20240828	141258	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	19960	-240	5	-1.19	733774900	36203	65.09	20150	20800	19920	26250	14150	20200	20268.35	0.57	0	-2959	21233	20716	19983	19466	18733	20975	19725	6	6050	100	14140	10	1	5166069	1031	12.73	2.53	12	0.70	1568.00	7876.00	30650	20240716	-34.88	11050	20231110	80.63	30650	-34.88	20240716	14600	36.71	20240206	30650	-34.88	20240716	11050	80.63	20231110	2.82	N	448710	100	6 억		29630	N	N	0	N	00	N
21	20240828	131259	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	20100	-100	5	-0.50	607254600	29869	53.70	20150	20800	19980	26250	14150	20200	20330.60	0.57	0	-2754	21233	20716	19983	19466	18733	20975	19725	6	6050	100	14140	50	1	5166069	1038	12.82	2.55	12	0.58	1568.00	7876.00	30650	20240716	-34.42	11050	20231110	81.90	30650	-34.42	20240716	14600	37.67	20240206	30650	-34.42	20240716	11050	81.90	20231110	2.82	N	448710	100	6 억		29630	N	N	0	N	00	N
22	20240828	121254	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	20100	-100	5	-0.50	509586300	24990	44.93	20150	20800	20000	26250	14150	20200	20391.61	0.57	0	-4309	21233	20716	19983	19466	18733	20975	19725	6	6050	100	14140	50	1	5166069	1038	12.82	2.55	12	0.48	1568.00	7876.00	30650	20240716	-34.42	11050	20231110	81.90	30650	-34.42	20240716	14600	37.67	20240206	30650	-34.42	20240716	11050	81.90	20231110	2.82	N	448710	100	6 억		29630	N	N	0	N	00	N
23	20240828	111253	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	20100	-100	5	-0.50	435792300	21309	38.31	20150	20800	20000	26250	14150	20200	20451.09	0.57	0	-3577	21233	20716	19983	19466	18733	20975	19725	6	6050	100	14140	50	1	5166069	1038	12.82	2.55	12	0.41	1568.00	7876.00	30650	20240716	-34.42	11050	20231110	81.90	30650	-34.42	20240716	14600	37.67	20240206	30650	-34.42	20240716	11050	81.90	20231110	2.82	N	448710	100	6 억		29630	N	N	0	N	00	N
24	20240828	101322	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	20500	300	2	1.49	289529450	14080	25.31	20150	20800	20150	26250	14150	20200	20563.17	0.57	0	-1810	21233	20716	19983	19466	18733	20975	19725	6	6050	100	14140	50	1	5166069	1059	13.07	2.60	12	0.27	1568.00	7876.00	30650	20240716	-33.12	11050	20231110	85.52	30650	-33.12	20240716	14600	40.41	20240206	30650	-33.12	20240716	11050	85.52	20231110	2.82	N	448710	100	6 억		29630	N	N	0	N	00	N
25	20240828	091317	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	20600	400	2	1.98	142626900	6908	12.42	20150	20800	20150	26250	14150	20200	20646.63	0.57	0	-767	21233	20716	19983	19466	18733	20975	19725	6	6050	100	14140	50	1	5166069	1064	13.14	2.62	12	0.13	1568.00	7876.00	30650	20240716	-32.79	11050	20231110	86.43	30650	-32.79	20240716	14600	41.10	20240206	30650	-32.79	20240716	11050	86.43	20231110	2.82	N	448710	100	6 억		29630	N	N	0	N	00	N
26	20240827	161244	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	20200	150	2	0.75	1105377800	55252	89.09	20050	20500	19250	26050	14050	20050	20004.47	0.50	0	4180	21403	20726	20323	19646	19243	20525	19445	6	6000	100	14030	50	1	5166069	1044	12.88	2.56	12	1.07	1568.00	7876.00	30650	20240716	-34.09	11050	20231110	82.81	30650	-34.09	20240716	14600	38.36	20240206	30650	-34.09	20240716	11050	82.81	20231110	2.87	N	448710	100	6 억		26070	N	N	0	N	00	N
27	20240827	151254	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	20250	200	2	1.00	1067343200	53371	86.06	20050	20500	19250	26050	14050	20050	19998.51	0.50	0	4353	21403	20726	20323	19646	19243	20525	19445	6	6000	100	14030	50	1	5166069	1046	12.91	2.57	12	1.03	1568.00	7876.00	30650	20240716	-33.93	11050	20231110	83.26	30650	-33.93	20240716	14600	38.70	20240206	30650	-33.93	20240716	11050	83.26	20231110	2.87	N	448710	100	6 억		26070	N	N	0	N	00	N
28	20240827	141259	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	20050	0	3	0.00	1012055500	50636	81.65	20050	20500	19250	26050	14050	20050	19986.81	0.50	0	4264	21403	20726	20323	19646	19243	20525	19445	6	6000	100	14030	50	1	5166069	1036	12.79	2.55	12	0.98	1568.00	7876.00	30650	20240716	-34.58	11050	20231110	81.45	30650	-34.58	20240716	14600	37.33	20240206	30650	-34.58	20240716	11050	81.45	20231110	2.87	N	448710	100	6 억		26070	N	N	0	N	00	N
29	20240827	131303	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	20200	150	2	0.75	951729100	47629	76.80	20050	20500	19250	26050	14050	20050	19982.06	0.50	0	3990	21403	20726	20323	19646	19243	20525	19445	6	6000	100	14030	50	1	5166069	1044	12.88	2.56	12	0.92	1568.00	7876.00	30650	20240716	-34.09	11050	20231110	82.81	30650	-34.09	20240716	14600	38.36	20240206	30650	-34.09	20240716	11050	82.81	20231110	2.87	N	448710	100	6 억		26070	N	N	0	N	00	N
30	20240827	121303	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	20100	50	2	0.25	924801800	46299	74.65	20050	20500	19250	26050	14050	20050	19974.47	0.50	0	3777	21403	20726	20323	19646	19243	20525	19445	6	6000	100	14030	50	1	5166069	1038	12.82	2.55	12	0.90	1568.00	7876.00	30650	20240716	-34.42	11050	20231110	81.90	30650	-34.42	20240716	14600	37.67	20240206	30650	-34.42	20240716	11050	81.90	20231110	2.87	N	448710	100	6 억		26070	N	N	0	N	00	N
31	20240827	111301	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	20300	250	2	1.25	625549800	31493	50.78	20050	20350	19250	26050	14050	20050	19862.83	0.50	0	-5017	21403	20726	20323	19646	19243	20525	19445	6	6000	100	14030	50	1	5166069	1049	12.95	2.58	12	0.61	1568.00	7876.00	30650	20240716	-33.77	11050	20231110	83.71	30650	-33.77	20240716	14600	39.04	20240206	30650	-33.77	20240716	11050	83.71	20231110	2.87	N	448710	100	6 억		26070	N	N	0	N	00	N
32	20240827	101258	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	19920	-130	5	-0.65	380212920	19339	31.18	20050	20050	19250	26050	14050	20050	19659.39	0.50	0	-842	21403	20726	20323	19646	19243	20525	19445	6	6000	100	14030	10	1	5166069	1029	12.70	2.53	12	0.37	1568.00	7876.00	30650	20240716	-35.01	11050	20231110	80.27	30650	-35.01	20240716	14600	36.44	20240206	30650	-35.01	20240716	11050	80.27	20231110	2.87	N	448710	100	6 억		26070	N	N	0	N	00	N
33	20240827	091259	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	19750	-300	5	-1.50	62391810	3135	5.05	20050	20050	19750	26050	14050	20050	19899.24	0.50	0	-1149	21403	20726	20323	19646	19243	20525	19445	6	6000	100	14030	10	1	5166069	1020	12.60	2.51	12	0.06	1568.00	7876.00	30650	20240716	-35.56	11050	20231110	78.73	30650	-35.56	20240716	14600	35.27	20240206	30650	-35.56	20240716	11050	78.73	20231110	2.87	N	448710	100	6 억		26070	N	N	0	N	00	N
34	20240826	161238	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	20050	-500	5	-2.43	1255301210	61886	131.30	20900	21000	19920	26700	14400	20550	20284.14	0.75	0	-14307	21450	21000	20650	20200	19850	20825	20025	6	6150	100	14380	50	1	5166069	1036	12.79	2.55	12	1.20	1568.00	7876.00	30650	20240716	-34.58	11050	20231110	81.45	30650	-34.58	20240716	14600	37.33	20240206	30650	-34.58	20240716	11050	81.45	20231110	2.85	N	448710	100	6 억		38762	N	N	0	N	00	N
35	20240826	151249	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	20100	-450	5	-2.19	1218152760	60034	127.37	20900	21000	19920	26700	14400	20550	20291.05	0.75	0	-13874	21450	21000	20650	20200	19850	20825	20025	6	6150	100	14380	50	1	5166069	1038	12.82	2.55	12	1.16	1568.00	7876.00	30650	20240716	-34.42	11050	20231110	81.90	30650	-34.42	20240716	14600	37.67	20240206	30650	-34.42	20240716	11050	81.90	20231110	2.85	N	448710	100	6 억		38762	N	N	0	N	00	N
36	20240826	141254	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	20050	-500	5	-2.43	945299800	46397	98.44	20900	21000	20000	26700	14400	20550	20374.16	0.75	0	-11367	21450	21000	20650	20200	19850	20825	20025	6	6150	100	14380	50	1	5166069	1036	12.79	2.55	12	0.90	1568.00	7876.00	30650	20240716	-34.58	11050	20231110	81.45	30650	-34.58	20240716	14600	37.33	20240206	30650	-34.58	20240716	11050	81.45	20231110	2.85	N	448710	100	6 억		38762	N	N	0	N	00	N
37	20240826	131254	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	20200	-350	5	-1.70	755419500	36942	78.38	20900	21000	20100	26700	14400	20550	20448.80	0.75	0	-10545	21450	21000	20650	20200	19850	20825	20025	6	6150	100	14380	50	1	5166069	1044	12.88	2.56	12	0.72	1568.00	7876.00	30650	20240716	-34.09	11050	20231110	82.81	30650	-34.09	20240716	14600	38.36	20240206	30650	-34.09	20240716	11050	82.81	20231110	2.85	N	448710	100	6 억		38762	N	N	0	N	00	N
38	20240826	121248	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	20250	-300	5	-1.46	647142250	31579	67.00	20900	21000	20100	26700	14400	20550	20492.80	0.75	0	-9706	21450	21000	20650	20200	19850	20825	20025	6	6150	100	14380	50	1	5166069	1046	12.91	2.57	12	0.61	1568.00	7876.00	30650	20240716	-33.93	11050	20231110	83.26	30650	-33.93	20240716	14600	38.70	20240206	30650	-33.93	20240716	11050	83.26	20231110	2.85	N	448710	100	6 억		38762	N	N	0	N	00	N
39	20240826	111249	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	20300	-250	5	-1.22	542262250	26392	55.99	20900	21000	20150	26700	14400	20550	20546.46	0.75	0	-8037	21450	21000	20650	20200	19850	20825	20025	6	6150	100	14380	50	1	5166069	1049	12.95	2.58	12	0.51	1568.00	7876.00	30650	20240716	-33.77	11050	20231110	83.71	30650	-33.77	20240716	14600	39.04	20240206	30650	-33.77	20240716	11050	83.71	20231110	2.85	N	448710	100	6 억		38762	N	N	0	N	00	N
40	20240826	101251	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	20600	50	2	0.24	393583700	19084	40.49	20900	21000	20150	26700	14400	20550	20623.75	0.75	0	-5483	21450	21000	20650	20200	19850	20825	20025	6	6150	100	14380	50	1	5166069	1064	13.14	2.62	12	0.37	1568.00	7876.00	30650	20240716	-32.79	11050	20231110	86.43	30650	-32.79	20240716	14600	41.10	20240206	30650	-32.79	20240716	11050	86.43	20231110	2.85	N	448710	100	6 억		38762	N	N	0	N	00	N
41	20240826	091247	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	20600	50	2	0.24	140414250	6741	14.30	20900	21000	20600	26700	14400	20550	20829.88	0.75	0	-1611	21450	21000	20650	20200	19850	20825	20025	6	6150	100	14380	50	1	5166069	1064	13.14	2.62	12	0.13	1568.00	7876.00	30650	20240716	-32.79	11050	20231110	86.43	30650	-32.79	20240716	14600	41.10	20240206	30650	-32.79	20240716	11050	86.43	20231110	2.85	N	448710	100	6 억		38762	N	N	0	N	00	N
42	20240823	161237	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	20550	-50	5	-0.24	962027900	46377	84.42	20600	21100	20300	26750	14450	20600	20745.82	0.71	0	3036	21533	21066	20733	20266	19933	20900	20100	6	6150	100	14420	50	1	5166069	1062	13.11	2.61	12	0.90	1568.00	7876.00	30650	20240716	-32.95	11050	20231110	85.97	30650	-32.95	20240716	14600	40.75	20240206	30650	-32.95	20240716	11050	85.97	20231110	2.83	N	448710	100	6 억		36851	N	N	0	N	00	N
43	20240823	151250	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	20600	0	3	0.00	875386250	42165	76.75	20600	21100	20300	26750	14450	20600	20761.05	0.71	0	2783	21533	21066	20733	20266	19933	20900	20100	6	6150	100	14420	50	1	5166069	1064	13.14	2.62	12	0.82	1568.00	7876.00	30650	20240716	-32.79	11050	20231110	86.43	30650	-32.79	20240716	14600	41.10	20240206	30650	-32.79	20240716	11050	86.43	20231110	2.83	N	448710	100	6 억		36851	N	N	0	N	00	N
44	20240823	141249	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	20500	-100	5	-0.49	757118400	36424	66.30	20600	21100	20300	26750	14450	20600	20786.35	0.71	0	2537	21533	21066	20733	20266	19933	20900	20100	6	6150	100	14420	50	1	5166069	1059	13.07	2.60	12	0.71	1568.00	7876.00	30650	20240716	-33.12	11050	20231110	85.52	30650	-33.12	20240716	14600	40.41	20240206	30650	-33.12	20240716	11050	85.52	20231110	2.83	N	448710	100	6 억		36851	N	N	0	N	00	N
45	20240823	131246	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	20800	200	2	0.97	688930750	33116	60.28	20600	21100	20300	26750	14450	20600	20803.68	0.71	0	3099	21533	21066	20733	20266	19933	20900	20100	6	6150	100	14420	50	1	5166069	1075	13.27	2.64	12	0.64	1568.00	7876.00	30650	20240716	-32.14	11050	20231110	88.24	30650	-32.14	20240716	14600	42.47	20240206	30650	-32.14	20240716	11050	88.24	20231110	2.83	N	448710	100	6 억		36851	N	N	0	N	00	N
46	20240823	121245	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	20850	250	2	1.21	623777450	29997	54.60	20600	21100	20300	26750	14450	20600	20794.79	0.71	0	3788	21533	21066	20733	20266	19933	20900	20100	6	6150	100	14420	50	1	5166069	1077	13.30	2.65	12	0.58	1568.00	7876.00	30650	20240716	-31.97	11050	20231110	88.69	30650	-31.97	20240716	14600	42.81	20240206	30650	-31.97	20240716	11050	88.69	20231110	2.83	N	448710	100	6 억		36851	N	N	0	N	00	N
47	20240823	111243	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	20950	350	2	1.70	449093400	21671	39.45	20600	21000	20300	26750	14450	20600	20723.36	0.71	0	5725	21533	21066	20733	20266	19933	20900	20100	6	6150	100	14420	50	1	5166069	1082	13.36	2.66	12	0.42	1568.00	7876.00	30650	20240716	-31.65	11050	20231110	89.59	30650	-31.65	20240716	14600	43.49	20240206	30650	-31.65	20240716	11050	89.59	20231110	2.83	N	448710	100	6 억		36851	N	N	0	N	00	N
48	20240823	101247	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	20650	50	2	0.24	166662350	8082	14.71	20600	20800	20300	26750	14450	20600	20621.48	0.71	0	1440	21533	21066	20733	20266	19933	20900	20100	6	6150	100	14420	50	1	5166069	1067	13.17	2.62	12	0.16	1568.00	7876.00	30650	20240716	-32.63	11050	20231110	86.88	30650	-32.63	20240716	14600	41.44	20240206	30650	-32.63	20240716	11050	86.88	20231110	2.83	N	448710	100	6 억		36851	N	N	0	N	00	N
49	20240823	091247	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	20750	150	2	0.73	102976350	4997	9.10	20600	20800	20300	26750	14450	20600	20607.67	0.71	0	1150	21533	21066	20733	20266	19933	20900	20100	6	6150	100	14420	50	1	5166069	1072	13.23	2.63	12	0.10	1568.00	7876.00	30650	20240716	-32.30	11050	20231110	87.78	30650	-32.30	20240716	14600	42.12	20240206	30650	-32.30	20240716	11050	87.78	20231110	2.83	N	448710	100	6 억		36851	N	N	0	N	00	N
50	20240822	161242	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	20600	-500	5	-2.37	1125843950	54430	86.75	21000	21200	20400	27400	14800	21100	20684.32	0.81	0	-5398	22633	21866	21233	20466	19833	21550	20150	6	6300	100	14770	50	1	5166069	1064	13.14	2.62	12	1.05	1568.00	7876.00	30650	20240716	-32.79	11050	20231110	86.43	30650	-32.79	20240716	14600	41.10	20240206	30650	-32.79	20240716	11050	86.43	20231110	2.96	N	448710	100	6 억		41727	N	N	0	N	00	N
51	20240822	151250	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	20550	-550	5	-2.61	1087343500	52560	83.76	21000	21200	20400	27400	14800	21100	20687.66	0.81	0	-4862	22633	21866	21233	20466	19833	21550	20150	6	6300	100	14770	50	1	5166069	1062	13.11	2.61	12	1.02	1568.00	7876.00	30650	20240716	-32.95	11050	20231110	85.97	30650	-32.95	20240716	14600	40.75	20240206	30650	-32.95	20240716	11050	85.97	20231110	2.96	N	448710	100	6 억		41727	N	N	0	N	00	N
52	20240822	141252	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	20600	-500	5	-2.37	934320850	45105	71.88	21000	21200	20400	27400	14800	21100	20714.35	0.81	0	-4234	22633	21866	21233	20466	19833	21550	20150	6	6300	100	14770	50	1	5166069	1064	13.14	2.62	12	0.87	1568.00	7876.00	30650	20240716	-32.79	11050	20231110	86.43	30650	-32.79	20240716	14600	41.10	20240206	30650	-32.79	20240716	11050	86.43	20231110	2.96	N	448710	100	6 억		41727	N	N	0	N	00	N
53	20240822	131249	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	20550	-550	5	-2.61	885413600	42723	68.09	21000	21200	20400	27400	14800	21100	20724.52	0.81	0	-3716	22633	21866	21233	20466	19833	21550	20150	6	6300	100	14770	50	1	5166069	1062	13.11	2.61	12	0.83	1568.00	7876.00	30650	20240716	-32.95	11050	20231110	85.97	30650	-32.95	20240716	14600	40.75	20240206	30650	-32.95	20240716	11050	85.97	20231110	2.96	N	448710	100	6 억		41727	N	N	0	N	00	N
54	20240822	121254	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	20650	-450	5	-2.13	734617000	35396	56.41	21000	21200	20450	27400	14800	21100	20754.24	0.81	0	-3567	22633	21866	21233	20466	19833	21550	20150	6	6300	100	14770	50	1	5166069	1067	13.17	2.62	12	0.69	1568.00	7876.00	30650	20240716	-32.63	11050	20231110	86.88	30650	-32.63	20240716	14600	41.44	20240206	30650	-32.63	20240716	11050	86.88	20231110	2.96	N	448710	100	6 억		41727	N	N	0	N	00	N
55	20240822	111242	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	20700	-400	5	-1.90	530893650	25491	40.63	21000	21200	20550	27400	14800	21100	20826.71	0.81	0	-2667	22633	21866	21233	20466	19833	21550	20150	6	6300	100	14770	50	1	5166069	1069	13.20	2.63	12	0.49	1568.00	7876.00	30650	20240716	-32.46	11050	20231110	87.33	30650	-32.46	20240716	14600	41.78	20240206	30650	-32.46	20240716	11050	87.33	20231110	2.96	N	448710	100	6 억		41727	N	N	0	N	00	N
56	20240822	101241	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	20700	-400	5	-1.90	395750750	18971	30.23	21000	21200	20550	27400	14800	21100	20860.83	0.81	0	-287	22633	21866	21233	20466	19833	21550	20150	6	6300	100	14770	50	1	5166069	1069	13.20	2.63	12	0.37	1568.00	7876.00	30650	20240716	-32.46	11050	20231110	87.33	30650	-32.46	20240716	14600	41.78	20240206	30650	-32.46	20240716	11050	87.33	20231110	2.96	N	448710	100	6 억		41727	N	N	0	N	00	N
57	20240822	091244	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	21100	0	3	0.00	68337550	3240	5.16	21000	21200	21000	27400	14800	21100	21091.84	0.81	0	-72	22633	21866	21233	20466	19833	21550	20150	6	6300	100	14770	50	1	5166069	1090	13.46	2.68	12	0.06	1568.00	7876.00	30650	20240716	-31.16	11050	20231110	90.95	30650	-31.16	20240716	14600	44.52	20240206	30650	-31.16	20240716	11050	90.95	20231110	2.96	N	448710	100	6 억		41727	N	N	0	N	00	N
58	20240821	161235	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	21100	50	2	0.24	1309990400	62343	46.68	21450	22000	20600	27350	14750	21050	21011.78	1.15	0	-17209	22783	21916	21133	20266	19483	22350	20700	6	6300	100	14730	50	1	5166069	1090	13.46	2.68	12	1.21	1568.00	7876.00	30650	20240716	-31.16	11050	20231110	90.95	30650	-31.16	20240716	14600	44.52	20240206	30650	-31.16	20240716	11050	90.95	20231110	3.16	N	448710	100	6 억		59437	N	N	0	N	00	N
59	20240821	151254	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	21050	0	3	0.00	1266868000	60303	45.15	21450	22000	20600	27350	14750	21050	21008.37	1.15	0	-16663	22783	21916	21133	20266	19483	22350	20700	6	6300	100	14730	50	1	5166069	1087	13.42	2.67	12	1.17	1568.00	7876.00	30650	20240716	-31.32	11050	20231110	90.50	30650	-31.32	20240716	14600	44.18	20240206	30650	-31.32	20240716	11050	90.50	20231110	3.16	N	448710	100	6 억		59437	N	N	0	N	00	N
60	20240821	141248	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	20850	-200	5	-0.95	1162428750	55340	41.44	21450	22000	20600	27350	14750	21050	21005.22	1.15	0	-16104	22783	21916	21133	20266	19483	22350	20700	6	6300	100	14730	50	1	5166069	1077	13.30	2.65	12	1.07	1568.00	7876.00	30650	20240716	-31.97	11050	20231110	88.69	30650	-31.97	20240716	14600	42.81	20240206	30650	-31.97	20240716	11050	88.69	20231110	3.16	N	448710	100	6 억		59437	N	N	0	N	00	N
61	20240821	131256	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	21000	-50	5	-0.24	1108223550	52747	39.49	21450	22000	20600	27350	14750	21050	21010.17	1.15	0	-15805	22783	21916	21133	20266	19483	22350	20700	6	6300	100	14730	50	1	5166069	1085	13.39	2.67	12	1.02	1568.00	7876.00	30650	20240716	-31.48	11050	20231110	90.05	30650	-31.48	20240716	14600	43.84	20240206	30650	-31.48	20240716	11050	90.05	20231110	3.16	N	448710	100	6 억		59437	N	N	0	N	00	N
62	20240821	121254	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	20850	-200	5	-0.95	1045703850	49752	37.25	21450	22000	20600	27350	14750	21050	21018.33	1.15	0	-15352	22783	21916	21133	20266	19483	22350	20700	6	6300	100	14730	50	1	5166069	1077	13.30	2.65	12	0.96	1568.00	7876.00	30650	20240716	-31.97	11050	20231110	88.69	30650	-31.97	20240716	14600	42.81	20240206	30650	-31.97	20240716	11050	88.69	20231110	3.16	N	448710	100	6 억		59437	N	N	0	N	00	N
63	20240821	111249	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	20800	-250	5	-1.19	899379600	42721	31.99	21450	22000	20600	27350	14750	21050	21052.40	1.15	0	-12718	22783	21916	21133	20266	19483	22350	20700	6	6300	100	14730	50	1	5166069	1075	13.27	2.64	12	0.83	1568.00	7876.00	30650	20240716	-32.14	11050	20231110	88.24	30650	-32.14	20240716	14600	42.47	20240206	30650	-32.14	20240716	11050	88.24	20231110	3.16	N	448710	100	6 억		59437	N	N	0	N	00	N
64	20240821	101254	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	20700	-350	5	-1.66	661986700	31252	23.40	21450	22000	20700	27350	14750	21050	21182.22	1.15	0	-12126	22783	21916	21133	20266	19483	22350	20700	6	6300	100	14730	50	1	5166069	1069	13.20	2.63	12	0.60	1568.00	7876.00	30650	20240716	-32.46	11050	20231110	87.33	30650	-32.46	20240716	14600	41.78	20240206	30650	-32.46	20240716	11050	87.33	20231110	3.16	N	448710	100	6 억		59437	N	N	0	N	00	N
65	20240821	091244	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	21200	150	2	0.71	313003150	14615	10.94	21450	22000	21100	27350	14750	21050	21416.57	1.15	0	-5729	22783	21916	21133	20266	19483	22350	20700	6	6300	100	14730	50	1	5166069	1095	13.52	2.69	12	0.28	1568.00	7876.00	30650	20240716	-30.83	11050	20231110	91.86	30650	-30.83	20240716	14600	45.21	20240206	30650	-30.83	20240716	11050	91.86	20231110	3.16	N	448710	100	6 억		59437	N	N	0	N	00	N
66	20240820	161230	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	21050	750	2	3.69	2809584150	132660	99.92	20400	22000	20350	26350	14250	20300	21179.01	0.85	0	15329	22566	21432	20766	19632	18966	21100	19300	6	6050	100	14210	50	1	5151792	1084	13.42	2.67	12	2.58	1568.00	7876.00	30650	20240716	-31.32	11050	20231110	90.50	30650	-31.32	20240716	14600	44.18	20240206	30650	-31.32	20240716	11050	90.50	20231110	3.14	N	448710	100	6 억		43989	N	N	0	N	00	N
67	20240820	151245	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	20950	650	2	3.20	2722423950	128553	96.83	20400	22000	20350	26350	14250	20300	21177.44	0.85	0	15012	22566	21432	20766	19632	18966	21100	19300	6	6050	100	14210	50	1	5151792	1079	13.36	2.66	12	2.50	1568.00	7876.00	30650	20240716	-31.65	11050	20231110	89.59	30650	-31.65	20240716	14600	43.49	20240206	30650	-31.65	20240716	11050	89.59	20231110	3.14	N	448710	100	6 억		43989	N	N	0	N	00	N
68	20240820	141238	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	21150	850	2	4.19	2161620000	101838	76.71	20400	22000	20350	26350	14250	20300	21226.06	0.85	0	4560	22566	21432	20766	19632	18966	21100	19300	6	6050	100	14210	50	1	5151792	1090	13.49	2.69	12	1.98	1568.00	7876.00	30650	20240716	-31.00	11050	20231110	91.40	30650	-31.00	20240716	14600	44.86	20240206	30650	-31.00	20240716	11050	91.40	20231110	3.14	N	448710	100	6 억		43989	N	N	0	N	00	N
69	20240820	131244	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	21250	950	2	4.68	1889402900	89113	67.12	20400	22000	20350	26350	14250	20300	21202.33	0.85	0	7353	22566	21432	20766	19632	18966	21100	19300	6	6050	100	14210	50	1	5151792	1095	13.55	2.70	12	1.73	1568.00	7876.00	30650	20240716	-30.67	11050	20231110	92.31	30650	-30.67	20240716	14600	45.55	20240206	30650	-30.67	20240716	11050	92.31	20231110	3.14	N	448710	100	6 억		43989	N	N	0	N	00	N
70	20240820	121235	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	21300	1000	2	4.93	1556395500	73401	55.29	20400	22000	20350	26350	14250	20300	21204.01	0.85	0	8247	22566	21432	20766	19632	18966	21100	19300	6	6050	100	14210	50	1	5151792	1097	13.58	2.70	12	1.42	1568.00	7876.00	30650	20240716	-30.51	11050	20231110	92.76	30650	-30.51	20240716	14600	45.89	20240206	30650	-30.51	20240716	11050	92.76	20231110	3.14	N	448710	100	6 억		43989	N	N	0	N	00	N
71	20240820	111234	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	21300	1000	2	4.93	1259690550	59340	44.70	20400	22000	20350	26350	14250	20300	21228.35	0.85	0	9633	22566	21432	20766	19632	18966	21100	19300	6	6050	100	14210	50	1	5151792	1097	13.58	2.70	12	1.15	1568.00	7876.00	30650	20240716	-30.51	11050	20231110	92.76	30650	-30.51	20240716	14600	45.89	20240206	30650	-30.51	20240716	11050	92.76	20231110	3.14	N	448710	100	6 억		43989	N	N	0	N	00	N
72	20240820	101228	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	21300	1000	2	4.93	922920100	43624	32.86	20400	22000	20350	26350	14250	20300	21156.25	0.85	0	5513	22566	21432	20766	19632	18966	21100	19300	6	6050	100	14210	50	1	5151792	1097	13.58	2.70	12	0.85	1568.00	7876.00	30650	20240716	-30.51	11050	20231110	92.76	30650	-30.51	20240716	14600	45.89	20240206	30650	-30.51	20240716	11050	92.76	20231110	3.14	N	448710	100	6 억		43989	N	N	0	N	00	N
73	20240820	091233	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	20400	100	2	0.49	116954700	5713	4.30	20400	20650	20350	26350	14250	20300	20471.68	0.85	0	78	22566	21432	20766	19632	18966	21100	19300	6	6050	100	14210	50	1	5151792	1051	13.01	2.59	12	0.11	1568.00	7876.00	30650	20240716	-33.44	11050	20231110	84.62	30650	-33.44	20240716	14600	39.73	20240206	30650	-33.44	20240716	11050	84.62	20231110	3.14	N	448710	100	6 억		43989	N	N	0	N	00	N
74	20240819	161220	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	20300	-1400	5	-6.45	2739556750	131962	212.92	21550	21900	20100	28200	15200	21700	20760.22	0.45	0	19427	22466	22082	21716	21332	20966	21900	21150	6	6500	100	15190	50	1	5151792	1046	12.95	2.58	12	2.56	1568.00	7876.00	30650	20240716	-33.77	11050	20231110	83.71	30650	-33.77	20240716	14600	39.04	20240206	30650	-33.77	20240716	11050	83.71	20231110	3.24	N	448710	100	6 억		22981	N	N	0	N	00	N
75	20240819	151232	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	20200	-1500	5	-6.91	2539829950	122105	197.02	21550	21900	20100	28200	15200	21700	20800.38	0.45	0	19863	22466	22082	21716	21332	20966	21900	21150	6	6500	100	15190	50	1	5151792	1041	12.88	2.56	12	2.37	1568.00	7876.00	30650	20240716	-34.09	11050	20231110	82.81	30650	-34.09	20240716	14600	38.36	20240206	30650	-34.09	20240716	11050	82.81	20231110	3.24	N	448710	100	6 억		22981	N	N	0	N	00	N
76	20240819	141229	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	20800	-900	5	-4.15	1692220550	80410	129.74	21550	21900	20500	28200	15200	21700	21044.90	0.45	0	15448	22466	22082	21716	21332	20966	21900	21150	6	6500	100	15190	50	1	5151792	1072	13.27	2.64	12	1.56	1568.00	7876.00	30650	20240716	-32.14	11050	20231110	88.24	30650	-32.14	20240716	14600	42.47	20240206	30650	-32.14	20240716	11050	88.24	20231110	3.24	N	448710	100	6 억		22981	N	N	0	N	00	N
77	20240819	131227	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	21000	-700	5	-3.23	1229109700	58015	93.61	21550	21900	20850	28200	15200	21700	21186.07	0.45	0	12391	22466	22082	21716	21332	20966	21900	21150	6	6500	100	15190	50	1	5151792	1082	13.39	2.67	12	1.13	1568.00	7876.00	30650	20240716	-31.48	11050	20231110	90.05	30650	-31.48	20240716	14600	43.84	20240206	30650	-31.48	20240716	11050	90.05	20231110	3.24	N	448710	100	6 억		22981	N	N	0	N	00	N
78	20240819	121227	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	21100	-600	5	-2.76	1030189250	48529	78.30	21550	21900	20900	28200	15200	21700	21228.32	0.45	0	10650	22466	22082	21716	21332	20966	21900	21150	6	6500	100	15190	50	1	5151792	1087	13.46	2.68	12	0.94	1568.00	7876.00	30650	20240716	-31.16	11050	20231110	90.95	30650	-31.16	20240716	14600	44.52	20240206	30650	-31.16	20240716	11050	90.95	20231110	3.24	N	448710	100	6 억		22981	N	N	0	N	00	N
79	20240819	111229	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	21100	-600	5	-2.76	870830750	40957	66.08	21550	21900	20900	28200	15200	21700	21262.07	0.45	0	9827	22466	22082	21716	21332	20966	21900	21150	6	6500	100	15190	50	1	5151792	1087	13.46	2.68	12	0.80	1568.00	7876.00	30650	20240716	-31.16	11050	20231110	90.95	30650	-31.16	20240716	14600	44.52	20240206	30650	-31.16	20240716	11050	90.95	20231110	3.24	N	448710	100	6 억		22981	N	N	0	N	00	N
80	20240819	101227	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	21250	-450	5	-2.07	554834750	25965	41.89	21550	21900	21200	28200	15200	21700	21368.56	0.45	0	5335	22466	22082	21716	21332	20966	21900	21150	6	6500	100	15190	50	1	5151792	1095	13.55	2.70	12	0.50	1568.00	7876.00	30650	20240716	-30.67	11050	20231110	92.31	30650	-30.67	20240716	14600	45.55	20240206	30650	-30.67	20240716	11050	92.31	20231110	3.24	N	448710	100	6 억		22981	N	N	0	N	00	N
81	20240819	091225	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	21500	-200	5	-0.92	151566600	7034	11.35	21550	21900	21350	28200	15200	21700	21547.71	0.45	0	1279	22466	22082	21716	21332	20966	21900	21150	6	6500	100	15190	50	1	5151792	1108	13.71	2.73	12	0.14	1568.00	7876.00	30650	20240716	-29.85	11050	20231110	94.57	30650	-29.85	20240716	14600	47.26	20240206	30650	-29.85	20240716	11050	94.57	20231110	3.24	N	448710	100	6 억		22981	N	N	0	N	00	N
82	20240816	161215	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	21700	-150	5	-0.69	1330008850	61275	55.72	21850	22100	21350	28400	15300	21850	21705.58	0.57	0	-6268	23250	22550	22150	21450	21050	22350	21250	6	6550	100	15290	50	1	5151792	1118	13.84	2.76	12	1.19	1568.00	7876.00	30650	20240716	-29.20	11050	20231110	96.38	30650	-29.20	20240716	14600	48.63	20240206	30650	-29.20	20240716	11050	96.38	20231110	3.07	N	448710	100	6 억		29219	N	N	0	N	00	N
83	20240816	151225	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	21750	-100	5	-0.46	1292024050	59525	54.13	21850	22100	21350	28400	15300	21850	21705.57	0.57	0	-6096	23250	22550	22150	21450	21050	22350	21250	6	6550	100	15290	50	1	5151792	1121	13.87	2.76	12	1.16	1568.00	7876.00	30650	20240716	-29.04	11050	20231110	96.83	30650	-29.04	20240716	14600	48.97	20240206	30650	-29.04	20240716	11050	96.83	20231110	3.07	N	448710	100	6 억		29219	N	N	0	N	00	N
84	20240816	141227	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	21750	-100	5	-0.46	1190929500	54888	49.91	21850	22100	21350	28400	15300	21850	21697.45	0.57	0	-4763	23250	22550	22150	21450	21050	22350	21250	6	6550	100	15290	50	1	5151792	1121	13.87	2.76	12	1.07	1568.00	7876.00	30650	20240716	-29.04	11050	20231110	96.83	30650	-29.04	20240716	14600	48.97	20240206	30650	-29.04	20240716	11050	96.83	20231110	3.07	N	448710	100	6 억		29219	N	N	0	N	00	N
85	20240816	131228	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	21750	-100	5	-0.46	1113868150	51352	46.70	21850	22100	21350	28400	15300	21850	21690.84	0.57	0	-3749	23250	22550	22150	21450	21050	22350	21250	6	6550	100	15290	50	1	5151792	1121	13.87	2.76	12	1.00	1568.00	7876.00	30650	20240716	-29.04	11050	20231110	96.83	30650	-29.04	20240716	14600	48.97	20240206	30650	-29.04	20240716	11050	96.83	20231110	3.07	N	448710	100	6 억		29219	N	N	0	N	00	N
86	20240816	121220	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	21600	-250	5	-1.14	1056977800	48728	44.31	21850	22100	21350	28400	15300	21850	21691.38	0.57	0	-3804	23250	22550	22150	21450	21050	22350	21250	6	6550	100	15290	50	1	5151792	1113	13.78	2.74	12	0.95	1568.00	7876.00	30650	20240716	-29.53	11050	20231110	95.48	30650	-29.53	20240716	14600	47.95	20240206	30650	-29.53	20240716	11050	95.48	20231110	3.07	N	448710	100	6 억		29219	N	N	0	N	00	N
87	20240816	111225	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	21700	-150	5	-0.69	1001403150	46158	41.97	21850	22100	21350	28400	15300	21850	21695.12	0.57	0	-3512	23250	22550	22150	21450	21050	22350	21250	6	6550	100	15290	50	1	5151792	1118	13.84	2.76	12	0.90	1568.00	7876.00	30650	20240716	-29.20	11050	20231110	96.38	30650	-29.20	20240716	14600	48.63	20240206	30650	-29.20	20240716	11050	96.38	20231110	3.07	N	448710	100	6 억		29219	N	N	0	N	00	N
88	20240816	101220	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	21800	-50	5	-0.23	781161600	36031	32.76	21850	22100	21350	28400	15300	21850	21680.26	0.57	0	-944	23250	22550	22150	21450	21050	22350	21250	6	6550	100	15290	50	1	5151792	1123	13.90	2.77	12	0.70	1568.00	7876.00	30650	20240716	-28.87	11050	20231110	97.29	30650	-28.87	20240716	14600	49.32	20240206	30650	-28.87	20240716	11050	97.29	20231110	3.07	N	448710	100	6 억		29219	N	N	0	N	00	N
89	20240816	091224	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	21750	-100	5	-0.46	402673500	18599	16.91	21850	22100	21350	28400	15300	21850	21650.28	0.57	0	1717	23250	22550	22150	21450	21050	22350	21250	6	6550	100	15290	50	1	5151792	1121	13.87	2.76	12	0.36	1568.00	7876.00	30650	20240716	-29.04	11050	20231110	96.83	30650	-29.04	20240716	14600	48.97	20240206	30650	-29.04	20240716	11050	96.83	20231110	3.07	N	448710	100	6 억		29219	N	N	0	N	00	N
90	20240814	161224	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	21850	-550	5	-2.46	2435856700	109408	75.23	22500	22850	21750	29100	15700	22400	22267.73	0.68	0	-5673	23300	22850	22500	22050	21700	23075	22275	6	6700	100	15680	50	1	5151792	1126	13.93	2.77	12	2.12	1568.00	7876.00	30650	20240716	-28.71	11050	20231110	97.74	30650	-28.71	20240716	14600	49.66	20240206	30650	-28.71	20240716	11050	97.74	20231110	2.94	N	448710	100	6 억		34994	N	N	0	N	00	N
91	20240814	151225	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	22100	-300	5	-1.34	2292081450	102834	70.71	22500	22850	21750	29100	15700	22400	22289.14	0.68	0	-5185	23300	22850	22500	22050	21700	23075	22275	6	6700	100	15680	50	1	5151792	1139	14.09	2.81	12	2.00	1568.00	7876.00	30650	20240716	-27.90	11050	20231110	100.00	30650	-27.90	20240716	14600	51.37	20240206	30650	-27.90	20240716	11050	100.00	20231110	2.94	N	448710	100	6 억		34994	N	N	0	N	00	N
92	20240814	141233	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	22100	-300	5	-1.34	2099778250	94123	64.72	22500	22850	21750	29100	15700	22400	22308.88	0.68	0	-5004	23300	22850	22500	22050	21700	23075	22275	6	6700	100	15680	50	1	5151792	1139	14.09	2.81	12	1.83	1568.00	7876.00	30650	20240716	-27.90	11050	20231110	100.00	30650	-27.90	20240716	14600	51.37	20240206	30650	-27.90	20240716	11050	100.00	20231110	2.94	N	448710	100	6 억		34994	N	N	0	N	00	N
93	20240814	131228	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	22050	-350	5	-1.56	1731498300	77368	53.20	22500	22850	21750	29100	15700	22400	22380.03	0.68	0	-7384	23300	22850	22500	22050	21700	23075	22275	6	6700	100	15680	50	1	5151792	1136	14.06	2.80	12	1.50	1568.00	7876.00	30650	20240716	-28.06	11050	20231110	99.55	30650	-28.06	20240716	14600	51.03	20240206	30650	-28.06	20240716	11050	99.55	20231110	2.94	N	448710	100	6 억		34994	N	N	0	N	00	N
94	20240814	121219	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	22400	0	3	0.00	1461229150	65178	44.82	22500	22850	21750	29100	15700	22400	22419.05	0.68	0	-7040	23300	22850	22500	22050	21700	23075	22275	6	6700	100	15680	50	1	5151792	1154	14.29	2.84	12	1.27	1568.00	7876.00	30650	20240716	-26.92	11050	20231110	102.71	30650	-26.92	20240716	14600	53.42	20240206	30650	-26.92	20240716	11050	102.71	20231110	2.94	N	448710	100	6 억		34994	N	N	0	N	00	N
95	20240814	111216	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	22300	-100	5	-0.45	1209941800	53928	37.08	22500	22850	21750	29100	15700	22400	22436.24	0.68	0	-8950	23300	22850	22500	22050	21700	23075	22275	6	6700	100	15680	50	1	5151792	1149	14.22	2.83	12	1.05	1568.00	7876.00	30650	20240716	-27.24	11050	20231110	101.81	30650	-27.24	20240716	14600	52.74	20240206	30650	-27.24	20240716	11050	101.81	20231110	2.94	N	448710	100	6 억		34994	N	N	0	N	00	N
96	20240814	101212	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	22700	300	2	1.34	636614550	28239	19.42	22500	22850	22200	29100	15700	22400	22543.81	0.68	0	-6368	23300	22850	22500	22050	21700	23075	22275	6	6700	100	15680	50	1	5151792	1169	14.48	2.88	12	0.55	1568.00	7876.00	30650	20240716	-25.94	11050	20231110	105.43	30650	-25.94	20240716	14600	55.48	20240206	30650	-25.94	20240716	11050	105.43	20231110	2.94	N	448710	100	6 억		34994	N	N	0	N	00	N
97	20240814	091247	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	22400	0	3	0.00	206241200	9213	6.34	22500	22550	22200	29100	15700	22400	22385.89	0.68	0	-1607	23300	22850	22500	22050	21700	23075	22275	6	6700	100	15680	50	1	5151792	1154	14.29	2.84	12	0.18	1568.00	7876.00	30650	20240716	-26.92	11050	20231110	102.71	30650	-26.92	20240716	14600	53.42	20240206	30650	-26.92	20240716	11050	102.71	20231110	2.94	N	448710	100	6 억		34994	N	N	0	N	00	N
98	20240813	161207	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	22400	400	2	1.82	3262882500	144598	196.19	22300	22950	22150	28600	15400	22000	22566.28	0.89	0	-7609	22866	22432	21766	21332	20666	22650	21550	6	6600	100	15400	50	1	5151792	1154	14.29	2.84	12	2.81	1568.00	7876.00	30650	20240716	-26.92	11050	20231110	102.71	30650	-26.92	20240716	14600	53.42	20240206	30650	-26.92	20240716	11050	102.71	20231110	2.92	N	448710	100	6 억		45980	N	N	0	N	00	N
99	20240813	151216	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	22450	450	2	2.05	3137482150	139002	188.60	22300	22950	22150	28600	15400	22000	22572.55	0.89	0	-7648	22866	22432	21766	21332	20666	22650	21550	6	6600	100	15400	50	1	5151792	1157	14.32	2.85	12	2.70	1568.00	7876.00	30650	20240716	-26.75	11050	20231110	103.17	30650	-26.75	20240716	14600	53.77	20240206	30650	-26.75	20240716	11050	103.17	20231110	2.92	N	448710	100	6 억		45980	N	N	0	N	00	N
100	20240813	141211	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	22450	450	2	2.05	2994647800	132652	179.98	22300	22950	22150	28600	15400	22000	22576.34	0.89	0	-7767	22866	22432	21766	21332	20666	22650	21550	6	6600	100	15400	50	1	5151792	1157	14.32	2.85	12	2.57	1568.00	7876.00	30650	20240716	-26.75	11050	20231110	103.17	30650	-26.75	20240716	14600	53.77	20240206	30650	-26.75	20240716	11050	103.17	20231110	2.92	N	448710	100	6 억		45980	N	N	0	N	00	N
101	20240813	131211	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	22500	500	2	2.27	2810285900	124418	168.81	22300	22950	22150	28600	15400	22000	22588.68	0.89	0	-7133	22866	22432	21766	21332	20666	22650	21550	6	6600	100	15400	50	1	5151792	1159	14.35	2.86	12	2.42	1568.00	7876.00	30650	20240716	-26.59	11050	20231110	103.62	30650	-26.59	20240716	14600	54.11	20240206	30650	-26.59	20240716	11050	103.62	20231110	2.92	N	448710	100	6 억		45980	N	N	0	N	00	N
102	20240813	121206	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	22600	600	2	2.73	2604853950	115319	156.46	22300	22950	22150	28600	15400	22000	22589.57	0.89	0	-7857	22866	22432	21766	21332	20666	22650	21550	6	6600	100	15400	50	1	5151792	1164	14.41	2.87	12	2.24	1568.00	7876.00	30650	20240716	-26.26	11050	20231110	104.52	30650	-26.26	20240716	14600	54.79	20240206	30650	-26.26	20240716	11050	104.52	20231110	2.92	N	448710	100	6 억		45980	N	N	0	N	00	N
103	20240813	111204	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	22600	600	2	2.73	2344910200	103740	140.75	22300	22950	22150	28600	15400	22000	22605.23	0.89	0	-10257	22866	22432	21766	21332	20666	22650	21550	6	6600	100	15400	50	1	5151792	1164	14.41	2.87	12	2.01	1568.00	7876.00	30650	20240716	-26.26	11050	20231110	104.52	30650	-26.26	20240716	14600	54.79	20240206	30650	-26.26	20240716	11050	104.52	20231110	2.92	N	448710	100	6 억		45980	N	N	0	N	00	N
104	20240813	101202	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	22400	400	2	1.82	1967858450	86890	117.89	22300	22950	22150	28600	15400	22000	22649.63	0.89	0	-11085	22866	22432	21766	21332	20666	22650	21550	6	6600	100	15400	50	1	5151792	1154	14.29	2.84	12	1.69	1568.00	7876.00	30650	20240716	-26.92	11050	20231110	102.71	30650	-26.92	20240716	14600	53.42	20240206	30650	-26.92	20240716	11050	102.71	20231110	2.92	N	448710	100	6 억		45980	N	N	0	N	00	N
105	20240813	091207	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	22750	750	2	3.41	603742150	26695	36.22	22300	22900	22150	28600	15400	22000	22622.32	0.89	0	-2965	22866	22432	21766	21332	20666	22650	21550	6	6600	100	15400	50	1	5151792	1172	14.51	2.89	12	0.52	1568.00	7876.00	30650	20240716	-25.77	11050	20231110	105.88	30650	-25.77	20240716	14600	55.82	20240206	30650	-25.77	20240716	11050	105.88	20231110	2.92	N	448710	100	6 억		45980	N	N	0	N	00	N
106	20240812	161151	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	22000	450	2	2.09	1567584700	72217	94.10	21700	22200	21100	28000	15100	21550	21705.92	0.76	0	6870	22583	22066	21683	21166	20783	21875	20975	6	6450	100	15080	50	1	5151792	1133	14.03	2.79	12	1.40	1568.00	7876.00	30650	20240716	-28.22	11050	20231110	99.10	30650	-28.22	20240716	14600	50.68	20240206	30650	-28.22	20240716	11050	99.10	20231110	3.06	N	448710	100	6 억		39151	N	N	0	N	00	N
107	20240812	151157	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	21850	300	2	1.39	1487063400	68550	89.32	21700	22200	21100	28000	15100	21550	21693.35	0.76	0	7264	22583	22066	21683	21166	20783	21875	20975	6	6450	100	15080	50	1	5151792	1126	13.93	2.77	12	1.33	1568.00	7876.00	30650	20240716	-28.71	11050	20231110	97.74	30650	-28.71	20240716	14600	49.66	20240206	30650	-28.71	20240716	11050	97.74	20231110	3.06	N	448710	100	6 억		39151	N	N	0	N	00	N
108	20240812	141156	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	21800	250	2	1.16	1166197550	53939	70.29	21700	22000	21100	28000	15100	21550	21620.82	0.76	0	3713	22583	22066	21683	21166	20783	21875	20975	6	6450	100	15080	50	1	5151792	1123	13.90	2.77	12	1.05	1568.00	7876.00	30650	20240716	-28.87	11050	20231110	97.29	30650	-28.87	20240716	14600	49.32	20240206	30650	-28.87	20240716	11050	97.29	20231110	3.06	N	448710	100	6 억		39151	N	N	0	N	00	N
109	20240812	131151	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	21650	100	2	0.46	1022612150	47368	61.72	21700	21950	21100	28000	15100	21550	21588.76	0.76	0	144	22583	22066	21683	21166	20783	21875	20975	6	6450	100	15080	50	1	5151792	1115	13.81	2.75	12	0.92	1568.00	7876.00	30650	20240716	-29.36	11050	20231110	95.93	30650	-29.36	20240716	14600	48.29	20240206	30650	-29.36	20240716	11050	95.93	20231110	3.06	N	448710	100	6 억		39151	N	N	0	N	00	N
110	20240812	121153	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	21750	200	2	0.93	940931650	43594	56.81	21700	21950	21100	28000	15100	21550	21584.06	0.76	0	-406	22583	22066	21683	21166	20783	21875	20975	6	6450	100	15080	50	1	5151792	1121	13.87	2.76	12	0.85	1568.00	7876.00	30650	20240716	-29.04	11050	20231110	96.83	30650	-29.04	20240716	14600	48.97	20240206	30650	-29.04	20240716	11050	96.83	20231110	3.06	N	448710	100	6 억		39151	N	N	0	N	00	N
111	20240812	111156	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	21800	250	2	1.16	835976350	38764	50.51	21700	21950	21100	28000	15100	21550	21565.84	0.76	0	499	22583	22066	21683	21166	20783	21875	20975	6	6450	100	15080	50	1	5151792	1123	13.90	2.77	12	0.75	1568.00	7876.00	30650	20240716	-28.87	11050	20231110	97.29	30650	-28.87	20240716	14600	49.32	20240206	30650	-28.87	20240716	11050	97.29	20231110	3.06	N	448710	100	6 억		39151	N	N	0	N	00	N
112	20240812	101141	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	21750	200	2	0.93	577518200	26924	35.08	21700	21750	21100	28000	15100	21550	21449.53	0.76	0	-952	22583	22066	21683	21166	20783	21875	20975	6	6450	100	15080	50	1	5151792	1121	13.87	2.76	12	0.52	1568.00	7876.00	30650	20240716	-29.04	11050	20231110	96.83	30650	-29.04	20240716	14600	48.97	20240206	30650	-29.04	20240716	11050	96.83	20231110	3.06	N	448710	100	6 억		39151	N	N	0	N	00	N
113	20240812	091141	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	21400	-150	5	-0.70	125152800	5793	7.55	21700	21750	21400	28000	15100	21550	21605.19	0.76	0	-2371	22583	22066	21683	21166	20783	21875	20975	6	6450	100	15080	50	1	5151792	1102	13.65	2.72	12	0.11	1568.00	7876.00	30650	20240716	-30.18	11050	20231110	93.67	30650	-30.18	20240716	14600	46.58	20240206	30650	-30.18	20240716	11050	93.67	20231110	3.06	N	448710	100	6 억		39151	N	N	0	N	00	N
114	20240809	161133	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	21550	-100	5	-0.46	1657450550	76368	55.25	22050	22200	21300	28100	15200	21650	21704.12	0.94	0	-8457	22716	22182	21366	20832	20016	22450	21100	6	6450	100	15150	50	1	5151792	1110	13.74	2.74	12	1.48	1568.00	7876.00	30650	20240716	-29.69	11050	20231110	95.02	30650	-29.69	20240716	14600	47.60	20240206	30650	-29.69	20240716	11050	95.02	20231110	2.84	N	448710	100	6 억		48602	N	N	0	N	00	N
115	20240809	151203	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	21300	-350	5	-1.62	1563766850	72005	52.09	22050	22200	21300	28100	15200	21650	21717.48	0.94	0	-8045	22716	22182	21366	20832	20016	22450	21100	6	6450	100	15150	50	1	5151792	1097	13.58	2.70	12	1.40	1568.00	7876.00	30650	20240716	-30.51	11050	20231110	92.76	30650	-30.51	20240716	14600	45.89	20240206	30650	-30.51	20240716	11050	92.76	20231110	2.84	N	448710	100	6 억		48602	N	N	0	N	00	N
116	20240809	141212	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	21600	-50	5	-0.23	1330416300	61143	44.24	22050	22200	21400	28100	15200	21650	21759.09	0.94	0	-6694	22716	22182	21366	20832	20016	22450	21100	6	6450	100	15150	50	1	5151792	1113	13.78	2.74	12	1.19	1568.00	7876.00	30650	20240716	-29.53	11050	20231110	95.48	30650	-29.53	20240716	14600	47.95	20240206	30650	-29.53	20240716	11050	95.48	20231110	2.84	N	448710	100	6 억		48602	N	N	0	N	00	N
117	20240809	131157	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	21800	150	2	0.69	1172692200	53849	38.96	22050	22200	21400	28100	15200	21650	21777.42	0.94	0	-5948	22716	22182	21366	20832	20016	22450	21100	6	6450	100	15150	50	1	5151792	1123	13.90	2.77	12	1.05	1568.00	7876.00	30650	20240716	-28.87	11050	20231110	97.29	30650	-28.87	20240716	14600	49.32	20240206	30650	-28.87	20240716	11050	97.29	20231110	2.84	N	448710	100	6 억		48602	N	N	0	N	00	N
118	20240809	121158	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	21600	-50	5	-0.23	1095694850	50296	36.39	22050	22200	21400	28100	15200	21650	21784.93	0.94	0	-6901	22716	22182	21366	20832	20016	22450	21100	6	6450	100	15150	50	1	5151792	1113	13.78	2.74	12	0.98	1568.00	7876.00	30650	20240716	-29.53	11050	20231110	95.48	30650	-29.53	20240716	14600	47.95	20240206	30650	-29.53	20240716	11050	95.48	20231110	2.84	N	448710	100	6 억		48602	N	N	0	N	00	N
119	20240809	111151	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	21800	150	2	0.69	980166050	44960	32.53	22050	22200	21400	28100	15200	21650	21800.85	0.94	0	-6240	22716	22182	21366	20832	20016	22450	21100	6	6450	100	15150	50	1	5151792	1123	13.90	2.77	12	0.87	1568.00	7876.00	30650	20240716	-28.87	11050	20231110	97.29	30650	-28.87	20240716	14600	49.32	20240206	30650	-28.87	20240716	11050	97.29	20231110	2.84	N	448710	100	6 억		48602	N	N	0	N	00	N
120	20240809	101155	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	21900	250	2	1.15	646726650	29532	21.37	22050	22200	21650	28100	15200	21650	21899.18	0.94	0	-2021	22716	22182	21366	20832	20016	22450	21100	6	6450	100	15150	50	1	5151792	1128	13.97	2.78	12	0.57	1568.00	7876.00	30650	20240716	-28.55	11050	20231110	98.19	30650	-28.55	20240716	14600	50.00	20240206	30650	-28.55	20240716	11050	98.19	20231110	2.84	N	448710	100	6 억		48602	N	N	0	N	00	N
121	20240809	091155	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	22050	400	2	1.85	217131100	9866	7.14	22050	22200	21750	28100	15200	21650	22008.02	0.94	0	402	22716	22182	21366	20832	20016	22450	21100	6	6450	100	15150	50	1	5151792	1136	14.06	2.80	12	0.19	1568.00	7876.00	30650	20240716	-28.06	11050	20231110	99.55	30650	-28.06	20240716	14600	51.03	20240206	30650	-28.06	20240716	11050	99.55	20231110	2.84	N	448710	100	6 억		48602	N	N	0	N	00	N
122	20240808	161132	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	21650	100	2	0.46	2871480650	135712	107.57	21100	21900	20550	28000	15100	21550	21155.67	0.85	0	4974	22916	22232	21516	20832	20116	22575	21175	6	6450	100	15080	50	1	5151792	1115	13.81	2.75	12	2.63	1568.00	7876.00	30650	20240716	-29.36	11050	20231110	95.93	30650	-29.36	20240716	14600	48.29	20240206	30650	-29.36	20240716	11050	95.93	20231110	3.29	N	448710	100	6 억		43689	N	N	0	N	00	N
123	20240808	151149	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	21650	100	2	0.46	2776190600	131311	104.08	21100	21900	20550	28000	15100	21550	21141.48	0.85	0	5969	22916	22232	21516	20832	20116	22575	21175	6	6450	100	15080	50	1	5151792	1115	13.81	2.75	12	2.55	1568.00	7876.00	30650	20240716	-29.36	11050	20231110	95.93	30650	-29.36	20240716	14600	48.29	20240206	30650	-29.36	20240716	11050	95.93	20231110	3.29	N	448710	100	6 억		43689	N	N	0	N	00	N
124	20240808	141149	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	21100	-450	5	-2.09	1704150600	81152	64.33	21100	21450	20550	28000	15100	21550	20998.13	0.85	0	-13170	22916	22232	21516	20832	20116	22575	21175	6	6450	100	15080	50	1	5151792	1087	13.46	2.68	12	1.58	1568.00	7876.00	30650	20240716	-31.16	11050	20231110	90.95	30650	-31.16	20240716	14600	44.52	20240206	30650	-31.16	20240716	11050	90.95	20231110	3.29	N	448710	100	6 억		43689	N	N	0	N	00	N
125	20240808	131147	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	21000	-550	5	-2.55	1517498150	72303	57.31	21100	21450	20550	28000	15100	21550	20986.48	0.85	0	-13053	22916	22232	21516	20832	20116	22575	21175	6	6450	100	15080	50	1	5151792	1082	13.39	2.67	12	1.40	1568.00	7876.00	30650	20240716	-31.48	11050	20231110	90.05	30650	-31.48	20240716	14600	43.84	20240206	30650	-31.48	20240716	11050	90.05	20231110	3.29	N	448710	100	6 억		43689	N	N	0	N	00	N
126	20240808	121149	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	21000	-550	5	-2.55	1340322400	63884	50.64	21100	21450	20550	28000	15100	21550	20978.78	0.85	0	-12392	22916	22232	21516	20832	20116	22575	21175	6	6450	100	15080	50	1	5151792	1082	13.39	2.67	12	1.24	1568.00	7876.00	30650	20240716	-31.48	11050	20231110	90.05	30650	-31.48	20240716	14600	43.84	20240206	30650	-31.48	20240716	11050	90.05	20231110	3.29	N	448710	100	6 억		43689	N	N	0	N	00	N
127	20240808	111147	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	20850	-700	5	-3.25	1200322350	57213	45.35	21100	21450	20550	28000	15100	21550	20977.89	0.85	0	-12842	22916	22232	21516	20832	20116	22575	21175	6	6450	100	15080	50	1	5151792	1074	13.30	2.65	12	1.11	1568.00	7876.00	30650	20240716	-31.97	11050	20231110	88.69	30650	-31.97	20240716	14600	42.81	20240206	30650	-31.97	20240716	11050	88.69	20231110	3.29	N	448710	100	6 억		43689	N	N	0	N	00	N
128	20240808	101141	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	21300	-250	5	-1.16	1001670150	47817	37.90	21100	21450	20550	28000	15100	21550	20945.46	0.85	0	-10009	22916	22232	21516	20832	20116	22575	21175	6	6450	100	15080	50	1	5151792	1097	13.58	2.70	12	0.93	1568.00	7876.00	30650	20240716	-30.51	11050	20231110	92.76	30650	-30.51	20240716	14600	45.89	20240206	30650	-30.51	20240716	11050	92.76	20231110	3.29	N	448710	100	6 억		43689	N	N	0	N	00	N
129	20240808	091136	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	21050	-500	5	-2.32	246650350	11678	9.26	21100	21450	20800	28000	15100	21550	21113.46	0.85	0	225	22916	22232	21516	20832	20116	22575	21175	6	6450	100	15080	50	1	5151792	1084	13.42	2.67	12	0.23	1568.00	7876.00	30650	20240716	-31.32	11050	20231110	90.50	30650	-31.32	20240716	14600	44.18	20240206	30650	-31.32	20240716	11050	90.50	20231110	3.29	N	448710	100	6 억		43689	N	N	0	N	00	N
130	20240807	161120	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	21550	150	2	0.70	2633422950	122695	52.58	21000	22200	20800	27800	15000	21400	21462.98	1.09	0	-12718	22800	22100	20700	20000	18600	22450	20350	6	6400	100	14980	50	1	5151792	1110	13.74	2.74	12	2.38	1568.00	7876.00	30650	20240716	-29.69	11050	20231110	95.02	30650	-29.69	20240716	14600	47.60	20240206	30650	-29.69	20240716	11050	95.02	20231110	3.45	N	448710	100	6 억		56407	N	N	0	N	00	N
131	20240807	151136	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	21450	50	2	0.23	2483693000	115736	49.60	21000	22200	20800	27800	15000	21400	21460.09	1.09	0	-12588	22800	22100	20700	20000	18600	22450	20350	6	6400	100	14980	50	1	5151792	1105	13.68	2.72	12	2.25	1568.00	7876.00	30650	20240716	-30.02	11050	20231110	94.12	30650	-30.02	20240716	14600	46.92	20240206	30650	-30.02	20240716	11050	94.12	20231110	3.45	N	448710	100	6 억		56407	N	N	0	N	00	N
132	20240807	141140	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	21850	450	2	2.10	1982114350	92474	39.63	21000	22200	20800	27800	15000	21400	21434.36	1.09	0	-5626	22800	22100	20700	20000	18600	22450	20350	6	6400	100	14980	50	1	5151792	1126	13.93	2.77	12	1.79	1568.00	7876.00	30650	20240716	-28.71	11050	20231110	97.74	30650	-28.71	20240716	14600	49.66	20240206	30650	-28.71	20240716	11050	97.74	20231110	3.45	N	448710	100	6 억		56407	N	N	0	N	00	N
133	20240807	131133	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	21750	350	2	1.64	1634663250	76569	32.82	21000	21800	20800	27800	15000	21400	21348.76	1.09	0	-5864	22800	22100	20700	20000	18600	22450	20350	6	6400	100	14980	50	1	5151792	1121	13.87	2.76	12	1.49	1568.00	7876.00	30650	20240716	-29.04	11050	20231110	96.83	30650	-29.04	20240716	14600	48.97	20240206	30650	-29.04	20240716	11050	96.83	20231110	3.45	N	448710	100	6 억		56407	N	N	0	N	00	N
134	20240807	121137	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	21600	200	2	0.93	1421290850	66726	28.60	21000	21700	20800	27800	15000	21400	21300.11	1.09	0	-6743	22800	22100	20700	20000	18600	22450	20350	6	6400	100	14980	50	1	5151792	1113	13.78	2.74	12	1.30	1568.00	7876.00	30650	20240716	-29.53	11050	20231110	95.48	30650	-29.53	20240716	14600	47.95	20240206	30650	-29.53	20240716	11050	95.48	20231110	3.45	N	448710	100	6 억		56407	N	N	0	N	00	N
135	20240807	111134	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	21500	100	2	0.47	1184677250	55778	23.91	21000	21650	20800	27800	15000	21400	21238.58	1.09	0	-5868	22800	22100	20700	20000	18600	22450	20350	6	6400	100	14980	50	1	5151792	1108	13.71	2.73	12	1.08	1568.00	7876.00	30650	20240716	-29.85	11050	20231110	94.57	30650	-29.85	20240716	14600	47.26	20240206	30650	-29.85	20240716	11050	94.57	20231110	3.45	N	448710	100	6 억		56407	N	N	0	N	00	N
136	20240807	101127	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	21350	-50	5	-0.23	757374700	35893	15.38	21000	21550	20800	27800	15000	21400	21099.25	1.09	0	-8378	22800	22100	20700	20000	18600	22450	20350	6	6400	100	14980	50	1	5151792	1100	13.62	2.71	12	0.70	1568.00	7876.00	30650	20240716	-30.34	11050	20231110	93.21	30650	-30.34	20240716	14600	46.23	20240206	30650	-30.34	20240716	11050	93.21	20231110	3.45	N	448710	100	6 억		56407	N	N	0	N	00	N
137	20240807	091212	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	21250	-150	5	-0.70	147278900	6979	2.99	21000	21400	21000	27800	15000	21400	21094.53	1.09	0	1305	22800	22100	20700	20000	18600	22450	20350	6	6400	100	14980	50	1	5151792	1095	13.55	2.70	12	0.14	1568.00	7876.00	30650	20240716	-30.67	11050	20231110	92.31	30650	-30.67	20240716	14600	45.55	20240206	30650	-30.67	20240716	11050	92.31	20231110	3.45	N	448710	100	6 억		56407	N	N	0	N	00	N
138	20240806	161112	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	21400	2370	2	12.45	4752327720	229497	31.49	19400	21400	19300	24700	13330	19030	20714.95	0.54	0	32771	26576	22802	20226	16452	13876	21515	15165	6	5670	100	13320	50	1	5151792	1102	13.65	2.72	12	4.45	1568.00	7876.00	30650	20240716	-30.18	11050	20231110	93.67	30650	-30.18	20240716	14600	46.58	20240206	30650	-30.18	20240716	11050	93.67	20231110	3.59	N	448710	100	6 억		27847	N	N	0	N	00	N
139	20240806	151131	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	21250	2220	2	11.67	4512696270	218226	29.94	19400	21300	19300	24700	13330	19030	20687.46	0.54	0	33937	26576	22802	20226	16452	13876	21515	15165	6	5670	100	13320	50	1	5151792	1095	13.55	2.70	12	4.24	1568.00	7876.00	30650	20240716	-30.67	11050	20231110	92.31	30650	-30.67	20240716	14600	45.55	20240206	30650	-30.67	20240716	11050	92.31	20231110	3.59	N	448710	100	6 억		27847	N	N	0	N	00	N
140	20240806	141124	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	20850	1820	2	9.56	4051608320	196171	26.91	19400	21300	19300	24700	13330	19030	20662.72	0.54	0	25395	26576	22802	20226	16452	13876	21515	15165	6	5670	100	13320	50	1	5151792	1074	13.30	2.65	12	3.81	1568.00	7876.00	30650	20240716	-31.97	11050	20231110	88.69	30650	-31.97	20240716	14600	42.81	20240206	30650	-31.97	20240716	11050	88.69	20231110	3.59	N	448710	100	6 억		27847	N	N	0	N	00	N
141	20240806	131127	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	21000	1970	2	10.35	3715262320	180217	24.72	19400	21300	19300	24700	13330	19030	20625.35	0.54	0	23655	26576	22802	20226	16452	13876	21515	15165	6	5670	100	13320	50	1	5151792	1082	13.39	2.67	12	3.50	1568.00	7876.00	30650	20240716	-31.48	11050	20231110	90.05	30650	-31.48	20240716	14600	43.84	20240206	30650	-31.48	20240716	11050	90.05	20231110	3.59	N	448710	100	6 억		27847	N	N	0	N	00	N
142	20240806	121130	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	20900	1870	2	9.83	3245955970	157939	21.67	19400	21300	19300	24700	13330	19030	20562.76	0.54	0	22262	26576	22802	20226	16452	13876	21515	15165	6	5670	100	13320	50	1	5151792	1077	13.33	2.65	12	3.07	1568.00	7876.00	30650	20240716	-31.81	11050	20231110	89.14	30650	-31.81	20240716	14600	43.15	20240206	30650	-31.81	20240716	11050	89.14	20231110	3.59	N	448710	100	6 억		27847	N	N	0	N	00	N
143	20240806	111116	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	20450	1420	2	7.46	3052123020	148561	20.38	19400	21300	19300	24700	13330	19030	20556.01	0.54	0	22031	26576	22802	20226	16452	13876	21515	15165	6	5670	100	13320	50	1	5151792	1054	13.04	2.60	12	2.88	1568.00	7876.00	30650	20240716	-33.28	11050	20231110	85.07	30650	-33.28	20240716	14600	40.07	20240206	30650	-33.28	20240716	11050	85.07	20231110	3.59	N	448710	100	6 억		27847	N	N	0	N	00	N
144	20240806	101118	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	20900	1870	2	9.83	2117250870	103910	14.26	19400	21150	19300	24700	13330	19030	20390.39	0.54	0	20715	26576	22802	20226	16452	13876	21515	15165	6	5670	100	13320	50	1	5151792	1077	13.33	2.65	12	2.02	1568.00	7876.00	30650	20240716	-31.81	11050	20231110	89.14	30650	-31.81	20240716	14600	43.15	20240206	30650	-31.81	20240716	11050	89.14	20231110	3.59	N	448710	100	6 억		27847	N	N	0	N	00	N
145	20240806	091125	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	19940	910	2	4.78	816393510	41190	5.65	19400	20300	19300	24700	13330	19030	19842.13	0.54	0	-1833	26576	22802	20226	16452	13876	21515	15165	6	5670	100	13320	10	1	5151792	1027	12.72	2.53	12	0.80	1568.00	7876.00	30650	20240716	-34.94	11050	20231110	80.45	30650	-34.94	20240716	14600	36.58	20240206	30650	-34.94	20240716	11050	80.45	20231110	3.59	N	448710	100	6 억		27847	N	N	0	N	00	N
146	20240805	161058	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	19030	-3170	5	-14.28	15602411420	723162	200.08	22500	24000	17650	28850	15550	22200	21578.10	0.23	0	14449	25400	23800	22900	21300	20400	23350	20850	6	6650	100	15540	10	1	5151792	980	12.14	2.42	12	14.04	1568.00	7876.00	30650	20240716	-37.91	11050	20231110	72.22	30650	-37.91	20240716	14600	30.34	20240206	30650	-37.91	20240716	11050	72.22	20231110	3.58	N	448710	100	6 억		12011	N	N	0	N	00	N
147	20240805	151118	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	19170	-3030	5	-13.65	15162113640	700106	193.70	22500	24000	17650	28850	15550	22200	21655.96	0.23	0	7046	25400	23800	22900	21300	20400	23350	20850	6	6650	100	15540	10	1	5151792	988	12.23	2.43	12	13.59	1568.00	7876.00	30650	20240716	-37.46	11050	20231110	73.48	30650	-37.46	20240716	14600	31.30	20240206	30650	-37.46	20240716	11050	73.48	20231110	3.58	N	448710	100	6 억		12011	N	N	0	N	00	N
148	20240805	141118	58	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	19630	-2570	5	-11.58	13229373070	596986	165.17	22500	24000	19410	28850	15550	22200	22160.19	0.23	0	4474	25400	23800	22900	21300	20400	23350	20850	6	6650	100	15540	10	1	5151792	1011	12.52	2.49	12	11.59	1568.00	7876.00	30650	20240716	-35.95	11050	20231110	77.65	30650	-35.95	20240716	14600	34.45	20240206	30650	-35.95	20240716	11050	77.65	20231110	3.58	N	448710	100	6 억		12011	N	N	0	N	00	N
149	20240805	131118	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	20300	-1900	5	-8.56	10962750500	483221	133.69	22500	24000	20300	28850	15550	22200	22688.02	0.23	0	19690	25400	23800	22900	21300	20400	23350	20850	6	6650	100	15540	50	1	5151792	1046	12.95	2.58	12	9.38	1568.00	7876.00	30650	20240716	-33.77	11050	20231110	83.71	30650	-33.77	20240716	14600	39.04	20240206	30650	-33.77	20240716	11050	83.71	20231110	3.58	N	448710	100	6 억		12011	Y	N	0	N	00	N
150	20240805	121112	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	22600	400	2	1.80	8332203600	362089	100.18	22500	24000	22050	28850	15550	22200	23014.14	0.23	0	-1202	25400	23800	22900	21300	20400	23350	20850	6	6650	100	15540	50	1	5151792	1164	14.41	2.87	12	7.03	1568.00	7876.00	30650	20240716	-26.26	11050	20231110	104.52	30650	-26.26	20240716	14600	54.79	20240206	30650	-26.26	20240716	11050	104.52	20231110	3.58	N	448710	100	6 억		12011	N	N	0	N	00	N
151	20240805	111110	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	22950	750	2	3.38	4542352650	198613	54.95	22500	23500	22050	28850	15550	22200	22874.39	0.23	0	1774	25400	23800	22900	21300	20400	23350	20850	6	6650	100	15540	50	1	5151792	1182	14.64	2.91	12	3.86	1568.00	7876.00	30650	20240716	-25.12	11050	20231110	107.69	30650	-25.12	20240716	14600	57.19	20240206	30650	-25.12	20240716	11050	107.69	20231110	3.58	N	448710	100	6 억		12011	N	N	0	N	00	N
152	20240805	101107	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	22850	650	2	2.93	2833852100	124462	34.43	22500	23450	22050	28850	15550	22200	22774.28	0.23	0	571	25400	23800	22900	21300	20400	23350	20850	6	6650	100	15540	50	1	5151792	1177	14.57	2.90	12	2.42	1568.00	7876.00	30650	20240716	-25.45	11050	20231110	106.79	30650	-25.45	20240716	14600	56.51	20240206	30650	-25.45	20240716	11050	106.79	20231110	3.58	N	448710	100	6 억		12011	N	N	0	N	00	N
153	20240805	091101	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	22700	500	2	2.25	983083100	43505	12.04	22500	23400	22050	28850	15550	22200	22608.12	0.23	0	220	25400	23800	22900	21300	20400	23350	20850	6	6650	100	15540	50	1	5151792	1169	14.48	2.88	12	0.84	1568.00	7876.00	30650	20240716	-25.94	11050	20231110	105.43	30650	-25.94	20240716	14600	55.48	20240206	30650	-25.94	20240716	11050	105.43	20231110	3.58	N	448710	100	6 억		12011	N	N	0	N	00	N
154	20240802	161052	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	22200	-700	5	-3.06	8279835550	358643	480.48	22300	24500	22000	29750	16050	22900	23089.76	0.51	0	-13494	23466	23182	22866	22582	22266	23025	22425	6	6850	100	16030	50	1	5151792	1144	14.16	2.82	12	6.96	1568.00	7876.00	30650	20240716	-27.57	11050	20231110	100.90	30650	-27.57	20240716	14600	52.05	20240206	30650	-27.57	20240716	11050	100.90	20231110	3.67	N	448710	100	6 억		26133	N	N	0	N	00	N
155	20240802	151052	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	22150	-750	5	-3.28	8023097750	347097	465.02	22300	24500	22000	29750	16050	22900	23114.90	0.51	0	-14215	23466	23182	22866	22582	22266	23025	22425	6	6850	100	16030	50	1	5151792	1141	14.13	2.81	12	6.74	1568.00	7876.00	30650	20240716	-27.73	11050	20231110	100.45	30650	-27.73	20240716	14600	51.71	20240206	30650	-27.73	20240716	11050	100.45	20231110	3.67	N	448710	100	6 억		26133	N	N	0	N	00	N
156	20240802	141054	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	22350	-550	5	-2.40	7415706650	319747	428.37	22300	24500	22000	29750	16050	22900	23192.49	0.51	0	-16296	23466	23182	22866	22582	22266	23025	22425	6	6850	100	16030	50	1	5151792	1151	14.25	2.84	12	6.21	1568.00	7876.00	30650	20240716	-27.08	11050	20231110	102.26	30650	-27.08	20240716	14600	53.08	20240206	30650	-27.08	20240716	11050	102.26	20231110	3.67	N	448710	100	6 억		26133	N	N	0	N	00	N
157	20240802	131053	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	23250	350	2	1.53	6426323800	276166	369.99	22300	24500	22000	29750	16050	22900	23269.89	0.51	0	-14784	23466	23182	22866	22582	22266	23025	22425	6	6850	100	16030	50	1	5151792	1198	14.83	2.95	12	5.36	1568.00	7876.00	30650	20240716	-24.14	11050	20231110	110.41	30650	-24.14	20240716	14600	59.25	20240206	30650	-24.14	20240716	11050	110.41	20231110	3.67	N	448710	100	6 억		26133	N	N	0	N	00	N
158	20240802	121054	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	22450	-450	5	-1.97	1712744700	76637	102.67	22300	22900	22000	29750	16050	22900	22348.25	0.51	0	-3565	23466	23182	22866	22582	22266	23025	22425	6	6850	100	16030	50	1	5151792	1157	14.32	2.85	12	1.49	1568.00	7876.00	30650	20240716	-26.75	11050	20231110	103.17	30650	-26.75	20240716	14600	53.77	20240206	30650	-26.75	20240716	11050	103.17	20231110	3.67	N	448710	100	6 억		26133	N	N	0	N	00	N
159	20240802	111053	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	22300	-600	5	-2.62	1264596600	56398	75.56	22300	22900	22100	29750	16050	22900	22422.08	0.51	0	617	23466	23182	22866	22582	22266	23025	22425	6	6850	100	16030	50	1	5151792	1149	14.22	2.83	12	1.09	1568.00	7876.00	30650	20240716	-27.24	11050	20231110	101.81	30650	-27.24	20240716	14600	52.74	20240206	30650	-27.24	20240716	11050	101.81	20231110	3.67	N	448710	100	6 억		26133	N	N	0	N	00	N
160	20240802	101049	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	22400	-500	5	-2.18	705856550	31531	42.24	22300	22800	22100	29750	16050	22900	22384.87	0.51	0	3632	23466	23182	22866	22582	22266	23025	22425	6	6850	100	16030	50	1	5151792	1154	14.29	2.84	12	0.61	1568.00	7876.00	30650	20240716	-26.92	11050	20231110	102.71	30650	-26.92	20240716	14600	53.42	20240206	30650	-26.92	20240716	11050	102.71	20231110	3.67	N	448710	100	6 억		26133	N	N	0	N	00	N
161	20240802	091055	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	22450	-450	5	-1.97	231332350	10275	13.77	22300	22800	22200	29750	16050	22900	22511.22	0.51	0	2219	23466	23182	22866	22582	22266	23025	22425	6	6850	100	16030	50	1	5151792	1157	14.32	2.85	12	0.20	1568.00	7876.00	30650	20240716	-26.75	11050	20231110	103.17	30650	-26.75	20240716	14600	53.77	20240206	30650	-26.75	20240716	11050	103.17	20231110	3.67	N	448710	100	6 억		26133	N	N	0	N	00	N
162	20240801	161048	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	22900	50	2	0.22	1683625750	73522	70.81	23100	23150	22550	29700	16000	22850	22899.62	0.67	0	-9141	23916	23382	22716	22182	21516	23650	22450	6	6850	100	15990	50	1	5151792	1180	14.60	2.91	12	1.43	1568.00	7876.00	30650	20240716	-25.29	11050	20231110	107.24	30650	-25.29	20240716	14600	56.85	20240206	30650	-25.29	20240716	11050	107.24	20231110	3.43	N	448710	100	6 억		34666	N	N	0	N	00	N
163	20240801	151115	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	22850	0	3	0.00	1576277250	68831	66.29	23100	23150	22550	29700	16000	22850	22900.69	0.67	0	-7772	23916	23382	22716	22182	21516	23650	22450	6	6850	100	15990	50	1	5151792	1177	14.57	2.90	12	1.34	1568.00	7876.00	30650	20240716	-25.45	11050	20231110	106.79	30650	-25.45	20240716	14600	56.51	20240206	30650	-25.45	20240716	11050	106.79	20231110	3.43	N	448710	100	6 억		34666	N	N	0	N	00	N
164	20240801	141102	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	22900	50	2	0.22	1391326150	60745	58.50	23100	23150	22550	29700	16000	22850	22904.37	0.67	0	-6332	23916	23382	22716	22182	21516	23650	22450	6	6850	100	15990	50	1	5151792	1180	14.60	2.91	12	1.18	1568.00	7876.00	30650	20240716	-25.29	11050	20231110	107.24	30650	-25.29	20240716	14600	56.85	20240206	30650	-25.29	20240716	11050	107.24	20231110	3.43	N	448710	100	6 억		34666	N	N	0	N	00	N
165	20240801	131053	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	23150	300	2	1.31	1232826000	53851	51.86	23100	23150	22550	29700	16000	22850	22893.28	0.67	0	-6327	23916	23382	22716	22182	21516	23650	22450	6	6850	100	15990	50	1	5151792	1193	14.76	2.94	12	1.05	1568.00	7876.00	30650	20240716	-24.47	11050	20231110	109.50	30650	-24.47	20240716	14600	58.56	20240206	30650	-24.47	20240716	11050	109.50	20231110	3.43	N	448710	100	6 억		34666	N	N	0	N	00	N
166	20240801	121058	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	22900	50	2	0.22	1089857250	47641	45.88	23100	23150	22550	29700	16000	22850	22876.46	0.67	0	-8081	23916	23382	22716	22182	21516	23650	22450	6	6850	100	15990	50	1	5151792	1180	14.60	2.91	12	0.92	1568.00	7876.00	30650	20240716	-25.29	11050	20231110	107.24	30650	-25.29	20240716	14600	56.85	20240206	30650	-25.29	20240716	11050	107.24	20231110	3.43	N	448710	100	6 억		34666	N	N	0	N	00	N
167	20240801	111057	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	22850	0	3	0.00	812285350	35553	34.24	23100	23150	22550	29700	16000	22850	22847.17	0.67	0	-7597	23916	23382	22716	22182	21516	23650	22450	6	6850	100	15990	50	1	5151792	1177	14.57	2.90	12	0.69	1568.00	7876.00	30650	20240716	-25.45	11050	20231110	106.79	30650	-25.45	20240716	14600	56.51	20240206	30650	-25.45	20240716	11050	106.79	20231110	3.43	N	448710	100	6 억		34666	N	N	0	N	00	N
168	20240801	101050	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	22650	-200	5	-0.88	630967150	27583	26.57	23100	23150	22600	29700	16000	22850	22875.22	0.67	0	-5596	23916	23382	22716	22182	21516	23650	22450	6	6850	100	15990	50	1	5151792	1167	14.45	2.88	12	0.54	1568.00	7876.00	30650	20240716	-26.10	11050	20231110	104.98	30650	-26.10	20240716	14600	55.14	20240206	30650	-26.10	20240716	11050	104.98	20231110	3.43	N	448710	100	6 억		34666	N	N	0	N	00	N
169	20240801	091042	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	22950	100	2	0.44	171902950	7463	7.19	23100	23150	22850	29700	16000	22850	23034.03	0.67	0	-989	23916	23382	22716	22182	21516	23650	22450	6	6850	100	15990	50	1	5151792	1182	14.64	2.91	12	0.14	1568.00	7876.00	30650	20240716	-25.12	11050	20231110	107.69	30650	-25.12	20240716	14600	57.19	20240206	30650	-25.12	20240716	11050	107.69	20231110	3.43	N	448710	100	6 억		34666	N	N	0	N	00	N