KissMeData/045660/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	160506	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	14390	-50	5	-0.35	438338690	30532	156.31	14440	14540	14250	18770	10110	14440	14356.69	4.44	0	-387	14906	14672	14556	14322	14206	14615	14265	41	4330	500	8660	10	1	8260000	1189	24.77	1.23	12	0.37	581.00	11702.00	20200	20240402	-28.76	9100	20230922	58.13	20200	-28.76	20240402	12570	14.48	20240102	20200	-28.76	20240402	9100	58.13	20230922	6.39	N	045660	500	41 억		366389	N	N	0	N	00	N
3	20240830	150511	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	14350	-90	5	-0.62	431563680	30061	153.90	14440	14540	14250	18770	10110	14440	14356.26	4.44	0	-221	14906	14672	14556	14322	14206	14615	14265	41	4330	500	8660	10	1	8260000	1185	24.70	1.23	12	0.36	581.00	11702.00	20200	20240402	-28.96	9100	20230922	57.69	20200	-28.96	20240402	12570	14.16	20240102	20200	-28.96	20240402	9100	57.69	20230922	6.39	N	045660	500	41 억		366389	N	N	0	N	00	N
4	20240830	140511	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	14400	-40	5	-0.28	288571530	20066	102.73	14440	14540	14300	18770	10110	14440	14381.12	4.44	0	321	14906	14672	14556	14322	14206	14615	14265	41	4330	500	8660	10	1	8260000	1189	24.78	1.23	12	0.24	581.00	11702.00	20200	20240402	-28.71	9100	20230922	58.24	20200	-28.71	20240402	12570	14.56	20240102	20200	-28.71	20240402	9100	58.24	20230922	6.39	N	045660	500	41 억		366389	N	N	0	N	00	N
5	20240830	130508	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	14330	-110	5	-0.76	181935160	12625	64.63	14440	14540	14320	18770	10110	14440	14410.71	4.44	0	271	14906	14672	14556	14322	14206	14615	14265	41	4330	500	8660	10	1	8260000	1184	24.66	1.22	12	0.15	581.00	11702.00	20200	20240402	-29.06	9100	20230922	57.47	20200	-29.06	20240402	12570	14.00	20240102	20200	-29.06	20240402	9100	57.47	20230922	6.39	N	045660	500	41 억		366389	N	N	0	N	00	N
6	20240830	120511	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	14340	-100	5	-0.69	167808070	11640	59.59	14440	14540	14330	18770	10110	14440	14416.50	4.44	0	551	14906	14672	14556	14322	14206	14615	14265	41	4330	500	8660	10	1	8260000	1184	24.68	1.23	12	0.14	581.00	11702.00	20200	20240402	-29.01	9100	20230922	57.58	20200	-29.01	20240402	12570	14.08	20240102	20200	-29.01	20240402	9100	57.58	20230922	6.39	N	045660	500	41 억		366389	N	N	0	N	00	N
7	20240830	110511	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	14510	70	2	0.48	128807120	8933	45.73	14440	14540	14370	18770	10110	14440	14419.25	4.44	0	1789	14906	14672	14556	14322	14206	14615	14265	41	4330	500	8660	10	1	8260000	1199	24.97	1.24	12	0.11	581.00	11702.00	20200	20240402	-28.17	9100	20230922	59.45	20200	-28.17	20240402	12570	15.43	20240102	20200	-28.17	20240402	9100	59.45	20230922	6.39	N	045660	500	41 억		366389	N	N	0	N	00	N
8	20240830	100513	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	14400	-40	5	-0.28	53129640	3688	18.88	14440	14540	14370	18770	10110	14440	14406.08	4.44	0	347	14906	14672	14556	14322	14206	14615	14265	41	4330	500	8660	10	1	8260000	1189	24.78	1.23	12	0.04	581.00	11702.00	20200	20240402	-28.71	9100	20230922	58.24	20200	-28.71	20240402	12570	14.56	20240102	20200	-28.71	20240402	9100	58.24	20230922	6.39	N	045660	500	41 억		366389	N	N	0	N	00	N
9	20240830	090513	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	14520	80	2	0.55	12089280	837	4.29	14440	14540	14370	18770	10110	14440	14443.58	4.44	0	174	14906	14672	14556	14322	14206	14615	14265	41	4330	500	8660	10	1	8260000	1199	24.99	1.24	12	0.01	581.00	11702.00	20200	20240402	-28.12	9100	20230922	59.56	20200	-28.12	20240402	12570	15.51	20240102	20200	-28.12	20240402	9100	59.56	20230922	6.39	N	045660	500	41 억		366389	N	N	0	N	00	N
10	20240829	160513	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	14440	-230	5	-1.57	281981830	19338	160.24	14670	14790	14440	19070	10270	14670	14571.26	4.49	0	-4382	14883	14776	14693	14586	14503	14735	14545	41	4400	500	8800	10	1	8260000	1193	24.85	1.23	12	0.23	581.00	11702.00	20200	20240402	-28.51	9100	20230922	58.68	20200	-28.51	20240402	12570	14.88	20240102	20200	-28.51	20240402	9100	58.68	20230922	6.66	N	045660	500	41 억		370772	N	N	0	N	00	N
11	20240829	150517	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	14510	-160	5	-1.09	225390330	15427	127.83	14670	14790	14510	19070	10270	14670	14600.75	4.49	0	-4075	14883	14776	14693	14586	14503	14735	14545	41	4400	500	8800	10	1	8260000	1199	24.97	1.24	12	0.19	581.00	11702.00	20200	20240402	-28.17	9100	20230922	59.45	20200	-28.17	20240402	12570	15.43	20240102	20200	-28.17	20240402	9100	59.45	20230922	6.66	N	045660	500	41 억		370772	N	N	0	N	00	N
12	20240829	140520	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	14550	-120	5	-0.82	180861810	12365	102.46	14670	14790	14530	19070	10270	14670	14618.16	4.49	0	-3059	14883	14776	14693	14586	14503	14735	14545	41	4400	500	8800	10	1	8260000	1202	25.04	1.24	12	0.15	581.00	11702.00	20200	20240402	-27.97	9100	20230922	59.89	20200	-27.97	20240402	12570	15.75	20240102	20200	-27.97	20240402	9100	59.89	20230922	6.66	N	045660	500	41 억		370772	N	N	0	N	00	N
13	20240829	130520	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	14600	-70	5	-0.48	162445780	11099	91.97	14670	14790	14530	19070	10270	14670	14628.21	4.49	0	-2547	14883	14776	14693	14586	14503	14735	14545	41	4400	500	8800	10	1	8260000	1206	25.13	1.25	12	0.13	581.00	11702.00	20200	20240402	-27.72	9100	20230922	60.44	20200	-27.72	20240402	12570	16.15	20240102	20200	-27.72	20240402	9100	60.44	20230922	6.66	N	045660	500	41 억		370772	N	N	0	N	00	N
14	20240829	120516	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	14620	-50	5	-0.34	139688420	9534	79.00	14670	14790	14550	19070	10270	14670	14646.45	4.49	0	-1962	14883	14776	14693	14586	14503	14735	14545	41	4400	500	8800	10	1	8260000	1208	25.16	1.25	12	0.12	581.00	11702.00	20200	20240402	-27.62	9100	20230922	60.66	20200	-27.62	20240402	12570	16.31	20240102	20200	-27.62	20240402	9100	60.66	20230922	6.66	N	045660	500	41 억		370772	N	N	0	N	00	N
15	20240829	110520	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	14640	-30	5	-0.20	127044920	8667	71.82	14670	14790	14570	19070	10270	14670	14654.80	4.49	0	-1106	14883	14776	14693	14586	14503	14735	14545	41	4400	500	8800	10	1	8260000	1209	25.20	1.25	12	0.10	581.00	11702.00	20200	20240402	-27.52	9100	20230922	60.88	20200	-27.52	20240402	12570	16.47	20240102	20200	-27.52	20240402	9100	60.88	20230922	6.66	N	045660	500	41 억		370772	N	N	0	N	00	N
16	20240829	100516	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	14650	-20	5	-0.14	99507830	6779	56.17	14670	14790	14570	19070	10270	14670	14682.77	4.49	0	-990	14883	14776	14693	14586	14503	14735	14545	41	4400	500	8800	10	1	8260000	1210	25.22	1.25	12	0.08	581.00	11702.00	20200	20240402	-27.48	9100	20230922	60.99	20200	-27.48	20240402	12570	16.55	20240102	20200	-27.48	20240402	9100	60.99	20230922	6.66	N	045660	500	41 억		370772	N	N	0	N	00	N
17	20240829	090517	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	14770	100	2	0.68	38877290	2648	21.94	14670	14780	14670	19070	10270	14670	14725.59	4.49	0	-311	14883	14776	14693	14586	14503	14735	14545	41	4400	500	8800	10	1	8260000	1220	25.42	1.26	12	0.03	581.00	11702.00	20200	20240402	-26.88	9100	20230922	62.31	20200	-26.88	20240402	12570	17.50	20240102	20200	-26.88	20240402	9100	62.31	20230922	6.66	N	045660	500	41 억		370772	N	N	0	N	00	N
18	20240828	160502	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	14670	-80	5	-0.54	141427140	9613	65.73	14750	14800	14610	19170	10330	14750	14712.07	4.51	0	-2111	15063	14906	14653	14496	14243	14985	14575	41	4420	500	8850	10	1	8260000	1212	25.25	1.25	12	0.12	581.00	11702.00	20200	20240402	-27.38	9050	20230822	62.10	20200	-27.38	20240402	12570	16.71	20240102	20200	-27.38	20240402	9100	61.21	20230922	6.65	N	045660	500	41 억		372882	N	N	0	N	00	N
19	20240828	150505	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	14730	-20	5	-0.14	134132600	9117	62.34	14750	14800	14610	19170	10330	14750	14712.36	4.51	0	-2097	15063	14906	14653	14496	14243	14985	14575	41	4420	500	8850	10	1	8260000	1217	25.35	1.26	12	0.11	581.00	11702.00	20200	20240402	-27.08	9050	20230822	62.76	20200	-27.08	20240402	12570	17.18	20240102	20200	-27.08	20240402	9100	61.87	20230922	6.65	N	045660	500	41 억		372882	N	N	0	N	00	N
20	20240828	140508	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	14650	-100	5	-0.68	129584760	8807	60.22	14750	14800	14610	19170	10330	14750	14713.84	4.51	0	-2169	15063	14906	14653	14496	14243	14985	14575	41	4420	500	8850	10	1	8260000	1210	25.22	1.25	12	0.11	581.00	11702.00	20200	20240402	-27.48	9050	20230822	61.88	20200	-27.48	20240402	12570	16.55	20240102	20200	-27.48	20240402	9100	60.99	20230922	6.65	N	045660	500	41 억		372882	N	N	0	N	00	N
21	20240828	130506	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	14670	-80	5	-0.54	73408370	4984	34.08	14750	14800	14610	19170	10330	14750	14728.81	4.51	0	-1748	15063	14906	14653	14496	14243	14985	14575	41	4420	500	8850	10	1	8260000	1212	25.25	1.25	12	0.06	581.00	11702.00	20200	20240402	-27.38	9050	20230822	62.10	20200	-27.38	20240402	12570	16.71	20240102	20200	-27.38	20240402	9100	61.21	20230922	6.65	N	045660	500	41 억		372882	N	N	0	N	00	N
22	20240828	120503	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	14670	-80	5	-0.54	64300910	4364	29.84	14750	14800	14610	19170	10330	14750	14734.40	4.51	0	-1623	15063	14906	14653	14496	14243	14985	14575	41	4420	500	8850	10	1	8260000	1212	25.25	1.25	12	0.05	581.00	11702.00	20200	20240402	-27.38	9050	20230822	62.10	20200	-27.38	20240402	12570	16.71	20240102	20200	-27.38	20240402	9100	61.21	20230922	6.65	N	045660	500	41 억		372882	N	N	0	N	00	N
23	20240828	110504	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	14760	10	2	0.07	49781970	3376	23.08	14750	14800	14610	19170	10330	14750	14745.84	4.51	0	-1220	15063	14906	14653	14496	14243	14985	14575	41	4420	500	8850	10	1	8260000	1219	25.40	1.26	12	0.04	581.00	11702.00	20200	20240402	-26.93	9050	20230822	63.09	20200	-26.93	20240402	12570	17.42	20240102	20200	-26.93	20240402	9100	62.20	20230922	6.65	N	045660	500	41 억		372882	N	N	0	N	00	N
24	20240828	100526	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	14700	-50	5	-0.34	16174980	1100	7.52	14750	14770	14610	19170	10330	14750	14704.53	4.51	0	-580	15063	14906	14653	14496	14243	14985	14575	41	4420	500	8850	10	1	8260000	1214	25.30	1.26	12	0.01	581.00	11702.00	20200	20240402	-27.23	9050	20230822	62.43	20200	-27.23	20240402	12570	16.95	20240102	20200	-27.23	20240402	9100	61.54	20230922	6.65	N	045660	500	41 억		372882	N	N	0	N	00	N
25	20240828	090512	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	14750	0	3	0.00	441920	30	0.21	14750	14750	14610	19170	10330	14750	14730.67	4.51	0	-12	15063	14906	14653	14496	14243	14985	14575	41	4420	500	8850	10	1	8260000	1218	25.39	1.26	12	0.00	581.00	11702.00	20200	20240402	-26.98	9050	20230822	62.98	20200	-26.98	20240402	12570	17.34	20240102	20200	-26.98	20240402	9100	62.09	20230922	6.65	N	045660	500	41 억		372882	N	N	0	N	00	N
26	20240827	160503	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	14750	90	2	0.61	213224420	14625	86.38	14660	14810	14400	19050	10270	14660	14579.45	4.55	0	-3137	15146	14902	14766	14522	14386	14835	14455	41	4390	500	8790	10	1	8260000	1218	25.39	1.26	12	0.18	581.00	11702.00	20200	20240402	-26.98	9050	20230822	62.98	20200	-26.98	20240402	12570	17.34	20240102	20200	-26.98	20240402	9100	62.09	20230922	6.67	N	045660	500	41 억		376017	N	N	0	N	00	N
27	20240827	150505	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	14710	50	2	0.34	196966860	13519	79.85	14660	14810	14400	19050	10270	14660	14569.63	4.55	0	-2584	15146	14902	14766	14522	14386	14835	14455	41	4390	500	8790	10	1	8260000	1215	25.32	1.26	12	0.16	581.00	11702.00	20200	20240402	-27.18	9050	20230822	62.54	20200	-27.18	20240402	12570	17.02	20240102	20200	-27.18	20240402	9100	61.65	20230922	6.67	N	045660	500	41 억		376017	N	N	0	N	00	N
28	20240827	140506	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	14710	50	2	0.34	178917360	12290	72.59	14660	14810	14400	19050	10270	14660	14557.96	4.55	0	-2487	15146	14902	14766	14522	14386	14835	14455	41	4390	500	8790	10	1	8260000	1215	25.32	1.26	12	0.15	581.00	11702.00	20200	20240402	-27.18	9050	20230822	62.54	20200	-27.18	20240402	12570	17.02	20240102	20200	-27.18	20240402	9100	61.65	20230922	6.67	N	045660	500	41 억		376017	N	N	0	N	00	N
29	20240827	130507	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	14650	-10	5	-0.07	174916770	12017	70.98	14660	14810	14400	19050	10270	14660	14555.78	4.55	0	-2489	15146	14902	14766	14522	14386	14835	14455	41	4390	500	8790	10	1	8260000	1210	25.22	1.25	12	0.15	581.00	11702.00	20200	20240402	-27.48	9050	20230822	61.88	20200	-27.48	20240402	12570	16.55	20240102	20200	-27.48	20240402	9100	60.99	20230922	6.67	N	045660	500	41 억		376017	N	N	0	N	00	N
30	20240827	120509	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	14510	-150	5	-1.02	124600460	8557	50.54	14660	14810	14400	19050	10270	14660	14561.23	4.55	0	-3627	15146	14902	14766	14522	14386	14835	14455	41	4390	500	8790	10	1	8260000	1199	24.97	1.24	12	0.10	581.00	11702.00	20200	20240402	-28.17	9050	20230822	60.33	20200	-28.17	20240402	12570	15.43	20240102	20200	-28.17	20240402	9100	59.45	20230922	6.67	N	045660	500	41 억		376017	N	N	0	N	00	N
31	20240827	110506	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	14570	-90	5	-0.61	101519180	6965	41.14	14660	14810	14400	19050	10270	14660	14575.62	4.55	0	-3592	15146	14902	14766	14522	14386	14835	14455	41	4390	500	8790	10	1	8260000	1203	25.08	1.25	12	0.08	581.00	11702.00	20200	20240402	-27.87	9050	20230822	60.99	20200	-27.87	20240402	12570	15.91	20240102	20200	-27.87	20240402	9100	60.11	20230922	6.67	N	045660	500	41 억		376017	N	N	0	N	00	N
32	20240827	100504	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	14550	-110	5	-0.75	59692090	4095	24.19	14660	14810	14400	19050	10270	14660	14576.82	4.55	0	-2405	15146	14902	14766	14522	14386	14835	14455	41	4390	500	8790	10	1	8260000	1202	25.04	1.24	12	0.05	581.00	11702.00	20200	20240402	-27.97	9050	20230822	60.77	20200	-27.97	20240402	12570	15.75	20240102	20200	-27.97	20240402	9100	59.89	20230922	6.67	N	045660	500	41 억		376017	N	N	0	N	00	N
33	20240827	090503	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	14600	-60	5	-0.41	8698340	595	3.51	14660	14810	14530	19050	10270	14660	14619.06	4.55	0	-460	15146	14902	14766	14522	14386	14835	14455	41	4390	500	8790	10	1	8260000	1206	25.13	1.25	12	0.01	581.00	11702.00	20200	20240402	-27.72	9050	20230822	61.33	20200	-27.72	20240402	12570	16.15	20240102	20200	-27.72	20240402	9100	60.44	20230922	6.67	N	045660	500	41 억		376017	N	N	0	N	00	N
34	20240826	160459	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	14660	-200	5	-1.35	248976680	16930	57.45	15010	15010	14630	19310	10410	14860	14705.99	4.64	0	-7474	15613	15236	14843	14466	14073	15425	14655	41	4450	500	8910	10	1	8260000	1211	25.23	1.25	12	0.20	581.00	11702.00	20200	20240402	-27.43	8970	20230818	63.43	20200	-27.43	20240402	12570	16.63	20240102	20200	-27.43	20240402	9100	61.10	20230922	6.69	N	045660	500	41 억		383507	N	N	0	N	00	N
35	20240826	150502	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	14690	-170	5	-1.14	237417200	16141	54.77	15010	15010	14630	19310	10410	14860	14708.69	4.64	0	-7191	15613	15236	14843	14466	14073	15425	14655	41	4450	500	8910	10	1	8260000	1213	25.28	1.26	12	0.20	581.00	11702.00	20200	20240402	-27.28	8970	20230818	63.77	20200	-27.28	20240402	12570	16.87	20240102	20200	-27.28	20240402	9100	61.43	20230922	6.69	N	045660	500	41 억		383507	N	N	0	N	00	N
36	20240826	140503	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	14650	-210	5	-1.41	199449780	13552	45.98	15010	15010	14630	19310	10410	14860	14717.07	4.64	0	-6457	15613	15236	14843	14466	14073	15425	14655	41	4450	500	8910	10	1	8260000	1210	25.22	1.25	12	0.16	581.00	11702.00	20200	20240402	-27.48	8970	20230818	63.32	20200	-27.48	20240402	12570	16.55	20240102	20200	-27.48	20240402	9100	60.99	20230922	6.69	N	045660	500	41 억		383507	N	N	0	N	00	N
37	20240826	130507	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	14650	-210	5	-1.41	179924770	12221	41.47	15010	15010	14630	19310	10410	14860	14722.27	4.64	0	-6103	15613	15236	14843	14466	14073	15425	14655	41	4450	500	8910	10	1	8260000	1210	25.22	1.25	12	0.15	581.00	11702.00	20200	20240402	-27.48	8970	20230818	63.32	20200	-27.48	20240402	12570	16.55	20240102	20200	-27.48	20240402	9100	60.99	20230922	6.69	N	045660	500	41 억		383507	N	N	0	N	00	N
38	20240826	120502	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	14670	-190	5	-1.28	163912130	11129	37.76	15010	15010	14630	19310	10410	14860	14728.05	4.64	0	-5355	15613	15236	14843	14466	14073	15425	14655	41	4450	500	8910	10	1	8260000	1212	25.25	1.25	12	0.13	581.00	11702.00	20200	20240402	-27.38	8970	20230818	63.55	20200	-27.38	20240402	12570	16.71	20240102	20200	-27.38	20240402	9100	61.21	20230922	6.69	N	045660	500	41 억		383507	N	N	0	N	00	N
39	20240826	110503	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	14660	-200	5	-1.35	119059330	8076	27.40	15010	15010	14650	19310	10410	14860	14741.95	4.64	0	-3280	15613	15236	14843	14466	14073	15425	14655	41	4450	500	8910	10	1	8260000	1211	25.23	1.25	12	0.10	581.00	11702.00	20200	20240402	-27.43	8970	20230818	63.43	20200	-27.43	20240402	12570	16.63	20240102	20200	-27.43	20240402	9100	61.10	20230922	6.69	N	045660	500	41 억		383507	N	N	0	N	00	N
40	20240826	100505	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	14820	-40	5	-0.27	87866430	5955	20.21	15010	15010	14650	19310	10410	14860	14754.57	4.64	0	-1833	15613	15236	14843	14466	14073	15425	14655	41	4450	500	8910	10	1	8260000	1224	25.51	1.27	12	0.07	581.00	11702.00	20200	20240402	-26.63	8970	20230818	65.22	20200	-26.63	20240402	12570	17.90	20240102	20200	-26.63	20240402	9100	62.86	20230922	6.69	N	045660	500	41 억		383507	N	N	0	N	00	N
41	20240826	090502	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	14930	70	2	0.47	7065110	475	1.61	15010	15010	14860	19310	10410	14860	14874.79	4.64	0	-214	15613	15236	14843	14466	14073	15425	14655	41	4450	500	8910	10	1	8260000	1233	25.70	1.28	12	0.01	581.00	11702.00	20200	20240402	-26.09	8970	20230818	66.44	20200	-26.09	20240402	12570	18.77	20240102	20200	-26.09	20240402	9100	64.07	20230922	6.69	N	045660	500	41 억		383507	N	N	0	N	00	N
42	20240823	160500	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	14860	130	2	0.88	435045750	29182	56.37	14590	15220	14450	19140	10320	14730	14908.02	4.64	0	607	16096	15412	14616	13932	13136	15015	13535	41	4410	500	8830	10	1	8260000	1227	25.58	1.27	12	0.35	581.00	11702.00	20200	20240402	-26.44	8950	20230817	66.03	20200	-26.44	20240402	12570	18.22	20240102	20200	-26.44	20240402	9100	63.30	20230922	6.79	N	045660	500	41 억		382909	N	N	0	N	00	N
43	20240823	150502	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	14910	180	2	1.22	415018860	27835	53.77	14590	15220	14450	19140	10320	14730	14909.96	4.64	0	440	16096	15412	14616	13932	13136	15015	13535	41	4410	500	8830	10	1	8260000	1232	25.66	1.27	12	0.34	581.00	11702.00	20200	20240402	-26.19	8950	20230817	66.59	20200	-26.19	20240402	12570	18.62	20240102	20200	-26.19	20240402	9100	63.85	20230922	6.79	N	045660	500	41 억		382909	N	N	0	N	00	N
44	20240823	140503	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	14890	160	2	1.09	395696630	26537	51.26	14590	15220	14450	19140	10320	14730	14911.13	4.64	0	446	16096	15412	14616	13932	13136	15015	13535	41	4410	500	8830	10	1	8260000	1230	25.63	1.27	12	0.32	581.00	11702.00	20200	20240402	-26.29	8950	20230817	66.37	20200	-26.29	20240402	12570	18.46	20240102	20200	-26.29	20240402	9100	63.63	20230922	6.79	N	045660	500	41 억		382909	N	N	0	N	00	N
45	20240823	130503	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	15010	280	2	1.90	375754790	25196	48.67	14590	15220	14450	19140	10320	14730	14913.27	4.64	0	1384	16096	15412	14616	13932	13136	15015	13535	41	4410	500	8830	10	1	8260000	1240	25.83	1.28	12	0.31	581.00	11702.00	20200	20240402	-25.69	8950	20230817	67.71	20200	-25.69	20240402	12570	19.41	20240102	20200	-25.69	20240402	9100	64.95	20230922	6.79	N	045660	500	41 억		382909	N	N	0	N	00	N
46	20240823	120500	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	14960	230	2	1.56	356583210	23914	46.20	14590	15220	14450	19140	10320	14730	14911.07	4.64	0	1635	16096	15412	14616	13932	13136	15015	13535	41	4410	500	8830	10	1	8260000	1236	25.75	1.28	12	0.29	581.00	11702.00	20200	20240402	-25.94	8950	20230817	67.15	20200	-25.94	20240402	12570	19.01	20240102	20200	-25.94	20240402	9100	64.40	20230922	6.79	N	045660	500	41 억		382909	N	N	0	N	00	N
47	20240823	110502	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	14760	30	2	0.20	331994780	22258	43.00	14590	15220	14450	19140	10320	14730	14915.75	4.64	0	2431	16096	15412	14616	13932	13136	15015	13535	41	4410	500	8830	10	1	8260000	1219	25.40	1.26	12	0.27	581.00	11702.00	20200	20240402	-26.93	8950	20230817	64.92	20200	-26.93	20240402	12570	17.42	20240102	20200	-26.93	20240402	9100	62.20	20230922	6.79	N	045660	500	41 억		382909	N	N	0	N	00	N
48	20240823	100501	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	15130	400	2	2.72	265388290	17810	34.40	14590	15220	14450	19140	10320	14730	14901.08	4.64	0	1405	16096	15412	14616	13932	13136	15015	13535	41	4410	500	8830	10	1	8260000	1250	26.04	1.29	12	0.22	581.00	11702.00	20200	20240402	-25.10	8950	20230817	69.05	20200	-25.10	20240402	12570	20.37	20240102	20200	-25.10	20240402	9100	66.26	20230922	6.79	N	045660	500	41 억		382909	N	N	0	N	00	N
49	20240823	090502	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	14710	-20	5	-0.14	48221730	3322	6.42	14590	14710	14450	19140	10320	14730	14515.87	4.64	0	1498	16096	15412	14616	13932	13136	15015	13535	41	4410	500	8830	10	1	8260000	1215	25.32	1.26	12	0.04	581.00	11702.00	20200	20240402	-27.18	8950	20230817	64.36	20200	-27.18	20240402	12570	17.02	20240102	20200	-27.18	20240402	9100	61.65	20230922	6.79	N	045660	500	41 억		382909	N	N	0	N	00	N
50	20240822	160459	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	14730	-160	5	-1.07	766150370	51764	106.18	14900	15300	13820	19350	10430	14890	14800.84	4.57	0	5800	15350	15120	14910	14680	14470	15015	14575	41	4460	500	8930	10	1	8260000	1217	25.35	1.26	12	0.63	581.00	11702.00	20200	20240402	-27.08	8950	20230817	64.58	20200	-27.08	20240402	12570	17.18	20240102	20200	-27.08	20240402	9050	62.76	20230822	6.78	N	045660	500	41 억		377085	N	N	0	N	00	N
51	20240822	150502	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	14730	-160	5	-1.07	733199200	49531	101.60	14900	15300	13820	19350	10430	14890	14802.83	4.57	0	4618	15350	15120	14910	14680	14470	15015	14575	41	4460	500	8930	10	1	8260000	1217	25.35	1.26	12	0.60	581.00	11702.00	20200	20240402	-27.08	8950	20230817	64.58	20200	-27.08	20240402	12570	17.18	20240102	20200	-27.08	20240402	9050	62.76	20230822	6.78	N	045660	500	41 억		377085	N	N	0	N	00	N
52	20240822	140504	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	14790	-100	5	-0.67	641791060	43328	88.88	14900	15300	13820	19350	10430	14890	14812.39	4.57	0	4518	15350	15120	14910	14680	14470	15015	14575	41	4460	500	8930	10	1	8260000	1222	25.46	1.26	12	0.52	581.00	11702.00	20200	20240402	-26.78	8950	20230817	65.25	20200	-26.78	20240402	12570	17.66	20240102	20200	-26.78	20240402	9050	63.43	20230822	6.78	N	045660	500	41 억		377085	N	N	0	N	00	N
53	20240822	130503	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	14650	-240	5	-1.61	612834990	41358	84.84	14900	15300	13820	19350	10430	14890	14817.81	4.57	0	3679	15350	15120	14910	14680	14470	15015	14575	41	4460	500	8930	10	1	8260000	1210	25.22	1.25	12	0.50	581.00	11702.00	20200	20240402	-27.48	8950	20230817	63.69	20200	-27.48	20240402	12570	16.55	20240102	20200	-27.48	20240402	9050	61.88	20230822	6.78	N	045660	500	41 억		377085	N	N	0	N	00	N
54	20240822	120507	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	14540	-350	5	-2.35	572004430	38561	79.10	14900	15300	13820	19350	10430	14890	14833.76	4.57	0	4435	15350	15120	14910	14680	14470	15015	14575	41	4460	500	8930	10	1	8260000	1201	25.03	1.24	12	0.47	581.00	11702.00	20200	20240402	-28.02	8950	20230817	62.46	20200	-28.02	20240402	12570	15.67	20240102	20200	-28.02	20240402	9050	60.66	20230822	6.78	N	045660	500	41 억		377085	N	N	0	N	00	N
55	20240822	110500	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	14700	-190	5	-1.28	410891520	27453	56.31	14900	15300	14630	19350	10430	14890	14967.09	4.57	0	3327	15350	15120	14910	14680	14470	15015	14575	41	4460	500	8930	10	1	8260000	1214	25.30	1.26	12	0.33	581.00	11702.00	20200	20240402	-27.23	8950	20230817	64.25	20200	-27.23	20240402	12570	16.95	20240102	20200	-27.23	20240402	9050	62.43	20230822	6.78	N	045660	500	41 억		377085	N	N	0	N	00	N
56	20240822	100501	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	15000	110	2	0.74	265729480	17591	36.08	14900	15300	14880	19350	10430	14890	15105.99	4.57	0	1861	15350	15120	14910	14680	14470	15015	14575	41	4460	500	8930	10	1	8260000	1239	25.82	1.28	12	0.21	581.00	11702.00	20200	20240402	-25.74	8950	20230817	67.60	20200	-25.74	20240402	12570	19.33	20240102	20200	-25.74	20240402	9050	65.75	20230822	6.78	N	045660	500	41 억		377085	N	N	0	N	00	N
57	20240822	090501	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	15020	130	2	0.87	12130140	809	1.66	14900	15030	14890	19350	10430	14890	14993.99	4.57	0	-365	15350	15120	14910	14680	14470	15015	14575	41	4460	500	8930	10	1	8260000	1241	25.85	1.28	12	0.01	581.00	11702.00	20200	20240402	-25.64	8950	20230817	67.82	20200	-25.64	20240402	12570	19.49	20240102	20200	-25.64	20240402	9050	65.97	20230822	6.78	N	045660	500	41 억		377085	N	N	0	N	00	N
58	20240821	160459	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	14890	-130	5	-0.87	723400990	48749	226.64	15140	15140	14700	19520	10520	15020	14839.30	4.60	0	-3220	15326	15172	14976	14822	14626	15250	14900	41	4500	500	9010	10	1	8260000	1230	25.63	1.27	12	0.59	581.00	11702.00	20200	20240402	-26.29	8950	20230817	66.37	20200	-26.29	20240402	12570	18.46	20240102	20200	-26.29	20240402	9050	64.53	20230822	6.80	N	045660	500	41 억		380301	N	N	0	N	00	N
59	20240821	150504	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	14970	-50	5	-0.33	692815850	46697	217.10	15140	15140	14700	19520	10520	15020	14836.41	4.60	0	-4237	15326	15172	14976	14822	14626	15250	14900	41	4500	500	9010	10	1	8260000	1237	25.77	1.28	12	0.57	581.00	11702.00	20200	20240402	-25.89	8950	20230817	67.26	20200	-25.89	20240402	12570	19.09	20240102	20200	-25.89	20240402	9050	65.41	20230822	6.80	N	045660	500	41 억		380301	N	N	0	N	00	N
60	20240821	140459	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	14780	-240	5	-1.60	318713140	21462	99.78	15140	15140	14700	19520	10520	15020	14850.11	4.60	0	-6126	15326	15172	14976	14822	14626	15250	14900	41	4500	500	9010	10	1	8260000	1221	25.44	1.26	12	0.26	581.00	11702.00	20200	20240402	-26.83	8950	20230817	65.14	20200	-26.83	20240402	12570	17.58	20240102	20200	-26.83	20240402	9050	63.31	20230822	6.80	N	045660	500	41 억		380301	N	N	0	N	00	N
61	20240821	130504	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	14760	-260	5	-1.73	290759290	19576	91.01	15140	15140	14700	19520	10520	15020	14852.84	4.60	0	-4766	15326	15172	14976	14822	14626	15250	14900	41	4500	500	9010	10	1	8260000	1219	25.40	1.26	12	0.24	581.00	11702.00	20200	20240402	-26.93	8950	20230817	64.92	20200	-26.93	20240402	12570	17.42	20240102	20200	-26.93	20240402	9050	63.09	20230822	6.80	N	045660	500	41 억		380301	N	N	0	N	00	N
62	20240821	120505	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	14900	-120	5	-0.80	129445210	8658	40.25	15140	15140	14820	19520	10520	15020	14950.94	4.60	0	-3024	15326	15172	14976	14822	14626	15250	14900	41	4500	500	9010	10	1	8260000	1231	25.65	1.27	12	0.10	581.00	11702.00	20200	20240402	-26.24	8950	20230817	66.48	20200	-26.24	20240402	12570	18.54	20240102	20200	-26.24	20240402	9050	64.64	20230822	6.80	N	045660	500	41 억		380301	N	N	0	N	00	N
63	20240821	110500	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	14960	-60	5	-0.40	115284900	7705	35.82	15140	15140	14820	19520	10520	15020	14962.35	4.60	0	-2917	15326	15172	14976	14822	14626	15250	14900	41	4500	500	9010	10	1	8260000	1236	25.75	1.28	12	0.09	581.00	11702.00	20200	20240402	-25.94	8950	20230817	67.15	20200	-25.94	20240402	12570	19.01	20240102	20200	-25.94	20240402	9050	65.30	20230822	6.80	N	045660	500	41 억		380301	N	N	0	N	00	N
64	20240821	100503	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	15040	20	2	0.13	79448550	5302	24.65	15140	15140	14820	19520	10520	15020	14984.64	4.60	0	-1918	15326	15172	14976	14822	14626	15250	14900	41	4500	500	9010	10	1	8260000	1242	25.89	1.29	12	0.06	581.00	11702.00	20200	20240402	-25.54	8950	20230817	68.04	20200	-25.54	20240402	12570	19.65	20240102	20200	-25.54	20240402	9050	66.19	20230822	6.80	N	045660	500	41 억		380301	N	N	0	N	00	N
65	20240821	090501	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	15000	-20	5	-0.13	5058890	336	1.56	15140	15140	15000	19520	10520	15020	15056.22	4.60	0	-42	15326	15172	14976	14822	14626	15250	14900	41	4500	500	9010	10	1	8260000	1239	25.82	1.28	12	0.00	581.00	11702.00	20200	20240402	-25.74	8950	20230817	67.60	20200	-25.74	20240402	12570	19.33	20240102	20200	-25.74	20240402	9050	65.75	20230822	6.80	N	045660	500	41 억		380301	N	N	0	N	00	N
66	20240820	160454	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	15020	100	2	0.67	318507260	21341	46.54	14920	15130	14780	19390	10450	14920	14924.66	4.61	0	-680	15480	15200	14880	14600	14280	15040	14440	41	4470	500	8950	10	1	8260000	1241	25.85	1.28	12	0.26	581.00	11702.00	20200	20240402	-25.64	8950	20230817	67.82	20200	-25.64	20240402	12570	19.49	20240102	20200	-25.64	20240402	9050	65.97	20230822	6.78	N	045660	500	41 억		380986	N	N	0	N	00	N
67	20240820	150459	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	15030	110	2	0.74	300724970	20157	43.95	14920	15130	14780	19390	10450	14920	14919.13	4.61	0	-629	15480	15200	14880	14600	14280	15040	14440	41	4470	500	8950	10	1	8260000	1241	25.87	1.28	12	0.24	581.00	11702.00	20200	20240402	-25.59	8950	20230817	67.93	20200	-25.59	20240402	12570	19.57	20240102	20200	-25.59	20240402	9050	66.08	20230822	6.78	N	045660	500	41 억		380986	N	N	0	N	00	N
68	20240820	140500	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	14900	-20	5	-0.13	152085470	10177	22.19	14920	15130	14880	19390	10450	14920	14944.04	4.61	0	-2793	15480	15200	14880	14600	14280	15040	14440	41	4470	500	8950	10	1	8260000	1231	25.65	1.27	12	0.12	581.00	11702.00	20200	20240402	-26.24	8950	20230817	66.48	20200	-26.24	20240402	12570	18.54	20240102	20200	-26.24	20240402	9050	64.64	20230822	6.78	N	045660	500	41 억		380986	N	N	0	N	00	N
69	20240820	130501	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	14920	0	3	0.00	105002850	7017	15.30	14920	15130	14900	19390	10450	14920	14964.07	4.61	0	-332	15480	15200	14880	14600	14280	15040	14440	41	4470	500	8950	10	1	8260000	1232	25.68	1.27	12	0.08	581.00	11702.00	20200	20240402	-26.14	8950	20230817	66.70	20200	-26.14	20240402	12570	18.70	20240102	20200	-26.14	20240402	9050	64.86	20230822	6.78	N	045660	500	41 억		380986	N	N	0	N	00	N
70	20240820	120500	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	14940	20	2	0.13	96307820	6434	14.03	14920	15130	14900	19390	10450	14920	14968.58	4.61	0	-288	15480	15200	14880	14600	14280	15040	14440	41	4470	500	8950	10	1	8260000	1234	25.71	1.28	12	0.08	581.00	11702.00	20200	20240402	-26.04	8950	20230817	66.93	20200	-26.04	20240402	12570	18.85	20240102	20200	-26.04	20240402	9050	65.08	20230822	6.78	N	045660	500	41 억		380986	N	N	0	N	00	N
71	20240820	110458	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	14910	-10	5	-0.07	75258050	5023	10.95	14920	15130	14900	19390	10450	14920	14982.69	4.61	0	150	15480	15200	14880	14600	14280	15040	14440	41	4470	500	8950	10	1	8260000	1232	25.66	1.27	12	0.06	581.00	11702.00	20200	20240402	-26.19	8950	20230817	66.59	20200	-26.19	20240402	12570	18.62	20240102	20200	-26.19	20240402	9050	64.75	20230822	6.78	N	045660	500	41 억		380986	N	N	0	N	00	N
72	20240820	100455	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	15000	80	2	0.54	54783920	3651	7.96	14920	15130	14920	19390	10450	14920	15005.18	4.61	0	447	15480	15200	14880	14600	14280	15040	14440	41	4470	500	8950	10	1	8260000	1239	25.82	1.28	12	0.04	581.00	11702.00	20200	20240402	-25.74	8950	20230817	67.60	20200	-25.74	20240402	12570	19.33	20240102	20200	-25.74	20240402	9050	65.75	20230822	6.78	N	045660	500	41 억		380986	N	N	0	N	00	N
73	20240820	090458	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	14990	70	2	0.47	22689380	1513	3.30	14920	15130	14920	19390	10450	14920	14996.29	4.61	0	1135	15480	15200	14880	14600	14280	15040	14440	41	4470	500	8950	10	1	8260000	1238	25.80	1.28	12	0.02	581.00	11702.00	20200	20240402	-25.79	8950	20230817	67.49	20200	-25.79	20240402	12570	19.25	20240102	20200	-25.79	20240402	9050	65.64	20230822	6.78	N	045660	500	41 억		380986	N	N	0	N	00	N
74	20240819	160451	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	14920	20	2	0.13	677967220	45794	143.33	14940	15160	14560	19370	10430	14900	14804.72	4.53	0	5499	15686	15292	15096	14702	14506	15195	14605	41	4470	500	8940	10	1	8260000	1232	25.68	1.27	12	0.55	581.00	11702.00	20200	20240402	-26.14	8950	20230817	66.70	20200	-26.14	20240402	12570	18.70	20240102	20200	-26.14	20240402	9050	64.86	20230822	6.71	N	045660	500	41 억		374540	N	N	0	N	00	N
75	20240819	150455	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	14950	50	2	0.34	645225340	43603	136.48	14940	15160	14560	19370	10430	14900	14797.73	4.53	0	5357	15686	15292	15096	14702	14506	15195	14605	41	4470	500	8940	10	1	8260000	1235	25.73	1.28	12	0.53	581.00	11702.00	20200	20240402	-25.99	8950	20230817	67.04	20200	-25.99	20240402	12570	18.93	20240102	20200	-25.99	20240402	9050	65.19	20230822	6.71	N	045660	500	41 억		374540	N	N	0	N	00	N
76	20240819	140458	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	14800	-100	5	-0.67	441855690	29835	93.38	14940	15160	14560	19370	10430	14900	14809.98	4.53	0	3187	15686	15292	15096	14702	14506	15195	14605	41	4470	500	8940	10	1	8260000	1222	25.47	1.26	12	0.36	581.00	11702.00	20200	20240402	-26.73	8950	20230817	65.36	20200	-26.73	20240402	12570	17.74	20240102	20200	-26.73	20240402	9050	63.54	20230822	6.71	N	045660	500	41 억		374540	N	N	0	N	00	N
77	20240819	130455	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	14800	-100	5	-0.67	420808310	28413	88.93	14940	15160	14560	19370	10430	14900	14810.41	4.53	0	2164	15686	15292	15096	14702	14506	15195	14605	41	4470	500	8940	10	1	8260000	1222	25.47	1.26	12	0.34	581.00	11702.00	20200	20240402	-26.73	8950	20230817	65.36	20200	-26.73	20240402	12570	17.74	20240102	20200	-26.73	20240402	9050	63.54	20230822	6.71	N	045660	500	41 억		374540	N	N	0	N	00	N
78	20240819	120454	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	14610	-290	5	-1.95	327746090	22084	69.12	14940	15160	14600	19370	10430	14900	14840.88	4.53	0	1338	15686	15292	15096	14702	14506	15195	14605	41	4470	500	8940	10	1	8260000	1207	25.15	1.25	12	0.27	581.00	11702.00	20200	20240402	-27.67	8950	20230817	63.24	20200	-27.67	20240402	12570	16.23	20240102	20200	-27.67	20240402	9050	61.44	20230822	6.71	N	045660	500	41 억		374540	N	N	0	N	00	N
79	20240819	110456	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	14850	-50	5	-0.34	201014460	13482	42.20	14940	15160	14710	19370	10430	14900	14909.84	4.53	0	883	15686	15292	15096	14702	14506	15195	14605	41	4470	500	8940	10	1	8260000	1227	25.56	1.27	12	0.16	581.00	11702.00	20200	20240402	-26.49	8950	20230817	65.92	20200	-26.49	20240402	12570	18.14	20240102	20200	-26.49	20240402	9050	64.09	20230822	6.71	N	045660	500	41 억		374540	N	N	0	N	00	N
80	20240819	100455	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	14800	-100	5	-0.67	140454070	9380	29.36	14940	15160	14800	19370	10430	14900	14973.78	4.53	0	-264	15686	15292	15096	14702	14506	15195	14605	41	4470	500	8940	10	1	8260000	1222	25.47	1.26	12	0.11	581.00	11702.00	20200	20240402	-26.73	8950	20230817	65.36	20200	-26.73	20240402	12570	17.74	20240102	20200	-26.73	20240402	9050	63.54	20230822	6.71	N	045660	500	41 억		374540	N	N	0	N	00	N
81	20240819	090456	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	15020	120	2	0.81	39324030	2619	8.20	14940	15160	14920	19370	10430	14900	15014.90	4.53	0	546	15686	15292	15096	14702	14506	15195	14605	41	4470	500	8940	10	1	8260000	1241	25.85	1.28	12	0.03	581.00	11702.00	20200	20240402	-25.64	8950	20230817	67.82	20200	-25.64	20240402	12570	19.49	20240102	20200	-25.64	20240402	9050	65.97	20230822	6.71	N	045660	500	41 억		374540	N	N	0	N	00	N
82	20240816	160450	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	14900	-350	5	-2.30	475777000	31278	74.93	15450	15490	14900	19820	10680	15250	15213.24	4.57	0	-2806	16003	15626	15383	15006	14763	15505	14885	41	4570	500	9150	10	1	8260000	1231	25.65	1.27	12	0.38	581.00	11702.00	20200	20240402	-26.24	8950	20230817	66.48	20200	-26.24	20240402	12570	18.54	20240102	20200	-26.24	20240402	8950	66.48	20230817	6.72	N	045660	500	41 억		377347	N	N	0	N	00	N
83	20240816	150454	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	15060	-190	5	-1.25	410425540	26912	64.47	15450	15490	15060	19820	10680	15250	15250.65	4.57	0	-2516	16003	15626	15383	15006	14763	15505	14885	41	4570	500	9150	10	1	8260000	1244	25.92	1.29	12	0.33	581.00	11702.00	20200	20240402	-25.45	8950	20230817	68.27	20200	-25.45	20240402	12570	19.81	20240102	20200	-25.45	20240402	8950	68.27	20230817	6.72	N	045660	500	41 억		377347	N	N	0	N	00	N
84	20240816	140454	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	15140	-110	5	-0.72	377618550	24740	59.27	15450	15490	15090	19820	10680	15250	15263.48	4.57	0	-1355	16003	15626	15383	15006	14763	15505	14885	41	4570	500	9150	10	1	8260000	1251	26.06	1.29	12	0.30	581.00	11702.00	20200	20240402	-25.05	8950	20230817	69.16	20200	-25.05	20240402	12570	20.45	20240102	20200	-25.05	20240402	8950	69.16	20230817	6.72	N	045660	500	41 억		377347	N	N	0	N	00	N
85	20240816	130456	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	15170	-80	5	-0.52	364779180	23894	57.24	15450	15490	15090	19820	10680	15250	15266.56	4.57	0	-1038	16003	15626	15383	15006	14763	15505	14885	41	4570	500	9150	10	1	8260000	1253	26.11	1.30	12	0.29	581.00	11702.00	20200	20240402	-24.90	8950	20230817	69.50	20200	-24.90	20240402	12570	20.68	20240102	20200	-24.90	20240402	8950	69.50	20230817	6.72	N	045660	500	41 억		377347	N	N	0	N	00	N
86	20240816	120454	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	15260	10	2	0.07	238321820	15551	37.25	15450	15490	15210	19820	10680	15250	15325.18	4.57	0	-1147	16003	15626	15383	15006	14763	15505	14885	41	4570	500	9150	10	1	8260000	1260	26.27	1.30	12	0.19	581.00	11702.00	20200	20240402	-24.46	8950	20230817	70.50	20200	-24.46	20240402	12570	21.40	20240102	20200	-24.46	20240402	8950	70.50	20230817	6.72	N	045660	500	41 억		377347	N	N	0	N	00	N
87	20240816	110456	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	15360	110	2	0.72	213315260	13917	33.34	15450	15490	15210	19820	10680	15250	15327.68	4.57	0	-943	16003	15626	15383	15006	14763	15505	14885	41	4570	500	9150	10	1	8260000	1269	26.44	1.31	12	0.17	581.00	11702.00	20200	20240402	-23.96	8950	20230817	71.62	20200	-23.96	20240402	12570	22.20	20240102	20200	-23.96	20240402	8950	71.62	20230817	6.72	N	045660	500	41 억		377347	N	N	0	N	00	N
88	20240816	100452	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	15410	160	2	1.05	183117210	11950	28.63	15450	15490	15210	19820	10680	15250	15323.62	4.57	0	-392	16003	15626	15383	15006	14763	15505	14885	41	4570	500	9150	10	1	8260000	1273	26.52	1.32	12	0.14	581.00	11702.00	20200	20240402	-23.71	8950	20230817	72.18	20200	-23.71	20240402	12570	22.59	20240102	20200	-23.71	20240402	8950	72.18	20230817	6.72	N	045660	500	41 억		377347	N	N	0	N	00	N
89	20240816	090454	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	15300	50	2	0.33	82709670	5406	12.95	15450	15490	15230	19820	10680	15250	15299.61	4.57	0	2	16003	15626	15383	15006	14763	15505	14885	41	4570	500	9150	10	1	8260000	1264	26.33	1.31	12	0.07	581.00	11702.00	20200	20240402	-24.26	8950	20230817	70.95	20200	-24.26	20240402	12570	21.72	20240102	20200	-24.26	20240402	8950	70.95	20230817	6.72	N	045660	500	41 억		377347	N	N	0	N	00	N
90	20240814	160454	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	15250	-340	5	-2.18	637610030	41600	61.71	15590	15760	15140	20250	10920	15590	15327.51	4.65	0	-7011	16363	15976	15443	15056	14523	16170	15250	41	4660	500	9350	10	1	8260000	1260	26.25	1.30	12	0.50	581.00	11702.00	20200	20240402	-24.50	8950	20230817	70.39	20200	-24.50	20240402	12570	21.32	20240102	20200	-24.50	20240402	8950	70.39	20230817	6.70	N	045660	500	41 억		384407	N	N	0	N	00	N
91	20240814	150453	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	15320	-270	5	-1.73	554717170	36165	53.65	15590	15760	15140	20250	10920	15590	15338.51	4.65	0	-6516	16363	15976	15443	15056	14523	16170	15250	41	4660	500	9350	10	1	8260000	1265	26.37	1.31	12	0.44	581.00	11702.00	20200	20240402	-24.16	8950	20230817	71.17	20200	-24.16	20240402	12570	21.88	20240102	20200	-24.16	20240402	8950	71.17	20230817	6.70	N	045660	500	41 억		384407	N	N	0	N	00	N
92	20240814	140500	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	15280	-310	5	-1.99	538552130	35107	52.08	15590	15760	15140	20250	10920	15590	15340.31	4.65	0	-6322	16363	15976	15443	15056	14523	16170	15250	41	4660	500	9350	10	1	8260000	1262	26.30	1.31	12	0.43	581.00	11702.00	20200	20240402	-24.36	8950	20230817	70.73	20200	-24.36	20240402	12570	21.56	20240102	20200	-24.36	20240402	8950	70.73	20230817	6.70	N	045660	500	41 억		384407	N	N	0	N	00	N
93	20240814	130456	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	15180	-410	5	-2.63	461078950	30012	44.52	15590	15760	15180	20250	10920	15590	15363.15	4.65	0	-4694	16363	15976	15443	15056	14523	16170	15250	41	4660	500	9350	10	1	8260000	1254	26.13	1.30	12	0.36	581.00	11702.00	20200	20240402	-24.85	8950	20230817	69.61	20200	-24.85	20240402	12570	20.76	20240102	20200	-24.85	20240402	8950	69.61	20230817	6.70	N	045660	500	41 억		384407	N	N	0	N	00	N
94	20240814	120454	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	15320	-270	5	-1.73	367269540	23858	35.39	15590	15760	15210	20250	10920	15590	15393.98	4.65	0	-1517	16363	15976	15443	15056	14523	16170	15250	41	4660	500	9350	10	1	8260000	1265	26.37	1.31	12	0.29	581.00	11702.00	20200	20240402	-24.16	8950	20230817	71.17	20200	-24.16	20240402	12570	21.88	20240102	20200	-24.16	20240402	8950	71.17	20230817	6.70	N	045660	500	41 억		384407	N	N	0	N	00	N
95	20240814	110451	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	15350	-240	5	-1.54	263808370	17081	25.34	15590	15760	15300	20250	10920	15590	15444.55	4.65	0	-1907	16363	15976	15443	15056	14523	16170	15250	41	4660	500	9350	10	1	8260000	1268	26.42	1.31	12	0.21	581.00	11702.00	20200	20240402	-24.01	8950	20230817	71.51	20200	-24.01	20240402	12570	22.12	20240102	20200	-24.01	20240402	8950	71.51	20230817	6.70	N	045660	500	41 억		384407	N	N	0	N	00	N
96	20240814	100450	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	15470	-120	5	-0.77	138038880	8895	13.19	15590	15760	15390	20250	10920	15590	15518.70	4.65	0	-2012	16363	15976	15443	15056	14523	16170	15250	41	4660	500	9350	10	1	8260000	1278	26.63	1.32	12	0.11	581.00	11702.00	20200	20240402	-23.42	8950	20230817	72.85	20200	-23.42	20240402	12570	23.07	20240102	20200	-23.42	20240402	8950	72.85	20230817	6.70	N	045660	500	41 억		384407	N	N	0	N	00	N
97	20240814	090522	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	15700	110	2	0.71	15011560	962	1.43	15590	15700	15520	20250	10920	15590	15604.53	4.65	0	83	16363	15976	15443	15056	14523	16170	15250	41	4660	500	9350	10	1	8260000	1297	27.02	1.34	12	0.01	581.00	11702.00	20200	20240402	-22.28	8950	20230817	75.42	20200	-22.28	20240402	12570	24.90	20240102	20200	-22.28	20240402	8950	75.42	20230817	6.70	N	045660	500	41 억		384407	N	N	0	N	00	N
98	20240813	160446	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	15590	460	2	3.04	1036944600	67337	219.89	15240	15830	14910	19660	10600	15130	15399.32	4.66	0	-208	15490	15310	14980	14800	14470	15400	14890	41	4530	500	9070	10	1	8260000	1288	26.83	1.33	12	0.82	581.00	11702.00	20200	20240402	-22.82	8950	20230817	74.19	20200	-22.82	20240402	12570	24.03	20240102	20200	-22.82	20240402	8950	74.19	20230817	6.65	N	045660	500	41 억		384738	N	N	0	N	00	N
99	20240813	150449	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	15700	570	2	3.77	948288410	61645	201.30	15240	15830	14910	19660	10600	15130	15383.05	4.66	0	-1424	15490	15310	14980	14800	14470	15400	14890	41	4530	500	9070	10	1	8260000	1297	27.02	1.34	12	0.75	581.00	11702.00	20200	20240402	-22.28	8950	20230817	75.42	20200	-22.28	20240402	12570	24.90	20240102	20200	-22.28	20240402	8950	75.42	20230817	6.65	N	045660	500	41 억		384738	N	N	0	N	00	N
100	20240813	140450	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	15060	-70	5	-0.46	260811420	17326	56.58	15240	15240	14910	19660	10600	15130	15053.18	4.66	0	-2148	15490	15310	14980	14800	14470	15400	14890	41	4530	500	9070	10	1	8260000	1244	25.92	1.29	12	0.21	581.00	11702.00	20200	20240402	-25.45	8950	20230817	68.27	20200	-25.45	20240402	12570	19.81	20240102	20200	-25.45	20240402	8950	68.27	20230817	6.65	N	045660	500	41 억		384738	N	N	0	N	00	N
101	20240813	130450	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	15120	-10	5	-0.07	224957300	14952	48.83	15240	15240	14910	19660	10600	15130	15045.30	4.66	0	-875	15490	15310	14980	14800	14470	15400	14890	41	4530	500	9070	10	1	8260000	1249	26.02	1.29	12	0.18	581.00	11702.00	20200	20240402	-25.15	8950	20230817	68.94	20200	-25.15	20240402	12570	20.29	20240102	20200	-25.15	20240402	8950	68.94	20230817	6.65	N	045660	500	41 억		384738	N	N	0	N	00	N
102	20240813	120447	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	15140	10	2	0.07	167551800	11151	36.41	15240	15240	14910	19660	10600	15130	15025.72	4.66	0	-258	15490	15310	14980	14800	14470	15400	14890	41	4530	500	9070	10	1	8260000	1251	26.06	1.29	12	0.14	581.00	11702.00	20200	20240402	-25.05	8950	20230817	69.16	20200	-25.05	20240402	12570	20.45	20240102	20200	-25.05	20240402	8950	69.16	20230817	6.65	N	045660	500	41 억		384738	N	N	0	N	00	N
103	20240813	110446	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	14970	-160	5	-1.06	108473730	7217	23.57	15240	15240	14910	19660	10600	15130	15030.31	4.66	0	-550	15490	15310	14980	14800	14470	15400	14890	41	4530	500	9070	10	1	8260000	1237	25.77	1.28	12	0.09	581.00	11702.00	20200	20240402	-25.89	8950	20230817	67.26	20200	-25.89	20240402	12570	19.09	20240102	20200	-25.89	20240402	8950	67.26	20230817	6.65	N	045660	500	41 억		384738	N	N	0	N	00	N
104	20240813	100446	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	15130	0	3	0.00	74528190	4949	16.16	15240	15240	15000	19660	10600	15130	15059.24	4.66	0	39	15490	15310	14980	14800	14470	15400	14890	41	4530	500	9070	10	1	8260000	1250	26.04	1.29	12	0.06	581.00	11702.00	20200	20240402	-25.10	8950	20230817	69.05	20200	-25.10	20240402	12570	20.37	20240102	20200	-25.10	20240402	8950	69.05	20230817	6.65	N	045660	500	41 억		384738	N	N	0	N	00	N
105	20240813	090449	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	15230	100	2	0.66	1976740	130	0.42	15240	15240	15040	19660	10600	15130	15205.69	4.66	0	-1	15490	15310	14980	14800	14470	15400	14890	41	4530	500	9070	10	1	8260000	1258	26.21	1.30	12	0.00	581.00	11702.00	20200	20240402	-24.60	8950	20230817	70.17	20200	-24.60	20240402	12570	21.16	20240102	20200	-24.60	20240402	8950	70.17	20230817	6.65	N	045660	500	41 억		384738	N	N	0	N	00	N
106	20240812	160445	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	15130	490	2	3.35	457561380	30442	106.67	14890	15160	14650	19030	10250	14640	15030.60	4.62	0	3588	15053	14846	14623	14416	14193	14950	14520	41	4390	500	8780	10	1	8260000	1250	26.04	1.29	12	0.37	581.00	11702.00	20200	20240402	-25.10	8950	20230817	69.05	20200	-25.10	20240402	12570	20.37	20240102	20200	-25.10	20240402	8950	69.05	20230817	6.62	N	045660	500	41 억		381210	N	N	0	N	00	N
107	20240812	150447	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	15160	520	2	3.55	433204130	28829	101.02	14890	15160	14650	19030	10250	14640	15026.68	4.62	0	2912	15053	14846	14623	14416	14193	14950	14520	41	4390	500	8780	10	1	8260000	1252	26.09	1.30	12	0.35	581.00	11702.00	20200	20240402	-24.95	8950	20230817	69.39	20200	-24.95	20240402	12570	20.60	20240102	20200	-24.95	20240402	8950	69.39	20230817	6.62	N	045660	500	41 억		381210	N	N	0	N	00	N
108	20240812	140445	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	15100	460	2	3.14	353222260	23538	82.48	14890	15100	14650	19030	10250	14640	15006.47	4.62	0	-1031	15053	14846	14623	14416	14193	14950	14520	41	4390	500	8780	10	1	8260000	1247	25.99	1.29	12	0.28	581.00	11702.00	20200	20240402	-25.25	8950	20230817	68.72	20200	-25.25	20240402	12570	20.13	20240102	20200	-25.25	20240402	8950	68.72	20230817	6.62	N	045660	500	41 억		381210	N	N	0	N	00	N
109	20240812	130442	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	15060	420	2	2.87	300958840	20073	70.34	14890	15100	14650	19030	10250	14640	14993.22	4.62	0	-448	15053	14846	14623	14416	14193	14950	14520	41	4390	500	8780	10	1	8260000	1244	25.92	1.29	12	0.24	581.00	11702.00	20200	20240402	-25.45	8950	20230817	68.27	20200	-25.45	20240402	12570	19.81	20240102	20200	-25.45	20240402	8950	68.27	20230817	6.62	N	045660	500	41 억		381210	N	N	0	N	00	N
110	20240812	120443	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	15010	370	2	2.53	155563890	10419	36.51	14890	15100	14650	19030	10250	14640	14930.79	4.62	0	-348	15053	14846	14623	14416	14193	14950	14520	41	4390	500	8780	10	1	8260000	1240	25.83	1.28	12	0.13	581.00	11702.00	20200	20240402	-25.69	8950	20230817	67.71	20200	-25.69	20240402	12570	19.41	20240102	20200	-25.69	20240402	8950	67.71	20230817	6.62	N	045660	500	41 억		381210	N	N	0	N	00	N
111	20240812	110442	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	14930	290	2	1.98	58681610	3959	13.87	14890	14950	14650	19030	10250	14640	14822.33	4.62	0	260	15053	14846	14623	14416	14193	14950	14520	41	4390	500	8780	10	1	8260000	1233	25.70	1.28	12	0.05	581.00	11702.00	20200	20240402	-26.09	8950	20230817	66.82	20200	-26.09	20240402	12570	18.77	20240102	20200	-26.09	20240402	8950	66.82	20230817	6.62	N	045660	500	41 억		381210	N	N	0	N	00	N
112	20240812	100439	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	14830	190	2	1.30	32051400	2168	7.60	14890	14890	14650	19030	10250	14640	14783.86	4.62	0	281	15053	14846	14623	14416	14193	14950	14520	41	4390	500	8780	10	1	8260000	1225	25.52	1.27	12	0.03	581.00	11702.00	20200	20240402	-26.58	8950	20230817	65.70	20200	-26.58	20240402	12570	17.98	20240102	20200	-26.58	20240402	8950	65.70	20230817	6.62	N	045660	500	41 억		381210	N	N	0	N	00	N
113	20240812	090438	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	14840	200	2	1.37	4538320	306	1.07	14890	14890	14650	19030	10250	14640	14831.11	4.62	0	-229	15053	14846	14623	14416	14193	14950	14520	41	4390	500	8780	10	1	8260000	1226	25.54	1.27	12	0.00	581.00	11702.00	20200	20240402	-26.53	8950	20230817	65.81	20200	-26.53	20240402	12570	18.06	20240102	20200	-26.53	20240402	8950	65.81	20230817	6.62	N	045660	500	41 억		381210	N	N	0	N	00	N
114	20240809	160437	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	14640	250	2	1.74	418158430	28471	124.82	14400	14830	14400	18700	10080	14390	14687.17	4.63	0	-1226	14643	14516	14393	14266	14143	14580	14330	41	4310	500	8630	10	1	8260000	1209	25.20	1.25	12	0.34	581.00	11702.00	20200	20240402	-27.52	8950	20230817	63.58	20200	-27.52	20240402	12570	16.47	20240102	20200	-27.52	20240402	8950	63.58	20230817	6.61	N	045660	500	41 억		382437	N	N	0	N	00	N
115	20240809	150448	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	14630	240	2	1.67	373219970	25414	111.42	14400	14830	14400	18700	10080	14390	14685.61	4.63	0	-948	14643	14516	14393	14266	14143	14580	14330	41	4310	500	8630	10	1	8260000	1208	25.18	1.25	12	0.31	581.00	11702.00	20200	20240402	-27.57	8950	20230817	63.46	20200	-27.57	20240402	12570	16.39	20240102	20200	-27.57	20240402	8950	63.46	20230817	6.61	N	045660	500	41 억		382437	N	N	0	N	00	N
116	20240809	140448	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	14670	280	2	1.95	344773190	23475	102.92	14400	14830	14400	18700	10080	14390	14686.82	4.63	0	-868	14643	14516	14393	14266	14143	14580	14330	41	4310	500	8630	10	1	8260000	1212	25.25	1.25	12	0.28	581.00	11702.00	20200	20240402	-27.38	8950	20230817	63.91	20200	-27.38	20240402	12570	16.71	20240102	20200	-27.38	20240402	8950	63.91	20230817	6.61	N	045660	500	41 억		382437	N	N	0	N	00	N
117	20240809	130447	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	14780	390	2	2.71	307488600	20940	91.80	14400	14830	14400	18700	10080	14390	14684.27	4.63	0	-1541	14643	14516	14393	14266	14143	14580	14330	41	4310	500	8630	10	1	8260000	1221	25.44	1.26	12	0.25	581.00	11702.00	20200	20240402	-26.83	8950	20230817	65.14	20200	-26.83	20240402	12570	17.58	20240102	20200	-26.83	20240402	8950	65.14	20230817	6.61	N	045660	500	41 억		382437	N	N	0	N	00	N
118	20240809	120446	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	14800	410	2	2.85	285203060	19432	85.19	14400	14830	14400	18700	10080	14390	14676.98	4.63	0	-1857	14643	14516	14393	14266	14143	14580	14330	41	4310	500	8630	10	1	8260000	1222	25.47	1.26	12	0.24	581.00	11702.00	20200	20240402	-26.73	8950	20230817	65.36	20200	-26.73	20240402	12570	17.74	20240102	20200	-26.73	20240402	8950	65.36	20230817	6.61	N	045660	500	41 억		382437	N	N	0	N	00	N
119	20240809	110440	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	14610	220	2	1.53	194275740	13270	58.18	14400	14800	14400	18700	10080	14390	14640.22	4.63	0	-1017	14643	14516	14393	14266	14143	14580	14330	41	4310	500	8630	10	1	8260000	1207	25.15	1.25	12	0.16	581.00	11702.00	20200	20240402	-27.67	8950	20230817	63.24	20200	-27.67	20240402	12570	16.23	20240102	20200	-27.67	20240402	8950	63.24	20230817	6.61	N	045660	500	41 억		382437	N	N	0	N	00	N
120	20240809	100447	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	14630	240	2	1.67	92432190	6323	27.72	14400	14800	14400	18700	10080	14390	14618.41	4.63	0	-843	14643	14516	14393	14266	14143	14580	14330	41	4310	500	8630	10	1	8260000	1208	25.18	1.25	12	0.08	581.00	11702.00	20200	20240402	-27.57	8950	20230817	63.46	20200	-27.57	20240402	12570	16.39	20240102	20200	-27.57	20240402	8950	63.46	20230817	6.61	N	045660	500	41 억		382437	N	N	0	N	00	N
121	20240809	090441	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	14740	350	2	2.43	25178980	1722	7.55	14400	14800	14400	18700	10080	14390	14621.94	4.63	0	-14	14643	14516	14393	14266	14143	14580	14330	41	4310	500	8630	10	1	8260000	1218	25.37	1.26	12	0.02	581.00	11702.00	20200	20240402	-27.03	8950	20230817	64.69	20200	-27.03	20240402	12570	17.26	20240102	20200	-27.03	20240402	8950	64.69	20230817	6.61	N	045660	500	41 억		382437	N	N	0	N	00	N
122	20240808	160435	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	14390	-230	5	-1.57	323354600	22496	60.24	14360	14520	14270	19000	10240	14620	14373.68	4.72	0	-7176	15126	14872	14426	14172	13726	15000	14300	41	4380	500	8770	10	1	8260000	1189	24.77	1.23	12	0.27	581.00	11702.00	20200	20240402	-28.76	8950	20230817	60.78	20200	-28.76	20240402	12570	14.48	20240102	20200	-28.76	20240402	8950	60.78	20230817	6.73	N	045660	500	41 억		389470	N	N	0	N	00	N
123	20240808	150440	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	14400	-220	5	-1.50	295458270	20558	55.05	14360	14520	14270	19000	10240	14620	14371.94	4.72	0	-6802	15126	14872	14426	14172	13726	15000	14300	41	4380	500	8770	10	1	8260000	1189	24.78	1.23	12	0.25	581.00	11702.00	20200	20240402	-28.71	8950	20230817	60.89	20200	-28.71	20240402	12570	14.56	20240102	20200	-28.71	20240402	8950	60.89	20230817	6.73	N	045660	500	41 억		389470	N	N	0	N	00	N
124	20240808	140441	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	14420	-200	5	-1.37	259170300	18041	48.31	14360	14520	14270	19000	10240	14620	14365.63	4.72	0	-5698	15126	14872	14426	14172	13726	15000	14300	41	4380	500	8770	10	1	8260000	1191	24.82	1.23	12	0.22	581.00	11702.00	20200	20240402	-28.61	8950	20230817	61.12	20200	-28.61	20240402	12570	14.72	20240102	20200	-28.61	20240402	8950	61.12	20230817	6.73	N	045660	500	41 억		389470	N	N	0	N	00	N
125	20240808	130442	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	14440	-180	5	-1.23	237254720	16521	44.24	14360	14520	14270	19000	10240	14620	14360.80	4.72	0	-5223	15126	14872	14426	14172	13726	15000	14300	41	4380	500	8770	10	1	8260000	1193	24.85	1.23	12	0.20	581.00	11702.00	20200	20240402	-28.51	8950	20230817	61.34	20200	-28.51	20240402	12570	14.88	20240102	20200	-28.51	20240402	8950	61.34	20230817	6.73	N	045660	500	41 억		389470	N	N	0	N	00	N
126	20240808	120447	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	14360	-260	5	-1.78	185815720	12946	34.67	14360	14520	14270	19000	10240	14620	14353.14	4.72	0	-4660	15126	14872	14426	14172	13726	15000	14300	41	4380	500	8770	10	1	8260000	1186	24.72	1.23	12	0.16	581.00	11702.00	20200	20240402	-28.91	8950	20230817	60.45	20200	-28.91	20240402	12570	14.24	20240102	20200	-28.91	20240402	8950	60.45	20230817	6.73	N	045660	500	41 억		389470	N	N	0	N	00	N
127	20240808	110442	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	14360	-260	5	-1.78	144173580	10038	26.88	14360	14520	14270	19000	10240	14620	14362.78	4.72	0	-2881	15126	14872	14426	14172	13726	15000	14300	41	4380	500	8770	10	1	8260000	1186	24.72	1.23	12	0.12	581.00	11702.00	20200	20240402	-28.91	8950	20230817	60.45	20200	-28.91	20240402	12570	14.24	20240102	20200	-28.91	20240402	8950	60.45	20230817	6.73	N	045660	500	41 억		389470	N	N	0	N	00	N
128	20240808	100439	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	14440	-180	5	-1.23	109856350	7647	20.48	14360	14520	14270	19000	10240	14620	14365.94	4.72	0	-2684	15126	14872	14426	14172	13726	15000	14300	41	4380	500	8770	10	1	8260000	1193	24.85	1.23	12	0.09	581.00	11702.00	20200	20240402	-28.51	8950	20230817	61.34	20200	-28.51	20240402	12570	14.88	20240102	20200	-28.51	20240402	8950	61.34	20230817	6.73	N	045660	500	41 억		389470	N	N	0	N	00	N
129	20240808	090438	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	14380	-240	5	-1.64	26199930	1828	4.90	14360	14490	14310	19000	10240	14620	14332.57	4.72	0	521	15126	14872	14426	14172	13726	15000	14300	41	4380	500	8770	10	1	8260000	1188	24.75	1.23	12	0.02	581.00	11702.00	20200	20240402	-28.81	8950	20230817	60.67	20200	-28.81	20240402	12570	14.40	20240102	20200	-28.81	20240402	8950	60.67	20230817	6.73	N	045660	500	41 억		389470	N	N	0	N	00	N
130	20240807	160430	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	14620	600	2	4.28	532342210	37296	49.86	13990	14680	13980	18220	9820	14020	14273.44	4.72	0	-370	14960	14490	13830	13360	12700	14725	13595	41	4200	500	8410	10	1	8260000	1208	25.16	1.25	12	0.45	581.00	11702.00	20200	20240402	-27.62	8950	20230817	63.35	20200	-27.62	20240402	12570	16.31	20240102	20200	-27.62	20240402	8950	63.35	20230817	7.43	N	045660	500	41 억		389594	N	N	0	N	00	N
131	20240807	150437	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	14470	450	2	3.21	486323360	34138	45.64	13990	14540	13980	18220	9820	14020	14245.81	4.72	0	8	14960	14490	13830	13360	12700	14725	13595	41	4200	500	8410	10	1	8260000	1195	24.91	1.24	12	0.41	581.00	11702.00	20200	20240402	-28.37	8950	20230817	61.68	20200	-28.37	20240402	12570	15.12	20240102	20200	-28.37	20240402	8950	61.68	20230817	7.43	N	045660	500	41 억		389594	N	N	0	N	00	N
132	20240807	140440	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	14370	350	2	2.50	397299080	27948	37.36	13990	14380	13980	18220	9820	14020	14215.65	4.72	0	-887	14960	14490	13830	13360	12700	14725	13595	41	4200	500	8410	10	1	8260000	1187	24.73	1.23	12	0.34	581.00	11702.00	20200	20240402	-28.86	8950	20230817	60.56	20200	-28.86	20240402	12570	14.32	20240102	20200	-28.86	20240402	8950	60.56	20230817	7.43	N	045660	500	41 억		389594	N	N	0	N	00	N
133	20240807	130438	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	14250	230	2	1.64	329863720	23211	31.03	13990	14380	13980	18220	9820	14020	14211.53	4.72	0	-602	14960	14490	13830	13360	12700	14725	13595	41	4200	500	8410	10	1	8260000	1177	24.53	1.22	12	0.28	581.00	11702.00	20200	20240402	-29.46	8950	20230817	59.22	20200	-29.46	20240402	12570	13.37	20240102	20200	-29.46	20240402	8950	59.22	20230817	7.43	N	045660	500	41 억		389594	N	N	0	N	00	N
134	20240807	120439	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	14380	360	2	2.57	258651230	18232	24.37	13990	14380	13980	18220	9820	14020	14186.66	4.72	0	127	14960	14490	13830	13360	12700	14725	13595	41	4200	500	8410	10	1	8260000	1188	24.75	1.23	12	0.22	581.00	11702.00	20200	20240402	-28.81	8950	20230817	60.67	20200	-28.81	20240402	12570	14.40	20240102	20200	-28.81	20240402	8950	60.67	20230817	7.43	N	045660	500	41 억		389594	N	N	0	N	00	N
135	20240807	110438	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	14290	270	2	1.93	188582600	13337	17.83	13990	14300	13980	18220	9820	14020	14139.81	4.72	0	-913	14960	14490	13830	13360	12700	14725	13595	41	4200	500	8410	10	1	8260000	1180	24.60	1.22	12	0.16	581.00	11702.00	20200	20240402	-29.26	8950	20230817	59.66	20200	-29.26	20240402	12570	13.68	20240102	20200	-29.26	20240402	8950	59.66	20230817	7.43	N	045660	500	41 억		389594	N	N	0	N	00	N
136	20240807	100434	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	14120	100	2	0.71	116165950	8236	11.01	13990	14160	13980	18220	9820	14020	14104.66	4.72	0	-1021	14960	14490	13830	13360	12700	14725	13595	41	4200	500	8410	10	1	8260000	1166	24.30	1.21	12	0.10	581.00	11702.00	20200	20240402	-30.10	8950	20230817	57.77	20200	-30.10	20240402	12570	12.33	20240102	20200	-30.10	20240402	8950	57.77	20230817	7.43	N	045660	500	41 억		389594	N	N	0	N	00	N
137	20240807	090433	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	14120	100	2	0.71	14894730	1063	1.42	13990	14120	13980	18220	9820	14020	14011.98	4.72	0	270	14960	14490	13830	13360	12700	14725	13595	41	4200	500	8410	10	1	8260000	1166	24.30	1.21	12	0.01	581.00	11702.00	20200	20240402	-30.10	8950	20230817	57.77	20200	-30.10	20240402	12570	12.33	20240102	20200	-30.10	20240402	8950	57.77	20230817	7.43	N	045660	500	41 억		389594	N	N	0	N	00	N
138	20240806	160429	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	14020	860	2	6.53	1020843160	74138	44.76	13170	14300	13170	17100	9220	13160	13769.09	4.57	0	12013	15406	14282	13476	12352	11546	13880	11950	41	3940	500	7890	10	1	8260000	1158	24.13	1.20	12	0.90	581.00	11702.00	20200	20240402	-30.59	8950	20230817	56.65	20200	-30.59	20240402	12570	11.54	20240102	20200	-30.59	20240402	8950	56.65	20230817	7.50	N	045660	500	41 억		377633	N	N	0	N	00	N
139	20240806	150437	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	14250	1090	2	8.28	989479110	71912	43.42	13170	14300	13170	17100	9220	13160	13759.73	4.57	0	13109	15406	14282	13476	12352	11546	13880	11950	41	3940	500	7890	10	1	8260000	1177	24.53	1.22	12	0.87	581.00	11702.00	20200	20240402	-29.46	8950	20230817	59.22	20200	-29.46	20240402	12570	13.37	20240102	20200	-29.46	20240402	8950	59.22	20230817	7.50	N	045660	500	41 억		377633	N	N	0	N	00	N
140	20240806	140434	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	13800	640	2	4.86	758411010	55356	33.42	13170	14100	13170	17100	9220	13160	13700.79	4.57	0	6267	15406	14282	13476	12352	11546	13880	11950	41	3940	500	7890	10	1	8260000	1140	23.75	1.18	12	0.67	581.00	11702.00	20200	20240402	-31.68	8950	20230817	54.19	20200	-31.68	20240402	12570	9.79	20240102	20200	-31.68	20240402	8950	54.19	20230817	7.50	N	045660	500	41 억		377633	N	N	0	N	00	N
141	20240806	130434	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	13800	640	2	4.86	692368620	50566	30.53	13170	14100	13170	17100	9220	13160	13692.56	4.57	0	6520	15406	14282	13476	12352	11546	13880	11950	41	3940	500	7890	10	1	8260000	1140	23.75	1.18	12	0.61	581.00	11702.00	20200	20240402	-31.68	8950	20230817	54.19	20200	-31.68	20240402	12570	9.79	20240102	20200	-31.68	20240402	8950	54.19	20230817	7.50	N	045660	500	41 억		377633	N	N	0	N	00	N
142	20240806	120436	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	13750	590	2	4.48	621983880	45447	27.44	13170	14100	13170	17100	9220	13160	13686.13	4.57	0	6184	15406	14282	13476	12352	11546	13880	11950	41	3940	500	7890	10	1	8260000	1136	23.67	1.18	12	0.55	581.00	11702.00	20200	20240402	-31.93	8950	20230817	53.63	20200	-31.93	20240402	12570	9.39	20240102	20200	-31.93	20240402	8950	53.63	20230817	7.50	N	045660	500	41 억		377633	N	N	0	N	00	N
143	20240806	110432	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	13770	610	2	4.64	594358020	43437	26.23	13170	14100	13170	17100	9220	13160	13683.44	4.57	0	6351	15406	14282	13476	12352	11546	13880	11950	41	3940	500	7890	10	1	8260000	1137	23.70	1.18	12	0.53	581.00	11702.00	20200	20240402	-31.83	8950	20230817	53.85	20200	-31.83	20240402	12570	9.55	20240102	20200	-31.83	20240402	8950	53.85	20230817	7.50	N	045660	500	41 억		377633	N	N	0	N	00	N
144	20240806	100431	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	14100	940	2	7.14	493455730	36107	21.80	13170	14100	13170	17100	9220	13160	13666.74	4.57	0	8065	15406	14282	13476	12352	11546	13880	11950	41	3940	500	7890	10	1	8260000	1165	24.27	1.20	12	0.44	581.00	11702.00	20200	20240402	-30.20	8950	20230817	57.54	20200	-30.20	20240402	12570	12.17	20240102	20200	-30.20	20240402	8950	57.54	20230817	7.50	N	045660	500	41 억		377633	N	N	0	N	00	N
145	20240806	090432	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	13690	530	2	4.03	118184180	8906	5.38	13170	13750	13170	17100	9220	13160	13270.40	4.57	0	2297	15406	14282	13476	12352	11546	13880	11950	41	3940	500	7890	10	1	8260000	1131	23.56	1.17	12	0.11	581.00	11702.00	20200	20240402	-32.23	8950	20230817	52.96	20200	-32.23	20240402	12570	8.91	20240102	20200	-32.23	20240402	8950	52.96	20230817	7.50	N	045660	500	41 억		377633	N	N	0	N	00	N
146	20240805	160424	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	13160	-1510	5	-10.29	2214824110	163680	288.54	14230	14600	12670	19070	10270	14670	13532.10	4.09	0	40256	15550	15110	14840	14400	14130	14975	14265	41	4400	500	8800	10	1	8260000	1087	22.65	1.12	12	1.98	581.00	11702.00	20200	20240402	-34.85	8950	20230817	47.04	20200	-34.85	20240402	12570	4.69	20240102	20200	-34.85	20240402	8950	47.04	20230817	7.57	N	045660	500	41 억		337757	N	N	0	N	00	N
147	20240805	150430	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	13080	-1590	5	-10.84	1906867030	139998	246.79	14230	14600	12670	19070	10270	14670	13620.66	4.09	0	27571	15550	15110	14840	14400	14130	14975	14265	41	4400	500	8800	10	1	8260000	1080	22.51	1.12	12	1.69	581.00	11702.00	20200	20240402	-35.25	8950	20230817	46.15	20200	-35.25	20240402	12570	4.06	20240102	20200	-35.25	20240402	8950	46.15	20230817	7.57	N	045660	500	41 억		337757	N	N	0	N	00	N
148	20240805	140433	58	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	13710	-960	5	-6.54	1173927540	84170	148.38	14230	14600	13690	19070	10270	14670	13947.08	4.09	0	12205	15550	15110	14840	14400	14130	14975	14265	41	4400	500	8800	10	1	8260000	1132	23.60	1.17	12	1.02	581.00	11702.00	20200	20240402	-32.13	8950	20230817	53.18	20200	-32.13	20240402	12570	9.07	20240102	20200	-32.13	20240402	8950	53.18	20230817	7.57	N	045660	500	41 억		337757	N	N	0	N	00	N
149	20240805	130431	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	13730	-940	5	-6.41	1038260350	74307	130.99	14230	14600	13690	19070	10270	14670	13972.56	4.09	0	11269	15550	15110	14840	14400	14130	14975	14265	41	4400	500	8800	10	1	8260000	1134	23.63	1.17	12	0.90	581.00	11702.00	20200	20240402	-32.03	8950	20230817	53.41	20200	-32.03	20240402	12570	9.23	20240102	20200	-32.03	20240402	8950	53.41	20230817	7.57	N	045660	500	41 억		337757	N	N	0	N	00	N
150	20240805	120428	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	13860	-810	5	-5.52	762677020	54239	95.61	14230	14600	13760	19070	10270	14670	14061.39	4.09	0	2606	15550	15110	14840	14400	14130	14975	14265	41	4400	500	8800	10	1	8260000	1145	23.86	1.18	12	0.66	581.00	11702.00	20200	20240402	-31.39	8950	20230817	54.86	20200	-31.39	20240402	12570	10.26	20240102	20200	-31.39	20240402	8950	54.86	20230817	7.57	N	045660	500	41 억		337757	N	N	0	N	00	N
151	20240805	110432	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	14040	-630	5	-4.29	521379600	36903	65.05	14230	14600	14040	19070	10270	14670	14128.35	4.09	0	1366	15550	15110	14840	14400	14130	14975	14265	41	4400	500	8800	10	1	8260000	1160	24.17	1.20	12	0.45	581.00	11702.00	20200	20240402	-30.50	8950	20230817	56.87	20200	-30.50	20240402	12570	11.69	20240102	20200	-30.50	20240402	8950	56.87	20230817	7.57	N	045660	500	41 억		337757	N	N	0	N	00	N
152	20240805	100428	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	14180	-490	5	-3.34	259878050	18331	32.31	14230	14600	14050	19070	10270	14670	14176.92	4.09	0	2201	15550	15110	14840	14400	14130	14975	14265	41	4400	500	8800	10	1	8260000	1171	24.41	1.21	12	0.22	581.00	11702.00	20200	20240402	-29.80	8950	20230817	58.44	20200	-29.80	20240402	12570	12.81	20240102	20200	-29.80	20240402	8950	58.44	20230817	7.57	N	045660	500	41 억		337757	N	N	0	N	00	N
153	20240805	090426	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	14190	-480	5	-3.27	50549440	3555	6.27	14230	14600	14080	19070	10270	14670	14219.00	4.09	0	99	15550	15110	14840	14400	14130	14975	14265	41	4400	500	8800	10	1	8260000	1172	24.42	1.21	12	0.04	581.00	11702.00	20200	20240402	-29.75	8950	20230817	58.55	20200	-29.75	20240402	12570	12.89	20240102	20200	-29.75	20240402	8950	58.55	20230817	7.57	N	045660	500	41 억		337757	N	N	0	N	00	N
154	20240802	160421	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	14670	-570	5	-3.74	837547990	56632	211.49	15240	15280	14570	19810	10670	15240	14789.30	4.26	0	-14062	15480	15360	15270	15150	15060	15315	15105	41	4570	500	9140	10	1	8260000	1212	25.25	1.25	12	0.69	581.00	11702.00	20200	20240402	-27.38	8780	20230727	67.08	20200	-27.38	20240402	12570	16.71	20240102	20200	-27.38	20240402	8950	63.91	20230817	7.56	N	045660	500	41 억		351822	N	N	0	N	00	N
155	20240802	150420	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	14580	-660	5	-4.33	802179380	54219	202.48	15240	15280	14570	19810	10670	15240	14795.16	4.26	0	-13033	15480	15360	15270	15150	15060	15315	15105	41	4570	500	9140	10	1	8260000	1204	25.09	1.25	12	0.66	581.00	11702.00	20200	20240402	-27.82	8780	20230727	66.06	20200	-27.82	20240402	12570	15.99	20240102	20200	-27.82	20240402	8950	62.91	20230817	7.56	N	045660	500	41 억		351822	N	N	0	N	00	N
156	20240802	140424	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	14730	-510	5	-3.35	622328660	41927	156.57	15240	15280	14690	19810	10670	15240	14843.14	4.26	0	-9172	15480	15360	15270	15150	15060	15315	15105	41	4570	500	9140	10	1	8260000	1217	25.35	1.26	12	0.51	581.00	11702.00	20200	20240402	-27.08	8780	20230727	67.77	20200	-27.08	20240402	12570	17.18	20240102	20200	-27.08	20240402	8950	64.58	20230817	7.56	N	045660	500	41 억		351822	N	N	0	N	00	N
157	20240802	130424	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	14790	-450	5	-2.95	577470940	38884	145.21	15240	15280	14690	19810	10670	15240	14851.11	4.26	0	-8558	15480	15360	15270	15150	15060	15315	15105	41	4570	500	9140	10	1	8260000	1222	25.46	1.26	12	0.47	581.00	11702.00	20200	20240402	-26.78	8780	20230727	68.45	20200	-26.78	20240402	12570	17.66	20240102	20200	-26.78	20240402	8950	65.25	20230817	7.56	N	045660	500	41 억		351822	N	N	0	N	00	N
158	20240802	120424	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	14800	-440	5	-2.89	475973950	31989	119.46	15240	15280	14720	19810	10670	15240	14879.29	4.26	0	-7226	15480	15360	15270	15150	15060	15315	15105	41	4570	500	9140	10	1	8260000	1222	25.47	1.26	12	0.39	581.00	11702.00	20200	20240402	-26.73	8780	20230727	68.56	20200	-26.73	20240402	12570	17.74	20240102	20200	-26.73	20240402	8950	65.36	20230817	7.56	N	045660	500	41 억		351822	N	N	0	N	00	N
159	20240802	110423	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	14840	-400	5	-2.62	360070490	24153	90.20	15240	15280	14780	19810	10670	15240	14907.89	4.26	0	-4018	15480	15360	15270	15150	15060	15315	15105	41	4570	500	9140	10	1	8260000	1226	25.54	1.27	12	0.29	581.00	11702.00	20200	20240402	-26.53	8780	20230727	69.02	20200	-26.53	20240402	12570	18.06	20240102	20200	-26.53	20240402	8950	65.81	20230817	7.56	N	045660	500	41 억		351822	N	N	0	N	00	N
160	20240802	100420	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	14810	-430	5	-2.82	238273490	15982	59.68	15240	15280	14780	19810	10670	15240	14908.84	4.26	0	-4805	15480	15360	15270	15150	15060	15315	15105	41	4570	500	9140	10	1	8260000	1223	25.49	1.27	12	0.19	581.00	11702.00	20200	20240402	-26.68	8780	20230727	68.68	20200	-26.68	20240402	12570	17.82	20240102	20200	-26.68	20240402	8950	65.47	20230817	7.56	N	045660	500	41 억		351822	N	N	0	N	00	N
161	20240802	090426	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	15000	-240	5	-1.57	42699100	2818	10.52	15240	15280	15000	19810	10670	15240	15152.24	4.26	0	-549	15480	15360	15270	15150	15060	15315	15105	41	4570	500	9140	10	1	8260000	1239	25.82	1.28	12	0.03	581.00	11702.00	20200	20240402	-25.74	8780	20230727	70.84	20200	-25.74	20240402	12570	19.33	20240102	20200	-25.74	20240402	8950	67.60	20230817	7.56	N	045660	500	41 억		351822	N	N	0	N	00	N
162	20240801	160420	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	15240	40	2	0.26	407349540	26717	94.58	15250	15390	15180	19760	10640	15200	15246.83	4.30	0	-4926	15640	15420	15310	15090	14980	15365	15035	41	4560	500	9120	10	1	8260000	1259	26.23	1.30	12	0.32	581.00	11702.00	20200	20240402	-24.55	8540	20230726	78.45	20200	-24.55	20240402	12570	21.24	20240102	20200	-24.55	20240402	8950	70.28	20230817	7.55	N	045660	500	41 억		355532	N	N	0	N	00	N
163	20240801	150431	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	15220	20	2	0.13	374692860	24571	86.98	15250	15390	15180	19760	10640	15200	15249.39	4.30	0	-3784	15640	15420	15310	15090	14980	15365	15035	41	4560	500	9120	10	1	8260000	1257	26.20	1.30	12	0.30	581.00	11702.00	20200	20240402	-24.65	8540	20230726	78.22	20200	-24.65	20240402	12570	21.08	20240102	20200	-24.65	20240402	8950	70.06	20230817	7.55	N	045660	500	41 억		355532	N	N	0	N	00	N
164	20240801	140428	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	15270	70	2	0.46	257415380	16872	59.73	15250	15390	15180	19760	10640	15200	15256.96	4.30	0	213	15640	15420	15310	15090	14980	15365	15035	41	4560	500	9120	10	1	8260000	1261	26.28	1.30	12	0.20	581.00	11702.00	20200	20240402	-24.41	8540	20230726	78.81	20200	-24.41	20240402	12570	21.48	20240102	20200	-24.41	20240402	8950	70.61	20230817	7.55	N	045660	500	41 억		355532	N	N	0	N	00	N
165	20240801	130422	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	15210	10	2	0.07	248284120	16273	57.61	15250	15390	15180	19760	10640	15200	15257.43	4.30	0	107	15640	15420	15310	15090	14980	15365	15035	41	4560	500	9120	10	1	8260000	1256	26.18	1.30	12	0.20	581.00	11702.00	20200	20240402	-24.70	8540	20230726	78.10	20200	-24.70	20240402	12570	21.00	20240102	20200	-24.70	20240402	8950	69.94	20230817	7.55	N	045660	500	41 억		355532	N	N	0	N	00	N
166	20240801	120424	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	15290	90	2	0.59	222646870	14588	51.64	15250	15390	15180	19760	10640	15200	15262.33	4.30	0	115	15640	15420	15310	15090	14980	15365	15035	41	4560	500	9120	10	1	8260000	1263	26.32	1.31	12	0.18	581.00	11702.00	20200	20240402	-24.31	8540	20230726	79.04	20200	-24.31	20240402	12570	21.64	20240102	20200	-24.31	20240402	8950	70.84	20230817	7.55	N	045660	500	41 억		355532	N	N	0	N	00	N
167	20240801	110426	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	15210	10	2	0.07	206512180	13528	47.89	15250	15390	15180	19760	10640	15200	15265.54	4.30	0	8	15640	15420	15310	15090	14980	15365	15035	41	4560	500	9120	10	1	8260000	1256	26.18	1.30	12	0.16	581.00	11702.00	20200	20240402	-24.70	8540	20230726	78.10	20200	-24.70	20240402	12570	21.00	20240102	20200	-24.70	20240402	8950	69.94	20230817	7.55	N	045660	500	41 억		355532	N	N	0	N	00	N
168	20240801	100423	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	15340	140	2	0.92	102308600	6685	23.67	15250	15390	15220	19760	10640	15200	15304.20	4.30	0	810	15640	15420	15310	15090	14980	15365	15035	41	4560	500	9120	10	1	8260000	1267	26.40	1.31	12	0.08	581.00	11702.00	20200	20240402	-24.06	8540	20230726	79.63	20200	-24.06	20240402	12570	22.04	20240102	20200	-24.06	20240402	8950	71.40	20230817	7.55	N	045660	500	41 억		355532	N	N	0	N	00	N
169	20240801	090415	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	15310	110	2	0.72	9279170	608	2.15	15250	15310	15250	19760	10640	15200	15261.79	4.30	0	86	15640	15420	15310	15090	14980	15365	15035	41	4560	500	9120	10	1	8260000	1265	26.35	1.31	12	0.01	581.00	11702.00	20200	20240402	-24.21	8540	20230726	79.27	20200	-24.21	20240402	12570	21.80	20240102	20200	-24.21	20240402	8950	71.06	20230817	7.55	N	045660	500	41 억		355532	N	N	0	N	00	N