KissMeData/270660/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	161044	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	18230	280	2	1.56	941477520	51923	67.60	18010	18300	17950	23300	12570	17950	18131.54	0.00	0	13268	18570	18260	17930	17620	17290	18095	17455	61	5350	500	11120	10	1	12231342	2230	78.92	3.41	12	0.42	231.00	5342.00	57500	20240223	-68.30	9800	20231027	86.02	57500	-68.30	20240223	11800	54.49	20240104	57500	-68.30	20240223	9800	86.02	20231027	3.87	N	270660	500	61 억		0	N	N	14	N	00	N
3	20240830	151057	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	18260	310	2	1.73	882711220	48702	63.41	18010	18300	17950	23300	12570	17950	18124.74	0.00	0	11880	18570	18260	17930	17620	17290	18095	17455	61	5350	500	11120	10	1	12231342	2233	79.05	3.42	12	0.40	231.00	5342.00	57500	20240223	-68.24	9800	20231027	86.33	57500	-68.24	20240223	11800	54.75	20240104	57500	-68.24	20240223	9800	86.33	20231027	3.87	N	270660	500	61 억		0	N	N	156	N	00	N
4	20240830	141055	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	18180	230	2	1.28	724851000	40016	52.10	18010	18300	17950	23300	12570	17950	18114.03	0.00	0	6788	18570	18260	17930	17620	17290	18095	17455	61	5350	500	11120	10	1	12231342	2224	78.70	3.40	12	0.33	231.00	5342.00	57500	20240223	-68.38	9800	20231027	85.51	57500	-68.38	20240223	11800	54.07	20240104	57500	-68.38	20240223	9800	85.51	20231027	3.87	N	270660	500	61 억		0	N	N	156	N	00	N
5	20240830	131049	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	18070	120	2	0.67	525645310	29015	37.78	18010	18300	17950	23300	12570	17950	18116.33	0.00	0	3345	18570	18260	17930	17620	17290	18095	17455	61	5350	500	11120	10	1	12231342	2210	78.23	3.38	12	0.24	231.00	5342.00	57500	20240223	-68.57	9800	20231027	84.39	57500	-68.57	20240223	11800	53.14	20240104	57500	-68.57	20240223	9800	84.39	20231027	3.87	N	270660	500	61 억		0	N	N	156	N	00	N
6	20240830	121053	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	18080	130	2	0.72	482076960	26601	34.63	18010	18300	17950	23300	12570	17950	18122.51	0.00	0	3269	18570	18260	17930	17620	17290	18095	17455	61	5350	500	11120	10	1	12231342	2211	78.27	3.38	12	0.22	231.00	5342.00	57500	20240223	-68.56	9800	20231027	84.49	57500	-68.56	20240223	11800	53.22	20240104	57500	-68.56	20240223	9800	84.49	20231027	3.87	N	270660	500	61 억		0	N	N	156	N	00	N
7	20240830	111104	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	18110	160	2	0.89	400997650	22113	28.79	18010	18300	17950	23300	12570	17950	18134.02	0.00	0	5945	18570	18260	17930	17620	17290	18095	17455	61	5350	500	11120	10	1	12231342	2215	78.40	3.39	12	0.18	231.00	5342.00	57500	20240223	-68.50	9800	20231027	84.80	57500	-68.50	20240223	11800	53.47	20240104	57500	-68.50	20240223	9800	84.80	20231027	3.87	N	270660	500	61 억		0	N	N	156	N	00	N
8	20240830	101059	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	18120	170	2	0.95	316916090	17478	22.76	18010	18300	17950	23300	12570	17950	18132.29	0.00	0	5612	18570	18260	17930	17620	17290	18095	17455	61	5350	500	11120	10	1	12231342	2216	78.44	3.39	12	0.14	231.00	5342.00	57500	20240223	-68.49	9800	20231027	84.90	57500	-68.49	20240223	11800	53.56	20240104	57500	-68.49	20240223	9800	84.90	20231027	3.87	N	270660	500	61 억		0	N	N	156	N	00	N
9	20240830	091103	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	18160	210	2	1.17	124205690	6854	8.92	18010	18280	17950	23300	12570	17950	18121.64	0.00	0	3653	18570	18260	17930	17620	17290	18095	17455	61	5350	500	11120	10	1	12231342	2221	78.61	3.40	12	0.06	231.00	5342.00	57500	20240223	-68.42	9800	20231027	85.31	57500	-68.42	20240223	11800	53.90	20240104	57500	-68.42	20240223	9800	85.31	20231027	3.87	N	270660	500	61 억		0	N	N	156	N	00	N
10	20240829	161101	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	17950	-230	5	-1.27	1350594880	75405	92.29	18100	18240	17600	23600	12730	18180	17911.15	0.00	0	16353	19246	18712	18426	17892	17606	18570	17750	61	5420	500	11270	10	1	12231342	2196	77.71	3.36	12	0.62	231.00	5342.00	57500	20240223	-68.78	9800	20231027	83.16	57500	-68.78	20240223	11800	52.12	20240104	57500	-68.78	20240223	9800	83.16	20231027	3.89	N	270660	500	61 억		0	N	N	156	N	00	N
11	20240829	151112	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	17920	-260	5	-1.43	1321127070	73763	90.28	18100	18240	17600	23600	12730	18180	17910.43	0.00	0	15740	19246	18712	18426	17892	17606	18570	17750	61	5420	500	11270	10	1	12231342	2192	77.58	3.35	12	0.60	231.00	5342.00	57500	20240223	-68.83	9800	20231027	82.86	57500	-68.83	20240223	11800	51.86	20240104	57500	-68.83	20240223	9800	82.86	20231027	3.89	N	270660	500	61 억		0	N	N	11	N	00	N
12	20240829	141112	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	17770	-410	5	-2.26	983925000	55066	67.40	18100	18130	17600	23600	12730	18180	17868.10	0.00	0	14231	19246	18712	18426	17892	17606	18570	17750	61	5420	500	11270	10	1	12231342	2174	76.93	3.33	12	0.45	231.00	5342.00	57500	20240223	-69.10	9800	20231027	81.33	57500	-69.10	20240223	11800	50.59	20240104	57500	-69.10	20240223	9800	81.33	20231027	3.89	N	270660	500	61 억		0	N	N	11	N	00	N
13	20240829	131113	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	17770	-410	5	-2.26	898330090	50252	61.50	18100	18130	17600	23600	12730	18180	17876.50	0.00	0	13259	19246	18712	18426	17892	17606	18570	17750	61	5420	500	11270	10	1	12231342	2174	76.93	3.33	12	0.41	231.00	5342.00	57500	20240223	-69.10	9800	20231027	81.33	57500	-69.10	20240223	11800	50.59	20240104	57500	-69.10	20240223	9800	81.33	20231027	3.89	N	270660	500	61 억		0	N	N	11	N	00	N
14	20240829	121112	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	17820	-360	5	-1.98	756020010	42265	51.73	18100	18130	17600	23600	12730	18180	17887.61	0.00	0	9708	19246	18712	18426	17892	17606	18570	17750	61	5420	500	11270	10	1	12231342	2180	77.14	3.34	12	0.35	231.00	5342.00	57500	20240223	-69.01	9800	20231027	81.84	57500	-69.01	20240223	11800	51.02	20240104	57500	-69.01	20240223	9800	81.84	20231027	3.89	N	270660	500	61 억		0	N	N	11	N	00	N
15	20240829	111112	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	17760	-420	5	-2.31	652752130	36465	44.63	18100	18130	17600	23600	12730	18180	17900.79	0.00	0	6731	19246	18712	18426	17892	17606	18570	17750	61	5420	500	11270	10	1	12231342	2172	76.88	3.32	12	0.30	231.00	5342.00	57500	20240223	-69.11	9800	20231027	81.22	57500	-69.11	20240223	11800	50.51	20240104	57500	-69.11	20240223	9800	81.22	20231027	3.89	N	270660	500	61 억		0	N	N	11	N	00	N
16	20240829	101105	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	18050	-130	5	-0.72	464095600	25915	31.72	18100	18130	17600	23600	12730	18180	17908.38	0.00	0	6029	19246	18712	18426	17892	17606	18570	17750	61	5420	500	11270	10	1	12231342	2208	78.14	3.38	12	0.21	231.00	5342.00	57500	20240223	-68.61	9800	20231027	84.18	57500	-68.61	20240223	11800	52.97	20240104	57500	-68.61	20240223	9800	84.18	20231027	3.89	N	270660	500	61 억		0	N	N	11	N	00	N
17	20240829	091110	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	17860	-320	5	-1.76	175144540	9777	11.97	18100	18100	17600	23600	12730	18180	17913.93	0.00	0	2133	19246	18712	18426	17892	17606	18570	17750	61	5420	500	11270	10	1	12231342	2185	77.32	3.34	12	0.08	231.00	5342.00	57500	20240223	-68.94	9800	20231027	82.24	57500	-68.94	20240223	11800	51.36	20240104	57500	-68.94	20240223	9800	82.24	20231027	3.89	N	270660	500	61 억		0	N	N	11	N	00	N
18	20240828	161035	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	18180	-630	5	-3.35	1484152030	80992	128.35	18690	18960	18140	24450	13170	18810	18325.12	0.00	0	-2335	19510	19160	18770	18420	18030	19335	18595	61	5640	500	11660	10	1	12231342	2224	78.70	3.40	12	0.66	231.00	5342.00	57500	20240223	-68.38	9800	20231027	85.51	57500	-68.38	20240223	11800	54.07	20240104	57500	-68.38	20240223	9800	85.51	20231027	3.89	N	270660	500	61 억		0	N	N	11	N	00	N
19	20240828	151042	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	18200	-610	5	-3.24	1439397770	78530	124.45	18690	18960	18140	24450	13170	18810	18329.27	0.00	0	-3092	19510	19160	18770	18420	18030	19335	18595	61	5640	500	11660	10	1	12231342	2226	78.79	3.41	12	0.64	231.00	5342.00	57500	20240223	-68.35	9800	20231027	85.71	57500	-68.35	20240223	11800	54.24	20240104	57500	-68.35	20240223	9800	85.71	20231027	3.89	N	270660	500	61 억		0	N	N	1	N	00	N
20	20240828	141044	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	18160	-650	5	-3.46	1289222010	70272	111.37	18690	18960	18140	24450	13170	18810	18346.17	0.00	0	-6578	19510	19160	18770	18420	18030	19335	18595	61	5640	500	11660	10	1	12231342	2221	78.61	3.40	12	0.57	231.00	5342.00	57500	20240223	-68.42	9800	20231027	85.31	57500	-68.42	20240223	11800	53.90	20240104	57500	-68.42	20240223	9800	85.31	20231027	3.89	N	270660	500	61 억		0	N	N	1	N	00	N
21	20240828	131041	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	18190	-620	5	-3.30	1183927400	64477	102.18	18690	18960	18150	24450	13170	18810	18362.01	0.00	0	-6465	19510	19160	18770	18420	18030	19335	18595	61	5640	500	11660	10	1	12231342	2225	78.74	3.41	12	0.53	231.00	5342.00	57500	20240223	-68.37	9800	20231027	85.61	57500	-68.37	20240223	11800	54.15	20240104	57500	-68.37	20240223	9800	85.61	20231027	3.89	N	270660	500	61 억		0	N	N	1	N	00	N
22	20240828	121039	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	18150	-660	5	-3.51	1037196780	56404	89.39	18690	18960	18150	24450	13170	18810	18388.71	0.00	0	-9362	19510	19160	18770	18420	18030	19335	18595	61	5640	500	11660	10	1	12231342	2220	78.57	3.40	12	0.46	231.00	5342.00	57500	20240223	-68.43	9800	20231027	85.20	57500	-68.43	20240223	11800	53.81	20240104	57500	-68.43	20240223	9800	85.20	20231027	3.89	N	270660	500	61 억		0	N	N	1	N	00	N
23	20240828	111039	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	18260	-550	5	-2.92	791014600	42903	67.99	18690	18960	18250	24450	13170	18810	18437.28	0.00	0	-4591	19510	19160	18770	18420	18030	19335	18595	61	5640	500	11660	10	1	12231342	2233	79.05	3.42	12	0.35	231.00	5342.00	57500	20240223	-68.24	9800	20231027	86.33	57500	-68.24	20240223	11800	54.75	20240104	57500	-68.24	20240223	9800	86.33	20231027	3.89	N	270660	500	61 억		0	N	N	1	N	00	N
24	20240828	101106	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	18450	-360	5	-1.91	557174030	30137	47.76	18690	18960	18300	24450	13170	18810	18488.04	0.00	0	-2285	19510	19160	18770	18420	18030	19335	18595	61	5640	500	11660	10	1	12231342	2257	79.87	3.45	12	0.25	231.00	5342.00	57500	20240223	-67.91	9800	20231027	88.27	57500	-67.91	20240223	11800	56.36	20240104	57500	-67.91	20240223	9800	88.27	20231027	3.89	N	270660	500	61 억		0	N	N	1	N	00	N
25	20240828	091057	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	18650	-160	5	-0.85	73091130	3909	6.19	18690	18960	18600	24450	13170	18810	18698.17	0.00	0	341	19510	19160	18770	18420	18030	19335	18595	61	5640	500	11660	10	1	12231342	2281	80.74	3.49	12	0.03	231.00	5342.00	57500	20240223	-67.57	9800	20231027	90.31	57500	-67.57	20240223	11800	58.05	20240104	57500	-67.57	20240223	9800	90.31	20231027	3.89	N	270660	500	61 억		0	N	N	1	N	00	N
26	20240827	161033	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	18810	100	2	0.53	1173886390	62669	87.07	18800	19120	18380	24300	13100	18710	18731.46	0.00	0	4163	19496	19102	18846	18452	18196	18975	18325	61	5590	500	11600	10	1	12231342	2301	81.43	3.52	12	0.51	231.00	5342.00	57500	20240223	-67.29	9800	20231027	91.94	57500	-67.29	20240223	11800	59.41	20240104	57500	-67.29	20240223	9800	91.94	20231027	3.94	N	270660	500	61 억		0	N	N	1	N	00	N
27	20240827	151040	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	18840	130	2	0.69	1107030330	59125	82.14	18800	19120	18380	24300	13100	18710	18723.56	0.00	0	4105	19496	19102	18846	18452	18196	18975	18325	61	5590	500	11600	10	1	12231342	2304	81.56	3.53	12	0.48	231.00	5342.00	57500	20240223	-67.23	9800	20231027	92.24	57500	-67.23	20240223	11800	59.66	20240104	57500	-67.23	20240223	9800	92.24	20231027	3.94	N	270660	500	61 억		0	N	N	0	N	00	N
28	20240827	141044	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	18800	90	2	0.48	952924500	50946	70.78	18800	19120	18380	24300	13100	18710	18704.60	0.00	0	1528	19496	19102	18846	18452	18196	18975	18325	61	5590	500	11600	10	1	12231342	2299	81.39	3.52	12	0.42	231.00	5342.00	57500	20240223	-67.30	9800	20231027	91.84	57500	-67.30	20240223	11800	59.32	20240104	57500	-67.30	20240223	9800	91.84	20231027	3.94	N	270660	500	61 억		0	N	N	0	N	00	N
29	20240827	131047	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	18650	-60	5	-0.32	804146090	42991	59.73	18800	19120	18380	24300	13100	18710	18704.99	0.00	0	-246	19496	19102	18846	18452	18196	18975	18325	61	5590	500	11600	10	1	12231342	2281	80.74	3.49	12	0.35	231.00	5342.00	57500	20240223	-67.57	9800	20231027	90.31	57500	-67.57	20240223	11800	58.05	20240104	57500	-67.57	20240223	9800	90.31	20231027	3.94	N	270660	500	61 억		0	N	N	0	N	00	N
30	20240827	121048	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	18660	-50	5	-0.27	755755630	40399	56.13	18800	19120	18380	24300	13100	18710	18707.29	0.00	0	433	19496	19102	18846	18452	18196	18975	18325	61	5590	500	11600	10	1	12231342	2282	80.78	3.49	12	0.33	231.00	5342.00	57500	20240223	-67.55	9800	20231027	90.41	57500	-67.55	20240223	11800	58.14	20240104	57500	-67.55	20240223	9800	90.41	20231027	3.94	N	270660	500	61 억		0	N	N	0	N	00	N
31	20240827	111044	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	18670	-40	5	-0.21	676747080	36165	50.24	18800	19120	18380	24300	13100	18710	18712.76	0.00	0	1929	19496	19102	18846	18452	18196	18975	18325	61	5590	500	11600	10	1	12231342	2284	80.82	3.49	12	0.30	231.00	5342.00	57500	20240223	-67.53	9800	20231027	90.51	57500	-67.53	20240223	11800	58.22	20240104	57500	-67.53	20240223	9800	90.51	20231027	3.94	N	270660	500	61 억		0	N	N	0	N	00	N
32	20240827	101041	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	18790	80	2	0.43	553610330	29579	41.09	18800	19120	18380	24300	13100	18710	18716.33	0.00	0	499	19496	19102	18846	18452	18196	18975	18325	61	5590	500	11600	10	1	12231342	2298	81.34	3.52	12	0.24	231.00	5342.00	57500	20240223	-67.32	9800	20231027	91.73	57500	-67.32	20240223	11800	59.24	20240104	57500	-67.32	20240223	9800	91.73	20231027	3.94	N	270660	500	61 억		0	N	N	0	N	00	N
33	20240827	091043	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	18760	50	2	0.27	113589220	6019	8.36	18800	19120	18720	24300	13100	18710	18871.86	0.00	0	-545	19496	19102	18846	18452	18196	18975	18325	61	5590	500	11600	10	1	12231342	2295	81.21	3.51	12	0.05	231.00	5342.00	57500	20240223	-67.37	9800	20231027	91.43	57500	-67.37	20240223	11800	58.98	20240104	57500	-67.37	20240223	9800	91.43	20231027	3.94	N	270660	500	61 억		0	N	N	0	N	00	N
34	20240826	161026	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	18710	-110	5	-0.58	1347485260	71528	93.55	18900	19240	18590	24450	13180	18820	18838.60	0.00	0	5278	19426	19122	18826	18522	18226	19275	18675	61	5630	500	11660	10	1	12231342	2288	81.00	3.50	12	0.58	231.00	5342.00	57500	20240223	-67.46	9800	20231027	90.92	57500	-67.46	20240223	11800	58.56	20240104	57500	-67.46	20240223	9800	90.92	20231027	3.96	N	270660	500	61 억		0	N	N	0	N	00	N
35	20240826	151036	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	18700	-120	5	-0.64	1252428310	66448	86.91	18900	19240	18590	24450	13180	18820	18848.25	0.00	0	2767	19426	19122	18826	18522	18226	19275	18675	61	5630	500	11660	10	1	12231342	2287	80.95	3.50	12	0.54	231.00	5342.00	57500	20240223	-67.48	9800	20231027	90.82	57500	-67.48	20240223	11800	58.47	20240104	57500	-67.48	20240223	9800	90.82	20231027	3.96	N	270660	500	61 억		0	N	N	0	N	00	N
36	20240826	141040	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	18790	-30	5	-0.16	1139995890	60444	79.06	18900	19240	18590	24450	13180	18820	18860.36	0.00	0	1188	19426	19122	18826	18522	18226	19275	18675	61	5630	500	11660	10	1	12231342	2298	81.34	3.52	12	0.49	231.00	5342.00	57500	20240223	-67.32	9800	20231027	91.73	57500	-67.32	20240223	11800	59.24	20240104	57500	-67.32	20240223	9800	91.73	20231027	3.96	N	270660	500	61 억		0	N	N	0	N	00	N
37	20240826	131039	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	18750	-70	5	-0.37	1085230810	57531	75.25	18900	19240	18590	24450	13180	18820	18863.41	0.00	0	1249	19426	19122	18826	18522	18226	19275	18675	61	5630	500	11660	10	1	12231342	2293	81.17	3.51	12	0.47	231.00	5342.00	57500	20240223	-67.39	9800	20231027	91.33	57500	-67.39	20240223	11800	58.90	20240104	57500	-67.39	20240223	9800	91.33	20231027	3.96	N	270660	500	61 억		0	N	N	0	N	00	N
38	20240826	121034	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	18700	-120	5	-0.64	1044872180	55376	72.43	18900	19240	18590	24450	13180	18820	18868.68	0.00	0	819	19426	19122	18826	18522	18226	19275	18675	61	5630	500	11660	10	1	12231342	2287	80.95	3.50	12	0.45	231.00	5342.00	57500	20240223	-67.48	9800	20231027	90.82	57500	-67.48	20240223	11800	58.47	20240104	57500	-67.48	20240223	9800	90.82	20231027	3.96	N	270660	500	61 억		0	N	N	0	N	00	N
39	20240826	111037	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	18820	0	3	0.00	897320160	47502	62.13	18900	19240	18590	24450	13180	18820	18890.16	0.00	0	3439	19426	19122	18826	18522	18226	19275	18675	61	5630	500	11660	10	1	12231342	2302	81.47	3.52	12	0.39	231.00	5342.00	57500	20240223	-67.27	9800	20231027	92.04	57500	-67.27	20240223	11800	59.49	20240104	57500	-67.27	20240223	9800	92.04	20231027	3.96	N	270660	500	61 억		0	N	N	0	N	00	N
40	20240826	101039	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	19000	180	2	0.96	772603300	40897	53.49	18900	19240	18590	24450	13180	18820	18891.44	0.00	0	3879	19426	19122	18826	18522	18226	19275	18675	61	5630	500	11660	10	1	12231342	2324	82.25	3.56	12	0.33	231.00	5342.00	57500	20240223	-66.96	9800	20231027	93.88	57500	-66.96	20240223	11800	61.02	20240104	57500	-66.96	20240223	9800	93.88	20231027	3.96	N	270660	500	61 억		0	N	N	0	N	00	N
41	20240826	091034	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	18830	10	2	0.05	348478630	18364	24.02	18900	19240	18830	24450	13180	18820	18976.18	0.00	0	3681	19426	19122	18826	18522	18226	19275	18675	61	5630	500	11660	10	1	12231342	2303	81.52	3.52	12	0.15	231.00	5342.00	57500	20240223	-67.25	9800	20231027	92.14	57500	-67.25	20240223	11800	59.58	20240104	57500	-67.25	20240223	9800	92.14	20231027	3.96	N	270660	500	61 억		0	N	N	0	N	00	N
42	20240823	161027	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	18820	-240	5	-1.26	1414073070	75123	73.29	18580	19130	18530	24750	13350	19060	18823.48	0.00	0	2772	19886	19472	19246	18832	18606	19360	18720	61	5690	500	11810	10	1	12231342	2302	81.47	3.52	12	0.61	231.00	5342.00	57500	20240223	-67.27	9800	20231027	92.04	57500	-67.27	20240223	11800	59.49	20240104	57500	-67.27	20240223	9800	92.04	20231027	3.93	N	270660	500	61 억		0	N	N	0	N	00	N
43	20240823	151036	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	18850	-210	5	-1.10	1289911750	68531	66.86	18580	19130	18530	24750	13350	19060	18822.31	0.00	0	831	19886	19472	19246	18832	18606	19360	18720	61	5690	500	11810	10	1	12231342	2306	81.60	3.53	12	0.56	231.00	5342.00	57500	20240223	-67.22	9800	20231027	92.35	57500	-67.22	20240223	11800	59.75	20240104	57500	-67.22	20240223	9800	92.35	20231027	3.93	N	270660	500	61 억		0	N	N	0	N	00	N
44	20240823	141036	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	18850	-210	5	-1.10	1177016340	62550	61.02	18580	19130	18530	24750	13350	19060	18817.21	0.00	0	542	19886	19472	19246	18832	18606	19360	18720	61	5690	500	11810	10	1	12231342	2306	81.60	3.53	12	0.51	231.00	5342.00	57500	20240223	-67.22	9800	20231027	92.35	57500	-67.22	20240223	11800	59.75	20240104	57500	-67.22	20240223	9800	92.35	20231027	3.93	N	270660	500	61 억		0	N	N	0	N	00	N
45	20240823	131035	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	18950	-110	5	-0.58	1061180280	56408	55.03	18580	19130	18530	24750	13350	19060	18812.58	0.00	0	622	19886	19472	19246	18832	18606	19360	18720	61	5690	500	11810	10	1	12231342	2318	82.03	3.55	12	0.46	231.00	5342.00	57500	20240223	-67.04	9800	20231027	93.37	57500	-67.04	20240223	11800	60.59	20240104	57500	-67.04	20240223	9800	93.37	20231027	3.93	N	270660	500	61 억		0	N	N	0	N	00	N
46	20240823	121033	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	18840	-220	5	-1.15	934406070	49678	48.47	18580	19130	18530	24750	13350	19060	18809.25	0.00	0	760	19886	19472	19246	18832	18606	19360	18720	61	5690	500	11810	10	1	12231342	2304	81.56	3.53	12	0.41	231.00	5342.00	57500	20240223	-67.23	9800	20231027	92.24	57500	-67.23	20240223	11800	59.66	20240104	57500	-67.23	20240223	9800	92.24	20231027	3.93	N	270660	500	61 억		0	N	N	0	N	00	N
47	20240823	111031	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	18750	-310	5	-1.63	822743350	43733	42.67	18580	19130	18530	24750	13350	19060	18812.87	0.00	0	2868	19886	19472	19246	18832	18606	19360	18720	61	5690	500	11810	10	1	12231342	2293	81.17	3.51	12	0.36	231.00	5342.00	57500	20240223	-67.39	9800	20231027	91.33	57500	-67.39	20240223	11800	58.90	20240104	57500	-67.39	20240223	9800	91.33	20231027	3.93	N	270660	500	61 억		0	N	N	0	N	00	N
48	20240823	101035	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	18900	-160	5	-0.84	598081450	31740	30.97	18580	19130	18530	24750	13350	19060	18843.15	0.00	0	3355	19886	19472	19246	18832	18606	19360	18720	61	5690	500	11810	10	1	12231342	2312	81.82	3.54	12	0.26	231.00	5342.00	57500	20240223	-67.13	9800	20231027	92.86	57500	-67.13	20240223	11800	60.17	20240104	57500	-67.13	20240223	9800	92.86	20231027	3.93	N	270660	500	61 억		0	N	N	0	N	00	N
49	20240823	091034	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	19000	-60	5	-0.31	270856620	14486	14.13	18580	19030	18530	24750	13350	19060	18697.82	0.00	0	2694	19886	19472	19246	18832	18606	19360	18720	61	5690	500	11810	10	1	12231342	2324	82.25	3.56	12	0.12	231.00	5342.00	57500	20240223	-66.96	9800	20231027	93.88	57500	-66.96	20240223	11800	61.02	20240104	57500	-66.96	20240223	9800	93.88	20231027	3.93	N	270660	500	61 억		0	N	N	0	N	00	N
50	20240822	161028	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	19060	-630	5	-3.20	1965335950	102059	51.33	19660	19660	19020	25550	13790	19690	19257.16	0.00	0	-11691	20643	20166	19483	19006	18323	20405	19245	61	5860	500	12200	10	1	12231342	2331	82.51	3.57	12	0.83	231.00	5342.00	57500	20240223	-66.85	9800	20231027	94.49	57500	-66.85	20240223	11800	61.53	20240104	57500	-66.85	20240223	9800	94.49	20231027	3.84	N	270660	500	61 억		0	N	N	0	N	00	N
51	20240822	151036	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	19040	-650	5	-3.30	1898138810	98534	49.55	19660	19660	19020	25550	13790	19690	19263.79	0.00	0	-11752	20643	20166	19483	19006	18323	20405	19245	61	5860	500	12200	10	1	12231342	2329	82.42	3.56	12	0.81	231.00	5342.00	57500	20240223	-66.89	9800	20231027	94.29	57500	-66.89	20240223	11800	61.36	20240104	57500	-66.89	20240223	9800	94.29	20231027	3.84	N	270660	500	61 억		0	N	N	0	N	00	N
52	20240822	141037	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	19140	-550	5	-2.79	1675027620	86846	43.68	19660	19660	19020	25550	13790	19690	19287.33	0.00	0	-8813	20643	20166	19483	19006	18323	20405	19245	61	5860	500	12200	10	1	12231342	2341	82.86	3.58	12	0.71	231.00	5342.00	57500	20240223	-66.71	9800	20231027	95.31	57500	-66.71	20240223	11800	62.20	20240104	57500	-66.71	20240223	9800	95.31	20231027	3.84	N	270660	500	61 억		0	N	N	0	N	00	N
53	20240822	131036	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	19210	-480	5	-2.44	1609314980	83419	41.95	19660	19660	19020	25550	13790	19690	19291.94	0.00	0	-6966	20643	20166	19483	19006	18323	20405	19245	61	5860	500	12200	10	1	12231342	2350	83.16	3.60	12	0.68	231.00	5342.00	57500	20240223	-66.59	9800	20231027	96.02	57500	-66.59	20240223	11800	62.80	20240104	57500	-66.59	20240223	9800	96.02	20231027	3.84	N	270660	500	61 억		0	N	N	0	N	00	N
54	20240822	121041	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	19210	-480	5	-2.44	1460283960	75634	38.04	19660	19660	19020	25550	13790	19690	19307.24	0.00	0	-8366	20643	20166	19483	19006	18323	20405	19245	61	5860	500	12200	10	1	12231342	2350	83.16	3.60	12	0.62	231.00	5342.00	57500	20240223	-66.59	9800	20231027	96.02	57500	-66.59	20240223	11800	62.80	20240104	57500	-66.59	20240223	9800	96.02	20231027	3.84	N	270660	500	61 억		0	N	N	0	N	00	N
55	20240822	111031	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	19150	-540	5	-2.74	1198454160	61913	31.14	19660	19660	19150	25550	13790	19690	19357.06	0.00	0	-9167	20643	20166	19483	19006	18323	20405	19245	61	5860	500	12200	10	1	12231342	2342	82.90	3.58	12	0.51	231.00	5342.00	57500	20240223	-66.70	9800	20231027	95.41	57500	-66.70	20240223	11800	62.29	20240104	57500	-66.70	20240223	9800	95.41	20231027	3.84	N	270660	500	61 억		0	N	N	0	N	00	N
56	20240822	101031	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	19390	-300	5	-1.52	870710170	44856	22.56	19660	19660	19180	25550	13790	19690	19411.22	0.00	0	-6459	20643	20166	19483	19006	18323	20405	19245	61	5860	500	12200	10	1	12231342	2372	83.94	3.63	12	0.37	231.00	5342.00	57500	20240223	-66.28	9800	20231027	97.86	57500	-66.28	20240223	11800	64.32	20240104	57500	-66.28	20240223	9800	97.86	20231027	3.84	N	270660	500	61 억		0	N	N	0	N	00	N
57	20240822	091031	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	19390	-300	5	-1.52	267859750	13737	6.91	19660	19660	19300	25550	13790	19690	19499.13	0.00	0	-2903	20643	20166	19483	19006	18323	20405	19245	61	5860	500	12200	10	1	12231342	2372	83.94	3.63	12	0.11	231.00	5342.00	57500	20240223	-66.28	9800	20231027	97.86	57500	-66.28	20240223	11800	64.32	20240104	57500	-66.28	20240223	9800	97.86	20231027	3.84	N	270660	500	61 억		0	N	N	0	N	00	N
58	20240821	161025	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	19690	260	2	1.34	3781804050	195387	82.11	19300	19960	18800	25250	13610	19430	19354.33	0.00	0	-1823	20170	19800	19420	19050	18670	19985	19235	61	5820	500	12040	10	1	12231342	2408	85.24	3.69	12	1.60	231.00	5342.00	57500	20240223	-65.76	9800	20231027	100.92	57500	-65.76	20240223	11800	66.86	20240104	57500	-65.76	20240223	9800	100.92	20231027	3.92	N	270660	500	61 억		0	N	N	27	N	00	N
59	20240821	151038	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	19790	360	2	1.85	3486052760	180368	75.80	19300	19960	18800	25250	13610	19430	19327.06	0.00	0	-242	20170	19800	19420	19050	18670	19985	19235	61	5820	500	12040	10	1	12231342	2421	85.67	3.70	12	1.47	231.00	5342.00	57500	20240223	-65.58	9800	20231027	101.94	57500	-65.58	20240223	11800	67.71	20240104	57500	-65.58	20240223	9800	101.94	20231027	3.92	N	270660	500	61 억		0	N	N	27	N	00	N
60	20240821	141036	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	19250	-180	5	-0.93	1922311710	100846	42.38	19300	19370	18800	25250	13610	19430	19059.39	0.00	0	7035	20170	19800	19420	19050	18670	19985	19235	61	5820	500	12040	10	1	12231342	2355	83.33	3.60	12	0.82	231.00	5342.00	57500	20240223	-66.52	9800	20231027	96.43	57500	-66.52	20240223	11800	63.14	20240104	57500	-66.52	20240223	9800	96.43	20231027	3.92	N	270660	500	61 억		0	N	N	27	N	00	N
61	20240821	131041	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	19200	-230	5	-1.18	1770914070	92966	39.07	19300	19370	18800	25250	13610	19430	19046.28	0.00	0	4762	20170	19800	19420	19050	18670	19985	19235	61	5820	500	12040	10	1	12231342	2348	83.12	3.59	12	0.76	231.00	5342.00	57500	20240223	-66.61	9800	20231027	95.92	57500	-66.61	20240223	11800	62.71	20240104	57500	-66.61	20240223	9800	95.92	20231027	3.92	N	270660	500	61 억		0	N	N	27	N	00	N
62	20240821	121042	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	19180	-250	5	-1.29	1576542680	82875	34.83	19300	19300	18800	25250	13610	19430	19019.82	0.00	0	5252	20170	19800	19420	19050	18670	19985	19235	61	5820	500	12040	10	1	12231342	2346	83.03	3.59	12	0.68	231.00	5342.00	57500	20240223	-66.64	9800	20231027	95.71	57500	-66.64	20240223	11800	62.54	20240104	57500	-66.64	20240223	9800	95.71	20231027	3.92	N	270660	500	61 억		0	N	N	27	N	00	N
63	20240821	111035	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	18860	-570	5	-2.93	1227279510	64417	27.07	19300	19300	18850	25250	13610	19430	19048.13	0.00	0	1866	20170	19800	19420	19050	18670	19985	19235	61	5820	500	12040	10	1	12231342	2307	81.65	3.53	12	0.53	231.00	5342.00	57500	20240223	-67.20	9800	20231027	92.45	57500	-67.20	20240223	11800	59.83	20240104	57500	-67.20	20240223	9800	92.45	20231027	3.92	N	270660	500	61 억		0	N	N	27	N	00	N
64	20240821	101041	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	18990	-440	5	-2.26	959505430	50266	21.12	19300	19300	18900	25250	13610	19430	19083.94	0.00	0	6594	20170	19800	19420	19050	18670	19985	19235	61	5820	500	12040	10	1	12231342	2323	82.21	3.55	12	0.41	231.00	5342.00	57500	20240223	-66.97	9800	20231027	93.78	57500	-66.97	20240223	11800	60.93	20240104	57500	-66.97	20240223	9800	93.78	20231027	3.92	N	270660	500	61 억		0	N	N	27	N	00	N
65	20240821	091032	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	19180	-250	5	-1.29	203140710	10581	4.45	19300	19300	19030	25250	13610	19430	19182.96	0.00	0	-78	20170	19800	19420	19050	18670	19985	19235	61	5820	500	12040	10	1	12231342	2346	83.03	3.59	12	0.09	231.00	5342.00	57500	20240223	-66.64	9800	20231027	95.71	57500	-66.64	20240223	11800	62.54	20240104	57500	-66.64	20240223	9800	95.71	20231027	3.92	N	270660	500	61 억		0	N	N	27	N	00	N
66	20240820	161020	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	19430	630	2	3.35	4602756300	236993	135.76	19100	19790	19040	24400	13160	18800	19421.55	0.00	0	-12797	19653	19226	18823	18396	17993	19440	18610	61	5600	500	11650	10	1	12231342	2377	84.11	3.64	12	1.94	231.00	5342.00	57500	20240223	-66.21	9800	20231027	98.27	57500	-66.21	20240223	11800	64.66	20240104	57500	-66.21	20240223	9800	98.27	20231027	3.85	N	270660	500	61 억		0	N	N	27	N	00	N
67	20240820	151031	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	19410	610	2	3.24	4479476810	230643	132.12	19100	19790	19040	24400	13160	18800	19421.77	0.00	0	-12101	19653	19226	18823	18396	17993	19440	18610	61	5600	500	11650	10	1	12231342	2374	84.03	3.63	12	1.89	231.00	5342.00	57500	20240223	-66.24	9800	20231027	98.06	57500	-66.24	20240223	11800	64.49	20240104	57500	-66.24	20240223	9800	98.06	20231027	3.85	N	270660	500	61 억		0	N	N	0	N	00	N
68	20240820	141029	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	19290	490	2	2.61	3448209270	177803	101.85	19100	19790	19040	24400	13160	18800	19393.53	0.00	0	-4942	19653	19226	18823	18396	17993	19440	18610	61	5600	500	11650	10	1	12231342	2359	83.51	3.61	12	1.45	231.00	5342.00	57500	20240223	-66.45	9800	20231027	96.84	57500	-66.45	20240223	11800	63.47	20240104	57500	-66.45	20240223	9800	96.84	20231027	3.85	N	270660	500	61 억		0	N	N	0	N	00	N
69	20240820	131031	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	19200	400	2	2.13	3245843320	167266	95.82	19100	19790	19040	24400	13160	18800	19405.39	0.00	0	-8923	19653	19226	18823	18396	17993	19440	18610	61	5600	500	11650	10	1	12231342	2348	83.12	3.59	12	1.37	231.00	5342.00	57500	20240223	-66.61	9800	20231027	95.92	57500	-66.61	20240223	11800	62.71	20240104	57500	-66.61	20240223	9800	95.92	20231027	3.85	N	270660	500	61 억		0	N	N	0	N	00	N
70	20240820	121024	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	19140	340	2	1.81	3102281200	159780	91.53	19100	19790	19040	24400	13160	18800	19416.07	0.00	0	-8157	19653	19226	18823	18396	17993	19440	18610	61	5600	500	11650	10	1	12231342	2341	82.86	3.58	12	1.31	231.00	5342.00	57500	20240223	-66.71	9800	20231027	95.31	57500	-66.71	20240223	11800	62.20	20240104	57500	-66.71	20240223	9800	95.31	20231027	3.85	N	270660	500	61 억		0	N	N	0	N	00	N
71	20240820	111024	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	19220	420	2	2.23	2867971480	147591	84.55	19100	19790	19040	24400	13160	18800	19432.01	0.00	0	-3392	19653	19226	18823	18396	17993	19440	18610	61	5600	500	11650	10	1	12231342	2351	83.20	3.60	12	1.21	231.00	5342.00	57500	20240223	-66.57	9800	20231027	96.12	57500	-66.57	20240223	11800	62.88	20240104	57500	-66.57	20240223	9800	96.12	20231027	3.85	N	270660	500	61 억		0	N	N	0	N	00	N
72	20240820	101020	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	19320	520	2	2.77	2476627670	127277	72.91	19100	19790	19040	24400	13160	18800	19458.72	0.00	0	3627	19653	19226	18823	18396	17993	19440	18610	61	5600	500	11650	10	1	12231342	2363	83.64	3.62	12	1.04	231.00	5342.00	57500	20240223	-66.40	9800	20231027	97.14	57500	-66.40	20240223	11800	63.73	20240104	57500	-66.40	20240223	9800	97.14	20231027	3.85	N	270660	500	61 억		0	N	N	0	N	00	N
73	20240820	091024	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	19290	490	2	2.61	439470240	22921	13.13	19100	19400	19040	24400	13160	18800	19173.75	0.00	0	5684	19653	19226	18823	18396	17993	19440	18610	61	5600	500	11650	10	1	12231342	2359	83.51	3.61	12	0.19	231.00	5342.00	57500	20240223	-66.45	9800	20231027	96.84	57500	-66.45	20240223	11800	63.47	20240104	57500	-66.45	20240223	9800	96.84	20231027	3.85	N	270660	500	61 억		0	N	N	0	N	00	N
74	20240819	161012	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	18800	150	2	0.80	3259790770	172586	83.38	18650	19250	18420	24200	13060	18650	18888.01	0.00	0	-11496	19050	18850	18530	18330	18010	18950	18430	61	5550	500	11560	10	1	12231342	2299	81.39	3.52	12	1.41	231.00	5342.00	57500	20240223	-67.30	9800	20231027	91.84	57500	-67.30	20240223	11800	59.32	20240104	57500	-67.30	20240223	9800	91.84	20231027	3.72	N	270660	500	61 억		0	N	N	0	N	00	N
75	20240819	151021	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	18770	120	2	0.64	3185578330	168637	81.47	18650	19250	18420	24200	13060	18650	18890.23	0.00	0	-12373	19050	18850	18530	18330	18010	18950	18430	61	5550	500	11560	10	1	12231342	2296	81.26	3.51	12	1.38	231.00	5342.00	57500	20240223	-67.36	9800	20231027	91.53	57500	-67.36	20240223	11800	59.07	20240104	57500	-67.36	20240223	9800	91.53	20231027	3.72	N	270660	500	61 억		0	N	N	0	N	00	N
76	20240819	141022	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	19000	350	2	1.88	2933988210	155294	75.02	18650	19250	18420	24200	13060	18650	18893.21	0.00	0	-9108	19050	18850	18530	18330	18010	18950	18430	61	5550	500	11560	10	1	12231342	2324	82.25	3.56	12	1.27	231.00	5342.00	57500	20240223	-66.96	9800	20231027	93.88	57500	-66.96	20240223	11800	61.02	20240104	57500	-66.96	20240223	9800	93.88	20231027	3.72	N	270660	500	61 억		0	N	N	0	N	00	N
77	20240819	131018	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	18820	170	2	0.91	2368363500	125478	60.62	18650	19250	18420	24200	13060	18650	18874.83	0.00	0	-15440	19050	18850	18530	18330	18010	18950	18430	61	5550	500	11560	10	1	12231342	2302	81.47	3.52	12	1.03	231.00	5342.00	57500	20240223	-67.27	9800	20231027	92.04	57500	-67.27	20240223	11800	59.49	20240104	57500	-67.27	20240223	9800	92.04	20231027	3.72	N	270660	500	61 억		0	N	N	0	N	00	N
78	20240819	121017	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	18890	240	2	1.29	2070861300	109759	53.02	18650	19250	18420	24200	13060	18650	18867.46	0.00	0	-13545	19050	18850	18530	18330	18010	18950	18430	61	5550	500	11560	10	1	12231342	2311	81.77	3.54	12	0.90	231.00	5342.00	57500	20240223	-67.15	9800	20231027	92.76	57500	-67.15	20240223	11800	60.08	20240104	57500	-67.15	20240223	9800	92.76	20231027	3.72	N	270660	500	61 억		0	N	N	0	N	00	N
79	20240819	111018	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	18830	180	2	0.97	1864204620	98764	47.71	18650	19250	18420	24200	13060	18650	18875.47	0.00	0	-13158	19050	18850	18530	18330	18010	18950	18430	61	5550	500	11560	10	1	12231342	2303	81.52	3.52	12	0.81	231.00	5342.00	57500	20240223	-67.25	9800	20231027	92.14	57500	-67.25	20240223	11800	59.58	20240104	57500	-67.25	20240223	9800	92.14	20231027	3.72	N	270660	500	61 억		0	N	N	0	N	00	N
80	20240819	101018	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	18850	200	2	1.07	1603320040	84885	41.01	18650	19250	18420	24200	13060	18650	18888.30	0.00	0	-11646	19050	18850	18530	18330	18010	18950	18430	61	5550	500	11560	10	1	12231342	2306	81.60	3.53	12	0.69	231.00	5342.00	57500	20240223	-67.22	9800	20231027	92.35	57500	-67.22	20240223	11800	59.75	20240104	57500	-67.22	20240223	9800	92.35	20231027	3.72	N	270660	500	61 억		0	N	N	0	N	00	N
81	20240819	091017	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	18730	80	2	0.43	322790890	17337	8.38	18650	18730	18420	24200	13060	18650	18618.51	0.00	0	-7115	19050	18850	18530	18330	18010	18950	18430	61	5550	500	11560	10	1	12231342	2291	81.08	3.51	12	0.14	231.00	5342.00	57500	20240223	-67.43	9800	20231027	91.12	57500	-67.43	20240223	11800	58.73	20240104	57500	-67.43	20240223	9800	91.12	20231027	3.72	N	270660	500	61 억		0	N	N	0	N	00	N
82	20240816	161009	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	18650	770	2	4.31	3785378340	204653	27.98	18350	18730	18210	23200	12520	17880	18496.37	0.00	0	24528	20960	19420	18360	16820	15760	20190	17590	61	5320	500	11080	10	1	12231342	2281	80.74	3.49	12	1.67	231.00	5342.00	57500	20240223	-67.57	9800	20231027	90.31	57500	-67.57	20240223	11800	58.05	20240104	57500	-67.57	20240223	9800	90.31	20231027	3.60	N	270660	500	61 억		0	N	N	167	N	00	N
83	20240816	151014	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	18580	700	2	3.91	3608716640	195175	26.68	18350	18730	18210	23200	12520	17880	18489.65	0.00	0	22146	20960	19420	18360	16820	15760	20190	17590	61	5320	500	11080	10	1	12231342	2273	80.43	3.48	12	1.60	231.00	5342.00	57500	20240223	-67.69	9800	20231027	89.59	57500	-67.69	20240223	11800	57.46	20240104	57500	-67.69	20240223	9800	89.59	20231027	3.60	N	270660	500	61 억		0	N	N	167	N	00	N
84	20240816	141016	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	18630	750	2	4.19	3317718140	179518	24.54	18350	18730	18210	23200	12520	17880	18481.26	0.00	0	17531	20960	19420	18360	16820	15760	20190	17590	61	5320	500	11080	10	1	12231342	2279	80.65	3.49	12	1.47	231.00	5342.00	57500	20240223	-67.60	9800	20231027	90.10	57500	-67.60	20240223	11800	57.88	20240104	57500	-67.60	20240223	9800	90.10	20231027	3.60	N	270660	500	61 억		0	N	N	167	N	00	N
85	20240816	131019	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	18540	660	2	3.69	2864910070	155169	21.21	18350	18730	18210	23200	12520	17880	18463.16	0.00	0	9674	20960	19420	18360	16820	15760	20190	17590	61	5320	500	11080	10	1	12231342	2268	80.26	3.47	12	1.27	231.00	5342.00	57500	20240223	-67.76	9800	20231027	89.18	57500	-67.76	20240223	11800	57.12	20240104	57500	-67.76	20240223	9800	89.18	20231027	3.60	N	270660	500	61 억		0	N	N	167	N	00	N
86	20240816	121012	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	18370	490	2	2.74	2642293030	143102	19.56	18350	18730	18210	23200	12520	17880	18464.40	0.00	0	7026	20960	19420	18360	16820	15760	20190	17590	61	5320	500	11080	10	1	12231342	2247	79.52	3.44	12	1.17	231.00	5342.00	57500	20240223	-68.05	9800	20231027	87.45	57500	-68.05	20240223	11800	55.68	20240104	57500	-68.05	20240223	9800	87.45	20231027	3.60	N	270660	500	61 억		0	N	N	167	N	00	N
87	20240816	111017	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	18430	550	2	3.08	2444950180	132368	18.10	18350	18730	18210	23200	12520	17880	18470.86	0.00	0	8165	20960	19420	18360	16820	15760	20190	17590	61	5320	500	11080	10	1	12231342	2254	79.78	3.45	12	1.08	231.00	5342.00	57500	20240223	-67.95	9800	20231027	88.06	57500	-67.95	20240223	11800	56.19	20240104	57500	-67.95	20240223	9800	88.06	20231027	3.60	N	270660	500	61 억		0	N	N	167	N	00	N
88	20240816	101013	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	18610	730	2	4.08	2078786040	112606	15.40	18350	18730	18210	23200	12520	17880	18460.70	0.00	0	8764	20960	19420	18360	16820	15760	20190	17590	61	5320	500	11080	10	1	12231342	2276	80.56	3.48	12	0.92	231.00	5342.00	57500	20240223	-67.63	9800	20231027	89.90	57500	-67.63	20240223	11800	57.71	20240104	57500	-67.63	20240223	9800	89.90	20231027	3.60	N	270660	500	61 억		0	N	N	167	N	00	N
89	20240816	091015	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	18250	370	2	2.07	595314250	32388	4.43	18350	18600	18210	23200	12520	17880	18380.70	0.00	0	-3144	20960	19420	18360	16820	15760	20190	17590	61	5320	500	11080	10	1	12231342	2232	79.00	3.42	12	0.26	231.00	5342.00	57500	20240223	-68.26	9800	20231027	86.22	57500	-68.26	20240223	11800	54.66	20240104	57500	-68.26	20240223	9800	86.22	20231027	3.60	N	270660	500	61 억		0	N	N	167	N	00	N
90	20240814	161014	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	17880	580	2	3.35	13651242960	726786	507.82	17600	19900	17300	22450	12110	17300	18783.86	0.00	0	-18134	18606	17952	17556	16902	16506	17755	16705	61	5150	500	10720	10	1	12231342	2187	77.40	3.35	12	5.94	231.00	5342.00	57500	20240223	-68.90	9800	20231027	82.45	57500	-68.90	20240223	11800	51.53	20240104	57500	-68.90	20240223	9800	82.45	20231027	3.63	N	270660	500	61 억		0	N	N	167	N	00	N
91	20240814	151016	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	18000	700	2	4.05	13344082300	709636	495.84	17600	19900	17300	22450	12110	17300	18804.12	0.00	0	-20510	18606	17952	17556	16902	16506	17755	16705	61	5150	500	10720	10	1	12231342	2202	77.92	3.37	12	5.80	231.00	5342.00	57500	20240223	-68.70	9800	20231027	83.67	57500	-68.70	20240223	11800	52.54	20240104	57500	-68.70	20240223	9800	83.67	20231027	3.63	N	270660	500	61 억		0	N	N	0	N	00	N
92	20240814	141020	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	17940	640	2	3.70	13033013600	692331	483.74	17600	19900	17300	22450	12110	17300	18824.83	0.00	0	-28491	18606	17952	17556	16902	16506	17755	16705	61	5150	500	10720	10	1	12231342	2194	77.66	3.36	12	5.66	231.00	5342.00	57500	20240223	-68.80	9800	20231027	83.06	57500	-68.80	20240223	11800	52.03	20240104	57500	-68.80	20240223	9800	83.06	20231027	3.63	N	270660	500	61 억		0	N	N	0	N	00	N
93	20240814	131019	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	18050	750	2	4.34	12472304940	661134	461.95	17600	19900	17300	22450	12110	17300	18865.02	0.00	0	-36630	18606	17952	17556	16902	16506	17755	16705	61	5150	500	10720	10	1	12231342	2208	78.14	3.38	12	5.41	231.00	5342.00	57500	20240223	-68.61	9800	20231027	84.18	57500	-68.61	20240223	11800	52.97	20240104	57500	-68.61	20240223	9800	84.18	20231027	3.63	N	270660	500	61 억		0	N	N	0	N	00	N
94	20240814	121013	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	18190	890	2	5.14	11777379110	622754	435.13	17600	19900	17300	22450	12110	17300	18911.77	0.00	0	-45526	18606	17952	17556	16902	16506	17755	16705	61	5150	500	10720	10	1	12231342	2225	78.74	3.41	12	5.09	231.00	5342.00	57500	20240223	-68.37	9800	20231027	85.61	57500	-68.37	20240223	11800	54.15	20240104	57500	-68.37	20240223	9800	85.61	20231027	3.63	N	270660	500	61 억		0	N	N	0	N	00	N
95	20240814	111008	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	17530	230	2	1.33	953574550	54307	37.95	17600	17800	17300	22450	12110	17300	17558.96	0.00	0	1554	18606	17952	17556	16902	16506	17755	16705	61	5150	500	10720	10	1	12231342	2144	75.89	3.28	12	0.44	231.00	5342.00	57500	20240223	-69.51	9800	20231027	78.88	57500	-69.51	20240223	11800	48.56	20240104	57500	-69.51	20240223	9800	78.88	20231027	3.63	N	270660	500	61 억		0	N	N	0	N	00	N
96	20240814	101005	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	17520	220	2	1.27	875731260	49862	34.84	17600	17800	17300	22450	12110	17300	17563.10	0.00	0	-233	18606	17952	17556	16902	16506	17755	16705	61	5150	500	10720	10	1	12231342	2143	75.84	3.28	12	0.41	231.00	5342.00	57500	20240223	-69.53	9800	20231027	78.78	57500	-69.53	20240223	11800	48.47	20240104	57500	-69.53	20240223	9800	78.78	20231027	3.63	N	270660	500	61 억		0	N	N	0	N	00	N
97	20240814	091041	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	17600	300	2	1.73	484976410	27472	19.20	17600	17800	17490	22450	12110	17300	17653.48	0.00	0	227	18606	17952	17556	16902	16506	17755	16705	61	5150	500	10720	10	1	12231342	2153	76.19	3.29	12	0.22	231.00	5342.00	57500	20240223	-69.39	9800	20231027	79.59	57500	-69.39	20240223	11800	49.15	20240104	57500	-69.39	20240223	9800	79.59	20231027	3.63	N	270660	500	61 억		0	N	N	0	N	00	N
98	20240813	160959	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	17300	-350	5	-1.98	2503237220	142400	287.32	17600	18210	17160	22900	12360	17650	17579.48	0.17	0	-52336	18136	17892	17496	17252	16856	18015	17375	61	5250	500	10940	10	1	12231342	2116	74.89	3.24	12	1.16	231.00	5342.00	57500	20240223	-69.91	9800	20231027	76.53	57500	-69.91	20240223	11800	46.61	20240104	57500	-69.91	20240223	9800	76.53	20231027	3.66	N	270660	500	61 억		21397	N	N	0	N	00	N
99	20240813	151006	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	17350	-300	5	-1.70	2435139860	138465	279.38	17600	18210	17160	22900	12360	17650	17586.68	0.17	0	-53191	18136	17892	17496	17252	16856	18015	17375	61	5250	500	10940	10	1	12231342	2122	75.11	3.25	12	1.13	231.00	5342.00	57500	20240223	-69.83	9800	20231027	77.04	57500	-69.83	20240223	11800	47.03	20240104	57500	-69.83	20240223	9800	77.04	20231027	3.66	N	270660	500	61 억		21397	N	N	0	N	00	N
100	20240813	141005	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	17260	-390	5	-2.21	2334272180	132644	267.63	17600	18210	17160	22900	12360	17650	17598.02	0.17	0	-56659	18136	17892	17496	17252	16856	18015	17375	61	5250	500	10940	10	1	12231342	2111	74.72	3.23	12	1.08	231.00	5342.00	57500	20240223	-69.98	9800	20231027	76.12	57500	-69.98	20240223	11800	46.27	20240104	57500	-69.98	20240223	9800	76.12	20231027	3.66	N	270660	500	61 억		21397	N	N	0	N	00	N
101	20240813	131005	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	17280	-370	5	-2.10	2291261460	130154	262.61	17600	18210	17160	22900	12360	17650	17604.23	0.17	0	-57172	18136	17892	17496	17252	16856	18015	17375	61	5250	500	10940	10	1	12231342	2114	74.81	3.23	12	1.06	231.00	5342.00	57500	20240223	-69.95	9800	20231027	76.33	57500	-69.95	20240223	11800	46.44	20240104	57500	-69.95	20240223	9800	76.33	20231027	3.66	N	270660	500	61 억		21397	N	N	0	N	00	N
102	20240813	121000	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	17300	-350	5	-1.98	2233284040	126803	255.85	17600	18210	17160	22900	12360	17650	17612.23	0.17	0	-58467	18136	17892	17496	17252	16856	18015	17375	61	5250	500	10940	10	1	12231342	2116	74.89	3.24	12	1.04	231.00	5342.00	57500	20240223	-69.91	9800	20231027	76.53	57500	-69.91	20240223	11800	46.61	20240104	57500	-69.91	20240223	9800	76.53	20231027	3.66	N	270660	500	61 억		21397	N	N	0	N	00	N
103	20240813	110959	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	17200	-450	5	-2.55	2086652490	118288	238.67	17600	18210	17180	22900	12360	17650	17640.44	0.17	0	-56776	18136	17892	17496	17252	16856	18015	17375	61	5250	500	10940	10	1	12231342	2104	74.46	3.22	12	0.97	231.00	5342.00	57500	20240223	-70.09	9800	20231027	75.51	57500	-70.09	20240223	11800	45.76	20240104	57500	-70.09	20240223	9800	75.51	20231027	3.66	N	270660	500	61 억		21397	N	N	0	N	00	N
104	20240813	100958	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	17300	-350	5	-1.98	1877520680	106157	214.19	17600	18210	17300	22900	12360	17650	17686.26	0.17	0	-56028	18136	17892	17496	17252	16856	18015	17375	61	5250	500	10940	10	1	12231342	2116	74.89	3.24	12	0.87	231.00	5342.00	57500	20240223	-69.91	9800	20231027	76.53	57500	-69.91	20240223	11800	46.61	20240104	57500	-69.91	20240223	9800	76.53	20231027	3.66	N	270660	500	61 억		21397	N	N	0	N	00	N
105	20240813	091004	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	17600	-50	5	-0.28	61722540	3509	7.08	17600	17680	17520	22900	12360	17650	17589.78	0.17	0	-455	18136	17892	17496	17252	16856	18015	17375	61	5250	500	10940	10	1	12231342	2153	76.19	3.29	12	0.03	231.00	5342.00	57500	20240223	-69.39	9800	20231027	79.59	57500	-69.39	20240223	11800	49.15	20240104	57500	-69.39	20240223	9800	79.59	20231027	3.66	N	270660	500	61 억		21397	N	N	0	N	00	N
106	20240812	160949	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	17650	450	2	2.62	862151250	49175	71.58	17100	17740	17100	22350	12040	17200	17531.90	0.11	0	6943	17806	17502	17186	16882	16566	17655	17035	61	5150	500	10660	10	1	12231342	2159	76.41	3.30	12	0.40	231.00	5342.00	57500	20240223	-69.30	9800	20231027	80.10	57500	-69.30	20240223	11800	49.58	20240104	57500	-69.30	20240223	9800	80.10	20231027	3.65	N	270660	500	61 억		13839	N	N	92	N	00	N
107	20240812	150953	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	17630	430	2	2.50	818794620	46716	68.00	17100	17740	17100	22350	12040	17200	17527.07	0.11	0	7072	17806	17502	17186	16882	16566	17655	17035	61	5150	500	10660	10	1	12231342	2156	76.32	3.30	12	0.38	231.00	5342.00	57500	20240223	-69.34	9800	20231027	79.90	57500	-69.34	20240223	11800	49.41	20240104	57500	-69.34	20240223	9800	79.90	20231027	3.65	N	270660	500	61 억		13839	N	N	92	N	00	N
108	20240812	140952	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	17590	390	2	2.27	720399270	41124	59.86	17100	17740	17100	22350	12040	17200	17517.73	0.11	0	5060	17806	17502	17186	16882	16566	17655	17035	61	5150	500	10660	10	1	12231342	2151	76.15	3.29	12	0.34	231.00	5342.00	57500	20240223	-69.41	9800	20231027	79.49	57500	-69.41	20240223	11800	49.07	20240104	57500	-69.41	20240223	9800	79.49	20231027	3.65	N	270660	500	61 억		13839	N	N	92	N	00	N
109	20240812	130948	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	17500	300	2	1.74	667358310	38106	55.47	17100	17740	17100	22350	12040	17200	17513.21	0.11	0	3895	17806	17502	17186	16882	16566	17655	17035	61	5150	500	10660	10	1	12231342	2140	75.76	3.28	12	0.31	231.00	5342.00	57500	20240223	-69.57	9800	20231027	78.57	57500	-69.57	20240223	11800	48.31	20240104	57500	-69.57	20240223	9800	78.57	20231027	3.65	N	270660	500	61 억		13839	N	N	92	N	00	N
110	20240812	120949	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	17520	320	2	1.86	584569960	33396	48.61	17100	17740	17100	22350	12040	17200	17504.19	0.11	0	3585	17806	17502	17186	16882	16566	17655	17035	61	5150	500	10660	10	1	12231342	2143	75.84	3.28	12	0.27	231.00	5342.00	57500	20240223	-69.53	9800	20231027	78.78	57500	-69.53	20240223	11800	48.47	20240104	57500	-69.53	20240223	9800	78.78	20231027	3.65	N	270660	500	61 억		13839	N	N	92	N	00	N
111	20240812	110952	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	17470	270	2	1.57	536676370	30658	44.63	17100	17740	17100	22350	12040	17200	17505.26	0.11	0	2767	17806	17502	17186	16882	16566	17655	17035	61	5150	500	10660	10	1	12231342	2137	75.63	3.27	12	0.25	231.00	5342.00	57500	20240223	-69.62	9800	20231027	78.27	57500	-69.62	20240223	11800	48.05	20240104	57500	-69.62	20240223	9800	78.27	20231027	3.65	N	270660	500	61 억		13839	N	N	92	N	00	N
112	20240812	100941	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	17540	340	2	1.98	421859310	24104	35.09	17100	17740	17100	22350	12040	17200	17501.63	0.11	0	2663	17806	17502	17186	16882	16566	17655	17035	61	5150	500	10660	10	1	12231342	2145	75.93	3.28	12	0.20	231.00	5342.00	57500	20240223	-69.50	9800	20231027	78.98	57500	-69.50	20240223	11800	48.64	20240104	57500	-69.50	20240223	9800	78.98	20231027	3.65	N	270660	500	61 억		13839	N	N	92	N	00	N
113	20240812	090940	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	17450	250	2	1.45	120140300	6961	10.13	17100	17450	17100	22350	12040	17200	17259.06	0.11	0	1443	17806	17502	17186	16882	16566	17655	17035	61	5150	500	10660	10	1	12231342	2134	75.54	3.27	12	0.06	231.00	5342.00	57500	20240223	-69.65	9800	20231027	78.06	57500	-69.65	20240223	11800	47.88	20240104	57500	-69.65	20240223	9800	78.06	20231027	3.65	N	270660	500	61 억		13839	N	N	92	N	00	N
114	20240809	160936	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	17200	500	2	2.99	1180532700	68608	93.35	16870	17490	16870	21700	11690	16700	17206.94	0.00	0	24533	17140	16920	16690	16470	16240	16805	16355	61	5000	500	10350	10	1	12231342	2104	74.46	3.22	12	0.56	231.00	5342.00	57500	20240223	-70.09	9800	20231027	75.51	57500	-70.09	20240223	11800	45.76	20240104	57500	-70.09	20240223	9800	75.51	20231027	3.65	N	270660	500	61 억		0	N	N	92	N	00	N
115	20240809	150958	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	17200	500	2	2.99	1134478970	65930	89.71	16870	17490	16870	21700	11690	16700	17207.33	0.00	0	24112	17140	16920	16690	16470	16240	16805	16355	61	5000	500	10350	10	1	12231342	2104	74.46	3.22	12	0.54	231.00	5342.00	57500	20240223	-70.09	9800	20231027	75.51	57500	-70.09	20240223	11800	45.76	20240104	57500	-70.09	20240223	9800	75.51	20231027	3.65	N	270660	500	61 억		0	N	N	0	N	00	N
116	20240809	141003	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	17110	410	2	2.46	1048348640	60923	82.90	16870	17490	16870	21700	11690	16700	17207.76	0.00	0	20862	17140	16920	16690	16470	16240	16805	16355	61	5000	500	10350	10	1	12231342	2093	74.07	3.20	12	0.50	231.00	5342.00	57500	20240223	-70.24	9800	20231027	74.59	57500	-70.24	20240223	11800	45.00	20240104	57500	-70.24	20240223	9800	74.59	20231027	3.65	N	270660	500	61 억		0	N	N	0	N	00	N
117	20240809	130955	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	17260	560	2	3.35	883223840	51323	69.83	16870	17490	16870	21700	11690	16700	17209.12	0.00	0	19065	17140	16920	16690	16470	16240	16805	16355	61	5000	500	10350	10	1	12231342	2111	74.72	3.23	12	0.42	231.00	5342.00	57500	20240223	-69.98	9800	20231027	76.12	57500	-69.98	20240223	11800	46.27	20240104	57500	-69.98	20240223	9800	76.12	20231027	3.65	N	270660	500	61 억		0	N	N	0	N	00	N
118	20240809	120954	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	17260	560	2	3.35	816433320	47446	64.56	16870	17490	16870	21700	11690	16700	17207.63	0.00	0	17356	17140	16920	16690	16470	16240	16805	16355	61	5000	500	10350	10	1	12231342	2111	74.72	3.23	12	0.39	231.00	5342.00	57500	20240223	-69.98	9800	20231027	76.12	57500	-69.98	20240223	11800	46.27	20240104	57500	-69.98	20240223	9800	76.12	20231027	3.65	N	270660	500	61 억		0	N	N	0	N	00	N
119	20240809	110947	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	17230	530	2	3.17	762070240	44289	60.26	16870	17490	16870	21700	11690	16700	17206.76	0.00	0	15163	17140	16920	16690	16470	16240	16805	16355	61	5000	500	10350	10	1	12231342	2107	74.59	3.23	12	0.36	231.00	5342.00	57500	20240223	-70.03	9800	20231027	75.82	57500	-70.03	20240223	11800	46.02	20240104	57500	-70.03	20240223	9800	75.82	20231027	3.65	N	270660	500	61 억		0	N	N	0	N	00	N
120	20240809	100954	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	17300	600	2	3.59	578239820	33601	45.72	16870	17490	16870	21700	11690	16700	17209.01	0.00	0	13568	17140	16920	16690	16470	16240	16805	16355	61	5000	500	10350	10	1	12231342	2116	74.89	3.24	12	0.27	231.00	5342.00	57500	20240223	-69.91	9800	20231027	76.53	57500	-69.91	20240223	11800	46.61	20240104	57500	-69.91	20240223	9800	76.53	20231027	3.65	N	270660	500	61 억		0	N	N	0	N	00	N
121	20240809	090950	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	17370	670	2	4.01	273881320	16023	21.80	16870	17490	16870	21700	11690	16700	17093.01	0.00	0	8232	17140	16920	16690	16470	16240	16805	16355	61	5000	500	10350	10	1	12231342	2125	75.19	3.25	12	0.13	231.00	5342.00	57500	20240223	-69.79	9800	20231027	77.24	57500	-69.79	20240223	11800	47.20	20240104	57500	-69.79	20240223	9800	77.24	20231027	3.65	N	270660	500	61 억		0	N	N	0	N	00	N
122	20240808	160932	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	16700	-370	5	-2.17	1208289820	72536	118.75	16800	16910	16460	22150	11950	17070	16657.58	0.00	0	-3958	17530	17300	17150	16920	16770	17415	17035	61	5080	500	10580	10	1	12231342	2043	72.29	3.13	12	0.59	231.00	5342.00	57500	20240223	-70.96	9800	20231027	70.41	57500	-70.96	20240223	11800	41.53	20240104	57500	-70.96	20240223	9800	70.41	20231027	4.05	N	270660	500	61 억		0	N	N	0	N	00	N
123	20240808	150946	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	16690	-380	5	-2.23	1130064790	67845	111.07	16800	16910	16460	22150	11950	17070	16656.51	0.00	0	-2988	17530	17300	17150	16920	16770	17415	17035	61	5080	500	10580	10	1	12231342	2041	72.25	3.12	12	0.55	231.00	5342.00	57500	20240223	-70.97	9800	20231027	70.31	57500	-70.97	20240223	11800	41.44	20240104	57500	-70.97	20240223	9800	70.31	20231027	4.05	N	270660	500	61 억		0	N	N	0	N	00	N
124	20240808	140947	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	16730	-340	5	-1.99	1021265260	61327	100.40	16800	16910	16460	22150	11950	17070	16652.72	0.00	0	-4042	17530	17300	17150	16920	16770	17415	17035	61	5080	500	10580	10	1	12231342	2046	72.42	3.13	12	0.50	231.00	5342.00	57500	20240223	-70.90	9800	20231027	70.71	57500	-70.90	20240223	11800	41.78	20240104	57500	-70.90	20240223	9800	70.71	20231027	4.05	N	270660	500	61 억		0	N	N	0	N	00	N
125	20240808	130945	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	16610	-460	5	-2.69	888258380	53349	87.34	16800	16910	16460	22150	11950	17070	16649.87	0.00	0	-3206	17530	17300	17150	16920	16770	17415	17035	61	5080	500	10580	10	1	12231342	2032	71.90	3.11	12	0.44	231.00	5342.00	57500	20240223	-71.11	9800	20231027	69.49	57500	-71.11	20240223	11800	40.76	20240104	57500	-71.11	20240223	9800	69.49	20231027	4.05	N	270660	500	61 억		0	N	N	0	N	00	N
126	20240808	120949	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	16840	-230	5	-1.35	760203130	45725	74.86	16800	16910	16460	22150	11950	17070	16625.45	0.00	0	-2432	17530	17300	17150	16920	16770	17415	17035	61	5080	500	10580	10	1	12231342	2060	72.90	3.15	12	0.37	231.00	5342.00	57500	20240223	-70.71	9800	20231027	71.84	57500	-70.71	20240223	11800	42.71	20240104	57500	-70.71	20240223	9800	71.84	20231027	4.05	N	270660	500	61 억		0	N	N	0	N	00	N
127	20240808	110943	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	16790	-280	5	-1.64	660279580	39759	65.09	16800	16910	16460	22150	11950	17070	16606.93	0.00	0	-3259	17530	17300	17150	16920	16770	17415	17035	61	5080	500	10580	10	1	12231342	2054	72.68	3.14	12	0.33	231.00	5342.00	57500	20240223	-70.80	9800	20231027	71.33	57500	-70.80	20240223	11800	42.29	20240104	57500	-70.80	20240223	9800	71.33	20231027	4.05	N	270660	500	61 억		0	N	N	0	N	00	N
128	20240808	100940	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	16600	-470	5	-2.75	551002020	33192	54.34	16800	16910	16460	22150	11950	17070	16600.30	0.00	0	-4117	17530	17300	17150	16920	16770	17415	17035	61	5080	500	10580	10	1	12231342	2030	71.86	3.11	12	0.27	231.00	5342.00	57500	20240223	-71.13	9800	20231027	69.39	57500	-71.13	20240223	11800	40.68	20240104	57500	-71.13	20240223	9800	69.39	20231027	4.05	N	270660	500	61 억		0	N	N	0	N	00	N
129	20240808	090936	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	16860	-210	5	-1.23	68075960	4065	6.65	16800	16900	16500	22150	11950	17070	16746.06	0.00	0	-54	17530	17300	17150	16920	16770	17415	17035	61	5080	500	10580	10	1	12231342	2062	72.99	3.16	12	0.03	231.00	5342.00	57500	20240223	-70.68	9800	20231027	72.04	57500	-70.68	20240223	11800	42.88	20240104	57500	-70.68	20240223	9800	72.04	20231027	4.05	N	270660	500	61 억		0	N	N	0	N	00	N
130	20240807	160921	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	17070	-130	5	-0.76	1028170640	59823	27.58	17000	17380	17000	22350	12040	17200	17187.63	0.02	0	-10654	18700	17950	16650	15900	14600	18325	16275	61	5150	500	10660	10	1	12231342	2088	73.90	3.20	12	0.49	231.00	5342.00	57500	20240223	-70.31	9800	20231027	74.18	57500	-70.31	20240223	11800	44.66	20240104	57500	-70.31	20240223	9800	74.18	20231027	4.35	N	270660	500	61 억		2596	N	N	0	N	00	N
131	20240807	150933	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	17080	-120	5	-0.70	949366720	55209	25.45	17000	17380	17000	22350	12040	17200	17195.87	0.02	0	-9816	18700	17950	16650	15900	14600	18325	16275	61	5150	500	10660	10	1	12231342	2089	73.94	3.20	12	0.45	231.00	5342.00	57500	20240223	-70.30	9800	20231027	74.29	57500	-70.30	20240223	11800	44.75	20240104	57500	-70.30	20240223	9800	74.29	20231027	4.35	N	270660	500	61 억		2596	N	N	0	N	00	N
132	20240807	140939	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	17240	40	2	0.23	775225170	45046	20.77	17000	17380	17000	22350	12040	17200	17209.64	0.02	0	-6502	18700	17950	16650	15900	14600	18325	16275	61	5150	500	10660	10	1	12231342	2109	74.63	3.23	12	0.37	231.00	5342.00	57500	20240223	-70.02	9800	20231027	75.92	57500	-70.02	20240223	11800	46.10	20240104	57500	-70.02	20240223	9800	75.92	20231027	4.35	N	270660	500	61 억		2596	N	N	0	N	00	N
133	20240807	130934	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	17150	-50	5	-0.29	730133990	42429	19.56	17000	17380	17000	22350	12040	17200	17208.37	0.02	0	-6955	18700	17950	16650	15900	14600	18325	16275	61	5150	500	10660	10	1	12231342	2098	74.24	3.21	12	0.35	231.00	5342.00	57500	20240223	-70.17	9800	20231027	75.00	57500	-70.17	20240223	11800	45.34	20240104	57500	-70.17	20240223	9800	75.00	20231027	4.35	N	270660	500	61 억		2596	N	N	0	N	00	N
134	20240807	120936	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	17250	50	2	0.29	628052180	36489	16.82	17000	17380	17000	22350	12040	17200	17212.10	0.02	0	-6389	18700	17950	16650	15900	14600	18325	16275	61	5150	500	10660	10	1	12231342	2110	74.68	3.23	12	0.30	231.00	5342.00	57500	20240223	-70.00	9800	20231027	76.02	57500	-70.00	20240223	11800	46.19	20240104	57500	-70.00	20240223	9800	76.02	20231027	4.35	N	270660	500	61 억		2596	N	N	0	N	00	N
135	20240807	110935	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	17200	0	3	0.00	503356070	29246	13.48	17000	17380	17000	22350	12040	17200	17211.11	0.02	0	-7939	18700	17950	16650	15900	14600	18325	16275	61	5150	500	10660	10	1	12231342	2104	74.46	3.22	12	0.24	231.00	5342.00	57500	20240223	-70.09	9800	20231027	75.51	57500	-70.09	20240223	11800	45.76	20240104	57500	-70.09	20240223	9800	75.51	20231027	4.35	N	270660	500	61 억		2596	N	N	0	N	00	N
136	20240807	100928	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	17050	-150	5	-0.87	342776260	19911	9.18	17000	17380	17000	22350	12040	17200	17215.43	0.02	0	-6423	18700	17950	16650	15900	14600	18325	16275	61	5150	500	10660	10	1	12231342	2085	73.81	3.19	12	0.16	231.00	5342.00	57500	20240223	-70.35	9800	20231027	73.98	57500	-70.35	20240223	11800	44.49	20240104	57500	-70.35	20240223	9800	73.98	20231027	4.35	N	270660	500	61 억		2596	N	N	0	N	00	N
137	20240807	090956	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	17300	100	2	0.58	132291280	7701	3.55	17000	17380	17000	22350	12040	17200	17178.42	0.02	0	-1467	18700	17950	16650	15900	14600	18325	16275	61	5150	500	10660	10	1	12231342	2116	74.89	3.24	12	0.06	231.00	5342.00	57500	20240223	-69.91	9800	20231027	76.53	57500	-69.91	20240223	11800	46.61	20240104	57500	-69.91	20240223	9800	76.53	20231027	4.35	N	270660	500	61 억		2596	N	N	0	N	00	N
138	20240806	160917	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	17200	1400	2	8.86	3570327080	216069	74.83	15450	17400	15350	20500	11060	15800	16524.96	0.00	0	78370	20446	18122	16496	14172	12546	17310	13360	61	4700	500	9790	10	1	12231342	2104	74.46	3.22	12	1.77	231.00	5342.00	57500	20240223	-70.09	9800	20231027	75.51	57500	-70.09	20240223	11800	45.76	20240104	57500	-70.09	20240223	9800	75.51	20231027	4.35	N	270660	500	61 억		0	N	N	0	N	00	N
139	20240806	150930	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	17260	1460	2	9.24	3500350830	211999	73.42	15450	17400	15350	20500	11060	15800	16512.32	0.00	0	77967	20446	18122	16496	14172	12546	17310	13360	61	4700	500	9790	10	1	12231342	2111	74.72	3.23	12	1.73	231.00	5342.00	57500	20240223	-69.98	9800	20231027	76.12	57500	-69.98	20240223	11800	46.27	20240104	57500	-69.98	20240223	9800	76.12	20231027	4.35	N	270660	500	61 억		0	N	N	0	N	00	N
140	20240806	140926	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	17040	1240	2	7.85	3349089780	203228	70.38	15450	17400	15350	20500	11060	15800	16480.62	0.00	0	73709	20446	18122	16496	14172	12546	17310	13360	61	4700	500	9790	10	1	12231342	2084	73.77	3.19	12	1.66	231.00	5342.00	57500	20240223	-70.37	9800	20231027	73.88	57500	-70.37	20240223	11800	44.41	20240104	57500	-70.37	20240223	9800	73.88	20231027	4.35	N	270660	500	61 억		0	N	N	0	N	00	N
141	20240806	130930	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	17090	1290	2	8.16	2941769610	179540	62.18	15450	17230	15350	20500	11060	15800	16386.16	0.00	0	63728	20446	18122	16496	14172	12546	17310	13360	61	4700	500	9790	10	1	12231342	2090	73.98	3.20	12	1.47	231.00	5342.00	57500	20240223	-70.28	9800	20231027	74.39	57500	-70.28	20240223	11800	44.83	20240104	57500	-70.28	20240223	9800	74.39	20231027	4.35	N	270660	500	61 억		0	N	N	0	N	00	N
142	20240806	120932	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	16920	1120	2	7.09	2722193090	166639	57.71	15450	17230	15350	20500	11060	15800	16336.98	0.00	0	53604	20446	18122	16496	14172	12546	17310	13360	61	4700	500	9790	10	1	12231342	2070	73.25	3.17	12	1.36	231.00	5342.00	57500	20240223	-70.57	9800	20231027	72.65	57500	-70.57	20240223	11800	43.39	20240104	57500	-70.57	20240223	9800	72.65	20231027	4.35	N	270660	500	61 억		0	N	N	0	N	00	N
143	20240806	110919	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	16750	950	2	6.01	2498234390	153361	53.11	15450	17230	15350	20500	11060	15800	16291.00	0.00	0	45952	20446	18122	16496	14172	12546	17310	13360	61	4700	500	9790	10	1	12231342	2049	72.51	3.14	12	1.25	231.00	5342.00	57500	20240223	-70.87	9800	20231027	70.92	57500	-70.87	20240223	11800	41.95	20240104	57500	-70.87	20240223	9800	70.92	20231027	4.35	N	270660	500	61 억		0	N	N	0	N	00	N
144	20240806	100918	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	17070	1270	2	8.04	2056399780	126880	43.94	15450	17230	15350	20500	11060	15800	16208.55	0.00	0	34767	20446	18122	16496	14172	12546	17310	13360	61	4700	500	9790	10	1	12231342	2088	73.90	3.20	12	1.04	231.00	5342.00	57500	20240223	-70.31	9800	20231027	74.18	57500	-70.31	20240223	11800	44.66	20240104	57500	-70.31	20240223	9800	74.18	20231027	4.35	N	270660	500	61 억		0	N	N	0	N	00	N
145	20240806	090926	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	16000	200	2	1.27	1020105880	64347	22.28	15450	16490	15450	20500	11060	15800	15853.49	0.00	0	8166	20446	18122	16496	14172	12546	17310	13360	61	4700	500	9790	10	1	12231342	1957	69.26	3.00	12	0.53	231.00	5342.00	57500	20240223	-72.17	9800	20231027	63.27	57500	-72.17	20240223	11800	35.59	20240104	57500	-72.17	20240223	9800	63.27	20231027	4.35	N	270660	500	61 억		0	N	N	0	N	00	N
146	20240805	160906	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	15800	-3320	5	-17.36	4712299220	281490	219.07	18700	18820	14870	24850	13390	19120	16743.02	0.00	0	15993	20280	19700	19410	18830	18540	19555	18685	61	5730	500	11850	10	1	12231342	1933	68.40	2.96	12	2.30	231.00	5342.00	57500	20240223	-72.52	9800	20231027	61.22	57500	-72.52	20240223	11800	33.90	20240104	57500	-72.52	20240223	9800	61.22	20231027	4.42	N	270660	500	61 억		0	N	N	0	N	00	N
147	20240805	150923	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	15300	-3820	5	-19.98	4270585810	253140	197.01	18700	18820	14870	24850	13390	19120	16870.45	0.00	0	12182	20280	19700	19410	18830	18540	19555	18685	61	5730	500	11850	10	1	12231342	1871	66.23	2.86	12	2.07	231.00	5342.00	57500	20240223	-73.39	9800	20231027	56.12	57500	-73.39	20240223	11800	29.66	20240104	57500	-73.39	20240223	9800	56.12	20231027	4.42	N	270660	500	61 억		0	N	N	0	N	00	N
148	20240805	140923	58	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	16360	-2760	5	-14.44	3229730130	185834	144.62	18700	18820	15590	24850	13390	19120	17379.65	0.00	0	-5895	20280	19700	19410	18830	18540	19555	18685	61	5730	500	11850	10	1	12231342	2001	70.82	3.06	12	1.52	231.00	5342.00	57500	20240223	-71.55	9800	20231027	66.94	57500	-71.55	20240223	11800	38.64	20240104	57500	-71.55	20240223	9800	66.94	20231027	4.42	N	270660	500	61 억		0	N	N	0	N	00	N
149	20240805	130922	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	16720	-2400	5	-12.55	2822811020	161175	125.43	18700	18820	16550	24850	13390	19120	17513.95	0.00	0	-9923	20280	19700	19410	18830	18540	19555	18685	61	5730	500	11850	10	1	12231342	2045	72.38	3.13	12	1.32	231.00	5342.00	57500	20240223	-70.92	9800	20231027	70.61	57500	-70.92	20240223	11800	41.69	20240104	57500	-70.92	20240223	9800	70.61	20231027	4.42	N	270660	500	61 억		0	N	N	0	N	00	N
150	20240805	120917	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	17190	-1930	5	-10.09	2221298690	125510	97.68	18700	18820	17190	24850	13390	19120	17698.18	0.00	0	-14090	20280	19700	19410	18830	18540	19555	18685	61	5730	500	11850	10	1	12231342	2103	74.42	3.22	12	1.03	231.00	5342.00	57500	20240223	-70.10	9800	20231027	75.41	57500	-70.10	20240223	11800	45.68	20240104	57500	-70.10	20240223	9800	75.41	20231027	4.42	N	270660	500	61 억		0	N	N	0	N	00	N
151	20240805	110915	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	17350	-1770	5	-9.26	1694403780	95034	73.96	18700	18820	17310	24850	13390	19120	17829.45	0.00	0	-9699	20280	19700	19410	18830	18540	19555	18685	61	5730	500	11850	10	1	12231342	2122	75.11	3.25	12	0.78	231.00	5342.00	57500	20240223	-69.83	9800	20231027	77.04	57500	-69.83	20240223	11800	47.03	20240104	57500	-69.83	20240223	9800	77.04	20231027	4.42	N	270660	500	61 억		0	N	N	0	N	00	N
152	20240805	100913	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	17820	-1300	5	-6.80	1097876690	61040	47.50	18700	18820	17660	24850	13390	19120	17986.18	0.00	0	-5820	20280	19700	19410	18830	18540	19555	18685	61	5730	500	11850	10	1	12231342	2180	77.14	3.34	12	0.50	231.00	5342.00	57500	20240223	-69.01	9800	20231027	81.84	57500	-69.01	20240223	11800	51.02	20240104	57500	-69.01	20240223	9800	81.84	20231027	4.42	N	270660	500	61 억		0	N	N	0	N	00	N
153	20240805	090908	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	17820	-1300	5	-6.80	328222380	17964	13.98	18700	18820	17820	24850	13390	19120	18271.12	0.00	0	-1626	20280	19700	19410	18830	18540	19555	18685	61	5730	500	11850	10	1	12231342	2180	77.14	3.34	12	0.15	231.00	5342.00	57500	20240223	-69.01	9800	20231027	81.84	57500	-69.01	20240223	11800	51.02	20240104	57500	-69.01	20240223	9800	81.84	20231027	4.42	N	270660	500	61 억		0	N	N	0	N	00	N
154	20240802	160900	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	19120	-1230	5	-6.04	2443064680	126046	94.67	19990	19990	19120	26450	14250	20350	19382.38	0.00	0	-59145	20936	20642	20106	19812	19276	20790	19960	61	6100	500	12610	10	1	12231342	2339	82.77	3.58	12	1.03	231.00	5342.00	57500	20240223	-66.75	9800	20231027	95.10	57500	-66.75	20240223	11800	62.03	20240104	57500	-66.75	20240223	9800	95.10	20231027	4.51	N	270660	500	61 억		0	N	N	331	N	00	N
155	20240802	150900	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	19160	-1190	5	-5.85	2329587630	120115	90.21	19990	19990	19130	26450	14250	20350	19394.60	0.00	0	-58433	20936	20642	20106	19812	19276	20790	19960	61	6100	500	12610	10	1	12231342	2344	82.94	3.59	12	0.98	231.00	5342.00	57500	20240223	-66.68	9800	20231027	95.51	57500	-66.68	20240223	11800	62.37	20240104	57500	-66.68	20240223	9800	95.51	20231027	4.51	N	270660	500	61 억		0	N	N	331	N	00	N
156	20240802	140904	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	19180	-1170	5	-5.75	2085284290	107376	80.64	19990	19990	19160	26450	14250	20350	19420.35	0.00	0	-53990	20936	20642	20106	19812	19276	20790	19960	61	6100	500	12610	10	1	12231342	2346	83.03	3.59	12	0.88	231.00	5342.00	57500	20240223	-66.64	9800	20231027	95.71	57500	-66.64	20240223	11800	62.54	20240104	57500	-66.64	20240223	9800	95.71	20231027	4.51	N	270660	500	61 억		0	N	N	331	N	00	N
157	20240802	130901	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	19240	-1110	5	-5.45	1774582470	91200	68.50	19990	19990	19220	26450	14250	20350	19458.09	0.00	0	-44367	20936	20642	20106	19812	19276	20790	19960	61	6100	500	12610	10	1	12231342	2353	83.29	3.60	12	0.75	231.00	5342.00	57500	20240223	-66.54	9800	20231027	96.33	57500	-66.54	20240223	11800	63.05	20240104	57500	-66.54	20240223	9800	96.33	20231027	4.51	N	270660	500	61 억		0	N	N	331	N	00	N
158	20240802	120901	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	19330	-1020	5	-5.01	1558006370	79957	60.05	19990	19990	19250	26450	14250	20350	19485.50	0.00	0	-40266	20936	20642	20106	19812	19276	20790	19960	61	6100	500	12610	10	1	12231342	2364	83.68	3.62	12	0.65	231.00	5342.00	57500	20240223	-66.38	9800	20231027	97.24	57500	-66.38	20240223	11800	63.81	20240104	57500	-66.38	20240223	9800	97.24	20231027	4.51	N	270660	500	61 억		0	N	N	331	N	00	N
159	20240802	110901	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	19430	-920	5	-4.52	1118568040	57241	42.99	19990	19990	19380	26450	14250	20350	19541.31	0.00	0	-27194	20936	20642	20106	19812	19276	20790	19960	61	6100	500	12610	10	1	12231342	2377	84.11	3.64	12	0.47	231.00	5342.00	57500	20240223	-66.21	9800	20231027	98.27	57500	-66.21	20240223	11800	64.66	20240104	57500	-66.21	20240223	9800	98.27	20231027	4.51	N	270660	500	61 억		0	N	N	331	N	00	N
160	20240802	100856	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	19580	-770	5	-3.78	937363970	47944	36.01	19990	19990	19380	26450	14250	20350	19551.14	0.00	0	-22203	20936	20642	20106	19812	19276	20790	19960	61	6100	500	12610	10	1	12231342	2395	84.76	3.67	12	0.39	231.00	5342.00	57500	20240223	-65.95	9800	20231027	99.80	57500	-65.95	20240223	11800	65.93	20240104	57500	-65.95	20240223	9800	99.80	20231027	4.51	N	270660	500	61 억		0	N	N	331	N	00	N
161	20240802	090903	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	19690	-660	5	-3.24	188785880	9550	7.17	19990	19990	19550	26450	14250	20350	19767.85	0.00	0	-2126	20936	20642	20106	19812	19276	20790	19960	61	6100	500	12610	10	1	12231342	2408	85.24	3.69	12	0.08	231.00	5342.00	57500	20240223	-65.76	9800	20231027	100.92	57500	-65.76	20240223	11800	66.86	20240104	57500	-65.76	20240223	9800	100.92	20231027	4.51	N	270660	500	61 억		0	N	N	331	N	00	N
162	20240801	160857	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	20350	940	2	4.84	2662483960	132092	201.30	19570	20400	19570	25200	13590	19410	20156.08	0.00	0	48090	19836	19622	19416	19202	18996	19520	19100	61	5790	500	12030	50	1	12231342	2489	88.10	3.81	12	1.08	231.00	5342.00	57500	20240223	-64.61	9800	20231027	107.65	57500	-64.61	20240223	11800	72.46	20240104	57500	-64.61	20240223	9800	107.65	20231027	4.53	N	270660	500	61 억		0	N	N	331	N	00	N
163	20240801	150918	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	20300	890	2	4.59	2388704210	118633	180.79	19570	20400	19570	25200	13590	19410	20135.24	0.00	0	47885	19836	19622	19416	19202	18996	19520	19100	61	5790	500	12030	50	1	12231342	2483	87.88	3.80	12	0.97	231.00	5342.00	57500	20240223	-64.70	9800	20231027	107.14	57500	-64.70	20240223	11800	72.03	20240104	57500	-64.70	20240223	9800	107.14	20231027	4.53	N	270660	500	61 억		0	N	N	0	N	00	N
164	20240801	140909	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	20100	690	2	3.55	1928349860	95909	146.16	19570	20300	19570	25200	13590	19410	20106.04	0.00	0	38910	19836	19622	19416	19202	18996	19520	19100	61	5790	500	12030	50	1	12231342	2458	87.01	3.76	12	0.78	231.00	5342.00	57500	20240223	-65.04	9800	20231027	105.10	57500	-65.04	20240223	11800	70.34	20240104	57500	-65.04	20240223	9800	105.10	20231027	4.53	N	270660	500	61 억		0	N	N	0	N	00	N
165	20240801	130901	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	20200	790	2	4.07	1777450160	88438	134.78	19570	20300	19570	25200	13590	19410	20098.26	0.00	0	36009	19836	19622	19416	19202	18996	19520	19100	61	5790	500	12030	50	1	12231342	2471	87.45	3.78	12	0.72	231.00	5342.00	57500	20240223	-64.87	9800	20231027	106.12	57500	-64.87	20240223	11800	71.19	20240104	57500	-64.87	20240223	9800	106.12	20231027	4.53	N	270660	500	61 억		0	N	N	0	N	00	N
166	20240801	120905	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	20250	840	2	4.33	1633829210	81327	123.94	19570	20300	19570	25200	13590	19410	20089.63	0.00	0	33507	19836	19622	19416	19202	18996	19520	19100	61	5790	500	12030	50	1	12231342	2477	87.66	3.79	12	0.66	231.00	5342.00	57500	20240223	-64.78	9800	20231027	106.63	57500	-64.78	20240223	11800	71.61	20240104	57500	-64.78	20240223	9800	106.63	20231027	4.53	N	270660	500	61 억		0	N	N	0	N	00	N
167	20240801	110906	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	20100	690	2	3.55	1442647760	71857	109.51	19570	20300	19570	25200	13590	19410	20076.65	0.00	0	29116	19836	19622	19416	19202	18996	19520	19100	61	5790	500	12030	50	1	12231342	2458	87.01	3.76	12	0.59	231.00	5342.00	57500	20240223	-65.04	9800	20231027	105.10	57500	-65.04	20240223	11800	70.34	20240104	57500	-65.04	20240223	9800	105.10	20231027	4.53	N	270660	500	61 억		0	N	N	0	N	00	N
168	20240801	100900	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	20200	790	2	4.07	1214304350	60485	92.18	19570	20300	19570	25200	13590	19410	20076.12	0.00	0	24861	19836	19622	19416	19202	18996	19520	19100	61	5790	500	12030	50	1	12231342	2471	87.45	3.78	12	0.49	231.00	5342.00	57500	20240223	-64.87	9800	20231027	106.12	57500	-64.87	20240223	11800	71.19	20240104	57500	-64.87	20240223	9800	106.12	20231027	4.53	N	270660	500	61 억		0	N	N	0	N	00	N
169	20240801	090852	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	20100	690	2	3.55	394518350	19799	30.17	19570	20150	19570	25200	13590	19410	19926.18	0.00	0	7013	19836	19622	19416	19202	18996	19520	19100	61	5790	500	12030	50	1	12231342	2458	87.01	3.76	12	0.16	231.00	5342.00	57500	20240223	-65.04	9800	20231027	105.10	57500	-65.04	20240223	11800	70.34	20240104	57500	-65.04	20240223	9800	105.10	20231027	4.53	N	270660	500	61 억		0	N	N	0	N	00	N