KissMeData/425420/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	161242	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	19270	70	2	0.36	407883100	21273	89.87	19210	19610	18950	24950	13440	19200	19173.69	0.70	0	4582	20080	19640	19310	18870	18540	19475	18705	11	5750	100	13440	10	1	11381000	2193	19.74	3.08	12	0.19	976.00	6259.00	48000	20231116	-59.85	16520	20240805	16.65	43950	-56.15	20240321	16520	16.65	20240805	48000	-59.85	20231116	16520	16.65	20240805	4.01	N	425420	100	11 억		79950	N	N	14	N	00	N
3	20240830	151258	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	19290	90	2	0.47	388922480	20289	85.71	19210	19610	18950	24950	13440	19200	19169.06	0.70	0	5013	20080	19640	19310	18870	18540	19475	18705	11	5750	100	13440	10	1	11381000	2195	19.76	3.08	12	0.18	976.00	6259.00	48000	20231116	-59.81	16520	20240805	16.77	43950	-56.11	20240321	16520	16.77	20240805	48000	-59.81	20231116	16520	16.77	20240805	4.01	N	425420	100	11 억		79950	N	N	76	N	00	N
4	20240830	141256	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	19440	240	2	1.25	312058480	16311	68.90	19210	19610	18950	24950	13440	19200	19131.60	0.70	0	3717	20080	19640	19310	18870	18540	19475	18705	11	5750	100	13440	10	1	11381000	2212	19.92	3.11	12	0.14	976.00	6259.00	48000	20231116	-59.50	16520	20240805	17.68	43950	-55.77	20240321	16520	17.68	20240805	48000	-59.50	20231116	16520	17.68	20240805	4.01	N	425420	100	11 억		79950	N	N	76	N	00	N
5	20240830	131248	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	19050	-150	5	-0.78	240876360	12591	53.19	19210	19610	18950	24950	13440	19200	19130.60	0.70	0	813	20080	19640	19310	18870	18540	19475	18705	11	5750	100	13440	10	1	11381000	2168	19.52	3.04	12	0.11	976.00	6259.00	48000	20231116	-60.31	16520	20240805	15.31	43950	-56.66	20240321	16520	15.31	20240805	48000	-60.31	20231116	16520	15.31	20240805	4.01	N	425420	100	11 억		79950	N	N	76	N	00	N
6	20240830	121254	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	18990	-210	5	-1.09	147297980	7662	32.37	19210	19610	18990	24950	13440	19200	19224.62	0.70	0	493	20080	19640	19310	18870	18540	19475	18705	11	5750	100	13440	10	1	11381000	2161	19.46	3.03	12	0.07	976.00	6259.00	48000	20231116	-60.44	16520	20240805	14.95	43950	-56.79	20240321	16520	14.95	20240805	48000	-60.44	20231116	16520	14.95	20240805	4.01	N	425420	100	11 억		79950	N	N	76	N	00	N
7	20240830	111307	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	19200	0	3	0.00	94768740	4908	20.73	19210	19610	19150	24950	13440	19200	19310.00	0.70	0	393	20080	19640	19310	18870	18540	19475	18705	11	5750	100	13440	10	1	11381000	2185	19.67	3.07	12	0.04	976.00	6259.00	48000	20231116	-60.00	16520	20240805	16.22	43950	-56.31	20240321	16520	16.22	20240805	48000	-60.00	20231116	16520	16.22	20240805	4.01	N	425420	100	11 억		79950	N	N	76	N	00	N
8	20240830	101300	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	19390	190	2	0.99	66602370	3442	14.54	19210	19610	19210	24950	13440	19200	19351.80	0.70	0	1098	20080	19640	19310	18870	18540	19475	18705	11	5750	100	13440	10	1	11381000	2207	19.87	3.10	12	0.03	976.00	6259.00	48000	20231116	-59.60	16520	20240805	17.37	43950	-55.88	20240321	16520	17.37	20240805	48000	-59.60	20231116	16520	17.37	20240805	4.01	N	425420	100	11 억		79950	N	N	76	N	00	N
9	20240830	091304	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	19600	400	2	2.08	14433710	743	3.14	19210	19610	19210	24950	13440	19200	19440.16	0.70	0	533	20080	19640	19310	18870	18540	19475	18705	11	5750	100	13440	10	1	11381000	2231	20.08	3.13	12	0.01	976.00	6259.00	48000	20231116	-59.17	16520	20240805	18.64	43950	-55.40	20240321	16520	18.64	20240805	48000	-59.17	20231116	16520	18.64	20240805	4.01	N	425420	100	11 억		79950	N	N	76	N	00	N
10	20240829	161304	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	19200	-950	5	-4.71	454145330	23514	149.25	19750	19750	18980	26150	14150	20150	19313.83	0.74	0	-3932	20810	20480	20120	19790	19430	20645	19955	11	6000	100	14100	10	1	11381000	2185	19.67	3.07	12	0.21	976.00	6259.00	48000	20231116	-60.00	16520	20240805	16.22	43950	-56.31	20240321	16520	16.22	20240805	48000	-60.00	20231116	16520	16.22	20240805	4.06	N	425420	100	11 억		84182	N	N	76	N	00	N
11	20240829	151317	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	19220	-930	5	-4.62	439493640	22751	144.40	19750	19750	18980	26150	14150	20150	19317.55	0.74	0	-3795	20810	20480	20120	19790	19430	20645	19955	11	6000	100	14100	10	1	11381000	2187	19.69	3.07	12	0.20	976.00	6259.00	48000	20231116	-59.96	16520	20240805	16.34	43950	-56.27	20240321	16520	16.34	20240805	48000	-59.96	20231116	16520	16.34	20240805	4.06	N	425420	100	11 억		84182	N	N	37	N	00	N
12	20240829	141317	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	19320	-830	5	-4.12	415756340	21520	136.59	19750	19750	18980	26150	14150	20150	19319.53	0.74	0	-3501	20810	20480	20120	19790	19430	20645	19955	11	6000	100	14100	10	1	11381000	2199	19.80	3.09	12	0.19	976.00	6259.00	48000	20231116	-59.75	16520	20240805	16.95	43950	-56.04	20240321	16520	16.95	20240805	48000	-59.75	20231116	16520	16.95	20240805	4.06	N	425420	100	11 억		84182	N	N	37	N	00	N
13	20240829	131317	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	19150	-1000	5	-4.96	370304170	19157	121.59	19750	19750	18980	26150	14150	20150	19329.97	0.74	0	-4044	20810	20480	20120	19790	19430	20645	19955	11	6000	100	14100	10	1	11381000	2179	19.62	3.06	12	0.17	976.00	6259.00	48000	20231116	-60.10	16520	20240805	15.92	43950	-56.43	20240321	16520	15.92	20240805	48000	-60.10	20231116	16520	15.92	20240805	4.06	N	425420	100	11 억		84182	N	N	37	N	00	N
14	20240829	121317	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	19060	-1090	5	-5.41	323343020	16691	105.94	19750	19750	19040	26150	14150	20150	19372.30	0.74	0	-3809	20810	20480	20120	19790	19430	20645	19955	11	6000	100	14100	10	1	11381000	2169	19.53	3.05	12	0.15	976.00	6259.00	48000	20231116	-60.29	16520	20240805	15.38	43950	-56.63	20240321	16520	15.38	20240805	48000	-60.29	20231116	16520	15.38	20240805	4.06	N	425420	100	11 억		84182	N	N	37	N	00	N
15	20240829	111316	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	19170	-980	5	-4.86	265273660	13654	86.66	19750	19750	19140	26150	14150	20150	19428.27	0.74	0	-1993	20810	20480	20120	19790	19430	20645	19955	11	6000	100	14100	10	1	11381000	2182	19.64	3.06	12	0.12	976.00	6259.00	48000	20231116	-60.06	16520	20240805	16.04	43950	-56.38	20240321	16520	16.04	20240805	48000	-60.06	20231116	16520	16.04	20240805	4.06	N	425420	100	11 억		84182	N	N	37	N	00	N
16	20240829	101307	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	19480	-670	5	-3.33	158193680	8107	51.46	19750	19750	19350	26150	14150	20150	19513.22	0.74	0	1125	20810	20480	20120	19790	19430	20645	19955	11	6000	100	14100	10	1	11381000	2217	19.96	3.11	12	0.07	976.00	6259.00	48000	20231116	-59.42	16520	20240805	17.92	43950	-55.68	20240321	16520	17.92	20240805	48000	-59.42	20231116	16520	17.92	20240805	4.06	N	425420	100	11 억		84182	N	N	37	N	00	N
17	20240829	091316	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	19450	-700	5	-3.47	111620610	5713	36.26	19750	19750	19430	26150	14150	20150	19538.00	0.74	0	2278	20810	20480	20120	19790	19430	20645	19955	11	6000	100	14100	10	1	11381000	2214	19.93	3.11	12	0.05	976.00	6259.00	48000	20231116	-59.48	16520	20240805	17.74	43950	-55.75	20240321	16520	17.74	20240805	48000	-59.48	20231116	16520	17.74	20240805	4.06	N	425420	100	11 억		84182	N	N	37	N	00	N
18	20240828	161231	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	20150	50	2	0.25	314120040	15640	87.50	19910	20450	19760	26100	14100	20100	20084.40	0.75	0	-1399	21113	20606	20093	19586	19073	20350	19330	11	6000	100	14070	50	1	11381000	2293	20.65	3.22	12	0.14	976.00	6259.00	48000	20231116	-58.02	16520	20240805	21.97	43950	-54.15	20240321	16520	21.97	20240805	48000	-58.02	20231116	16520	21.97	20240805	4.05	N	425420	100	11 억		85558	N	N	37	N	00	N
19	20240828	151241	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	20300	200	2	1.00	279996940	13949	78.04	19910	20450	19760	26100	14100	20100	20072.90	0.75	0	-2461	21113	20606	20093	19586	19073	20350	19330	11	6000	100	14070	50	1	11381000	2310	20.80	3.24	12	0.12	976.00	6259.00	48000	20231116	-57.71	16520	20240805	22.88	43950	-53.81	20240321	16520	22.88	20240805	48000	-57.71	20231116	16520	22.88	20240805	4.05	N	425420	100	11 억		85558	N	N	7	N	00	N
20	20240828	141242	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	20200	100	2	0.50	246065540	12279	68.70	19910	20450	19760	26100	14100	20100	20039.54	0.75	0	-1915	21113	20606	20093	19586	19073	20350	19330	11	6000	100	14070	50	1	11381000	2299	20.70	3.23	12	0.11	976.00	6259.00	48000	20231116	-57.92	16520	20240805	22.28	43950	-54.04	20240321	16520	22.28	20240805	48000	-57.92	20231116	16520	22.28	20240805	4.05	N	425420	100	11 억		85558	N	N	7	N	00	N
21	20240828	131242	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	19860	-240	5	-1.19	222997320	11134	62.29	19910	20450	19760	26100	14100	20100	20028.50	0.75	0	-2066	21113	20606	20093	19586	19073	20350	19330	11	6000	100	14070	10	1	11381000	2260	20.35	3.17	12	0.10	976.00	6259.00	48000	20231116	-58.62	16520	20240805	20.22	43950	-54.81	20240321	16520	20.22	20240805	48000	-58.62	20231116	16520	20.22	20240805	4.05	N	425420	100	11 억		85558	N	N	7	N	00	N
22	20240828	121237	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	19870	-230	5	-1.14	211191080	10539	58.96	19910	20450	19760	26100	14100	20100	20039.01	0.75	0	-1997	21113	20606	20093	19586	19073	20350	19330	11	6000	100	14070	10	1	11381000	2261	20.36	3.17	12	0.09	976.00	6259.00	48000	20231116	-58.60	16520	20240805	20.28	43950	-54.79	20240321	16520	20.28	20240805	48000	-58.60	20231116	16520	20.28	20240805	4.05	N	425420	100	11 억		85558	N	N	7	N	00	N
23	20240828	111237	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	20100	0	3	0.00	151807910	7564	42.32	19910	20450	19910	26100	14100	20100	20069.79	0.75	0	-1744	21113	20606	20093	19586	19073	20350	19330	11	6000	100	14070	50	1	11381000	2288	20.59	3.21	12	0.07	976.00	6259.00	48000	20231116	-58.12	16520	20240805	21.67	43950	-54.27	20240321	16520	21.67	20240805	48000	-58.12	20231116	16520	21.67	20240805	4.05	N	425420	100	11 억		85558	N	N	7	N	00	N
24	20240828	101305	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	20250	150	2	0.75	99947550	4979	27.86	19910	20450	19910	26100	14100	20100	20073.82	0.75	0	-583	21113	20606	20093	19586	19073	20350	19330	11	6000	100	14070	50	1	11381000	2305	20.75	3.24	12	0.04	976.00	6259.00	48000	20231116	-57.81	16520	20240805	22.58	43950	-53.92	20240321	16520	22.58	20240805	48000	-57.81	20231116	16520	22.58	20240805	4.05	N	425420	100	11 억		85558	N	N	7	N	00	N
25	20240828	091259	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	20200	100	2	0.50	14059050	703	3.93	19910	20300	19910	26100	14100	20100	19998.65	0.75	0	-443	21113	20606	20093	19586	19073	20350	19330	11	6000	100	14070	50	1	11381000	2299	20.70	3.23	12	0.01	976.00	6259.00	48000	20231116	-57.92	16520	20240805	22.28	43950	-54.04	20240321	16520	22.28	20240805	48000	-57.92	20231116	16520	22.28	20240805	4.05	N	425420	100	11 억		85558	N	N	7	N	00	N
26	20240827	161228	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	20100	-350	5	-1.71	353193800	17726	78.89	20600	20600	19580	26550	14350	20450	19925.14	0.73	0	3261	22483	21466	20883	19866	19283	21175	19575	11	6100	100	14310	50	1	11381000	2288	20.59	3.21	12	0.16	976.00	6259.00	48000	20231116	-58.12	16520	20240805	21.67	43950	-54.27	20240321	16520	21.67	20240805	48000	-58.12	20231116	16520	21.67	20240805	4.05	N	425420	100	11 억		82606	N	N	7	N	00	N
27	20240827	151238	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	20050	-400	5	-1.96	335338800	16836	74.93	20600	20600	19580	26550	14350	20450	19917.96	0.73	0	3268	22483	21466	20883	19866	19283	21175	19575	11	6100	100	14310	50	1	11381000	2282	20.54	3.20	12	0.15	976.00	6259.00	48000	20231116	-58.23	16520	20240805	21.37	43950	-54.38	20240321	16520	21.37	20240805	48000	-58.23	20231116	16520	21.37	20240805	4.05	N	425420	100	11 억		82606	N	N	60	N	00	N
28	20240827	141243	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	19980	-470	5	-2.30	298346360	14981	66.67	20600	20600	19580	26550	14350	20450	19914.98	0.73	0	3096	22483	21466	20883	19866	19283	21175	19575	11	6100	100	14310	10	1	11381000	2274	20.47	3.19	12	0.13	976.00	6259.00	48000	20231116	-58.38	16520	20240805	20.94	43950	-54.54	20240321	16520	20.94	20240805	48000	-58.38	20231116	16520	20.94	20240805	4.05	N	425420	100	11 억		82606	N	N	60	N	00	N
29	20240827	131246	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	19980	-470	5	-2.30	260710660	13090	58.26	20600	20600	19580	26550	14350	20450	19916.78	0.73	0	2739	22483	21466	20883	19866	19283	21175	19575	11	6100	100	14310	10	1	11381000	2274	20.47	3.19	12	0.12	976.00	6259.00	48000	20231116	-58.38	16520	20240805	20.94	43950	-54.54	20240321	16520	20.94	20240805	48000	-58.38	20231116	16520	20.94	20240805	4.05	N	425420	100	11 억		82606	N	N	60	N	00	N
30	20240827	121247	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	19970	-480	5	-2.35	228203220	11460	51.00	20600	20600	19580	26550	14350	20450	19913.02	0.73	0	2589	22483	21466	20883	19866	19283	21175	19575	11	6100	100	14310	10	1	11381000	2273	20.46	3.19	12	0.10	976.00	6259.00	48000	20231116	-58.40	16520	20240805	20.88	43950	-54.56	20240321	16520	20.88	20240805	48000	-58.40	20231116	16520	20.88	20240805	4.05	N	425420	100	11 억		82606	N	N	60	N	00	N
31	20240827	111245	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	19950	-500	5	-2.44	205536470	10325	45.95	20600	20600	19580	26550	14350	20450	19906.68	0.73	0	2047	22483	21466	20883	19866	19283	21175	19575	11	6100	100	14310	10	1	11381000	2271	20.44	3.19	12	0.09	976.00	6259.00	48000	20231116	-58.44	16520	20240805	20.76	43950	-54.61	20240321	16520	20.76	20240805	48000	-58.44	20231116	16520	20.76	20240805	4.05	N	425420	100	11 억		82606	N	N	60	N	00	N
32	20240827	101241	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	20050	-400	5	-1.96	180635520	9081	40.42	20600	20600	19580	26550	14350	20450	19891.59	0.73	0	1250	22483	21466	20883	19866	19283	21175	19575	11	6100	100	14310	50	1	11381000	2282	20.54	3.20	12	0.08	976.00	6259.00	48000	20231116	-58.23	16520	20240805	21.37	43950	-54.38	20240321	16520	21.37	20240805	48000	-58.23	20231116	16520	21.37	20240805	4.05	N	425420	100	11 억		82606	N	N	60	N	00	N
33	20240827	091242	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	19580	-870	5	-4.25	73188770	3675	16.36	20600	20600	19580	26550	14350	20450	19915.31	0.73	0	-1112	22483	21466	20883	19866	19283	21175	19575	11	6100	100	14310	10	1	11381000	2228	20.06	3.13	12	0.03	976.00	6259.00	48000	20231116	-59.21	16520	20240805	18.52	43950	-55.45	20240321	16520	18.52	20240805	48000	-59.21	20231116	16520	18.52	20240805	4.05	N	425420	100	11 억		82606	N	N	60	N	00	N
34	20240826	161222	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	20450	-900	5	-4.22	465878350	22469	293.52	21900	21900	20300	27750	14950	21350	20734.28	0.74	0	-1345	21850	21600	21250	21000	20650	21725	21125	11	6400	100	14940	50	1	11381000	2327	20.95	3.27	12	0.20	976.00	6259.00	48000	20231116	-57.40	16520	20240805	23.79	43950	-53.47	20240321	16520	23.79	20240805	48000	-57.40	20231116	16520	23.79	20240805	4.04	N	425420	100	11 억		84424	N	N	60	N	00	N
35	20240826	151233	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	20400	-950	5	-4.45	444294150	21413	279.73	21900	21900	20300	27750	14950	21350	20748.80	0.74	0	-1776	21850	21600	21250	21000	20650	21725	21125	11	6400	100	14940	50	1	11381000	2322	20.90	3.26	12	0.19	976.00	6259.00	48000	20231116	-57.50	16520	20240805	23.49	43950	-53.58	20240321	16520	23.49	20240805	48000	-57.50	20231116	16520	23.49	20240805	4.04	N	425420	100	11 억		84424	N	N	3	N	00	N
36	20240826	141238	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	20300	-1050	5	-4.92	395335550	19004	248.26	21900	21900	20300	27750	14950	21350	20802.75	0.74	0	-2030	21850	21600	21250	21000	20650	21725	21125	11	6400	100	14940	50	1	11381000	2310	20.80	3.24	12	0.17	976.00	6259.00	48000	20231116	-57.71	16520	20240805	22.88	43950	-53.81	20240321	16520	22.88	20240805	48000	-57.71	20231116	16520	22.88	20240805	4.04	N	425420	100	11 억		84424	N	N	3	N	00	N
37	20240826	131238	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	20800	-550	5	-2.58	371017450	17813	232.70	21900	21900	20350	27750	14950	21350	20828.47	0.74	0	-1932	21850	21600	21250	21000	20650	21725	21125	11	6400	100	14940	50	1	11381000	2367	21.31	3.32	12	0.16	976.00	6259.00	48000	20231116	-56.67	16520	20240805	25.91	43950	-52.67	20240321	16520	25.91	20240805	48000	-56.67	20231116	16520	25.91	20240805	4.04	N	425420	100	11 억		84424	N	N	3	N	00	N
38	20240826	121232	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	20550	-800	5	-3.75	298891550	14283	186.58	21900	21900	20400	27750	14950	21350	20926.38	0.74	0	-2771	21850	21600	21250	21000	20650	21725	21125	11	6400	100	14940	50	1	11381000	2339	21.06	3.28	12	0.13	976.00	6259.00	48000	20231116	-57.19	16520	20240805	24.39	43950	-53.24	20240321	16520	24.39	20240805	48000	-57.19	20231116	16520	24.39	20240805	4.04	N	425420	100	11 억		84424	N	N	3	N	00	N
39	20240826	111233	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	20550	-800	5	-3.75	229752950	10912	142.55	21900	21900	20550	27750	14950	21350	21055.07	0.74	0	-3219	21850	21600	21250	21000	20650	21725	21125	11	6400	100	14940	50	1	11381000	2339	21.06	3.28	12	0.10	976.00	6259.00	48000	20231116	-57.19	16520	20240805	24.39	43950	-53.24	20240321	16520	24.39	20240805	48000	-57.19	20231116	16520	24.39	20240805	4.04	N	425420	100	11 억		84424	N	N	3	N	00	N
40	20240826	101236	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	20950	-400	5	-1.87	161192900	7599	99.27	21900	21900	20700	27750	14950	21350	21212.38	0.74	0	-1662	21850	21600	21250	21000	20650	21725	21125	11	6400	100	14940	50	1	11381000	2384	21.47	3.35	12	0.07	976.00	6259.00	48000	20231116	-56.35	16520	20240805	26.82	43950	-52.33	20240321	16520	26.82	20240805	48000	-56.35	20231116	16520	26.82	20240805	4.04	N	425420	100	11 억		84424	N	N	3	N	00	N
41	20240826	091231	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	21200	-150	5	-0.70	82316750	3823	49.94	21900	21900	21150	27750	14950	21350	21531.98	0.74	0	-1458	21850	21600	21250	21000	20650	21725	21125	11	6400	100	14940	50	1	11381000	2413	21.72	3.39	12	0.03	976.00	6259.00	48000	20231116	-55.83	16520	20240805	28.33	43950	-51.76	20240321	16520	28.33	20240805	48000	-55.83	20231116	16520	28.33	20240805	4.04	N	425420	100	11 억		84424	N	N	3	N	00	N
42	20240823	161221	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	21350	50	2	0.23	161607300	7639	49.22	21300	21500	20900	27650	14950	21300	21155.56	0.73	0	951	22600	21950	21550	20900	20500	21750	20700	11	6350	100	14910	50	1	11381000	2430	21.88	3.41	12	0.07	976.00	6259.00	48000	20231116	-55.52	16520	20240805	29.24	43950	-51.42	20240321	16520	29.24	20240805	48000	-55.52	20231116	16520	29.24	20240805	4.04	N	425420	100	11 억		83471	N	N	3	N	00	N
43	20240823	151234	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	21350	50	2	0.23	149886350	7090	45.68	21300	21500	20900	27650	14950	21300	21140.53	0.73	0	1037	22600	21950	21550	20900	20500	21750	20700	11	6350	100	14910	50	1	11381000	2430	21.88	3.41	12	0.06	976.00	6259.00	48000	20231116	-55.52	16520	20240805	29.24	43950	-51.42	20240321	16520	29.24	20240805	48000	-55.52	20231116	16520	29.24	20240805	4.04	N	425420	100	11 억		83471	N	N	627	N	00	N
44	20240823	141233	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	21250	-50	5	-0.23	127396900	6034	38.88	21300	21500	20900	27650	14950	21300	21113.18	0.73	0	744	22600	21950	21550	20900	20500	21750	20700	11	6350	100	14910	50	1	11381000	2418	21.77	3.40	12	0.05	976.00	6259.00	48000	20231116	-55.73	16520	20240805	28.63	43950	-51.65	20240321	16520	28.63	20240805	48000	-55.73	20231116	16520	28.63	20240805	4.04	N	425420	100	11 억		83471	N	N	627	N	00	N
45	20240823	131230	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	21300	0	3	0.00	108910850	5167	33.29	21300	21400	20900	27650	14950	21300	21078.16	0.73	0	893	22600	21950	21550	20900	20500	21750	20700	11	6350	100	14910	50	1	11381000	2424	21.82	3.40	12	0.05	976.00	6259.00	48000	20231116	-55.62	16520	20240805	28.93	43950	-51.54	20240321	16520	28.93	20240805	48000	-55.62	20231116	16520	28.93	20240805	4.04	N	425420	100	11 억		83471	N	N	627	N	00	N
46	20240823	121229	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	21100	-200	5	-0.94	86662950	4119	26.54	21300	21300	20900	27650	14950	21300	21039.80	0.73	0	0	22600	21950	21550	20900	20500	21750	20700	11	6350	100	14910	50	1	11381000	2401	21.62	3.37	12	0.04	976.00	6259.00	48000	20231116	-56.04	16520	20240805	27.72	43950	-51.99	20240321	16520	27.72	20240805	48000	-56.04	20231116	16520	27.72	20240805	4.04	N	425420	100	11 억		83471	N	N	627	N	00	N
47	20240823	111227	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	20950	-350	5	-1.64	77845500	3700	23.84	21300	21300	20900	27650	14950	21300	21039.32	0.73	0	1	22600	21950	21550	20900	20500	21750	20700	11	6350	100	14910	50	1	11381000	2384	21.47	3.35	12	0.03	976.00	6259.00	48000	20231116	-56.35	16520	20240805	26.82	43950	-52.33	20240321	16520	26.82	20240805	48000	-56.35	20231116	16520	26.82	20240805	4.04	N	425420	100	11 억		83471	N	N	627	N	00	N
48	20240823	101231	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	21150	-150	5	-0.70	68100650	3235	20.84	21300	21300	20950	27650	14950	21300	21051.21	0.73	0	53	22600	21950	21550	20900	20500	21750	20700	11	6350	100	14910	50	1	11381000	2407	21.67	3.38	12	0.03	976.00	6259.00	48000	20231116	-55.94	16520	20240805	28.03	43950	-51.88	20240321	16520	28.03	20240805	48000	-55.94	20231116	16520	28.03	20240805	4.04	N	425420	100	11 억		83471	N	N	627	N	00	N
49	20240823	091231	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	21150	-150	5	-0.70	12632050	599	3.86	21300	21300	21000	27650	14950	21300	21088.56	0.73	0	12	22600	21950	21550	20900	20500	21750	20700	11	6350	100	14910	50	1	11381000	2407	21.67	3.38	12	0.01	976.00	6259.00	48000	20231116	-55.94	16520	20240805	28.03	43950	-51.88	20240321	16520	28.03	20240805	48000	-55.94	20231116	16520	28.03	20240805	4.04	N	425420	100	11 억		83471	N	N	627	N	00	N
50	20240822	161225	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	21300	-500	5	-2.29	330860650	15454	123.08	22200	22200	21150	28300	15300	21800	21409.39	0.72	0	1722	22600	22200	21950	21550	21300	22075	21425	11	6500	100	15260	50	1	11381000	2424	21.82	3.40	12	0.14	976.00	6259.00	48000	20231116	-55.62	16520	20240805	28.93	43950	-51.54	20240321	16520	28.93	20240805	48000	-55.62	20231116	16520	28.93	20240805	4.02	N	425420	100	11 억		81783	N	N	627	N	00	N
51	20240822	151234	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	21400	-400	5	-1.83	312202800	14579	116.11	22200	22200	21150	28300	15300	21800	21414.56	0.72	0	1583	22600	22200	21950	21550	21300	22075	21425	11	6500	100	15260	50	1	11381000	2436	21.93	3.42	12	0.13	976.00	6259.00	48000	20231116	-55.42	16520	20240805	29.54	43950	-51.31	20240321	16520	29.54	20240805	48000	-55.42	20231116	16520	29.54	20240805	4.02	N	425420	100	11 억		81783	N	N	14	N	00	N
52	20240822	141235	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	21350	-450	5	-2.06	298695700	13946	111.07	22200	22200	21150	28300	15300	21800	21418.02	0.72	0	1599	22600	22200	21950	21550	21300	22075	21425	11	6500	100	15260	50	1	11381000	2430	21.88	3.41	12	0.12	976.00	6259.00	48000	20231116	-55.52	16520	20240805	29.24	43950	-51.42	20240321	16520	29.24	20240805	48000	-55.52	20231116	16520	29.24	20240805	4.02	N	425420	100	11 억		81783	N	N	14	N	00	N
53	20240822	131232	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	21400	-400	5	-1.83	257716450	12024	95.76	22200	22200	21150	28300	15300	21800	21433.50	0.72	0	937	22600	22200	21950	21550	21300	22075	21425	11	6500	100	15260	50	1	11381000	2436	21.93	3.42	12	0.11	976.00	6259.00	48000	20231116	-55.42	16520	20240805	29.54	43950	-51.31	20240321	16520	29.54	20240805	48000	-55.42	20231116	16520	29.54	20240805	4.02	N	425420	100	11 억		81783	N	N	14	N	00	N
54	20240822	121238	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	21350	-450	5	-2.06	205853800	9582	76.31	22200	22200	21150	28300	15300	21800	21483.39	0.72	0	-26	22600	22200	21950	21550	21300	22075	21425	11	6500	100	15260	50	1	11381000	2430	21.88	3.41	12	0.08	976.00	6259.00	48000	20231116	-55.52	16520	20240805	29.24	43950	-51.42	20240321	16520	29.24	20240805	48000	-55.52	20231116	16520	29.24	20240805	4.02	N	425420	100	11 억		81783	N	N	14	N	00	N
55	20240822	111226	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	21550	-250	5	-1.15	168264050	7818	62.27	22200	22200	21150	28300	15300	21800	21522.65	0.72	0	-205	22600	22200	21950	21550	21300	22075	21425	11	6500	100	15260	50	1	11381000	2453	22.08	3.44	12	0.07	976.00	6259.00	48000	20231116	-55.10	16520	20240805	30.45	43950	-50.97	20240321	16520	30.45	20240805	48000	-55.10	20231116	16520	30.45	20240805	4.02	N	425420	100	11 억		81783	N	N	14	N	00	N
56	20240822	101225	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	21600	-200	5	-0.92	109602850	5079	40.45	22200	22200	21150	28300	15300	21800	21579.61	0.72	0	-766	22600	22200	21950	21550	21300	22075	21425	11	6500	100	15260	50	1	11381000	2458	22.13	3.45	12	0.04	976.00	6259.00	48000	20231116	-55.00	16520	20240805	30.75	43950	-50.85	20240321	16520	30.75	20240805	48000	-55.00	20231116	16520	30.75	20240805	4.02	N	425420	100	11 억		81783	N	N	14	N	00	N
57	20240822	091228	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	21750	-50	5	-0.23	27469100	1249	9.95	22200	22200	21600	28300	15300	21800	21992.87	0.72	0	-605	22600	22200	21950	21550	21300	22075	21425	11	6500	100	15260	50	1	11381000	2475	22.28	3.47	12	0.01	976.00	6259.00	48000	20231116	-54.69	16520	20240805	31.66	43950	-50.51	20240321	16520	31.66	20240805	48000	-54.69	20231116	16520	31.66	20240805	4.02	N	425420	100	11 억		81783	N	N	14	N	00	N
58	20240821	161219	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	21800	-450	5	-2.02	275529950	12556	27.76	22250	22350	21700	28900	15600	22250	21944.22	0.73	0	-1084	23816	23032	22566	21782	21316	22800	21550	11	6650	100	15570	50	1	11381000	2481	22.34	3.48	12	0.11	976.00	6259.00	48000	20231116	-54.58	16520	20240805	31.96	43950	-50.40	20240321	16520	31.96	20240805	48000	-54.58	20231116	16520	31.96	20240805	4.04	N	425420	100	11 억		82867	N	N	14	N	00	N
59	20240821	151239	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	21950	-300	5	-1.35	255415350	11634	25.73	22250	22350	21700	28900	15600	22250	21954.22	0.73	0	-1376	23816	23032	22566	21782	21316	22800	21550	11	6650	100	15570	50	1	11381000	2498	22.49	3.51	12	0.10	976.00	6259.00	48000	20231116	-54.27	16520	20240805	32.87	43950	-50.06	20240321	16520	32.87	20240805	48000	-54.27	20231116	16520	32.87	20240805	4.04	N	425420	100	11 억		82867	N	N	9	N	00	N
60	20240821	141231	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	21800	-450	5	-2.02	235559650	10727	23.72	22250	22350	21700	28900	15600	22250	21959.51	0.73	0	-1818	23816	23032	22566	21782	21316	22800	21550	11	6650	100	15570	50	1	11381000	2481	22.34	3.48	12	0.09	976.00	6259.00	48000	20231116	-54.58	16520	20240805	31.96	43950	-50.40	20240321	16520	31.96	20240805	48000	-54.58	20231116	16520	31.96	20240805	4.04	N	425420	100	11 억		82867	N	N	9	N	00	N
61	20240821	131240	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	21950	-300	5	-1.35	207393550	9438	20.87	22250	22350	21700	28900	15600	22250	21974.31	0.73	0	-1800	23816	23032	22566	21782	21316	22800	21550	11	6650	100	15570	50	1	11381000	2498	22.49	3.51	12	0.08	976.00	6259.00	48000	20231116	-54.27	16520	20240805	32.87	43950	-50.06	20240321	16520	32.87	20240805	48000	-54.27	20231116	16520	32.87	20240805	4.04	N	425420	100	11 억		82867	N	N	9	N	00	N
62	20240821	121239	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	21750	-500	5	-2.25	186972000	8504	18.80	22250	22350	21700	28900	15600	22250	21986.36	0.73	0	-1596	23816	23032	22566	21782	21316	22800	21550	11	6650	100	15570	50	1	11381000	2475	22.28	3.47	12	0.07	976.00	6259.00	48000	20231116	-54.69	16520	20240805	31.66	43950	-50.51	20240321	16520	31.66	20240805	48000	-54.69	20231116	16520	31.66	20240805	4.04	N	425420	100	11 억		82867	N	N	9	N	00	N
63	20240821	111234	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	21800	-450	5	-2.02	158608950	7200	15.92	22250	22350	21700	28900	15600	22250	22029.02	0.73	0	-1684	23816	23032	22566	21782	21316	22800	21550	11	6650	100	15570	50	1	11381000	2481	22.34	3.48	12	0.06	976.00	6259.00	48000	20231116	-54.58	16520	20240805	31.96	43950	-50.40	20240321	16520	31.96	20240805	48000	-54.58	20231116	16520	31.96	20240805	4.04	N	425420	100	11 억		82867	N	N	9	N	00	N
64	20240821	101238	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	22100	-150	5	-0.67	88070750	3982	8.81	22250	22350	21850	28900	15600	22250	22117.21	0.73	0	-1306	23816	23032	22566	21782	21316	22800	21550	11	6650	100	15570	50	1	11381000	2515	22.64	3.53	12	0.03	976.00	6259.00	48000	20231116	-53.96	16520	20240805	33.78	43950	-49.72	20240321	16520	33.78	20240805	48000	-53.96	20231116	16520	33.78	20240805	4.04	N	425420	100	11 억		82867	N	N	9	N	00	N
65	20240821	091228	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	21950	-300	5	-1.35	45563550	2056	4.55	22250	22350	21900	28900	15600	22250	22161.26	0.73	0	-528	23816	23032	22566	21782	21316	22800	21550	11	6650	100	15570	50	1	11381000	2498	22.49	3.51	12	0.02	976.00	6259.00	48000	20231116	-54.27	16520	20240805	32.87	43950	-50.06	20240321	16520	32.87	20240805	48000	-54.27	20231116	16520	32.87	20240805	4.04	N	425420	100	11 억		82867	N	N	9	N	00	N
66	20240820	161214	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	22250	250	2	1.14	1012917200	45029	119.11	22400	23350	22100	28600	15400	22000	22494.77	0.64	0	6122	23133	22566	22283	21716	21433	22425	21575	11	6600	100	15400	50	1	11381000	2532	22.80	3.55	12	0.40	976.00	6259.00	48000	20231116	-53.65	16520	20240805	34.69	43950	-49.37	20240321	16520	34.69	20240805	48000	-53.65	20231116	16520	34.69	20240805	4.04	N	425420	100	11 억		73262	N	N	9	N	00	N
67	20240820	151229	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	22150	150	2	0.68	972039750	43187	114.24	22400	23350	22100	28600	15400	22000	22507.69	0.64	0	5282	23133	22566	22283	21716	21433	22425	21575	11	6600	100	15400	50	1	11381000	2521	22.69	3.54	12	0.38	976.00	6259.00	48000	20231116	-53.85	16520	20240805	34.08	43950	-49.60	20240321	16520	34.08	20240805	48000	-53.85	20231116	16520	34.08	20240805	4.04	N	425420	100	11 억		73262	N	N	3	N	00	N
68	20240820	141223	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	22250	250	2	1.14	805122000	35680	94.38	22400	23350	22150	28600	15400	22000	22565.08	0.64	0	2906	23133	22566	22283	21716	21433	22425	21575	11	6600	100	15400	50	1	11381000	2532	22.80	3.55	12	0.31	976.00	6259.00	48000	20231116	-53.65	16520	20240805	34.69	43950	-49.37	20240321	16520	34.69	20240805	48000	-53.65	20231116	16520	34.69	20240805	4.04	N	425420	100	11 억		73262	N	N	3	N	00	N
69	20240820	131228	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	22250	250	2	1.14	729242150	32264	85.34	22400	23350	22200	28600	15400	22000	22602.35	0.64	0	3233	23133	22566	22283	21716	21433	22425	21575	11	6600	100	15400	50	1	11381000	2532	22.80	3.55	12	0.28	976.00	6259.00	48000	20231116	-53.65	16520	20240805	34.69	43950	-49.37	20240321	16520	34.69	20240805	48000	-53.65	20231116	16520	34.69	20240805	4.04	N	425420	100	11 억		73262	N	N	3	N	00	N
70	20240820	121219	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	22250	250	2	1.14	652561100	28817	76.23	22400	23350	22200	28600	15400	22000	22645.00	0.64	0	3617	23133	22566	22283	21716	21433	22425	21575	11	6600	100	15400	50	1	11381000	2532	22.80	3.55	12	0.25	976.00	6259.00	48000	20231116	-53.65	16520	20240805	34.69	43950	-49.37	20240321	16520	34.69	20240805	48000	-53.65	20231116	16520	34.69	20240805	4.04	N	425420	100	11 억		73262	N	N	3	N	00	N
71	20240820	111218	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	22350	350	2	1.59	514734250	22634	59.87	22400	23350	22300	28600	15400	22000	22741.64	0.64	0	4318	23133	22566	22283	21716	21433	22425	21575	11	6600	100	15400	50	1	11381000	2544	22.90	3.57	12	0.20	976.00	6259.00	48000	20231116	-53.44	16520	20240805	35.29	43950	-49.15	20240321	16520	35.29	20240805	48000	-53.44	20231116	16520	35.29	20240805	4.04	N	425420	100	11 억		73262	N	N	3	N	00	N
72	20240820	101213	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	22350	350	2	1.59	440575400	19323	51.11	22400	23350	22300	28600	15400	22000	22800.57	0.64	0	3611	23133	22566	22283	21716	21433	22425	21575	11	6600	100	15400	50	1	11381000	2544	22.90	3.57	12	0.17	976.00	6259.00	48000	20231116	-53.44	16520	20240805	35.29	43950	-49.15	20240321	16520	35.29	20240805	48000	-53.44	20231116	16520	35.29	20240805	4.04	N	425420	100	11 억		73262	N	N	3	N	00	N
73	20240820	091218	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	23250	1250	2	5.68	216538450	9379	24.81	22400	23350	22400	28600	15400	22000	23087.58	0.64	0	5101	23133	22566	22283	21716	21433	22425	21575	11	6600	100	15400	50	1	11381000	2646	23.82	3.71	12	0.08	976.00	6259.00	48000	20231116	-51.56	16520	20240805	40.74	43950	-47.10	20240321	16520	40.74	20240805	48000	-51.56	20231116	16520	40.74	20240805	4.04	N	425420	100	11 억		73262	N	N	3	N	00	N
74	20240819	161204	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	22000	-750	5	-3.30	839371100	37575	79.46	22500	22850	22000	29550	15950	22750	22338.50	0.54	0	8415	23850	23300	22950	22400	22050	23125	22225	11	6800	100	15920	50	1	11381000	2504	22.54	3.51	12	0.33	976.00	6259.00	48000	20231116	-54.17	16520	20240805	33.17	43950	-49.94	20240321	16520	33.17	20240805	48000	-54.17	20231116	16520	33.17	20240805	4.08	N	425420	100	11 억		62019	N	N	3	N	00	N
75	20240819	151216	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	22150	-600	5	-2.64	760199300	33987	71.87	22500	22850	22050	29550	15950	22750	22367.30	0.54	0	7805	23850	23300	22950	22400	22050	23125	22225	11	6800	100	15920	50	1	11381000	2521	22.69	3.54	12	0.30	976.00	6259.00	48000	20231116	-53.85	16520	20240805	34.08	43950	-49.60	20240321	16520	34.08	20240805	48000	-53.85	20231116	16520	34.08	20240805	4.08	N	425420	100	11 억		62019	N	N	10	N	00	N
76	20240819	141216	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	22200	-550	5	-2.42	647289600	28882	61.08	22500	22850	22100	29550	15950	22750	22411.46	0.54	0	6623	23850	23300	22950	22400	22050	23125	22225	11	6800	100	15920	50	1	11381000	2527	22.75	3.55	12	0.25	976.00	6259.00	48000	20231116	-53.75	16520	20240805	34.38	43950	-49.49	20240321	16520	34.38	20240805	48000	-53.75	20231116	16520	34.38	20240805	4.08	N	425420	100	11 억		62019	N	N	10	N	00	N
77	20240819	131212	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	22250	-500	5	-2.20	471955850	20979	44.37	22500	22850	22250	29550	15950	22750	22496.52	0.54	0	2216	23850	23300	22950	22400	22050	23125	22225	11	6800	100	15920	50	1	11381000	2532	22.80	3.55	12	0.18	976.00	6259.00	48000	20231116	-53.65	16520	20240805	34.69	43950	-49.37	20240321	16520	34.69	20240805	48000	-53.65	20231116	16520	34.69	20240805	4.08	N	425420	100	11 억		62019	N	N	10	N	00	N
78	20240819	121211	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	22500	-250	5	-1.10	404897000	17973	38.01	22500	22850	22300	29550	15950	22750	22528.01	0.54	0	1926	23850	23300	22950	22400	22050	23125	22225	11	6800	100	15920	50	1	11381000	2561	23.05	3.59	12	0.16	976.00	6259.00	48000	20231116	-53.12	16520	20240805	36.20	43950	-48.81	20240321	16520	36.20	20240805	48000	-53.12	20231116	16520	36.20	20240805	4.08	N	425420	100	11 억		62019	N	N	10	N	00	N
79	20240819	111214	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	22400	-350	5	-1.54	314944350	13953	29.51	22500	22850	22350	29550	15950	22750	22571.74	0.54	0	1791	23850	23300	22950	22400	22050	23125	22225	11	6800	100	15920	50	1	11381000	2549	22.95	3.58	12	0.12	976.00	6259.00	48000	20231116	-53.33	16520	20240805	35.59	43950	-49.03	20240321	16520	35.59	20240805	48000	-53.33	20231116	16520	35.59	20240805	4.08	N	425420	100	11 억		62019	N	N	10	N	00	N
80	20240819	101212	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	22550	-200	5	-0.88	240074100	10621	22.46	22500	22850	22500	29550	15950	22750	22603.65	0.54	0	1784	23850	23300	22950	22400	22050	23125	22225	11	6800	100	15920	50	1	11381000	2566	23.10	3.60	12	0.09	976.00	6259.00	48000	20231116	-53.02	16520	20240805	36.50	43950	-48.69	20240321	16520	36.50	20240805	48000	-53.02	20231116	16520	36.50	20240805	4.08	N	425420	100	11 억		62019	N	N	10	N	00	N
81	20240819	091209	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	22650	-100	5	-0.44	60268750	2663	5.63	22500	22800	22500	29550	15950	22750	22631.68	0.54	0	135	23850	23300	22950	22400	22050	23125	22225	11	6800	100	15920	50	1	11381000	2578	23.21	3.62	12	0.02	976.00	6259.00	48000	20231116	-52.81	16520	20240805	37.11	43950	-48.46	20240321	16520	37.11	20240805	48000	-52.81	20231116	16520	37.11	20240805	4.08	N	425420	100	11 억		62019	N	N	10	N	00	N
82	20240816	161200	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	22750	550	2	2.48	1091549000	47084	74.28	23000	23500	22600	28850	15550	22200	23183.11	0.67	0	-14411	23700	22950	22200	21450	20700	23325	21825	11	6650	100	15540	50	1	11381000	2589	23.31	3.63	12	0.41	976.00	6259.00	48000	20231116	-52.60	16520	20240805	37.71	43950	-48.24	20240321	16520	37.71	20240805	48000	-52.60	20231116	16520	37.71	20240805	4.08	N	425420	100	11 억		75688	N	N	10	N	00	N
83	20240816	151209	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	23150	950	2	4.28	1035769950	44651	70.44	23000	23500	22600	28850	15550	22200	23197.02	0.67	0	-14405	23700	22950	22200	21450	20700	23325	21825	11	6650	100	15540	50	1	11381000	2635	23.72	3.70	12	0.39	976.00	6259.00	48000	20231116	-51.77	16520	20240805	40.13	43950	-47.33	20240321	16520	40.13	20240805	48000	-51.77	20231116	16520	40.13	20240805	4.08	N	425420	100	11 억		75688	N	N	3	N	00	N
84	20240816	141212	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	23250	1050	2	4.73	866131450	37316	58.87	23000	23500	22600	28850	15550	22200	23210.73	0.67	0	-11246	23700	22950	22200	21450	20700	23325	21825	11	6650	100	15540	50	1	11381000	2646	23.82	3.71	12	0.33	976.00	6259.00	48000	20231116	-51.56	16520	20240805	40.74	43950	-47.10	20240321	16520	40.74	20240805	48000	-51.56	20231116	16520	40.74	20240805	4.08	N	425420	100	11 억		75688	N	N	3	N	00	N
85	20240816	131212	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	23300	1100	2	4.95	786213000	33882	53.45	23000	23500	22600	28850	15550	22200	23204.44	0.67	0	-9404	23700	22950	22200	21450	20700	23325	21825	11	6650	100	15540	50	1	11381000	2652	23.87	3.72	12	0.30	976.00	6259.00	48000	20231116	-51.46	16520	20240805	41.04	43950	-46.99	20240321	16520	41.04	20240805	48000	-51.46	20231116	16520	41.04	20240805	4.08	N	425420	100	11 억		75688	N	N	3	N	00	N
86	20240816	121205	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	23300	1100	2	4.95	693415700	29896	47.16	23000	23500	22600	28850	15550	22200	23194.26	0.67	0	-7427	23700	22950	22200	21450	20700	23325	21825	11	6650	100	15540	50	1	11381000	2652	23.87	3.72	12	0.26	976.00	6259.00	48000	20231116	-51.46	16520	20240805	41.04	43950	-46.99	20240321	16520	41.04	20240805	48000	-51.46	20231116	16520	41.04	20240805	4.08	N	425420	100	11 억		75688	N	N	3	N	00	N
87	20240816	111210	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	23450	1250	2	5.63	579084950	25001	39.44	23000	23500	22600	28850	15550	22200	23162.47	0.67	0	-4972	23700	22950	22200	21450	20700	23325	21825	11	6650	100	15540	50	1	11381000	2669	24.03	3.75	12	0.22	976.00	6259.00	48000	20231116	-51.15	16520	20240805	41.95	43950	-46.64	20240321	16520	41.95	20240805	48000	-51.15	20231116	16520	41.95	20240805	4.08	N	425420	100	11 억		75688	N	N	3	N	00	N
88	20240816	101205	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	23000	800	2	3.60	418451800	18098	28.55	23000	23500	22600	28850	15550	22200	23121.44	0.67	0	-4811	23700	22950	22200	21450	20700	23325	21825	11	6650	100	15540	50	1	11381000	2618	23.57	3.67	12	0.16	976.00	6259.00	48000	20231116	-52.08	16520	20240805	39.23	43950	-47.67	20240321	16520	39.23	20240805	48000	-52.08	20231116	16520	39.23	20240805	4.08	N	425420	100	11 억		75688	N	N	3	N	00	N
89	20240816	091209	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	23200	1000	2	4.50	219488650	9467	14.94	23000	23500	22850	28850	15550	22200	23184.60	0.67	0	-2241	23700	22950	22200	21450	20700	23325	21825	11	6650	100	15540	50	1	11381000	2640	23.77	3.71	12	0.08	976.00	6259.00	48000	20231116	-51.67	16520	20240805	40.44	43950	-47.21	20240321	16520	40.44	20240805	48000	-51.67	20231116	16520	40.44	20240805	4.08	N	425420	100	11 억		75688	N	N	3	N	00	N
90	20240814	161208	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	22200	1350	2	6.47	1408698950	63086	482.01	21450	22950	21450	27100	14600	20850	22329.86	0.68	0	-1566	21750	21300	20900	20450	20050	21525	20675	11	6250	100	14590	50	1	11381000	2527	22.75	3.55	12	0.55	976.00	6259.00	48000	20231116	-53.75	16520	20240805	34.38	43950	-49.49	20240321	16520	34.38	20240805	48000	-53.75	20231116	16520	34.38	20240805	4.13	N	425420	100	11 억		76890	N	N	3	N	00	N
91	20240814	151209	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	22450	1600	2	7.67	1356204350	60719	463.93	21450	22950	21450	27100	14600	20850	22335.75	0.68	0	-1879	21750	21300	20900	20450	20050	21525	20675	11	6250	100	14590	50	1	11381000	2555	23.00	3.59	12	0.53	976.00	6259.00	48000	20231116	-53.23	16520	20240805	35.90	43950	-48.92	20240321	16520	35.90	20240805	48000	-53.23	20231116	16520	35.90	20240805	4.13	N	425420	100	11 억		76890	N	N	3	N	00	N
92	20240814	141217	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	22800	1950	2	9.35	1172631300	52606	401.94	21450	22950	21450	27100	14600	20850	22290.83	0.68	0	1091	21750	21300	20900	20450	20050	21525	20675	11	6250	100	14590	50	1	11381000	2595	23.36	3.64	12	0.46	976.00	6259.00	48000	20231116	-52.50	16520	20240805	38.01	43950	-48.12	20240321	16520	38.01	20240805	48000	-52.50	20231116	16520	38.01	20240805	4.13	N	425420	100	11 억		76890	N	N	3	N	00	N
93	20240814	131213	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	22550	1700	2	8.15	866084300	39099	298.74	21450	22800	21450	27100	14600	20850	22151.06	0.68	0	-309	21750	21300	20900	20450	20050	21525	20675	11	6250	100	14590	50	1	11381000	2566	23.10	3.60	12	0.34	976.00	6259.00	48000	20231116	-53.02	16520	20240805	36.50	43950	-48.69	20240321	16520	36.50	20240805	48000	-53.02	20231116	16520	36.50	20240805	4.13	N	425420	100	11 억		76890	N	N	3	N	00	N
94	20240814	121204	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	22200	1350	2	6.47	538039650	24543	187.52	21450	22300	21450	27100	14600	20850	21922.33	0.68	0	4862	21750	21300	20900	20450	20050	21525	20675	11	6250	100	14590	50	1	11381000	2527	22.75	3.55	12	0.22	976.00	6259.00	48000	20231116	-53.75	16520	20240805	34.38	43950	-49.49	20240321	16520	34.38	20240805	48000	-53.75	20231116	16520	34.38	20240805	4.13	N	425420	100	11 억		76890	N	N	3	N	00	N
95	20240814	111201	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	22050	1200	2	5.76	371001400	17006	129.94	21450	22100	21450	27100	14600	20850	21815.91	0.68	0	2478	21750	21300	20900	20450	20050	21525	20675	11	6250	100	14590	50	1	11381000	2510	22.59	3.52	12	0.15	976.00	6259.00	48000	20231116	-54.06	16520	20240805	33.47	43950	-49.83	20240321	16520	33.47	20240805	48000	-54.06	20231116	16520	33.47	20240805	4.13	N	425420	100	11 억		76890	N	N	3	N	00	N
96	20240814	101157	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	21650	800	2	3.84	233750350	10725	81.95	21450	22100	21450	27100	14600	20850	21794.90	0.68	0	782	21750	21300	20900	20450	20050	21525	20675	11	6250	100	14590	50	1	11381000	2464	22.18	3.46	12	0.09	976.00	6259.00	48000	20231116	-54.90	16520	20240805	31.05	43950	-50.74	20240321	16520	31.05	20240805	48000	-54.90	20231116	16520	31.05	20240805	4.13	N	425420	100	11 억		76890	N	N	3	N	00	N
97	20240814	091232	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	21500	650	2	3.12	40890600	1899	14.51	21450	21650	21450	27100	14600	20850	21532.70	0.68	0	-859	21750	21300	20900	20450	20050	21525	20675	11	6250	100	14590	50	1	11381000	2447	22.03	3.44	12	0.02	976.00	6259.00	48000	20231116	-55.21	16520	20240805	30.15	43950	-51.08	20240321	16520	30.15	20240805	48000	-55.21	20231116	16520	30.15	20240805	4.13	N	425420	100	11 억		76890	N	N	3	N	00	N
98	20240813	161152	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	20850	50	2	0.24	266477900	12805	25.38	20700	21350	20500	27000	14600	20800	20810.45	0.66	0	1978	22600	21700	21150	20250	19700	21425	19975	11	6200	100	14560	50	1	11381000	2373	21.36	3.33	12	0.11	976.00	6259.00	48000	20231116	-56.56	16520	20240805	26.21	43950	-52.56	20240321	16520	26.21	20240805	48000	-56.56	20231116	16520	26.21	20240805	4.18	N	425420	100	11 억		74912	N	N	3	N	00	N
99	20240813	151201	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	20800	0	3	0.00	253630400	12189	24.16	20700	21350	20500	27000	14600	20800	20808.14	0.66	0	1611	22600	21700	21150	20250	19700	21425	19975	11	6200	100	14560	50	1	11381000	2367	21.31	3.32	12	0.11	976.00	6259.00	48000	20231116	-56.67	16520	20240805	25.91	43950	-52.67	20240321	16520	25.91	20240805	48000	-56.67	20231116	16520	25.91	20240805	4.18	N	425420	100	11 억		74912	N	N	6	N	00	N
100	20240813	141156	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	20750	-50	5	-0.24	218336250	10496	20.80	20700	21350	20500	27000	14600	20800	20801.85	0.66	0	719	22600	21700	21150	20250	19700	21425	19975	11	6200	100	14560	50	1	11381000	2362	21.26	3.32	12	0.09	976.00	6259.00	48000	20231116	-56.77	16520	20240805	25.61	43950	-52.79	20240321	16520	25.61	20240805	48000	-56.77	20231116	16520	25.61	20240805	4.18	N	425420	100	11 억		74912	N	N	6	N	00	N
101	20240813	131156	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	20900	100	2	0.48	181483050	8725	17.29	20700	21350	20500	27000	14600	20800	20800.35	0.66	0	-213	22600	21700	21150	20250	19700	21425	19975	11	6200	100	14560	50	1	11381000	2379	21.41	3.34	12	0.08	976.00	6259.00	48000	20231116	-56.46	16520	20240805	26.51	43950	-52.45	20240321	16520	26.51	20240805	48000	-56.46	20231116	16520	26.51	20240805	4.18	N	425420	100	11 억		74912	N	N	6	N	00	N
102	20240813	121151	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	20800	0	3	0.00	177100200	8515	16.88	20700	21350	20500	27000	14600	20800	20798.61	0.66	0	-339	22600	21700	21150	20250	19700	21425	19975	11	6200	100	14560	50	1	11381000	2367	21.31	3.32	12	0.07	976.00	6259.00	48000	20231116	-56.67	16520	20240805	25.91	43950	-52.67	20240321	16520	25.91	20240805	48000	-56.67	20231116	16520	25.91	20240805	4.18	N	425420	100	11 억		74912	N	N	6	N	00	N
103	20240813	111148	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	20650	-150	5	-0.72	133727550	6430	12.74	20700	21350	20500	27000	14600	20800	20797.44	0.66	0	-550	22600	21700	21150	20250	19700	21425	19975	11	6200	100	14560	50	1	11381000	2350	21.16	3.30	12	0.06	976.00	6259.00	48000	20231116	-56.98	16520	20240805	25.00	43950	-53.01	20240321	16520	25.00	20240805	48000	-56.98	20231116	16520	25.00	20240805	4.18	N	425420	100	11 억		74912	N	N	6	N	00	N
104	20240813	101147	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	20600	-200	5	-0.96	88842800	4257	8.44	20700	21350	20500	27000	14600	20800	20869.81	0.66	0	-1278	22600	21700	21150	20250	19700	21425	19975	11	6200	100	14560	50	1	11381000	2344	21.11	3.29	12	0.04	976.00	6259.00	48000	20231116	-57.08	16520	20240805	24.70	43950	-53.13	20240321	16520	24.70	20240805	48000	-57.08	20231116	16520	24.70	20240805	4.18	N	425420	100	11 억		74912	N	N	6	N	00	N
105	20240813	091153	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	20950	150	2	0.72	24283450	1159	2.30	20700	21350	20700	27000	14600	20800	20952.07	0.66	0	-212	22600	21700	21150	20250	19700	21425	19975	11	6200	100	14560	50	1	11381000	2384	21.47	3.35	12	0.01	976.00	6259.00	48000	20231116	-56.35	16520	20240805	26.82	43950	-52.33	20240321	16520	26.82	20240805	48000	-56.35	20231116	16520	26.82	20240805	4.18	N	425420	100	11 억		74912	N	N	6	N	00	N
106	20240812	161136	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	20800	-200	5	-0.95	1067364700	50341	101.51	21000	22050	20600	27300	14700	21000	21205.02	0.78	0	-14005	22000	21500	20500	20000	19000	21750	20250	11	6300	100	14700	50	1	11381000	2367	21.31	3.32	12	0.44	976.00	6259.00	48000	20231116	-56.67	16520	20240805	25.91	43950	-52.67	20240321	16520	25.91	20240805	48000	-56.67	20231116	16520	25.91	20240805	4.15	N	425420	100	11 억		88697	N	N	6	N	00	N
107	20240812	151142	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	20700	-300	5	-1.43	1019321600	48023	96.83	21000	22050	20650	27300	14700	21000	21228.40	0.78	0	-13911	22000	21500	20500	20000	19000	21750	20250	11	6300	100	14700	50	1	11381000	2356	21.21	3.31	12	0.42	976.00	6259.00	48000	20231116	-56.88	16520	20240805	25.30	43950	-52.90	20240321	16520	25.30	20240805	48000	-56.88	20231116	16520	25.30	20240805	4.15	N	425420	100	11 억		88697	N	N	2	N	00	N
108	20240812	141141	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	20850	-150	5	-0.71	935621300	44011	88.74	21000	22050	20700	27300	14700	21000	21262.20	0.78	0	-13089	22000	21500	20500	20000	19000	21750	20250	11	6300	100	14700	50	1	11381000	2373	21.36	3.33	12	0.39	976.00	6259.00	48000	20231116	-56.56	16520	20240805	26.21	43950	-52.56	20240321	16520	26.21	20240805	48000	-56.56	20231116	16520	26.21	20240805	4.15	N	425420	100	11 억		88697	N	N	2	N	00	N
109	20240812	131136	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	20900	-100	5	-0.48	862269250	40490	81.64	21000	22050	20900	27300	14700	21000	21300.07	0.78	0	-11433	22000	21500	20500	20000	19000	21750	20250	11	6300	100	14700	50	1	11381000	2379	21.41	3.34	12	0.36	976.00	6259.00	48000	20231116	-56.46	16520	20240805	26.51	43950	-52.45	20240321	16520	26.51	20240805	48000	-56.46	20231116	16520	26.51	20240805	4.15	N	425420	100	11 억		88697	N	N	2	N	00	N
110	20240812	121138	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	21000	0	3	0.00	708254550	33137	66.82	21000	22050	20900	27300	14700	21000	21380.05	0.78	0	-11477	22000	21500	20500	20000	19000	21750	20250	11	6300	100	14700	50	1	11381000	2390	21.52	3.36	12	0.29	976.00	6259.00	48000	20231116	-56.25	16520	20240805	27.12	43950	-52.22	20240321	16520	27.12	20240805	48000	-56.25	20231116	16520	27.12	20240805	4.15	N	425420	100	11 억		88697	N	N	2	N	00	N
111	20240812	111141	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	21000	0	3	0.00	685824850	32074	64.67	21000	22050	20900	27300	14700	21000	21389.49	0.78	0	-10851	22000	21500	20500	20000	19000	21750	20250	11	6300	100	14700	50	1	11381000	2390	21.52	3.36	12	0.28	976.00	6259.00	48000	20231116	-56.25	16520	20240805	27.12	43950	-52.22	20240321	16520	27.12	20240805	48000	-56.25	20231116	16520	27.12	20240805	4.15	N	425420	100	11 억		88697	N	N	2	N	00	N
112	20240812	101127	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	21450	450	2	2.14	459010850	21377	43.10	21000	22050	21000	27300	14700	21000	21485.09	0.78	0	-3901	22000	21500	20500	20000	19000	21750	20250	11	6300	100	14700	50	1	11381000	2441	21.98	3.43	12	0.19	976.00	6259.00	48000	20231116	-55.31	16520	20240805	29.84	43950	-51.19	20240321	16520	29.84	20240805	48000	-55.31	20231116	16520	29.84	20240805	4.15	N	425420	100	11 억		88697	N	N	2	N	00	N
113	20240812	091128	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	21400	400	2	1.90	242337850	11317	22.82	21000	22050	21000	27300	14700	21000	21435.51	0.78	0	388	22000	21500	20500	20000	19000	21750	20250	11	6300	100	14700	50	1	11381000	2436	21.93	3.42	12	0.10	976.00	6259.00	48000	20231116	-55.42	16520	20240805	29.54	43950	-51.31	20240321	16520	29.54	20240805	48000	-55.42	20231116	16520	29.54	20240805	4.15	N	425420	100	11 억		88697	N	N	2	N	00	N
114	20240809	161118	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	21000	2140	2	11.35	983981460	48484	200.21	19500	21000	19500	24500	13210	18860	20293.98	0.72	0	6591	19606	19232	18786	18412	17966	19420	18600	11	5640	100	13200	50	1	11381000	2390	21.52	3.36	12	0.43	976.00	6259.00	48000	20231116	-56.25	16520	20240805	27.12	43950	-52.22	20240321	16520	27.12	20240805	48000	-56.25	20231116	16520	27.12	20240805	4.18	N	425420	100	11 억		81781	N	N	2	N	00	N
115	20240809	151148	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	20650	1790	2	9.49	862391310	42661	176.17	19500	20800	19500	24500	13210	18860	20214.98	0.72	0	6481	19606	19232	18786	18412	17966	19420	18600	11	5640	100	13200	50	1	11381000	2350	21.16	3.30	12	0.37	976.00	6259.00	48000	20231116	-56.98	16520	20240805	25.00	43950	-53.01	20240321	16520	25.00	20240805	48000	-56.98	20231116	16520	25.00	20240805	4.18	N	425420	100	11 억		81781	N	N	5	N	00	N
116	20240809	141156	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	19980	1120	2	5.94	597823540	29781	122.98	19500	20600	19500	24500	13210	18860	20073.99	0.72	0	2775	19606	19232	18786	18412	17966	19420	18600	11	5640	100	13200	10	1	11381000	2274	20.47	3.19	12	0.26	976.00	6259.00	48000	20231116	-58.38	16520	20240805	20.94	43950	-54.54	20240321	16520	20.94	20240805	48000	-58.38	20231116	16520	20.94	20240805	4.18	N	425420	100	11 억		81781	N	N	5	N	00	N
117	20240809	131143	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	19980	1120	2	5.94	544276070	27101	111.91	19500	20600	19500	24500	13210	18860	20083.25	0.72	0	4018	19606	19232	18786	18412	17966	19420	18600	11	5640	100	13200	10	1	11381000	2274	20.47	3.19	12	0.24	976.00	6259.00	48000	20231116	-58.38	16520	20240805	20.94	43950	-54.54	20240321	16520	20.94	20240805	48000	-58.38	20231116	16520	20.94	20240805	4.18	N	425420	100	11 억		81781	N	N	5	N	00	N
118	20240809	121143	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	20000	1140	2	6.04	534667040	26620	109.93	19500	20600	19500	24500	13210	18860	20085.16	0.72	0	3976	19606	19232	18786	18412	17966	19420	18600	11	5640	100	13200	50	1	11381000	2276	20.49	3.20	12	0.23	976.00	6259.00	48000	20231116	-58.33	16520	20240805	21.07	43950	-54.49	20240321	16520	21.07	20240805	48000	-58.33	20231116	16520	21.07	20240805	4.18	N	425420	100	11 억		81781	N	N	5	N	00	N
119	20240809	111136	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	19850	990	2	5.25	494666600	24612	101.64	19500	20600	19500	24500	13210	18860	20098.59	0.72	0	4212	19606	19232	18786	18412	17966	19420	18600	11	5640	100	13200	10	1	11381000	2259	20.34	3.17	12	0.22	976.00	6259.00	48000	20231116	-58.65	16520	20240805	20.16	43950	-54.84	20240321	16520	20.16	20240805	48000	-58.65	20231116	16520	20.16	20240805	4.18	N	425420	100	11 억		81781	N	N	5	N	00	N
120	20240809	101141	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	19910	1050	2	5.57	434979010	21609	89.23	19500	20600	19500	24500	13210	18860	20129.53	0.72	0	5053	19606	19232	18786	18412	17966	19420	18600	11	5640	100	13200	10	1	11381000	2266	20.40	3.18	12	0.19	976.00	6259.00	48000	20231116	-58.52	16520	20240805	20.52	43950	-54.70	20240321	16520	20.52	20240805	48000	-58.52	20231116	16520	20.52	20240805	4.18	N	425420	100	11 억		81781	N	N	5	N	00	N
121	20240809	091140	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	20450	1590	2	8.43	303265130	15067	62.22	19500	20600	19500	24500	13210	18860	20127.77	0.72	0	4851	19606	19232	18786	18412	17966	19420	18600	11	5640	100	13200	50	1	11381000	2327	20.95	3.27	12	0.13	976.00	6259.00	48000	20231116	-57.40	16520	20240805	23.79	43950	-53.47	20240321	16520	23.79	20240805	48000	-57.40	20231116	16520	23.79	20240805	4.18	N	425420	100	11 억		81781	N	N	5	N	00	N
122	20240808	161117	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	18860	-300	5	-1.57	445198800	23749	24.78	18640	19160	18340	24900	13420	19160	18745.98	0.76	0	-4629	20513	19836	19123	18446	17733	19855	18465	11	5740	100	13410	10	1	11381000	2146	19.32	3.01	12	0.21	976.00	6259.00	48000	20231116	-60.71	16520	20240805	14.16	43950	-57.09	20240321	16520	14.16	20240805	48000	-60.71	20231116	16520	14.16	20240805	4.06	N	425420	100	11 억		86328	N	N	5	N	00	N
123	20240808	151134	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	18650	-510	5	-2.66	418720040	22343	23.32	18640	19160	18340	24900	13420	19160	18740.55	0.76	0	-3944	20513	19836	19123	18446	17733	19855	18465	11	5740	100	13410	10	1	11381000	2123	19.11	2.98	12	0.20	976.00	6259.00	48000	20231116	-61.15	16520	20240805	12.89	43950	-57.57	20240321	16520	12.89	20240805	48000	-61.15	20231116	16520	12.89	20240805	4.06	N	425420	100	11 억		86328	N	N	33	N	00	N
124	20240808	141134	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	18750	-410	5	-2.14	387470610	20671	21.57	18640	19160	18340	24900	13420	19160	18744.65	0.76	0	-4478	20513	19836	19123	18446	17733	19855	18465	11	5740	100	13410	10	1	11381000	2134	19.21	3.00	12	0.18	976.00	6259.00	48000	20231116	-60.94	16520	20240805	13.50	43950	-57.34	20240321	16520	13.50	20240805	48000	-60.94	20231116	16520	13.50	20240805	4.06	N	425420	100	11 억		86328	N	N	33	N	00	N
125	20240808	131132	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	18790	-370	5	-1.93	307471830	16411	17.13	18640	19160	18340	24900	13420	19160	18735.72	0.76	0	-2085	20513	19836	19123	18446	17733	19855	18465	11	5740	100	13410	10	1	11381000	2138	19.25	3.00	12	0.14	976.00	6259.00	48000	20231116	-60.85	16520	20240805	13.74	43950	-57.25	20240321	16520	13.74	20240805	48000	-60.85	20231116	16520	13.74	20240805	4.06	N	425420	100	11 억		86328	N	N	33	N	00	N
126	20240808	121135	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	18800	-360	5	-1.88	271757740	14518	15.15	18640	19160	18340	24900	13420	19160	18718.68	0.76	0	-2159	20513	19836	19123	18446	17733	19855	18465	11	5740	100	13410	10	1	11381000	2140	19.26	3.00	12	0.13	976.00	6259.00	48000	20231116	-60.83	16520	20240805	13.80	43950	-57.22	20240321	16520	13.80	20240805	48000	-60.83	20231116	16520	13.80	20240805	4.06	N	425420	100	11 억		86328	N	N	33	N	00	N
127	20240808	111133	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	18950	-210	5	-1.10	242565120	12975	13.54	18640	19160	18340	24900	13420	19160	18694.81	0.76	0	-2516	20513	19836	19123	18446	17733	19855	18465	11	5740	100	13410	10	1	11381000	2157	19.42	3.03	12	0.11	976.00	6259.00	48000	20231116	-60.52	16520	20240805	14.71	43950	-56.88	20240321	16520	14.71	20240805	48000	-60.52	20231116	16520	14.71	20240805	4.06	N	425420	100	11 억		86328	N	N	33	N	00	N
128	20240808	101126	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	18630	-530	5	-2.77	200950960	10766	11.24	18640	19160	18340	24900	13420	19160	18665.33	0.76	0	-2592	20513	19836	19123	18446	17733	19855	18465	11	5740	100	13410	10	1	11381000	2120	19.09	2.98	12	0.09	976.00	6259.00	48000	20231116	-61.19	16520	20240805	12.77	43950	-57.61	20240321	16520	12.77	20240805	48000	-61.19	20231116	16520	12.77	20240805	4.06	N	425420	100	11 억		86328	N	N	33	N	00	N
129	20240808	091121	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	18960	-200	5	-1.04	51622670	2728	2.85	18640	19160	18600	24900	13420	19160	18923.27	0.76	0	-21	20513	19836	19123	18446	17733	19855	18465	11	5740	100	13410	10	1	11381000	2158	19.43	3.03	12	0.02	976.00	6259.00	48000	20231116	-60.50	16520	20240805	14.77	43950	-56.86	20240321	16520	14.77	20240805	48000	-60.50	20231116	16520	14.77	20240805	4.06	N	425420	100	11 억		86328	N	N	33	N	00	N
130	20240807	161106	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	19160	560	2	3.01	1827644750	95699	87.75	19160	19800	18410	24150	13020	18600	19099.43	0.74	0	-3585	19333	18966	18313	17946	17293	19150	18130	11	5550	100	13020	10	1	11381000	2181	19.63	3.06	12	0.84	976.00	6259.00	48000	20231116	-60.08	16520	20240805	15.98	43950	-56.41	20240321	16520	15.98	20240805	48000	-60.08	20231116	16520	15.98	20240805	4.62	N	425420	100	11 억		83658	N	N	33	N	00	N
131	20240807	151122	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	19040	440	2	2.37	1760861330	92204	84.55	19160	19800	18410	24150	13020	18600	19099.10	0.74	0	-3200	19333	18966	18313	17946	17293	19150	18130	11	5550	100	13020	10	1	11381000	2167	19.51	3.04	12	0.81	976.00	6259.00	48000	20231116	-60.33	16520	20240805	15.25	43950	-56.68	20240321	16520	15.25	20240805	48000	-60.33	20231116	16520	15.25	20240805	4.62	N	425420	100	11 억		83658	N	N	9	N	00	N
132	20240807	141126	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	19140	540	2	2.90	1560450280	81698	74.91	19160	19800	18410	24150	13020	18600	19102.10	0.74	0	-693	19333	18966	18313	17946	17293	19150	18130	11	5550	100	13020	10	1	11381000	2178	19.61	3.06	12	0.72	976.00	6259.00	48000	20231116	-60.12	16520	20240805	15.86	43950	-56.45	20240321	16520	15.86	20240805	48000	-60.12	20231116	16520	15.86	20240805	4.62	N	425420	100	11 억		83658	N	N	9	N	00	N
133	20240807	131119	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	19130	530	2	2.85	1437929820	75295	69.04	19160	19800	18410	24150	13020	18600	19099.30	0.74	0	-2542	19333	18966	18313	17946	17293	19150	18130	11	5550	100	13020	10	1	11381000	2177	19.60	3.06	12	0.66	976.00	6259.00	48000	20231116	-60.15	16520	20240805	15.80	43950	-56.47	20240321	16520	15.80	20240805	48000	-60.15	20231116	16520	15.80	20240805	4.62	N	425420	100	11 억		83658	N	N	9	N	00	N
134	20240807	121123	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	19340	740	2	3.98	1352247570	70829	64.95	19160	19800	18410	24150	13020	18600	19093.85	0.74	0	-3308	19333	18966	18313	17946	17293	19150	18130	11	5550	100	13020	10	1	11381000	2201	19.82	3.09	12	0.62	976.00	6259.00	48000	20231116	-59.71	16520	20240805	17.07	43950	-56.00	20240321	16520	17.07	20240805	48000	-59.71	20231116	16520	17.07	20240805	4.62	N	425420	100	11 억		83658	N	N	9	N	00	N
135	20240807	111120	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	19450	850	2	4.57	995121750	52603	48.23	19160	19530	18410	24150	13020	18600	18919.44	0.74	0	-35	19333	18966	18313	17946	17293	19150	18130	11	5550	100	13020	10	1	11381000	2214	19.93	3.11	12	0.46	976.00	6259.00	48000	20231116	-59.48	16520	20240805	17.74	43950	-55.75	20240321	16520	17.74	20240805	48000	-59.48	20231116	16520	17.74	20240805	4.62	N	425420	100	11 억		83658	N	N	9	N	00	N
136	20240807	101113	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	18860	260	2	1.40	570114090	30319	27.80	19160	19160	18410	24150	13020	18600	18805.93	0.74	0	-5708	19333	18966	18313	17946	17293	19150	18130	11	5550	100	13020	10	1	11381000	2146	19.32	3.01	12	0.27	976.00	6259.00	48000	20231116	-60.71	16520	20240805	14.16	43950	-57.09	20240321	16520	14.16	20240805	48000	-60.71	20231116	16520	14.16	20240805	4.62	N	425420	100	11 억		83658	N	N	9	N	00	N
137	20240807	091154	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	18560	-40	5	-0.22	269647730	14353	13.16	19160	19160	18410	24150	13020	18600	18790.91	0.74	0	-4681	19333	18966	18313	17946	17293	19150	18130	11	5550	100	13020	10	1	11381000	2112	19.02	2.97	12	0.13	976.00	6259.00	48000	20231116	-61.33	16520	20240805	12.35	43950	-57.77	20240321	16520	12.35	20240805	48000	-61.33	20231116	16520	12.35	20240805	4.62	N	425420	100	11 억		83658	N	N	9	N	00	N
138	20240806	161058	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	18600	1110	2	6.35	1943106630	107362	70.77	17730	18680	17660	22700	12250	17490	18125.81	0.71	0	2486	21950	19720	18120	15890	14290	18920	15090	11	5210	100	12240	10	1	11381000	2117	19.06	2.97	12	0.94	976.00	6259.00	48000	20231116	-61.25	16520	20240805	12.59	43950	-57.68	20240321	16520	12.59	20240805	48000	-61.25	20231116	16520	12.59	20240805	4.62	N	425420	100	11 억		81131	N	N	9	N	00	N
139	20240806	151116	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	18610	1120	2	6.40	1880221360	103978	68.54	17730	18680	17660	22700	12250	17490	18110.31	0.71	0	3153	21950	19720	18120	15890	14290	18920	15090	11	5210	100	12240	10	1	11381000	2118	19.07	2.97	12	0.91	976.00	6259.00	48000	20231116	-61.23	16520	20240805	12.65	43950	-57.66	20240321	16520	12.65	20240805	48000	-61.23	20231116	16520	12.65	20240805	4.62	N	425420	100	11 억		81131	N	N	150	N	00	N
140	20240806	141110	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	18220	730	2	4.17	1693595780	93820	61.85	17730	18680	17660	22700	12250	17490	18080.49	0.71	0	-1043	21950	19720	18120	15890	14290	18920	15090	11	5210	100	12240	10	1	11381000	2074	18.67	2.91	12	0.82	976.00	6259.00	48000	20231116	-62.04	16520	20240805	10.29	43950	-58.54	20240321	16520	10.29	20240805	48000	-62.04	20231116	16520	10.29	20240805	4.62	N	425420	100	11 억		81131	N	N	150	N	00	N
141	20240806	131114	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	18190	700	2	4.00	1548014220	85781	56.55	17730	18680	17660	22700	12250	17490	18077.62	0.71	0	1923	21950	19720	18120	15890	14290	18920	15090	11	5210	100	12240	10	1	11381000	2070	18.64	2.91	12	0.75	976.00	6259.00	48000	20231116	-62.10	16520	20240805	10.11	43950	-58.61	20240321	16520	10.11	20240805	48000	-62.10	20231116	16520	10.11	20240805	4.62	N	425420	100	11 억		81131	N	N	150	N	00	N
142	20240806	121116	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	18000	510	2	2.92	1130877060	62676	41.32	17730	18680	17660	22700	12250	17490	18087.03	0.71	0	874	21950	19720	18120	15890	14290	18920	15090	11	5210	100	12240	10	1	11381000	2049	18.44	2.88	12	0.55	976.00	6259.00	48000	20231116	-62.50	16520	20240805	8.96	43950	-59.04	20240321	16520	8.96	20240805	48000	-62.50	20231116	16520	8.96	20240805	4.62	N	425420	100	11 억		81131	N	N	150	N	00	N
143	20240806	111103	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	17800	310	2	1.77	976328030	53964	35.57	17730	18680	17700	22700	12250	17490	18148.31	0.71	0	1364	21950	19720	18120	15890	14290	18920	15090	11	5210	100	12240	10	1	11381000	2026	18.24	2.84	12	0.47	976.00	6259.00	48000	20231116	-62.92	16520	20240805	7.75	43950	-59.50	20240321	16520	7.75	20240805	48000	-62.92	20231116	16520	7.75	20240805	4.62	N	425420	100	11 억		81131	N	N	150	N	00	N
144	20240806	101104	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	18540	1050	2	6.00	637785760	35208	23.21	17730	18680	17730	22700	12250	17490	18208.67	0.71	0	5145	21950	19720	18120	15890	14290	18920	15090	11	5210	100	12240	10	1	11381000	2110	19.00	2.96	12	0.31	976.00	6259.00	48000	20231116	-61.38	16520	20240805	12.23	43950	-57.82	20240321	16520	12.23	20240805	48000	-61.38	20231116	16520	12.23	20240805	4.62	N	425420	100	11 억		81131	N	N	150	N	00	N
145	20240806	091111	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	17760	270	2	1.54	379388790	21140	13.94	17730	18500	17730	22700	12250	17490	18073.41	0.71	0	735	21950	19720	18120	15890	14290	18920	15090	11	5210	100	12240	10	1	11381000	2021	18.20	2.84	12	0.19	976.00	6259.00	48000	20231116	-63.00	16520	20240805	7.51	43950	-59.59	20240321	16520	7.51	20240805	48000	-63.00	20231116	16520	7.51	20240805	4.62	N	425420	100	11 억		81131	N	N	150	N	00	N
146	20240805	161045	55	40.00	KOSDAQ	신저가	일반전기전자	N	N	N	Y	40	N	17490	-3060	5	-14.89	2664327470	144702	157.22	20050	20350	16520	26700	14400	20550	18412.85	0.67	0	4878	23183	21866	21183	19866	19183	21525	19525	11	6150	100	14380	10	1	11381000	1991	17.92	2.79	12	1.27	976.00	6259.00	48000	20231116	-63.56	16520	20240805	5.87	43950	-60.20	20240321	16520	5.87	20240805	48000	-63.56	20231116	16520	5.87	20240805	4.67	N	425420	100	11 억		76660	N	N	150	N	00	N
147	20240805	151104	55	40.00	KOSDAQ	신저가	일반전기전자	N	N	N	Y	40	N	17010	-3540	5	-17.23	2297651460	123111	133.76	20050	20350	16520	26700	14400	20550	18663.25	0.67	0	-1367	23183	21866	21183	19866	19183	21525	19525	11	6150	100	14380	10	1	11381000	1936	17.43	2.72	12	1.08	976.00	6259.00	48000	20231116	-64.56	16520	20240805	2.97	43950	-61.30	20240321	16520	2.97	20240805	48000	-64.56	20231116	16520	2.97	20240805	4.67	N	425420	100	11 억		76660	N	N	168	N	00	N
148	20240805	141105	58	40.00	KOSDAQ	신저가	일반전기전자	N	N	N	Y	40	N	18240	-2310	5	-11.24	1820017660	95385	103.63	20050	20350	18240	26700	14400	20550	19080.75	0.67	0	-3813	23183	21866	21183	19866	19183	21525	19525	11	6150	100	14380	10	1	11381000	2076	18.69	2.91	12	0.84	976.00	6259.00	48000	20231116	-62.00	18240	20240805	0.00	43950	-58.50	20240321	18240	0.00	20240805	48000	-62.00	20231116	18240	0.00	20240805	4.67	N	425420	100	11 억		76660	N	N	168	N	00	N
149	20240805	131104	55	40.00	KOSDAQ	신저가	일반전기전자	N	N	N	Y	40	N	18810	-1740	5	-8.47	1630800940	85135	92.50	20050	20350	18600	26700	14400	20550	19155.47	0.67	0	-1641	23183	21866	21183	19866	19183	21525	19525	11	6150	100	14380	10	1	11381000	2141	19.27	3.01	12	0.75	976.00	6259.00	48000	20231116	-60.81	18600	20240805	1.13	43950	-57.20	20240321	18600	1.13	20240805	48000	-60.81	20231116	18600	1.13	20240805	4.67	N	425420	100	11 억		76660	N	N	168	N	00	N
150	20240805	121058	55	40.00	KOSDAQ	신저가	일반전기전자	N	N	N	Y	40	N	19040	-1510	5	-7.35	997350150	51371	55.81	20050	20350	19040	26700	14400	20550	19414.65	0.67	0	-6700	23183	21866	21183	19866	19183	21525	19525	11	6150	100	14380	10	1	11381000	2167	19.51	3.04	12	0.45	976.00	6259.00	48000	20231116	-60.33	19040	20240805	0.00	43950	-56.68	20240321	19040	0.00	20240805	48000	-60.33	20231116	19040	0.00	20240805	4.67	N	425420	100	11 억		76660	N	N	168	N	00	N
151	20240805	111057	55	40.00	KOSDAQ	신저가	일반전기전자	N	N	N	Y	40	N	19260	-1290	5	-6.28	823821150	42302	45.96	20050	20350	19260	26700	14400	20550	19474.76	0.67	0	-4705	23183	21866	21183	19866	19183	21525	19525	11	6150	100	14380	10	1	11381000	2192	19.73	3.08	12	0.37	976.00	6259.00	48000	20231116	-59.88	19260	20240805	0.00	43950	-56.18	20240321	19260	0.00	20240805	48000	-59.88	20231116	19260	0.00	20240805	4.67	N	425420	100	11 억		76660	N	N	168	N	00	N
152	20240805	101053	55	40.00	KOSDAQ	신저가	일반전기전자	N	N	N	Y	40	N	19400	-1150	5	-5.60	635596200	32560	35.38	20050	20350	19310	26700	14400	20550	19520.77	0.67	0	-389	23183	21866	21183	19866	19183	21525	19525	11	6150	100	14380	10	1	11381000	2208	19.88	3.10	12	0.29	976.00	6259.00	48000	20231116	-59.58	19310	20240805	0.47	43950	-55.86	20240321	19310	0.47	20240805	48000	-59.58	20231116	19310	0.47	20240805	4.67	N	425420	100	11 억		76660	N	N	168	N	00	N
153	20240805	091048	55	40.00	KOSDAQ	신저가	일반전기전자	N	N	N	Y	40	N	19450	-1100	5	-5.35	175048370	8926	9.70	20050	20350	19310	26700	14400	20550	19611.07	0.67	0	-1764	23183	21866	21183	19866	19183	21525	19525	11	6150	100	14380	10	1	11381000	2214	19.93	3.11	12	0.08	976.00	6259.00	48000	20231116	-59.48	19310	20240805	0.73	43950	-55.75	20240321	19310	0.73	20240805	48000	-59.48	20231116	19310	0.73	20240805	4.67	N	425420	100	11 억		76660	N	N	168	N	00	N
154	20240802	161039	55	40.00	KOSDAQ	신저가	일반전기전자	N	N	N	Y	40	N	20550	-2350	5	-10.26	1926132950	91537	192.76	22250	22500	20500	29750	16050	22900	21043.28	0.73	0	-9686	26633	24766	23833	21966	21033	24300	21500	11	6850	100	16030	50	1	11381000	2339	21.06	3.28	12	0.80	976.00	6259.00	48000	20231116	-57.19	20500	20240802	0.24	43950	-53.24	20240321	20500	0.24	20240802	48000	-57.19	20231116	20500	0.24	20240802	4.76	N	425420	100	11 억		83219	N	N	168	N	00	N
155	20240802	151038	55	40.00	KOSDAQ	신저가	일반전기전자	N	N	N	Y	40	N	20650	-2250	5	-9.83	1797945200	85308	179.64	22250	22500	20500	29750	16050	22900	21075.93	0.73	0	-9444	26633	24766	23833	21966	21033	24300	21500	11	6850	100	16030	50	1	11381000	2350	21.16	3.30	12	0.75	976.00	6259.00	48000	20231116	-56.98	20500	20240802	0.73	43950	-53.01	20240321	20500	0.73	20240802	48000	-56.98	20231116	20500	0.73	20240802	4.76	N	425420	100	11 억		83219	N	N	0	N	00	N
156	20240802	141041	55	40.00	KOSDAQ	신저가	일반전기전자	N	N	N	Y	40	N	20650	-2250	5	-9.83	1649455050	78104	164.47	22250	22500	20500	29750	16050	22900	21118.70	0.73	0	-7153	26633	24766	23833	21966	21033	24300	21500	11	6850	100	16030	50	1	11381000	2350	21.16	3.30	12	0.69	976.00	6259.00	48000	20231116	-56.98	20500	20240802	0.73	43950	-53.01	20240321	20500	0.73	20240802	48000	-56.98	20231116	20500	0.73	20240802	4.76	N	425420	100	11 억		83219	N	N	0	N	00	N
157	20240802	131041	55	40.00	KOSDAQ	신저가	일반전기전자	N	N	N	Y	40	N	20800	-2100	5	-9.17	1464292450	69174	145.67	22250	22500	20500	29750	16050	22900	21168.25	0.73	0	-6416	26633	24766	23833	21966	21033	24300	21500	11	6850	100	16030	50	1	11381000	2367	21.31	3.32	12	0.61	976.00	6259.00	48000	20231116	-56.67	20500	20240802	1.46	43950	-52.67	20240321	20500	1.46	20240802	48000	-56.67	20231116	20500	1.46	20240802	4.76	N	425420	100	11 억		83219	N	N	0	N	00	N
158	20240802	121040	55	40.00	KOSDAQ	신저가	일반전기전자	N	N	N	Y	40	N	20750	-2150	5	-9.39	1317855400	62126	130.82	22250	22500	20500	29750	16050	22900	21212.62	0.73	0	-5642	26633	24766	23833	21966	21033	24300	21500	11	6850	100	16030	50	1	11381000	2362	21.26	3.32	12	0.55	976.00	6259.00	48000	20231116	-56.77	20500	20240802	1.22	43950	-52.79	20240321	20500	1.22	20240802	48000	-56.77	20231116	20500	1.22	20240802	4.76	N	425420	100	11 억		83219	N	N	0	N	00	N
159	20240802	111040	55	40.00	KOSDAQ	신저가	일반전기전자	N	N	N	Y	40	N	20800	-2100	5	-9.17	1002614000	46899	98.76	22250	22500	20750	29750	16050	22900	21378.15	0.73	0	-5069	26633	24766	23833	21966	21033	24300	21500	11	6850	100	16030	50	1	11381000	2367	21.31	3.32	12	0.41	976.00	6259.00	48000	20231116	-56.67	20750	20240802	0.24	43950	-52.67	20240321	20750	0.24	20240802	48000	-56.67	20231116	20750	0.24	20240802	4.76	N	425420	100	11 억		83219	N	N	0	N	00	N
160	20240802	101035	55	40.00	KOSDAQ	신저가	일반전기전자	N	N	N	Y	40	N	21050	-1850	5	-8.08	770976300	35823	75.44	22250	22500	21050	29750	16050	22900	21521.82	0.73	0	-2727	26633	24766	23833	21966	21033	24300	21500	11	6850	100	16030	50	1	11381000	2396	21.57	3.36	12	0.31	976.00	6259.00	48000	20231116	-56.15	21050	20240802	0.00	43950	-52.10	20240321	21050	0.00	20240802	48000	-56.15	20231116	21050	0.00	20240802	4.76	N	425420	100	11 억		83219	N	N	0	N	00	N
161	20240802	091042	55	40.00	KOSDAQ	신저가	일반전기전자	N	N	N	Y	40	N	21450	-1450	5	-6.33	372235700	17074	35.95	22250	22500	21300	29750	16050	22900	21801.32	0.73	0	3212	26633	24766	23833	21966	21033	24300	21500	11	6850	100	16030	50	1	11381000	2441	21.98	3.43	12	0.15	976.00	6259.00	48000	20231116	-55.31	21300	20240802	0.70	43950	-51.19	20240321	21300	0.70	20240802	48000	-55.31	20231116	21300	0.70	20240802	4.76	N	425420	100	11 억		83219	N	N	0	N	00	N
162	20240801	161035	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	22900	-400	5	-1.72	1152414950	47332	122.11	24000	25700	22900	30250	16350	23300	24347.63	0.77	0	-4387	24466	23882	22816	22232	21166	24175	22525	11	6950	100	16310	50	1	11381000	2606	23.46	3.66	12	0.42	976.00	6259.00	48000	20231116	-52.29	20000	20230726	14.50	43950	-47.90	20240321	21750	5.29	20240731	48000	-52.29	20231116	21750	5.29	20240731	4.77	N	425420	100	11 억		88190	N	N	0	N	00	N
163	20240801	151101	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	23350	50	2	0.21	1052734900	42996	110.92	24000	25700	23300	30250	16350	23300	24484.48	0.77	0	-4632	24466	23882	22816	22232	21166	24175	22525	11	6950	100	16310	50	1	11381000	2657	23.92	3.73	12	0.38	976.00	6259.00	48000	20231116	-51.35	20000	20230726	16.75	43950	-46.87	20240321	21750	7.36	20240731	48000	-51.35	20231116	21750	7.36	20240731	4.77	N	425420	100	11 억		88190	N	N	0	N	00	N
164	20240801	141048	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	23500	200	2	0.86	977183400	39764	102.59	24000	25700	23450	30250	16350	23300	24574.57	0.77	0	-4502	24466	23882	22816	22232	21166	24175	22525	11	6950	100	16310	50	1	11381000	2675	24.08	3.75	12	0.35	976.00	6259.00	48000	20231116	-51.04	20000	20230726	17.50	43950	-46.53	20240321	21750	8.05	20240731	48000	-51.04	20231116	21750	8.05	20240731	4.77	N	425420	100	11 억		88190	N	N	0	N	00	N
165	20240801	131039	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	23700	400	2	1.72	928856600	37717	97.30	24000	25700	23450	30250	16350	23300	24627.00	0.77	0	-4075	24466	23882	22816	22232	21166	24175	22525	11	6950	100	16310	50	1	11381000	2697	24.28	3.79	12	0.33	976.00	6259.00	48000	20231116	-50.63	20000	20230726	18.50	43950	-46.08	20240321	21750	8.97	20240731	48000	-50.63	20231116	21750	8.97	20240731	4.77	N	425420	100	11 억		88190	N	N	0	N	00	N
166	20240801	121044	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	23850	550	2	2.36	899061000	36460	94.06	24000	25700	23450	30250	16350	23300	24658.83	0.77	0	-4327	24466	23882	22816	22232	21166	24175	22525	11	6950	100	16310	50	1	11381000	2714	24.44	3.81	12	0.32	976.00	6259.00	48000	20231116	-50.31	20000	20230726	19.25	43950	-45.73	20240321	21750	9.66	20240731	48000	-50.31	20231116	21750	9.66	20240731	4.77	N	425420	100	11 억		88190	N	N	0	N	00	N
167	20240801	111044	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	23700	400	2	1.72	888012850	35997	92.87	24000	25700	23450	30250	16350	23300	24669.08	0.77	0	-4173	24466	23882	22816	22232	21166	24175	22525	11	6950	100	16310	50	1	11381000	2697	24.28	3.79	12	0.32	976.00	6259.00	48000	20231116	-50.63	20000	20230726	18.50	43950	-46.08	20240321	21750	8.97	20240731	48000	-50.63	20231116	21750	8.97	20240731	4.77	N	425420	100	11 억		88190	N	N	0	N	00	N
168	20240801	101037	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	23950	650	2	2.79	812212050	32800	84.62	24000	25700	23800	30250	16350	23300	24762.56	0.77	0	-3078	24466	23882	22816	22232	21166	24175	22525	11	6950	100	16310	50	1	11381000	2726	24.54	3.83	12	0.29	976.00	6259.00	48000	20231116	-50.10	20000	20230726	19.75	43950	-45.51	20240321	21750	10.11	20240731	48000	-50.10	20231116	21750	10.11	20240731	4.77	N	425420	100	11 억		88190	N	N	0	N	00	N
169	20240801	091029	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	25000	1700	2	7.30	567245500	22814	58.86	24000	25700	24000	30250	16350	23300	24863.92	0.77	0	1346	24466	23882	22816	22232	21166	24175	22525	11	6950	100	16310	50	1	11381000	2845	25.61	3.99	12	0.20	976.00	6259.00	48000	20231116	-47.92	20000	20230726	25.00	43950	-43.12	20240321	21750	14.94	20240731	48000	-47.92	20231116	21750	14.94	20240731	4.77	N	425420	100	11 억		88190	N	N	0	N	00	N