KissMeData/065350/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	160603	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	48200	1150	2	2.44	8335792400	175895	64.06	47050	48300	46800	61100	32950	47050	47387.47	8.12	0	8787	49683	48366	46983	45666	44283	49025	46325	137	14050	500	32930	50	1	27483948	13247	105.70	6.36	12	0.64	456.00	7574.00	184800	20240221	-73.92	30650	20231214	57.26	184800	-73.92	20240221	37000	30.27	20240805	184800	-73.92	20240221	30650	57.26	20231214	0.90	N	065350	500	137 억		2232840	N	N	608	N	00	N
3	20240830	150608	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	47650	600	2	1.28	6654350950	140888	51.31	47050	48000	46800	61100	32950	47050	47231.77	8.12	0	-5135	49683	48366	46983	45666	44283	49025	46325	137	14050	500	32930	50	1	27483948	13096	104.50	6.29	12	0.51	456.00	7574.00	184800	20240221	-74.22	30650	20231214	55.46	184800	-74.22	20240221	37000	28.78	20240805	184800	-74.22	20240221	30650	55.46	20231214	0.90	N	065350	500	137 억		2232840	N	N	13	N	00	N
4	20240830	140608	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	47200	150	2	0.32	4778172550	101393	36.93	47050	47600	46800	61100	32950	47050	47125.43	8.12	0	-15376	49683	48366	46983	45666	44283	49025	46325	137	14050	500	32930	50	1	27483948	12972	103.51	6.23	12	0.37	456.00	7574.00	184800	20240221	-74.46	30650	20231214	54.00	184800	-74.46	20240221	37000	27.57	20240805	184800	-74.46	20240221	30650	54.00	20231214	0.90	N	065350	500	137 억		2232840	N	N	13	N	00	N
5	20240830	130603	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	47050	0	3	0.00	4239636550	89957	32.76	47050	47600	46800	61100	32950	47050	47129.78	8.12	0	-11406	49683	48366	46983	45666	44283	49025	46325	137	14050	500	32930	50	1	27483948	12931	103.18	6.21	12	0.33	456.00	7574.00	184800	20240221	-74.54	30650	20231214	53.51	184800	-74.54	20240221	37000	27.16	20240805	184800	-74.54	20240221	30650	53.51	20231214	0.90	N	065350	500	137 억		2232840	N	N	13	N	00	N
6	20240830	120607	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	47150	100	2	0.21	3725271300	79049	28.79	47050	47600	46800	61100	32950	47050	47126.31	8.12	0	-14992	49683	48366	46983	45666	44283	49025	46325	137	14050	500	32930	50	1	27483948	12959	103.40	6.23	12	0.29	456.00	7574.00	184800	20240221	-74.49	30650	20231214	53.83	184800	-74.49	20240221	37000	27.43	20240805	184800	-74.49	20240221	30650	53.83	20231214	0.90	N	065350	500	137 억		2232840	N	N	13	N	00	N
7	20240830	110613	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	47150	100	2	0.21	3245995100	68859	25.08	47050	47600	46800	61100	32950	47050	47140.01	8.12	0	-13626	49683	48366	46983	45666	44283	49025	46325	137	14050	500	32930	50	1	27483948	12959	103.40	6.23	12	0.25	456.00	7574.00	184800	20240221	-74.49	30650	20231214	53.83	184800	-74.49	20240221	37000	27.43	20240805	184800	-74.49	20240221	30650	53.83	20231214	0.90	N	065350	500	137 억		2232840	N	N	13	N	00	N
8	20240830	100610	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	47200	150	2	0.32	2425221050	51404	18.72	47050	47600	46800	61100	32950	47050	47180.15	8.12	0	-6580	49683	48366	46983	45666	44283	49025	46325	137	14050	500	32930	50	1	27483948	12972	103.51	6.23	12	0.19	456.00	7574.00	184800	20240221	-74.46	30650	20231214	54.00	184800	-74.46	20240221	37000	27.57	20240805	184800	-74.46	20240221	30650	54.00	20231214	0.90	N	065350	500	137 억		2232840	N	N	13	N	00	N
9	20240830	090610	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	47100	50	2	0.11	613215100	13015	4.74	47050	47600	46800	61100	32950	47050	47117.12	8.12	0	-2660	49683	48366	46983	45666	44283	49025	46325	137	14050	500	32930	50	1	27483948	12945	103.29	6.22	12	0.05	456.00	7574.00	184800	20240221	-74.51	30650	20231214	53.67	184800	-74.51	20240221	37000	27.30	20240805	184800	-74.51	20240221	30650	53.67	20231214	0.90	N	065350	500	137 억		2232840	N	N	13	N	00	N
10	20240829	160610	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	47050	-150	5	-0.32	12752269300	270231	92.45	46100	48300	45600	61300	33050	47200	47190.46	8.13	0	-1782	49933	48566	47633	46266	45333	48100	45800	137	14100	500	33040	50	1	27483948	12931	103.18	6.21	12	0.98	456.00	7574.00	184800	20240221	-74.54	30650	20231214	53.51	184800	-74.54	20240221	37000	27.16	20240805	184800	-74.54	20240221	30650	53.51	20231214	0.95	N	065350	500	137 억		2234987	N	N	13	N	00	N
11	20240829	150617	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	47200	0	3	0.00	12210067950	258721	88.51	46100	48300	45600	61300	33050	47200	47193.96	8.13	0	-263	49933	48566	47633	46266	45333	48100	45800	137	14100	500	33040	50	1	27483948	12972	103.51	6.23	12	0.94	456.00	7574.00	184800	20240221	-74.46	30650	20231214	54.00	184800	-74.46	20240221	37000	27.57	20240805	184800	-74.46	20240221	30650	54.00	20231214	0.95	N	065350	500	137 억		2234987	N	N	8	N	00	N
12	20240829	140617	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	47300	100	2	0.21	9315469250	198004	67.74	46100	48050	45600	61300	33050	47200	47046.85	8.13	0	4082	49933	48566	47633	46266	45333	48100	45800	137	14100	500	33040	50	1	27483948	13000	103.73	6.25	12	0.72	456.00	7574.00	184800	20240221	-74.40	30650	20231214	54.32	184800	-74.40	20240221	37000	27.84	20240805	184800	-74.40	20240221	30650	54.32	20231214	0.95	N	065350	500	137 억		2234987	N	N	8	N	00	N
13	20240829	130619	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	47250	50	2	0.11	8195717300	174298	59.63	46100	48050	45600	61300	33050	47200	47021.26	8.13	0	7243	49933	48566	47633	46266	45333	48100	45800	137	14100	500	33040	50	1	27483948	12986	103.62	6.24	12	0.63	456.00	7574.00	184800	20240221	-74.43	30650	20231214	54.16	184800	-74.43	20240221	37000	27.70	20240805	184800	-74.43	20240221	30650	54.16	20231214	0.95	N	065350	500	137 억		2234987	N	N	8	N	00	N
14	20240829	120615	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	47450	250	2	0.53	7635428600	162454	55.58	46100	48050	45600	61300	33050	47200	47000.52	8.13	0	6899	49933	48566	47633	46266	45333	48100	45800	137	14100	500	33040	50	1	27483948	13041	104.06	6.26	12	0.59	456.00	7574.00	184800	20240221	-74.32	30650	20231214	54.81	184800	-74.32	20240221	37000	28.24	20240805	184800	-74.32	20240221	30650	54.81	20231214	0.95	N	065350	500	137 억		2234987	N	N	8	N	00	N
15	20240829	110618	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	47250	50	2	0.11	7063807350	150380	51.45	46100	48050	45600	61300	33050	47200	46973.01	8.13	0	4755	49933	48566	47633	46266	45333	48100	45800	137	14100	500	33040	50	1	27483948	12986	103.62	6.24	12	0.55	456.00	7574.00	184800	20240221	-74.43	30650	20231214	54.16	184800	-74.43	20240221	37000	27.70	20240805	184800	-74.43	20240221	30650	54.16	20231214	0.95	N	065350	500	137 억		2234987	N	N	8	N	00	N
16	20240829	100614	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	47550	350	2	0.74	5493524250	117311	40.13	46100	48050	45600	61300	33050	47200	46828.63	8.13	0	8606	49933	48566	47633	46266	45333	48100	45800	137	14100	500	33040	50	1	27483948	13069	104.28	6.28	12	0.43	456.00	7574.00	184800	20240221	-74.27	30650	20231214	55.14	184800	-74.27	20240221	37000	28.51	20240805	184800	-74.27	20240221	30650	55.14	20231214	0.95	N	065350	500	137 억		2234987	N	N	8	N	00	N
17	20240829	090616	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	46100	-1100	5	-2.33	1339341200	29127	9.96	46100	46400	45600	61300	33050	47200	45981.55	8.13	0	1725	49933	48566	47633	46266	45333	48100	45800	137	14100	500	33040	50	1	27483948	12670	101.10	6.09	12	0.11	456.00	7574.00	184800	20240221	-75.05	30650	20231214	50.41	184800	-75.05	20240221	37000	24.59	20240805	184800	-75.05	20240221	30650	50.41	20231214	0.95	N	065350	500	137 억		2234987	N	N	8	N	00	N
18	20240828	160557	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	47200	-1150	5	-2.38	13555360850	286193	108.29	48350	49000	46700	62800	33850	48350	47364.17	8.13	0	592	49850	49100	48650	47900	47450	48875	47675	137	14450	500	33840	50	1	27483948	12972	103.51	6.23	12	1.04	456.00	7574.00	184800	20240221	-74.46	30650	20231214	54.00	184800	-74.46	20240221	37000	27.57	20240805	184800	-74.46	20240221	30650	54.00	20231214	0.91	N	065350	500	137 억		2234384	N	N	8	N	00	N
19	20240828	150601	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	47000	-1350	5	-2.79	12934574050	273030	103.30	48350	49000	46700	62800	33850	48350	47373.77	8.13	0	-2651	49850	49100	48650	47900	47450	48875	47675	137	14450	500	33840	50	1	27483948	12917	103.07	6.21	12	0.99	456.00	7574.00	184800	20240221	-74.57	30650	20231214	53.34	184800	-74.57	20240221	37000	27.03	20240805	184800	-74.57	20240221	30650	53.34	20231214	0.91	N	065350	500	137 억		2234384	N	N	12	N	00	N
20	20240828	140603	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	46900	-1450	5	-3.00	11745574600	247724	93.73	48350	49000	46700	62800	33850	48350	47413.52	8.13	0	-8307	49850	49100	48650	47900	47450	48875	47675	137	14450	500	33840	50	1	27483948	12890	102.85	6.19	12	0.90	456.00	7574.00	184800	20240221	-74.62	30650	20231214	53.02	184800	-74.62	20240221	37000	26.76	20240805	184800	-74.62	20240221	30650	53.02	20231214	0.91	N	065350	500	137 억		2234384	N	N	12	N	00	N
21	20240828	130601	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	47000	-1350	5	-2.79	10514626900	221500	83.81	48350	49000	46700	62800	33850	48350	47469.64	8.13	0	-8823	49850	49100	48650	47900	47450	48875	47675	137	14450	500	33840	50	1	27483948	12917	103.07	6.21	12	0.81	456.00	7574.00	184800	20240221	-74.57	30650	20231214	53.34	184800	-74.57	20240221	37000	27.03	20240805	184800	-74.57	20240221	30650	53.34	20231214	0.91	N	065350	500	137 억		2234384	N	N	12	N	00	N
22	20240828	120559	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	46850	-1500	5	-3.10	9663956850	203351	76.94	48350	49000	46700	62800	33850	48350	47523.06	8.13	0	-9898	49850	49100	48650	47900	47450	48875	47675	137	14450	500	33840	50	1	27483948	12876	102.74	6.19	12	0.74	456.00	7574.00	184800	20240221	-74.65	30650	20231214	52.85	184800	-74.65	20240221	37000	26.62	20240805	184800	-74.65	20240221	30650	52.85	20231214	0.91	N	065350	500	137 억		2234384	N	N	12	N	00	N
23	20240828	110600	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	46900	-1450	5	-3.00	7453708350	156237	59.11	48350	49000	46850	62800	33850	48350	47707.23	8.13	0	-12238	49850	49100	48650	47900	47450	48875	47675	137	14450	500	33840	50	1	27483948	12890	102.85	6.19	12	0.57	456.00	7574.00	184800	20240221	-74.62	30650	20231214	53.02	184800	-74.62	20240221	37000	26.76	20240805	184800	-74.62	20240221	30650	53.02	20231214	0.91	N	065350	500	137 억		2234384	N	N	12	N	00	N
24	20240828	100623	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	47750	-600	5	-1.24	3769064050	78359	29.65	48350	49000	47650	62800	33850	48350	48099.58	8.13	0	-7809	49850	49100	48650	47900	47450	48875	47675	137	14450	500	33840	50	1	27483948	13124	104.71	6.30	12	0.29	456.00	7574.00	184800	20240221	-74.16	30650	20231214	55.79	184800	-74.16	20240221	37000	29.05	20240805	184800	-74.16	20240221	30650	55.79	20231214	0.91	N	065350	500	137 억		2234384	N	N	12	N	00	N
25	20240828	090609	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	48800	450	2	0.93	871096600	17927	6.78	48350	49000	48050	62800	33850	48350	48592.88	8.13	0	-6086	49850	49100	48650	47900	47450	48875	47675	137	14450	500	33840	50	1	27483948	13412	107.02	6.44	12	0.07	456.00	7574.00	184800	20240221	-73.59	30650	20231214	59.22	184800	-73.59	20240221	37000	31.89	20240805	184800	-73.59	20240221	30650	59.22	20231214	0.91	N	065350	500	137 억		2234384	N	N	12	N	00	N
26	20240827	160558	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	48350	-1550	5	-3.11	12562387700	258651	80.60	49200	49400	48200	64800	34950	49900	48569.48	8.07	0	-2545	53966	51932	50466	48432	46966	51200	47700	137	14900	500	34930	50	1	27483948	13288	106.03	6.38	12	0.94	456.00	7574.00	184800	20240221	-73.84	30650	20231214	57.75	184800	-73.84	20240221	37000	30.68	20240805	184800	-73.84	20240221	30650	57.75	20231214	0.90	N	065350	500	137 억		2218629	N	N	12	N	00	N
27	20240827	150600	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	48350	-1550	5	-3.11	11533503750	237354	73.96	49200	49400	48200	64800	34950	49900	48591.99	8.07	0	1245	53966	51932	50466	48432	46966	51200	47700	137	14900	500	34930	50	1	27483948	13288	106.03	6.38	12	0.86	456.00	7574.00	184800	20240221	-73.84	30650	20231214	57.75	184800	-73.84	20240221	37000	30.68	20240805	184800	-73.84	20240221	30650	57.75	20231214	0.90	N	065350	500	137 억		2218629	N	N	4	N	00	N
28	20240827	140601	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	48600	-1300	5	-2.61	9740552250	200276	62.41	49200	49400	48200	64800	34950	49900	48635.64	8.07	0	9687	53966	51932	50466	48432	46966	51200	47700	137	14900	500	34930	50	1	27483948	13357	106.58	6.42	12	0.73	456.00	7574.00	184800	20240221	-73.70	30650	20231214	58.56	184800	-73.70	20240221	37000	31.35	20240805	184800	-73.70	20240221	30650	58.56	20231214	0.90	N	065350	500	137 억		2218629	N	N	4	N	00	N
29	20240827	130604	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	48350	-1550	5	-3.11	8992591750	184829	57.60	49200	49400	48200	64800	34950	49900	48653.57	8.07	0	9513	53966	51932	50466	48432	46966	51200	47700	137	14900	500	34930	50	1	27483948	13288	106.03	6.38	12	0.67	456.00	7574.00	184800	20240221	-73.84	30650	20231214	57.75	184800	-73.84	20240221	37000	30.68	20240805	184800	-73.84	20240221	30650	57.75	20231214	0.90	N	065350	500	137 억		2218629	N	N	4	N	00	N
30	20240827	120606	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	48650	-1250	5	-2.51	7709689200	158346	49.34	49200	49400	48200	64800	34950	49900	48688.87	8.07	0	9044	53966	51932	50466	48432	46966	51200	47700	137	14900	500	34930	50	1	27483948	13371	106.69	6.42	12	0.58	456.00	7574.00	184800	20240221	-73.67	30650	20231214	58.73	184800	-73.67	20240221	37000	31.49	20240805	184800	-73.67	20240221	30650	58.73	20231214	0.90	N	065350	500	137 억		2218629	N	N	4	N	00	N
31	20240827	110602	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	48800	-1100	5	-2.20	6541875900	134335	41.86	49200	49400	48200	64800	34950	49900	48698.21	8.07	0	10777	53966	51932	50466	48432	46966	51200	47700	137	14900	500	34930	50	1	27483948	13412	107.02	6.44	12	0.49	456.00	7574.00	184800	20240221	-73.59	30650	20231214	59.22	184800	-73.59	20240221	37000	31.89	20240805	184800	-73.59	20240221	30650	59.22	20231214	0.90	N	065350	500	137 억		2218629	N	N	4	N	00	N
32	20240827	100600	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	48800	-1100	5	-2.20	5213761800	107154	33.39	49200	49350	48200	64800	34950	49900	48656.70	8.07	0	8161	53966	51932	50466	48432	46966	51200	47700	137	14900	500	34930	50	1	27483948	13412	107.02	6.44	12	0.39	456.00	7574.00	184800	20240221	-73.59	30650	20231214	59.22	184800	-73.59	20240221	37000	31.89	20240805	184800	-73.59	20240221	30650	59.22	20231214	0.90	N	065350	500	137 억		2218629	N	N	4	N	00	N
33	20240827	090559	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	49100	-800	5	-1.60	1007278650	20598	6.42	49200	49350	48550	64800	34950	49900	48901.72	8.07	0	1157	53966	51932	50466	48432	46966	51200	47700	137	14900	500	34930	50	1	27483948	13495	107.68	6.48	12	0.07	456.00	7574.00	184800	20240221	-73.43	30650	20231214	60.20	184800	-73.43	20240221	37000	32.70	20240805	184800	-73.43	20240221	30650	60.20	20231214	0.90	N	065350	500	137 억		2218629	N	N	4	N	00	N
34	20240826	160553	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	49900	-100	5	-0.20	15792132800	312974	115.85	50200	52500	49000	65000	35000	50000	50459.22	8.24	0	-45581	52066	51032	50066	49032	48066	51550	49550	137	15000	500	35000	50	1	27483948	13714	109.43	6.59	12	1.14	456.00	7574.00	184800	20240221	-73.00	30650	20231214	62.81	184800	-73.00	20240221	37000	34.86	20240805	184800	-73.00	20240221	30650	62.81	20231214	0.93	N	065350	500	137 억		2264192	N	N	4	N	00	N
35	20240826	150557	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	49850	-150	5	-0.30	15165385700	300420	111.20	50200	52500	49000	65000	35000	50000	50480.66	8.24	0	-45368	52066	51032	50066	49032	48066	51550	49550	137	15000	500	35000	50	1	27483948	13701	109.32	6.58	12	1.09	456.00	7574.00	184800	20240221	-73.02	30650	20231214	62.64	184800	-73.02	20240221	37000	34.73	20240805	184800	-73.02	20240221	30650	62.64	20231214	0.93	N	065350	500	137 억		2264192	N	N	4	N	00	N
36	20240826	140559	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	50300	300	2	0.60	13858439600	274288	101.53	50200	52500	49000	65000	35000	50000	50525.20	8.24	0	-41948	52066	51032	50066	49032	48066	51550	49550	137	15000	500	35000	100	1	27483948	13824	110.31	6.64	12	1.00	456.00	7574.00	184800	20240221	-72.78	30650	20231214	64.11	184800	-72.78	20240221	37000	35.95	20240805	184800	-72.78	20240221	30650	64.11	20231214	0.93	N	065350	500	137 억		2264192	N	N	4	N	00	N
37	20240826	130602	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	50300	300	2	0.60	11268192500	223113	82.59	50200	52500	49000	65000	35000	50000	50504.48	8.24	0	-36628	52066	51032	50066	49032	48066	51550	49550	137	15000	500	35000	100	1	27483948	13824	110.31	6.64	12	0.81	456.00	7574.00	184800	20240221	-72.78	30650	20231214	64.11	184800	-72.78	20240221	37000	35.95	20240805	184800	-72.78	20240221	30650	64.11	20231214	0.93	N	065350	500	137 억		2264192	N	N	4	N	00	N
38	20240826	120557	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	49450	-550	5	-1.10	10329400800	204211	75.59	50200	52500	49000	65000	35000	50000	50582.08	8.24	0	-32647	52066	51032	50066	49032	48066	51550	49550	137	15000	500	35000	50	1	27483948	13591	108.44	6.53	12	0.74	456.00	7574.00	184800	20240221	-73.24	30650	20231214	61.34	184800	-73.24	20240221	37000	33.65	20240805	184800	-73.24	20240221	30650	61.34	20231214	0.93	N	065350	500	137 억		2264192	N	N	4	N	00	N
39	20240826	110557	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	50200	200	2	0.40	7537903500	147723	54.68	50200	52500	49900	65000	35000	50000	51027.49	8.24	0	-28477	52066	51032	50066	49032	48066	51550	49550	137	15000	500	35000	100	1	27483948	13797	110.09	6.63	12	0.54	456.00	7574.00	184800	20240221	-72.84	30650	20231214	63.78	184800	-72.84	20240221	37000	35.68	20240805	184800	-72.84	20240221	30650	63.78	20231214	0.93	N	065350	500	137 억		2264192	N	N	4	N	00	N
40	20240826	100600	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	50600	600	2	1.20	5796865500	113101	41.86	50200	52500	50200	65000	35000	50000	51254.21	8.24	0	-20022	52066	51032	50066	49032	48066	51550	49550	137	15000	500	35000	100	1	27483948	13907	110.96	6.68	12	0.41	456.00	7574.00	184800	20240221	-72.62	30650	20231214	65.09	184800	-72.62	20240221	37000	36.76	20240805	184800	-72.62	20240221	30650	65.09	20231214	0.93	N	065350	500	137 억		2264192	N	N	4	N	00	N
41	20240826	090558	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	50600	600	2	1.20	1157360100	22777	8.43	50200	51300	50200	65000	35000	50000	50813.70	8.24	0	-6507	52066	51032	50066	49032	48066	51550	49550	137	15000	500	35000	100	1	27483948	13907	110.96	6.68	12	0.08	456.00	7574.00	184800	20240221	-72.62	30650	20231214	65.09	184800	-72.62	20240221	37000	36.76	20240805	184800	-72.62	20240221	30650	65.09	20231214	0.93	N	065350	500	137 억		2264192	N	N	4	N	00	N
42	20240823	160555	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	50000	-1100	5	-2.15	13159529950	263472	77.46	49850	51100	49100	66400	35800	51100	49946.17	8.33	0	-25124	55100	53100	51800	49800	48500	52450	49150	137	15300	500	35770	100	1	27483948	13742	109.65	6.60	12	0.96	456.00	7574.00	184800	20240221	-72.94	30650	20231214	63.13	184800	-72.94	20240221	37000	35.14	20240805	184800	-72.94	20240221	30650	63.13	20231214	0.90	N	065350	500	137 억		2289381	N	N	4	N	00	N
43	20240823	150559	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	50100	-1000	5	-1.96	12444534650	249188	73.26	49850	51100	49100	66400	35800	51100	49939.94	8.33	0	-20931	55100	53100	51800	49800	48500	52450	49150	137	15300	500	35770	100	1	27483948	13769	109.87	6.61	12	0.91	456.00	7574.00	184800	20240221	-72.89	30650	20231214	63.46	184800	-72.89	20240221	37000	35.41	20240805	184800	-72.89	20240221	30650	63.46	20231214	0.90	N	065350	500	137 억		2289381	N	N	1	N	00	N
44	20240823	140558	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	49700	-1400	5	-2.74	11612057300	232548	68.37	49850	51100	49100	66400	35800	51100	49933.59	8.33	0	-18870	55100	53100	51800	49800	48500	52450	49150	137	15300	500	35770	50	1	27483948	13660	108.99	6.56	12	0.85	456.00	7574.00	184800	20240221	-73.11	30650	20231214	62.15	184800	-73.11	20240221	37000	34.32	20240805	184800	-73.11	20240221	30650	62.15	20231214	0.90	N	065350	500	137 억		2289381	N	N	1	N	00	N
45	20240823	130558	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	50300	-800	5	-1.57	10463246450	209605	61.62	49850	51100	49100	66400	35800	51100	49918.39	8.33	0	-11054	55100	53100	51800	49800	48500	52450	49150	137	15300	500	35770	100	1	27483948	13824	110.31	6.64	12	0.76	456.00	7574.00	184800	20240221	-72.78	30650	20231214	64.11	184800	-72.78	20240221	37000	35.95	20240805	184800	-72.78	20240221	30650	64.11	20231214	0.90	N	065350	500	137 억		2289381	N	N	1	N	00	N
46	20240823	120555	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	49950	-1150	5	-2.25	9148571250	183438	53.93	49850	51100	49100	66400	35800	51100	49872.25	8.33	0	-8790	55100	53100	51800	49800	48500	52450	49150	137	15300	500	35770	50	1	27483948	13728	109.54	6.59	12	0.67	456.00	7574.00	184800	20240221	-72.97	30650	20231214	62.97	184800	-72.97	20240221	37000	35.00	20240805	184800	-72.97	20240221	30650	62.97	20231214	0.90	N	065350	500	137 억		2289381	N	N	1	N	00	N
47	20240823	110557	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	49600	-1500	5	-2.94	8319543700	166752	49.03	49850	51100	49100	66400	35800	51100	49891.09	8.33	0	-5692	55100	53100	51800	49800	48500	52450	49150	137	15300	500	35770	50	1	27483948	13632	108.77	6.55	12	0.61	456.00	7574.00	184800	20240221	-73.16	30650	20231214	61.83	184800	-73.16	20240221	37000	34.05	20240805	184800	-73.16	20240221	30650	61.83	20231214	0.90	N	065350	500	137 억		2289381	N	N	1	N	00	N
48	20240823	100556	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	50200	-900	5	-1.76	4998833200	99777	29.33	49850	51100	49400	66400	35800	51100	50099.19	8.33	0	-3216	55100	53100	51800	49800	48500	52450	49150	137	15300	500	35770	100	1	27483948	13797	110.09	6.63	12	0.36	456.00	7574.00	184800	20240221	-72.84	30650	20231214	63.78	184800	-72.84	20240221	37000	35.68	20240805	184800	-72.84	20240221	30650	63.78	20231214	0.90	N	065350	500	137 억		2289381	N	N	1	N	00	N
49	20240823	090558	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	49750	-1350	5	-2.64	1408004000	28345	8.33	49850	49950	49400	66400	35800	51100	49669.46	8.33	0	9031	55100	53100	51800	49800	48500	52450	49150	137	15300	500	35770	50	1	27483948	13673	109.10	6.57	12	0.10	456.00	7574.00	184800	20240221	-73.08	30650	20231214	62.32	184800	-73.08	20240221	37000	34.46	20240805	184800	-73.08	20240221	30650	62.32	20231214	0.90	N	065350	500	137 억		2289381	N	N	1	N	00	N
50	20240822	160553	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	51100	-2100	5	-3.95	17255599400	333223	53.11	53000	53800	50500	69100	37300	53200	51782.71	8.40	0	-18743	59266	56232	54266	51232	49266	55250	50250	137	15900	500	37240	100	1	27483948	14044	112.06	6.75	12	1.21	456.00	7574.00	184800	20240221	-72.35	30650	20231214	66.72	184800	-72.35	20240221	37000	38.11	20240805	184800	-72.35	20240221	30650	66.72	20231214	0.66	N	065350	500	137 억		2308891	N	N	1	N	00	N
51	20240822	150558	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	51000	-2200	5	-4.14	15992387300	308472	49.16	53000	53800	50500	69100	37300	53200	51842.28	8.40	0	-24076	59266	56232	54266	51232	49266	55250	50250	137	15900	500	37240	100	1	27483948	14017	111.84	6.73	12	1.12	456.00	7574.00	184800	20240221	-72.40	30650	20231214	66.39	184800	-72.40	20240221	37000	37.84	20240805	184800	-72.40	20240221	30650	66.39	20231214	0.66	N	065350	500	137 억		2308891	N	N	12	N	00	N
52	20240822	140559	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	51300	-1900	5	-3.57	13853700100	266523	42.48	53000	53800	50900	69100	37300	53200	51977.70	8.40	0	-19011	59266	56232	54266	51232	49266	55250	50250	137	15900	500	37240	100	1	27483948	14099	112.50	6.77	12	0.97	456.00	7574.00	184800	20240221	-72.24	30650	20231214	67.37	184800	-72.24	20240221	37000	38.65	20240805	184800	-72.24	20240221	30650	67.37	20231214	0.66	N	065350	500	137 억		2308891	N	N	12	N	00	N
53	20240822	130559	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	52100	-1100	5	-2.07	12806144800	246167	39.23	53000	53800	50900	69100	37300	53200	52020.43	8.40	0	-14853	59266	56232	54266	51232	49266	55250	50250	137	15900	500	37240	100	1	27483948	14319	114.25	6.88	12	0.90	456.00	7574.00	184800	20240221	-71.81	30650	20231214	69.98	184800	-71.81	20240221	37000	40.81	20240805	184800	-71.81	20240221	30650	69.98	20231214	0.66	N	065350	500	137 억		2308891	N	N	12	N	00	N
54	20240822	120602	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	51400	-1800	5	-3.38	11063300600	212183	33.82	53000	53800	51000	69100	37300	53200	52138.54	8.40	0	-13847	59266	56232	54266	51232	49266	55250	50250	137	15900	500	37240	100	1	27483948	14127	112.72	6.79	12	0.77	456.00	7574.00	184800	20240221	-72.19	30650	20231214	67.70	184800	-72.19	20240221	37000	38.92	20240805	184800	-72.19	20240221	30650	67.70	20231214	0.66	N	065350	500	137 억		2308891	N	N	12	N	00	N
55	20240822	110555	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	51700	-1500	5	-2.82	9259017800	177031	28.21	53000	53800	51400	69100	37300	53200	52299.81	8.40	0	-13184	59266	56232	54266	51232	49266	55250	50250	137	15900	500	37240	100	1	27483948	14209	113.38	6.83	12	0.64	456.00	7574.00	184800	20240221	-72.02	30650	20231214	68.68	184800	-72.02	20240221	37000	39.73	20240805	184800	-72.02	20240221	30650	68.68	20231214	0.66	N	065350	500	137 억		2308891	N	N	12	N	00	N
56	20240822	100555	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	52200	-1000	5	-1.88	7063780000	134688	21.47	53000	53800	51400	69100	37300	53200	52443.45	8.40	0	-10740	59266	56232	54266	51232	49266	55250	50250	137	15900	500	37240	100	1	27483948	14347	114.47	6.89	12	0.49	456.00	7574.00	184800	20240221	-71.75	30650	20231214	70.31	184800	-71.75	20240221	37000	41.08	20240805	184800	-71.75	20240221	30650	70.31	20231214	0.66	N	065350	500	137 억		2308891	N	N	12	N	00	N
57	20240822	090557	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	52500	-700	5	-1.32	1482055900	27928	4.45	53000	53800	52500	69100	37300	53200	53065.26	8.40	0	-2102	59266	56232	54266	51232	49266	55250	50250	137	15900	500	37240	100	1	27483948	14429	115.13	6.93	12	0.10	456.00	7574.00	184800	20240221	-71.59	30650	20231214	71.29	184800	-71.59	20240221	37000	41.89	20240805	184800	-71.59	20240221	30650	71.29	20231214	0.66	N	065350	500	137 억		2308891	N	N	12	N	00	N
58	20240821	160553	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	53200	-4500	5	-7.80	33398056900	616595	35.44	57300	57300	52300	75000	40400	57700	54166.96	8.92	0	-142691	65000	61350	55450	51800	45900	63175	53625	137	17300	500	40390	100	1	27483948	14621	116.67	7.02	12	2.24	456.00	7574.00	184800	20240221	-71.21	30650	20231214	73.57	184800	-71.21	20240221	37000	43.78	20240805	184800	-71.21	20240221	30650	73.57	20231214	0.61	N	065350	500	137 억		2450488	N	N	12	N	00	N
59	20240821	150558	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	53000	-4700	5	-8.15	32286892400	595688	34.23	57300	57300	52300	75000	40400	57700	54200.41	8.92	0	-135047	65000	61350	55450	51800	45900	63175	53625	137	17300	500	40390	100	1	27483948	14566	116.23	7.00	12	2.17	456.00	7574.00	184800	20240221	-71.32	30650	20231214	72.92	184800	-71.32	20240221	37000	43.24	20240805	184800	-71.32	20240221	30650	72.92	20231214	0.61	N	065350	500	137 억		2450488	N	N	6	N	00	N
60	20240821	140554	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	53600	-4100	5	-7.11	28952883200	532934	30.63	57300	57300	52300	75000	40400	57700	54326.69	8.92	0	-116270	65000	61350	55450	51800	45900	63175	53625	137	17300	500	40390	100	1	27483948	14731	117.54	7.08	12	1.94	456.00	7574.00	184800	20240221	-71.00	30650	20231214	74.88	184800	-71.00	20240221	37000	44.86	20240805	184800	-71.00	20240221	30650	74.88	20231214	0.61	N	065350	500	137 억		2450488	N	N	6	N	00	N
61	20240821	130600	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	53900	-3800	5	-6.59	26218423100	482460	27.73	57300	57300	52300	75000	40400	57700	54342.50	8.92	0	-100313	65000	61350	55450	51800	45900	63175	53625	137	17300	500	40390	100	1	27483948	14814	118.20	7.12	12	1.76	456.00	7574.00	184800	20240221	-70.83	30650	20231214	75.86	184800	-70.83	20240221	37000	45.68	20240805	184800	-70.83	20240221	30650	75.86	20231214	0.61	N	065350	500	137 억		2450488	N	N	6	N	00	N
62	20240821	120600	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	53400	-4300	5	-7.45	24384368900	448304	25.76	57300	57300	52300	75000	40400	57700	54391.73	8.92	0	-90450	65000	61350	55450	51800	45900	63175	53625	137	17300	500	40390	100	1	27483948	14676	117.11	7.05	12	1.63	456.00	7574.00	184800	20240221	-71.10	30650	20231214	74.23	184800	-71.10	20240221	37000	44.32	20240805	184800	-71.10	20240221	30650	74.23	20231214	0.61	N	065350	500	137 억		2450488	N	N	6	N	00	N
63	20240821	110554	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	53300	-4400	5	-7.63	22425195600	411570	23.65	57300	57300	52300	75000	40400	57700	54486.16	8.92	0	-77632	65000	61350	55450	51800	45900	63175	53625	137	17300	500	40390	100	1	27483948	14649	116.89	7.04	12	1.50	456.00	7574.00	184800	20240221	-71.16	30650	20231214	73.90	184800	-71.16	20240221	37000	44.05	20240805	184800	-71.16	20240221	30650	73.90	20231214	0.61	N	065350	500	137 억		2450488	N	N	6	N	00	N
64	20240821	100600	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	54100	-3600	5	-6.24	15034032700	272289	15.65	57300	57300	53700	75000	40400	57700	55212.58	8.92	0	-34857	65000	61350	55450	51800	45900	63175	53625	137	17300	500	40390	100	1	27483948	14869	118.64	7.14	12	0.99	456.00	7574.00	184800	20240221	-70.73	30650	20231214	76.51	184800	-70.73	20240221	37000	46.22	20240805	184800	-70.73	20240221	30650	76.51	20231214	0.61	N	065350	500	137 억		2450488	N	N	6	N	00	N
65	20240821	090555	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	56000	-1700	5	-2.95	4632453400	82340	4.73	57300	57300	55000	75000	40400	57700	56258.27	8.92	0	-13107	65000	61350	55450	51800	45900	63175	53625	137	17300	500	40390	100	1	27483948	15391	122.81	7.39	12	0.30	456.00	7574.00	184800	20240221	-69.70	30650	20231214	82.71	184800	-69.70	20240221	37000	51.35	20240805	184800	-69.70	20240221	30650	82.71	20231214	0.61	N	065350	500	137 억		2450488	N	N	6	N	00	N
66	20240820	160548	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	57700	9000	2	18.48	94018544250	1675553	391.72	50600	59100	49550	63300	34100	48700	56108.16	8.74	0	49443	55566	52132	50166	46732	44766	51150	45750	137	14600	500	34090	100	1	27483948	15858	126.54	7.62	12	6.10	456.00	7574.00	184800	20240221	-68.78	30650	20231214	88.25	184800	-68.78	20240221	37000	55.95	20240805	184800	-68.78	20240221	30650	88.25	20231214	0.62	N	065350	500	137 억		2402602	N	N	6	N	00	N
67	20240820	150556	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	57700	9000	2	18.48	91067639250	1624387	379.76	50600	59100	49550	63300	34100	48700	56062.77	8.74	0	55204	55566	52132	50166	46732	44766	51150	45750	137	14600	500	34090	100	1	27483948	15858	126.54	7.62	12	5.91	456.00	7574.00	184800	20240221	-68.78	30650	20231214	88.25	184800	-68.78	20240221	37000	55.95	20240805	184800	-68.78	20240221	30650	88.25	20231214	0.62	N	065350	500	137 억		2402602	N	N	1	N	00	N
68	20240820	140554	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	56500	7800	2	16.02	82206689050	1470622	343.81	50600	59100	49550	63300	34100	48700	55899.27	8.74	0	71403	55566	52132	50166	46732	44766	51150	45750	137	14600	500	34090	100	1	27483948	15528	123.90	7.46	12	5.35	456.00	7574.00	184800	20240221	-69.43	30650	20231214	84.34	184800	-69.43	20240221	37000	52.70	20240805	184800	-69.43	20240221	30650	84.34	20231214	0.62	N	065350	500	137 억		2402602	N	N	1	N	00	N
69	20240820	130554	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	56900	8200	2	16.84	77462114250	1386315	324.10	50600	59100	49550	63300	34100	48700	55876.27	8.74	0	65474	55566	52132	50166	46732	44766	51150	45750	137	14600	500	34090	100	1	27483948	15638	124.78	7.51	12	5.04	456.00	7574.00	184800	20240221	-69.21	30650	20231214	85.64	184800	-69.21	20240221	37000	53.78	20240805	184800	-69.21	20240221	30650	85.64	20231214	0.62	N	065350	500	137 억		2402602	N	N	1	N	00	N
70	20240820	120555	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	57900	9200	2	18.89	72265968350	1295696	302.91	50600	59100	49550	63300	34100	48700	55773.86	8.74	0	67061	55566	52132	50166	46732	44766	51150	45750	137	14600	500	34090	100	1	27483948	15913	126.97	7.64	12	4.71	456.00	7574.00	184800	20240221	-68.67	30650	20231214	88.91	184800	-68.67	20240221	37000	56.49	20240805	184800	-68.67	20240221	30650	88.91	20231214	0.62	N	065350	500	137 억		2402602	N	N	1	N	00	N
71	20240820	110552	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	56300	7600	2	15.61	61468850250	1108790	259.22	50600	59100	49550	63300	34100	48700	55437.77	8.74	0	58015	55566	52132	50166	46732	44766	51150	45750	137	14600	500	34090	100	1	27483948	15473	123.46	7.43	12	4.03	456.00	7574.00	184800	20240221	-69.53	30650	20231214	83.69	184800	-69.53	20240221	37000	52.16	20240805	184800	-69.53	20240221	30650	83.69	20231214	0.62	N	065350	500	137 억		2402602	N	N	1	N	00	N
72	20240820	100550	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	57000	8300	2	17.04	33236828650	617500	144.36	50600	59000	49550	63300	34100	48700	53824.82	8.74	0	85833	55566	52132	50166	46732	44766	51150	45750	137	14600	500	34090	100	1	27483948	15666	125.00	7.53	12	2.25	456.00	7574.00	184800	20240221	-69.16	30650	20231214	85.97	184800	-69.16	20240221	37000	54.05	20240805	184800	-69.16	20240221	30650	85.97	20231214	0.62	N	065350	500	137 억		2402602	N	N	1	N	00	N
73	20240820	090552	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	51300	2600	2	5.34	3789446650	74156	17.34	50600	51800	49550	63300	34100	48700	51101.01	8.74	0	27287	55566	52132	50166	46732	44766	51150	45750	137	14600	500	34090	100	1	27483948	14099	112.50	6.77	12	0.27	456.00	7574.00	184800	20240221	-72.24	30650	20231214	67.37	184800	-72.24	20240221	37000	38.65	20240805	184800	-72.24	20240221	30650	67.37	20231214	0.62	N	065350	500	137 억		2402602	N	N	1	N	00	N
74	20240819	160545	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	48700	-1600	5	-3.18	20835118900	413799	113.76	53600	53600	48200	65300	35300	50300	50352.98	9.31	0	-156233	53400	51850	49850	48300	46300	52625	49075	137	15000	500	35210	50	1	27483948	13385	106.80	6.43	12	1.51	456.00	7574.00	184800	20240221	-73.65	28500	20230810	70.88	184800	-73.65	20240221	37000	31.62	20240805	184800	-73.65	20240221	30650	58.89	20231214	0.62	N	065350	500	137 억		2558823	N	N	1	N	00	N
75	20240819	150549	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	48500	-1800	5	-3.58	20163308300	399984	109.96	53600	53600	48200	65300	35300	50300	50410.29	9.31	0	-154124	53400	51850	49850	48300	46300	52625	49075	137	15000	500	35210	50	1	27483948	13330	106.36	6.40	12	1.46	456.00	7574.00	184800	20240221	-73.76	28500	20230810	70.18	184800	-73.76	20240221	37000	31.08	20240805	184800	-73.76	20240221	30650	58.24	20231214	0.62	N	065350	500	137 억		2558823	N	N	0	N	00	N
76	20240819	140551	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	48750	-1550	5	-3.08	18260390900	360783	99.18	53600	53600	48600	65300	35300	50300	50613.22	9.31	0	-145508	53400	51850	49850	48300	46300	52625	49075	137	15000	500	35210	50	1	27483948	13398	106.91	6.44	12	1.31	456.00	7574.00	184800	20240221	-73.62	28500	20230810	71.05	184800	-73.62	20240221	37000	31.76	20240805	184800	-73.62	20240221	30650	59.05	20231214	0.62	N	065350	500	137 억		2558823	N	N	0	N	00	N
77	20240819	130548	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	48850	-1450	5	-2.88	16943090750	333857	91.78	53600	53600	48600	65300	35300	50300	50749.54	9.31	0	-131992	53400	51850	49850	48300	46300	52625	49075	137	15000	500	35210	50	1	27483948	13426	107.13	6.45	12	1.21	456.00	7574.00	184800	20240221	-73.57	28500	20230810	71.40	184800	-73.57	20240221	37000	32.03	20240805	184800	-73.57	20240221	30650	59.38	20231214	0.62	N	065350	500	137 억		2558823	N	N	0	N	00	N
78	20240819	120549	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	49100	-1200	5	-2.39	14598145650	286001	78.62	53600	53600	49100	65300	35300	50300	51042.29	9.31	0	-118249	53400	51850	49850	48300	46300	52625	49075	137	15000	500	35210	50	1	27483948	13495	107.68	6.48	12	1.04	456.00	7574.00	184800	20240221	-73.43	28500	20230810	72.28	184800	-73.43	20240221	37000	32.70	20240805	184800	-73.43	20240221	30650	60.20	20231214	0.62	N	065350	500	137 억		2558823	N	N	0	N	00	N
79	20240819	110549	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	50000	-300	5	-0.60	12289709350	239454	65.83	53600	53600	49800	65300	35300	50300	51323.88	9.31	0	-99112	53400	51850	49850	48300	46300	52625	49075	137	15000	500	35210	100	1	27483948	13742	109.65	6.60	12	0.87	456.00	7574.00	184800	20240221	-72.94	28500	20230810	75.44	184800	-72.94	20240221	37000	35.14	20240805	184800	-72.94	20240221	30650	63.13	20231214	0.62	N	065350	500	137 억		2558823	N	N	0	N	00	N
80	20240819	100550	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	50800	500	2	0.99	9432389400	182730	50.23	53600	53600	50100	65300	35300	50300	51619.27	9.31	0	-82296	53400	51850	49850	48300	46300	52625	49075	137	15000	500	35210	100	1	27483948	13962	111.40	6.71	12	0.66	456.00	7574.00	184800	20240221	-72.51	28500	20230810	78.25	184800	-72.51	20240221	37000	37.30	20240805	184800	-72.51	20240221	30650	65.74	20231214	0.62	N	065350	500	137 억		2558823	N	N	0	N	00	N
81	20240819	090549	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	51400	1100	2	2.19	3695037500	70135	19.28	53600	53600	51100	65300	35300	50300	52684.64	9.31	0	-33356	53400	51850	49850	48300	46300	52625	49075	137	15000	500	35210	100	1	27483948	14127	112.72	6.79	12	0.26	456.00	7574.00	184800	20240221	-72.19	28500	20230810	80.35	184800	-72.19	20240221	37000	38.92	20240805	184800	-72.19	20240221	30650	67.70	20231214	0.62	N	065350	500	137 억		2558823	N	N	0	N	00	N
82	20240816	160544	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	50300	1300	2	2.65	17177744300	347008	185.11	49000	51400	47850	63700	34300	49000	49500.68	9.52	0	-1304	50400	49700	49050	48350	47700	50050	48700	137	14700	500	34300	100	1	27483948	13824	110.31	6.64	12	1.26	456.00	7574.00	184800	20240221	-72.78	22350	20230809	125.06	184800	-72.78	20240221	37000	35.95	20240805	184800	-72.78	20240221	30650	64.11	20231214	0.60	N	065350	500	137 억		2616078	N	N	1	N	00	N
83	20240816	150546	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	50600	1600	2	3.27	15933712750	322239	171.90	49000	51400	47850	63700	34300	49000	49448.07	9.52	0	-29	50400	49700	49050	48350	47700	50050	48700	137	14700	500	34300	100	1	27483948	13907	110.96	6.68	12	1.17	456.00	7574.00	184800	20240221	-72.62	22350	20230809	126.40	184800	-72.62	20240221	37000	36.76	20240805	184800	-72.62	20240221	30650	65.09	20231214	0.60	N	065350	500	137 억		2616078	N	N	1	N	00	N
84	20240816	140548	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	48000	-1000	5	-2.04	10338372650	210322	112.20	49000	50400	47850	63700	34300	49000	49155.61	9.52	0	-21037	50400	49700	49050	48350	47700	50050	48700	137	14700	500	34300	50	1	27483948	13192	105.26	6.34	12	0.77	456.00	7574.00	184800	20240221	-74.03	22350	20230809	114.77	184800	-74.03	20240221	37000	29.73	20240805	184800	-74.03	20240221	30650	56.61	20231214	0.60	N	065350	500	137 억		2616078	N	N	1	N	00	N
85	20240816	130549	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	48300	-700	5	-1.43	9335399000	189468	101.07	49000	50400	47850	63700	34300	49000	49272.87	9.52	0	-15306	50400	49700	49050	48350	47700	50050	48700	137	14700	500	34300	50	1	27483948	13275	105.92	6.38	12	0.69	456.00	7574.00	184800	20240221	-73.86	22350	20230809	116.11	184800	-73.86	20240221	37000	30.54	20240805	184800	-73.86	20240221	30650	57.59	20231214	0.60	N	065350	500	137 억		2616078	N	N	1	N	00	N
86	20240816	120546	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	48400	-600	5	-1.22	7496476800	151262	80.69	49000	50400	48250	63700	34300	49000	49562.74	9.52	0	-8649	50400	49700	49050	48350	47700	50050	48700	137	14700	500	34300	50	1	27483948	13302	106.14	6.39	12	0.55	456.00	7574.00	184800	20240221	-73.81	22350	20230809	116.55	184800	-73.81	20240221	37000	30.81	20240805	184800	-73.81	20240221	30650	57.91	20231214	0.60	N	065350	500	137 억		2616078	N	N	1	N	00	N
87	20240816	110550	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	49500	500	2	1.02	5594590850	112278	59.90	49000	50400	49000	63700	34300	49000	49834.39	9.52	0	2145	50400	49700	49050	48350	47700	50050	48700	137	14700	500	34300	50	1	27483948	13605	108.55	6.54	12	0.41	456.00	7574.00	184800	20240221	-73.21	22350	20230809	121.48	184800	-73.21	20240221	37000	33.78	20240805	184800	-73.21	20240221	30650	61.50	20231214	0.60	N	065350	500	137 억		2616078	N	N	1	N	00	N
88	20240816	100545	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	50000	1000	2	2.04	4107875600	82328	43.92	49000	50400	49000	63700	34300	49000	49905.88	9.52	0	11416	50400	49700	49050	48350	47700	50050	48700	137	14700	500	34300	100	1	27483948	13742	109.65	6.60	12	0.30	456.00	7574.00	184800	20240221	-72.94	22350	20230809	123.71	184800	-72.94	20240221	37000	35.14	20240805	184800	-72.94	20240221	30650	63.13	20231214	0.60	N	065350	500	137 억		2616078	N	N	1	N	00	N
89	20240816	090547	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	50100	1100	2	2.24	1183949250	23847	12.72	49000	50300	49000	63700	34300	49000	49671.84	9.52	0	8207	50400	49700	49050	48350	47700	50050	48700	137	14700	500	34300	100	1	27483948	13769	109.87	6.61	12	0.09	456.00	7574.00	184800	20240221	-72.89	22350	20230809	124.16	184800	-72.89	20240221	37000	35.41	20240805	184800	-72.89	20240221	30650	63.46	20231214	0.60	N	065350	500	137 억		2616078	N	N	1	N	00	N
90	20240814	160548	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	49000	1200	2	2.51	8915631800	181751	80.74	48900	49750	48400	62100	33500	47800	49054.18	9.47	0	13820	50633	49216	48133	46716	45633	48675	46175	137	14300	500	33460	50	1	27483948	13467	107.46	6.47	12	0.66	456.00	7574.00	184800	20240221	-73.48	19360	20230808	153.10	184800	-73.48	20240221	37000	32.43	20240805	184800	-73.48	20240221	30650	59.87	20231214	0.56	N	065350	500	137 억		2602230	N	N	1	N	00	N
91	20240814	150546	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	48800	1000	2	2.09	8250237000	168158	74.70	48900	49750	48400	62100	33500	47800	49062.42	9.47	0	11381	50633	49216	48133	46716	45633	48675	46175	137	14300	500	33460	50	1	27483948	13412	107.02	6.44	12	0.61	456.00	7574.00	184800	20240221	-73.59	19360	20230808	152.07	184800	-73.59	20240221	37000	31.89	20240805	184800	-73.59	20240221	30650	59.22	20231214	0.56	N	065350	500	137 억		2602230	N	N	19	N	00	N
92	20240814	140553	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	48800	1000	2	2.09	7609572950	155052	68.88	48900	49750	48400	62100	33500	47800	49077.56	9.47	0	11147	50633	49216	48133	46716	45633	48675	46175	137	14300	500	33460	50	1	27483948	13412	107.02	6.44	12	0.56	456.00	7574.00	184800	20240221	-73.59	19360	20230808	152.07	184800	-73.59	20240221	37000	31.89	20240805	184800	-73.59	20240221	30650	59.22	20231214	0.56	N	065350	500	137 억		2602230	N	N	19	N	00	N
93	20240814	130549	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	48850	1050	2	2.20	6864387550	139743	62.08	48900	49750	48400	62100	33500	47800	49121.52	9.47	0	12704	50633	49216	48133	46716	45633	48675	46175	137	14300	500	33460	50	1	27483948	13426	107.13	6.45	12	0.51	456.00	7574.00	184800	20240221	-73.57	19360	20230808	152.32	184800	-73.57	20240221	37000	32.03	20240805	184800	-73.57	20240221	30650	59.38	20231214	0.56	N	065350	500	137 억		2602230	N	N	19	N	00	N
94	20240814	120547	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	49250	1450	2	3.03	5962694050	121313	53.89	48900	49750	48400	62100	33500	47800	49151.33	9.47	0	12478	50633	49216	48133	46716	45633	48675	46175	137	14300	500	33460	50	1	27483948	13536	108.00	6.50	12	0.44	456.00	7574.00	184800	20240221	-73.35	19360	20230808	154.39	184800	-73.35	20240221	37000	33.11	20240805	184800	-73.35	20240221	30650	60.69	20231214	0.56	N	065350	500	137 억		2602230	N	N	19	N	00	N
95	20240814	110543	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	48950	1150	2	2.41	4706390250	95885	42.60	48900	49700	48400	62100	33500	47800	49083.71	9.47	0	8440	50633	49216	48133	46716	45633	48675	46175	137	14300	500	33460	50	1	27483948	13453	107.35	6.46	12	0.35	456.00	7574.00	184800	20240221	-73.51	19360	20230808	152.84	184800	-73.51	20240221	37000	32.30	20240805	184800	-73.51	20240221	30650	59.71	20231214	0.56	N	065350	500	137 억		2602230	N	N	19	N	00	N
96	20240814	100543	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	48850	1050	2	2.20	3572610650	72617	32.26	48900	49700	48550	62100	33500	47800	49198.01	9.47	0	9902	50633	49216	48133	46716	45633	48675	46175	137	14300	500	33460	50	1	27483948	13426	107.13	6.45	12	0.26	456.00	7574.00	184800	20240221	-73.57	19360	20230808	152.32	184800	-73.57	20240221	37000	32.03	20240805	184800	-73.57	20240221	30650	59.38	20231214	0.56	N	065350	500	137 억		2602230	N	N	19	N	00	N
97	20240814	090616	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	49050	1250	2	2.62	1217756700	24757	11.00	48900	49700	48550	62100	33500	47800	49188.44	9.47	0	6342	50633	49216	48133	46716	45633	48675	46175	137	14300	500	33460	50	1	27483948	13481	107.57	6.48	12	0.09	456.00	7574.00	184800	20240221	-73.46	19360	20230808	153.36	184800	-73.46	20240221	37000	32.57	20240805	184800	-73.46	20240221	30650	60.03	20231214	0.56	N	065350	500	137 억		2602230	N	N	19	N	00	N
98	20240813	160537	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	47800	-1700	5	-3.43	10634516200	221457	57.11	49500	49550	47050	64300	34650	49500	48019.32	9.54	0	-20586	53666	51582	49016	46932	44366	52625	47975	137	14800	500	34650	50	1	27483948	13137	104.82	6.31	12	0.81	456.00	7574.00	184800	20240221	-74.13	19360	20230808	146.90	184800	-74.13	20240221	37000	29.19	20240805	184800	-74.13	20240221	30650	55.95	20231214	0.58	N	065350	500	137 억		2623047	N	N	19	N	00	N
99	20240813	150541	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	47750	-1750	5	-3.54	10319225000	214857	55.40	49500	49550	47050	64300	34650	49500	48026.56	9.54	0	-19391	53666	51582	49016	46932	44366	52625	47975	137	14800	500	34650	50	1	27483948	13124	104.71	6.30	12	0.78	456.00	7574.00	184800	20240221	-74.16	19360	20230808	146.64	184800	-74.16	20240221	37000	29.05	20240805	184800	-74.16	20240221	30650	55.79	20231214	0.58	N	065350	500	137 억		2623047	N	N	4	N	00	N
100	20240813	140543	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	47500	-2000	5	-4.04	9597514400	199730	51.50	49500	49550	47050	64300	34650	49500	48050.56	9.54	0	-19882	53666	51582	49016	46932	44366	52625	47975	137	14800	500	34650	50	1	27483948	13055	104.17	6.27	12	0.73	456.00	7574.00	184800	20240221	-74.30	19360	20230808	145.35	184800	-74.30	20240221	37000	28.38	20240805	184800	-74.30	20240221	30650	54.98	20231214	0.58	N	065350	500	137 억		2623047	N	N	4	N	00	N
101	20240813	130543	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	47900	-1600	5	-3.23	8887823400	184834	47.66	49500	49550	47050	64300	34650	49500	48083.45	9.54	0	-16417	53666	51582	49016	46932	44366	52625	47975	137	14800	500	34650	50	1	27483948	13165	105.04	6.32	12	0.67	456.00	7574.00	184800	20240221	-74.08	19360	20230808	147.42	184800	-74.08	20240221	37000	29.46	20240805	184800	-74.08	20240221	30650	56.28	20231214	0.58	N	065350	500	137 억		2623047	N	N	4	N	00	N
102	20240813	120538	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	47650	-1850	5	-3.74	7925325500	164737	42.48	49500	49550	47050	64300	34650	49500	48106.77	9.54	0	-12581	53666	51582	49016	46932	44366	52625	47975	137	14800	500	34650	50	1	27483948	13096	104.50	6.29	12	0.60	456.00	7574.00	184800	20240221	-74.22	19360	20230808	146.13	184800	-74.22	20240221	37000	28.78	20240805	184800	-74.22	20240221	30650	55.46	20231214	0.58	N	065350	500	137 억		2623047	N	N	4	N	00	N
103	20240813	110537	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	47500	-2000	5	-4.04	6636924800	137532	35.47	49500	49550	47300	64300	34650	49500	48254.97	9.54	0	-9118	53666	51582	49016	46932	44366	52625	47975	137	14800	500	34650	50	1	27483948	13055	104.17	6.27	12	0.50	456.00	7574.00	184800	20240221	-74.30	19360	20230808	145.35	184800	-74.30	20240221	37000	28.38	20240805	184800	-74.30	20240221	30650	54.98	20231214	0.58	N	065350	500	137 억		2623047	N	N	4	N	00	N
104	20240813	100539	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	47850	-1650	5	-3.33	5100708650	105227	27.13	49500	49550	47300	64300	34650	49500	48470.85	9.54	0	-9406	53666	51582	49016	46932	44366	52625	47975	137	14800	500	34650	50	1	27483948	13151	104.93	6.32	12	0.38	456.00	7574.00	184800	20240221	-74.11	19360	20230808	147.16	184800	-74.11	20240221	37000	29.32	20240805	184800	-74.11	20240221	30650	56.12	20231214	0.58	N	065350	500	137 억		2623047	N	N	4	N	00	N
105	20240813	090542	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	49050	-450	5	-0.91	762893650	15588	4.02	49500	49500	48450	64300	34650	49500	48931.64	9.54	0	-1229	53666	51582	49016	46932	44366	52625	47975	137	14800	500	34650	50	1	27483948	13481	107.57	6.48	12	0.06	456.00	7574.00	184800	20240221	-73.46	19360	20230808	153.36	184800	-73.46	20240221	37000	32.57	20240805	184800	-73.46	20240221	30650	60.03	20231214	0.58	N	065350	500	137 억		2623047	N	N	4	N	00	N
106	20240812	160536	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	49500	1950	2	4.10	18951159800	384328	65.48	47450	51100	46450	61800	33300	47550	49333.31	9.74	0	-51684	50850	49200	46300	44650	41750	50025	45475	137	14250	500	33280	50	1	27483948	13605	108.55	6.54	12	1.40	456.00	7574.00	184800	20240221	-73.21	17750	20230804	178.87	184800	-73.21	20240221	37000	33.78	20240805	184800	-73.21	20240221	30650	61.50	20231214	0.57	N	065350	500	137 억		2676117	N	N	4	N	00	N
107	20240812	150537	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	49400	1850	2	3.89	18422825450	373643	63.65	47450	51100	46450	61800	33300	47550	49330.31	9.74	0	-51087	50850	49200	46300	44650	41750	50025	45475	137	14250	500	33280	50	1	27483948	13577	108.33	6.52	12	1.36	456.00	7574.00	184800	20240221	-73.27	17750	20230804	178.31	184800	-73.27	20240221	37000	33.51	20240805	184800	-73.27	20240221	30650	61.17	20231214	0.57	N	065350	500	137 억		2676117	N	N	0	N	00	N
108	20240812	140536	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	49750	2200	2	4.63	17157055150	348021	59.29	47450	51100	46450	61800	33300	47550	49324.97	9.74	0	-47883	50850	49200	46300	44650	41750	50025	45475	137	14250	500	33280	50	1	27483948	13673	109.10	6.57	12	1.27	456.00	7574.00	184800	20240221	-73.08	17750	20230804	180.28	184800	-73.08	20240221	37000	34.46	20240805	184800	-73.08	20240221	30650	62.32	20231214	0.57	N	065350	500	137 억		2676117	N	N	0	N	00	N
109	20240812	130533	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	49850	2300	2	4.84	16286504950	330524	56.31	47450	51100	46450	61800	33300	47550	49301.89	9.74	0	-45094	50850	49200	46300	44650	41750	50025	45475	137	14250	500	33280	50	1	27483948	13701	109.32	6.58	12	1.20	456.00	7574.00	184800	20240221	-73.02	17750	20230804	180.85	184800	-73.02	20240221	37000	34.73	20240805	184800	-73.02	20240221	30650	62.64	20231214	0.57	N	065350	500	137 억		2676117	N	N	0	N	00	N
110	20240812	120532	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	49350	1800	2	3.79	14963592800	304030	51.80	47450	51100	46450	61800	33300	47550	49246.00	9.74	0	-42549	50850	49200	46300	44650	41750	50025	45475	137	14250	500	33280	50	1	27483948	13563	108.22	6.52	12	1.11	456.00	7574.00	184800	20240221	-73.30	17750	20230804	178.03	184800	-73.30	20240221	37000	33.38	20240805	184800	-73.30	20240221	30650	61.01	20231214	0.57	N	065350	500	137 억		2676117	N	N	0	N	00	N
111	20240812	110533	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	49600	2050	2	4.31	14359338700	291801	49.71	47450	51100	46450	61800	33300	47550	49238.94	9.74	0	-42438	50850	49200	46300	44650	41750	50025	45475	137	14250	500	33280	50	1	27483948	13632	108.77	6.55	12	1.06	456.00	7574.00	184800	20240221	-73.16	17750	20230804	179.44	184800	-73.16	20240221	37000	34.05	20240805	184800	-73.16	20240221	30650	61.83	20231214	0.57	N	065350	500	137 억		2676117	N	N	0	N	00	N
112	20240812	100531	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	49550	2000	2	4.21	12286703350	249758	42.55	47450	51100	46450	61800	33300	47550	49228.79	9.74	0	-37074	50850	49200	46300	44650	41750	50025	45475	137	14250	500	33280	50	1	27483948	13618	108.66	6.54	12	0.91	456.00	7574.00	184800	20240221	-73.19	17750	20230804	179.15	184800	-73.19	20240221	37000	33.92	20240805	184800	-73.19	20240221	30650	61.66	20231214	0.57	N	065350	500	137 억		2676117	N	N	0	N	00	N
113	20240812	090528	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	47050	-500	5	-1.05	1538713050	32539	5.54	47450	47500	46450	61800	33300	47550	47239.50	9.74	0	-12102	50850	49200	46300	44650	41750	50025	45475	137	14250	500	33280	50	1	27483948	12931	103.18	6.21	12	0.12	456.00	7574.00	184800	20240221	-74.54	17750	20230804	165.07	184800	-74.54	20240221	37000	27.16	20240805	184800	-74.54	20240221	30650	53.51	20231214	0.57	N	065350	500	137 억		2676117	N	N	0	N	00	N
114	20240809	160528	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	47550	4950	2	11.62	26751269500	576947	190.52	43400	47950	43400	55300	29850	42600	46362.30	9.38	0	99914	45400	44000	43200	41800	41000	43600	41400	137	12700	500	29820	50	1	27483948	13069	104.28	6.28	12	2.10	456.00	7574.00	184800	20240221	-74.27	17750	20230804	167.89	184800	-74.27	20240221	37000	28.51	20240805	184800	-74.27	20240221	22350	112.75	20230809	0.52	N	065350	500	137 억		2576676	N	N	42	N	00	N
115	20240809	150540	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	47350	4750	2	11.15	25206969650	544425	179.78	43400	47950	43400	55300	29850	42600	46300.37	9.38	0	91492	45400	44000	43200	41800	41000	43600	41400	137	12700	500	29820	50	1	27483948	13014	103.84	6.25	12	1.98	456.00	7574.00	184800	20240221	-74.38	17750	20230804	166.76	184800	-74.38	20240221	37000	27.97	20240805	184800	-74.38	20240221	22350	111.86	20230809	0.52	N	065350	500	137 억		2576676	N	N	42	N	00	N
116	20240809	140538	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	46400	3800	2	8.92	23104306400	499789	165.04	43400	47950	43400	55300	29850	42600	46228.34	9.38	0	77617	45400	44000	43200	41800	41000	43600	41400	137	12700	500	29820	50	1	27483948	12753	101.75	6.13	12	1.82	456.00	7574.00	184800	20240221	-74.89	17750	20230804	161.41	184800	-74.89	20240221	37000	25.41	20240805	184800	-74.89	20240221	22350	107.61	20230809	0.52	N	065350	500	137 억		2576676	N	N	42	N	00	N
117	20240809	130538	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	46800	4200	2	9.86	21819674500	472291	155.96	43400	47950	43400	55300	29850	42600	46199.87	9.38	0	73079	45400	44000	43200	41800	41000	43600	41400	137	12700	500	29820	50	1	27483948	12862	102.63	6.18	12	1.72	456.00	7574.00	184800	20240221	-74.68	17750	20230804	163.66	184800	-74.68	20240221	37000	26.49	20240805	184800	-74.68	20240221	22350	109.40	20230809	0.52	N	065350	500	137 억		2576676	N	N	42	N	00	N
118	20240809	120537	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	46950	4350	2	10.21	20023758600	434101	143.35	43400	47950	43400	55300	29850	42600	46127.20	9.38	0	66250	45400	44000	43200	41800	41000	43600	41400	137	12700	500	29820	50	1	27483948	12904	102.96	6.20	12	1.58	456.00	7574.00	184800	20240221	-74.59	17750	20230804	164.51	184800	-74.59	20240221	37000	26.89	20240805	184800	-74.59	20240221	22350	110.07	20230809	0.52	N	065350	500	137 억		2576676	N	N	42	N	00	N
119	20240809	110531	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	45900	3300	2	7.75	18401995600	399233	131.83	43400	47950	43400	55300	29850	42600	46093.64	9.38	0	58900	45400	44000	43200	41800	41000	43600	41400	137	12700	500	29820	50	1	27483948	12615	100.66	6.06	12	1.45	456.00	7574.00	184800	20240221	-75.16	17750	20230804	158.59	184800	-75.16	20240221	37000	24.05	20240805	184800	-75.16	20240221	22350	105.37	20230809	0.52	N	065350	500	137 억		2576676	N	N	42	N	00	N
120	20240809	100540	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	47150	4550	2	10.68	15077672150	327684	108.21	43400	47950	43400	55300	29850	42600	46013.15	9.38	0	53710	45400	44000	43200	41800	41000	43600	41400	137	12700	500	29820	50	1	27483948	12959	103.40	6.23	12	1.19	456.00	7574.00	184800	20240221	-74.49	17750	20230804	165.63	184800	-74.49	20240221	37000	27.43	20240805	184800	-74.49	20240221	22350	110.96	20230809	0.52	N	065350	500	137 억		2576676	N	N	42	N	00	N
121	20240809	090532	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	44050	1450	2	3.40	1294735100	29506	9.74	43400	44350	43400	55300	29850	42600	43881.70	9.38	0	7797	45400	44000	43200	41800	41000	43600	41400	137	12700	500	29820	50	1	27483948	12107	96.60	5.82	12	0.11	456.00	7574.00	184800	20240221	-76.16	17750	20230804	148.17	184800	-76.16	20240221	37000	19.05	20240805	184800	-76.16	20240221	22350	97.09	20230809	0.52	N	065350	500	137 억		2576676	N	N	42	N	00	N
122	20240808	160525	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	42600	-2100	5	-4.70	12846141950	296688	107.43	44600	44600	42400	58100	31300	44700	43298.24	9.34	0	9327	47400	46050	45350	44000	43300	45700	43650	137	13400	500	31290	50	1	27483948	11708	93.42	5.62	12	1.08	456.00	7574.00	184800	20240221	-76.95	17750	20230804	140.00	184800	-76.95	20240221	37000	15.14	20240805	184800	-76.95	20240221	19360	120.04	20230808	0.54	N	065350	500	137 억		2567178	N	N	42	N	00	N
123	20240808	150530	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	42950	-1750	5	-3.91	11849132200	273342	98.98	44600	44600	42400	58100	31300	44700	43346.20	9.34	0	4895	47400	46050	45350	44000	43300	45700	43650	137	13400	500	31290	50	1	27483948	11804	94.19	5.67	12	0.99	456.00	7574.00	184800	20240221	-76.76	17750	20230804	141.97	184800	-76.76	20240221	37000	16.08	20240805	184800	-76.76	20240221	19360	121.85	20230808	0.54	N	065350	500	137 억		2567178	N	N	8	N	00	N
124	20240808	140531	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	43200	-1500	5	-3.36	10064980900	231770	83.93	44600	44600	42400	58100	31300	44700	43423.36	9.34	0	4593	47400	46050	45350	44000	43300	45700	43650	137	13400	500	31290	50	1	27483948	11873	94.74	5.70	12	0.84	456.00	7574.00	184800	20240221	-76.62	17750	20230804	143.38	184800	-76.62	20240221	37000	16.76	20240805	184800	-76.62	20240221	19360	123.14	20230808	0.54	N	065350	500	137 억		2567178	N	N	8	N	00	N
125	20240808	130533	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	43250	-1450	5	-3.24	9046151400	208145	75.37	44600	44600	42400	58100	31300	44700	43457.31	9.34	0	3893	47400	46050	45350	44000	43300	45700	43650	137	13400	500	31290	50	1	27483948	11887	94.85	5.71	12	0.76	456.00	7574.00	184800	20240221	-76.60	17750	20230804	143.66	184800	-76.60	20240221	37000	16.89	20240805	184800	-76.60	20240221	19360	123.40	20230808	0.54	N	065350	500	137 억		2567178	N	N	8	N	00	N
126	20240808	120537	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	43500	-1200	5	-2.68	8273894300	190368	68.93	44600	44600	42400	58100	31300	44700	43458.80	9.34	0	4241	47400	46050	45350	44000	43300	45700	43650	137	13400	500	31290	50	1	27483948	11956	95.39	5.74	12	0.69	456.00	7574.00	184800	20240221	-76.46	17750	20230804	145.07	184800	-76.46	20240221	37000	17.57	20240805	184800	-76.46	20240221	19360	124.69	20230808	0.54	N	065350	500	137 억		2567178	N	N	8	N	00	N
127	20240808	110533	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	43450	-1250	5	-2.80	7253499500	166841	60.41	44600	44600	42400	58100	31300	44700	43471.20	9.34	0	4702	47400	46050	45350	44000	43300	45700	43650	137	13400	500	31290	50	1	27483948	11942	95.29	5.74	12	0.61	456.00	7574.00	184800	20240221	-76.49	17750	20230804	144.79	184800	-76.49	20240221	37000	17.43	20240805	184800	-76.49	20240221	19360	124.43	20230808	0.54	N	065350	500	137 억		2567178	N	N	8	N	00	N
128	20240808	100529	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	43500	-1200	5	-2.68	6190488200	142313	51.53	44600	44600	42400	58100	31300	44700	43494.13	9.34	0	853	47400	46050	45350	44000	43300	45700	43650	137	13400	500	31290	50	1	27483948	11956	95.39	5.74	12	0.52	456.00	7574.00	184800	20240221	-76.46	17750	20230804	145.07	184800	-76.46	20240221	37000	17.57	20240805	184800	-76.46	20240221	19360	124.69	20230808	0.54	N	065350	500	137 억		2567178	N	N	8	N	00	N
129	20240808	090527	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	43800	-900	5	-2.01	1102882000	25178	9.12	44600	44600	43400	58100	31300	44700	43782.00	9.34	0	-2336	47400	46050	45350	44000	43300	45700	43650	137	13400	500	31290	50	1	27483948	12038	96.05	5.78	12	0.09	456.00	7574.00	184800	20240221	-76.30	17750	20230804	146.76	184800	-76.30	20240221	37000	18.38	20240805	184800	-76.30	20240221	19360	126.24	20230808	0.54	N	065350	500	137 억		2567178	N	N	8	N	00	N
130	20240807	160519	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	44700	-1150	5	-2.51	12269579600	271190	43.74	46600	46700	44650	59600	32100	45850	45248.45	9.53	0	-53377	49316	47582	44416	42682	39516	48450	43550	137	13750	500	32090	50	1	27483948	12285	98.03	5.90	12	0.99	456.00	7574.00	184800	20240221	-75.81	14900	20230801	200.00	184800	-75.81	20240221	37000	20.81	20240805	184800	-75.81	20240221	19360	130.89	20230808	0.80	N	065350	500	137 억		2620388	N	N	8	N	00	N
131	20240807	150527	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	44750	-1100	5	-2.40	11409953550	251990	40.65	46600	46700	44650	59600	32100	45850	45277.20	9.53	0	-49017	49316	47582	44416	42682	39516	48450	43550	137	13750	500	32090	50	1	27483948	12299	98.14	5.91	12	0.92	456.00	7574.00	184800	20240221	-75.78	14900	20230801	200.34	184800	-75.78	20240221	37000	20.95	20240805	184800	-75.78	20240221	19360	131.15	20230808	0.80	N	065350	500	137 억		2620388	N	N	98	N	00	N
132	20240807	140530	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	45400	-450	5	-0.98	9622478300	212181	34.23	46600	46700	44650	59600	32100	45850	45348.05	9.53	0	-35026	49316	47582	44416	42682	39516	48450	43550	137	13750	500	32090	50	1	27483948	12478	99.56	5.99	12	0.77	456.00	7574.00	184800	20240221	-75.43	14900	20230801	204.70	184800	-75.43	20240221	37000	22.70	20240805	184800	-75.43	20240221	19360	134.50	20230808	0.80	N	065350	500	137 억		2620388	N	N	98	N	00	N
133	20240807	130526	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	45000	-850	5	-1.85	8414523350	185460	29.92	46600	46700	44650	59600	32100	45850	45368.60	9.53	0	-26718	49316	47582	44416	42682	39516	48450	43550	137	13750	500	32090	50	1	27483948	12368	98.68	5.94	12	0.67	456.00	7574.00	184800	20240221	-75.65	14900	20230801	202.01	184800	-75.65	20240221	37000	21.62	20240805	184800	-75.65	20240221	19360	132.44	20230808	0.80	N	065350	500	137 억		2620388	N	N	98	N	00	N
134	20240807	120529	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	45600	-250	5	-0.55	6872278150	151509	24.44	46600	46700	44650	59600	32100	45850	45355.74	9.53	0	-13514	49316	47582	44416	42682	39516	48450	43550	137	13750	500	32090	50	1	27483948	12533	100.00	6.02	12	0.55	456.00	7574.00	184800	20240221	-75.32	14900	20230801	206.04	184800	-75.32	20240221	37000	23.24	20240805	184800	-75.32	20240221	19360	135.54	20230808	0.80	N	065350	500	137 억		2620388	N	N	98	N	00	N
135	20240807	110527	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	45500	-350	5	-0.76	5449929950	120518	19.44	46600	46700	44650	59600	32100	45850	45215.82	9.53	0	-7398	49316	47582	44416	42682	39516	48450	43550	137	13750	500	32090	50	1	27483948	12505	99.78	6.01	12	0.44	456.00	7574.00	184800	20240221	-75.38	14900	20230801	205.37	184800	-75.38	20240221	37000	22.97	20240805	184800	-75.38	20240221	19360	135.02	20230808	0.80	N	065350	500	137 억		2620388	N	N	98	N	00	N
136	20240807	100522	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	45000	-850	5	-1.85	4185615000	92560	14.93	46600	46700	44650	59600	32100	45850	45213.95	9.53	0	-10706	49316	47582	44416	42682	39516	48450	43550	137	13750	500	32090	50	1	27483948	12368	98.68	5.94	12	0.34	456.00	7574.00	184800	20240221	-75.65	14900	20230801	202.01	184800	-75.65	20240221	37000	21.62	20240805	184800	-75.65	20240221	19360	132.44	20230808	0.80	N	065350	500	137 억		2620388	N	N	98	N	00	N
137	20240807	090523	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	45250	-600	5	-1.31	1136014600	24885	4.01	46600	46700	44650	59600	32100	45850	45642.56	9.53	0	-7441	49316	47582	44416	42682	39516	48450	43550	137	13750	500	32090	50	1	27483948	12436	99.23	5.97	12	0.09	456.00	7574.00	184800	20240221	-75.51	14900	20230801	203.69	184800	-75.51	20240221	37000	22.30	20240805	184800	-75.51	20240221	19360	133.73	20230808	0.80	N	065350	500	137 억		2620388	N	N	98	N	00	N
138	20240806	160517	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	45850	4600	2	11.15	26934360950	611556	43.74	41250	46150	41250	53600	28900	41250	44046.29	9.21	0	89022	58016	49632	43316	34932	28616	46475	31775	137	12350	500	28870	50	1	27483948	12601	100.55	6.05	12	2.23	456.00	7574.00	184800	20240221	-75.19	14430	20230731	217.74	184800	-75.19	20240221	37000	23.92	20240805	184800	-75.19	20240221	19360	136.83	20230808	0.82	N	065350	500	137 억		2530949	N	N	98	N	00	N
139	20240806	150526	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	45850	4600	2	11.15	25977284700	590661	42.24	41250	46150	41250	53600	28900	41250	43985.45	9.21	0	85706	58016	49632	43316	34932	28616	46475	31775	137	12350	500	28870	50	1	27483948	12601	100.55	6.05	12	2.15	456.00	7574.00	184800	20240221	-75.19	14430	20230731	217.74	184800	-75.19	20240221	37000	23.92	20240805	184800	-75.19	20240221	19360	136.83	20230808	0.82	N	065350	500	137 억		2530949	N	N	32	N	00	N
140	20240806	140523	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	45200	3950	2	9.58	22292578550	509793	36.46	41250	45350	41250	53600	28900	41250	43734.39	9.21	0	79819	58016	49632	43316	34932	28616	46475	31775	137	12350	500	28870	50	1	27483948	12423	99.12	5.97	12	1.85	456.00	7574.00	184800	20240221	-75.54	14430	20230731	213.24	184800	-75.54	20240221	37000	22.16	20240805	184800	-75.54	20240221	19360	133.47	20230808	0.82	N	065350	500	137 억		2530949	N	N	32	N	00	N
141	20240806	130523	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	44600	3350	2	8.12	19339522250	444039	31.76	41250	44850	41250	53600	28900	41250	43559.75	9.21	0	64828	58016	49632	43316	34932	28616	46475	31775	137	12350	500	28870	50	1	27483948	12258	97.81	5.89	12	1.62	456.00	7574.00	184800	20240221	-75.87	14430	20230731	209.08	184800	-75.87	20240221	37000	20.54	20240805	184800	-75.87	20240221	19360	130.37	20230808	0.82	N	065350	500	137 억		2530949	N	N	32	N	00	N
142	20240806	120526	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	43950	2700	2	6.55	16993036700	391327	27.99	41250	44700	41250	53600	28900	41250	43430.66	9.21	0	52829	58016	49632	43316	34932	28616	46475	31775	137	12350	500	28870	50	1	27483948	12079	96.38	5.80	12	1.42	456.00	7574.00	184800	20240221	-76.22	14430	20230731	204.57	184800	-76.22	20240221	37000	18.78	20240805	184800	-76.22	20240221	19360	127.01	20230808	0.82	N	065350	500	137 억		2530949	N	N	32	N	00	N
143	20240806	110520	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	43550	2300	2	5.58	15465022100	356494	25.50	41250	44700	41250	53600	28900	41250	43387.90	9.21	0	43943	58016	49632	43316	34932	28616	46475	31775	137	12350	500	28870	50	1	27483948	11969	95.50	5.75	12	1.30	456.00	7574.00	184800	20240221	-76.43	14430	20230731	201.80	184800	-76.43	20240221	37000	17.70	20240805	184800	-76.43	20240221	19360	124.95	20230808	0.82	N	065350	500	137 억		2530949	N	N	32	N	00	N
144	20240806	100519	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	44450	3200	2	7.76	11373610100	262350	18.76	41250	44700	41250	53600	28900	41250	43362.24	9.21	0	38269	58016	49632	43316	34932	28616	46475	31775	137	12350	500	28870	50	1	27483948	12217	97.48	5.87	12	0.95	456.00	7574.00	184800	20240221	-75.95	14430	20230731	208.04	184800	-75.95	20240221	37000	20.14	20240805	184800	-75.95	20240221	19360	129.60	20230808	0.82	N	065350	500	137 억		2530949	N	N	32	N	00	N
145	20240806	090521	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	42900	1650	2	4.00	2244659950	53011	3.79	41250	43900	41250	53600	28900	41250	42367.98	9.21	0	1840	58016	49632	43316	34932	28616	46475	31775	137	12350	500	28870	50	1	27483948	11791	94.08	5.66	12	0.19	456.00	7574.00	184800	20240221	-76.79	14430	20230731	197.30	184800	-76.79	20240221	37000	15.95	20240805	184800	-76.79	20240221	19360	121.59	20230808	0.82	N	065350	500	137 억		2530949	N	N	32	N	00	N
146	20240805	160511	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	41250	-8950	5	-17.83	59519788950	1379908	400.19	49850	51700	37000	65200	35200	50200	43138.54	8.17	0	315146	54133	52166	51133	49166	48133	51650	48650	137	15000	500	35140	50	1	27483948	11337	90.46	5.45	12	5.02	456.00	7574.00	184800	20240221	-77.68	12080	20230728	241.47	184800	-77.68	20240221	37000	11.49	20240805	184800	-77.68	20240221	19360	113.07	20230808	0.83	N	065350	500	137 억		2246404	N	N	32	N	00	N
147	20240805	150519	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	40550	-9650	5	-19.22	54835661050	1264666	366.77	49850	51700	37000	65200	35200	50200	43352.28	8.17	0	315211	54133	52166	51133	49166	48133	51650	48650	137	15000	500	35140	50	1	27483948	11145	88.93	5.35	12	4.60	456.00	7574.00	184800	20240221	-78.06	12080	20230728	235.68	184800	-78.06	20240221	37000	9.59	20240805	184800	-78.06	20240221	19360	109.45	20230808	0.83	N	065350	500	137 억		2246404	N	N	7	N	00	N
148	20240805	140522	58	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	42000	-8200	5	-16.33	35595164250	775125	224.80	49850	51700	41250	65200	35200	50200	45914.16	8.17	0	189525	54133	52166	51133	49166	48133	51650	48650	137	15000	500	35140	50	1	27483948	11543	92.11	5.55	12	2.82	456.00	7574.00	184800	20240221	-77.27	12080	20230728	247.68	184800	-77.27	20240221	41000	2.44	20240102	184800	-77.27	20240221	19360	116.94	20230808	0.83	N	065350	500	137 억		2246404	N	N	7	N	00	N
149	20240805	130519	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	44000	-6200	5	-12.35	26177654650	555490	161.10	49850	51700	43500	65200	35200	50200	47117.64	8.17	0	107529	54133	52166	51133	49166	48133	51650	48650	137	15000	500	35140	50	1	27483948	12093	96.49	5.81	12	2.02	456.00	7574.00	184800	20240221	-76.19	12080	20230728	264.24	184800	-76.19	20240221	41000	7.32	20240102	184800	-76.19	20240221	19360	127.27	20230808	0.83	N	065350	500	137 억		2246404	N	N	7	N	00	N
150	20240805	120516	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	45850	-4350	5	-8.67	18894296000	393467	114.11	49850	51700	45500	65200	35200	50200	48012.31	8.17	0	43818	54133	52166	51133	49166	48133	51650	48650	137	15000	500	35140	50	1	27483948	12601	100.55	6.05	12	1.43	456.00	7574.00	184800	20240221	-75.19	12080	20230728	279.55	184800	-75.19	20240221	41000	11.83	20240102	184800	-75.19	20240221	19360	136.83	20230808	0.83	N	065350	500	137 억		2246404	N	N	7	N	00	N
151	20240805	110519	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	46900	-3300	5	-6.57	14329706400	294713	85.47	49850	51700	46700	65200	35200	50200	48615.12	8.17	0	25052	54133	52166	51133	49166	48133	51650	48650	137	15000	500	35140	50	1	27483948	12890	102.85	6.19	12	1.07	456.00	7574.00	184800	20240221	-74.62	12080	20230728	288.25	184800	-74.62	20240221	41000	14.39	20240102	184800	-74.62	20240221	19360	142.25	20230808	0.83	N	065350	500	137 억		2246404	N	N	7	N	00	N
152	20240805	100515	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	48400	-1800	5	-3.59	9238086900	187624	54.41	49850	51700	48000	65200	35200	50200	49230.06	8.17	0	15037	54133	52166	51133	49166	48133	51650	48650	137	15000	500	35140	50	1	27483948	13302	106.14	6.39	12	0.68	456.00	7574.00	184800	20240221	-73.81	12080	20230728	300.66	184800	-73.81	20240221	41000	18.05	20240102	184800	-73.81	20240221	19360	150.00	20230808	0.83	N	065350	500	137 억		2246404	N	N	7	N	00	N
153	20240805	090513	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	49850	-350	5	-0.70	2661222450	52770	15.30	49850	51700	49650	65200	35200	50200	50436.82	8.17	0	-2050	54133	52166	51133	49166	48133	51650	48650	137	15000	500	35140	50	1	27483948	13701	109.32	6.58	12	0.19	456.00	7574.00	184800	20240221	-73.02	12080	20230728	312.67	184800	-73.02	20240221	41000	21.59	20240102	184800	-73.02	20240221	19360	157.49	20230808	0.83	N	065350	500	137 억		2246404	N	N	7	N	00	N
154	20240802	160508	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	50200	-3600	5	-6.69	16277779200	317526	178.48	52800	53100	50100	69900	37700	53800	51267.64	8.33	0	-42392	55066	54432	53766	53132	52466	54750	53450	137	16100	500	37660	100	1	27483948	13797	110.09	6.63	12	1.16	456.00	7574.00	184800	20240221	-72.84	12080	20230728	315.56	184800	-72.84	20240221	41000	22.44	20240102	184800	-72.84	20240221	17750	182.82	20230804	0.83	N	065350	500	137 억		2288243	N	N	7	N	00	N
155	20240802	150506	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	50600	-3200	5	-5.95	14199593900	276194	155.25	52800	53100	50400	69900	37700	53800	51411.37	8.33	0	-43527	55066	54432	53766	53132	52466	54750	53450	137	16100	500	37660	100	1	27483948	13907	110.96	6.68	12	1.00	456.00	7574.00	184800	20240221	-72.62	12080	20230728	318.87	184800	-72.62	20240221	41000	23.41	20240102	184800	-72.62	20240221	17750	185.07	20230804	0.83	N	065350	500	137 억		2288243	N	N	9	N	00	N
156	20240802	140511	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	51100	-2700	5	-5.02	10603768400	205396	115.46	52800	53100	51000	69900	37700	53800	51625.61	8.33	0	-38779	55066	54432	53766	53132	52466	54750	53450	137	16100	500	37660	100	1	27483948	14044	112.06	6.75	12	0.75	456.00	7574.00	184800	20240221	-72.35	12080	20230728	323.01	184800	-72.35	20240221	41000	24.63	20240102	184800	-72.35	20240221	17750	187.89	20230804	0.83	N	065350	500	137 억		2288243	N	N	9	N	00	N
157	20240802	130509	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	51300	-2500	5	-4.65	9831523900	190353	107.00	52800	53100	51000	69900	37700	53800	51648.52	8.33	0	-37219	55066	54432	53766	53132	52466	54750	53450	137	16100	500	37660	100	1	27483948	14099	112.50	6.77	12	0.69	456.00	7574.00	184800	20240221	-72.24	12080	20230728	324.67	184800	-72.24	20240221	41000	25.12	20240102	184800	-72.24	20240221	17750	189.01	20230804	0.83	N	065350	500	137 억		2288243	N	N	9	N	00	N
158	20240802	120509	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	51300	-2500	5	-4.65	8910593300	172355	96.88	52800	53100	51000	69900	37700	53800	51698.66	8.33	0	-34192	55066	54432	53766	53132	52466	54750	53450	137	16100	500	37660	100	1	27483948	14099	112.50	6.77	12	0.63	456.00	7574.00	184800	20240221	-72.24	12080	20230728	324.67	184800	-72.24	20240221	41000	25.12	20240102	184800	-72.24	20240221	17750	189.01	20230804	0.83	N	065350	500	137 억		2288243	N	N	9	N	00	N
159	20240802	110510	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	51200	-2600	5	-4.83	7740882000	149503	84.04	52800	53100	51000	69900	37700	53800	51776.98	8.33	0	-33387	55066	54432	53766	53132	52466	54750	53450	137	16100	500	37660	100	1	27483948	14072	112.28	6.76	12	0.54	456.00	7574.00	184800	20240221	-72.29	12080	20230728	323.84	184800	-72.29	20240221	41000	24.88	20240102	184800	-72.29	20240221	17750	188.45	20230804	0.83	N	065350	500	137 억		2288243	N	N	9	N	00	N
160	20240802	100506	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	51800	-2000	5	-3.72	4803815300	92335	51.90	52800	53100	51600	69900	37700	53800	52025.29	8.33	0	-20328	55066	54432	53766	53132	52466	54750	53450	137	16100	500	37660	100	1	27483948	14237	113.60	6.84	12	0.34	456.00	7574.00	184800	20240221	-71.97	12080	20230728	328.81	184800	-71.97	20240221	41000	26.34	20240102	184800	-71.97	20240221	17750	191.83	20230804	0.83	N	065350	500	137 억		2288243	N	N	9	N	00	N
161	20240802	090511	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	52000	-1800	5	-3.35	1546864700	29541	16.61	52800	53100	51900	69900	37700	53800	52361.66	8.33	0	-6135	55066	54432	53766	53132	52466	54750	53450	137	16100	500	37660	100	1	27483948	14292	114.04	6.87	12	0.11	456.00	7574.00	184800	20240221	-71.86	12080	20230728	330.46	184800	-71.86	20240221	41000	26.83	20240102	184800	-71.86	20240221	17750	192.96	20230804	0.83	N	065350	500	137 억		2288243	N	N	9	N	00	N
162	20240801	160505	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	53800	700	2	1.32	9185861800	170891	62.84	53400	54400	53100	69000	37200	53100	53753.14	8.20	0	34487	55166	54132	53066	52032	50966	53600	51500	137	15900	500	37170	100	1	27483948	14786	117.98	7.10	12	0.62	456.00	7574.00	184800	20240221	-70.89	12080	20230728	345.36	184800	-70.89	20240221	41000	31.22	20240102	184800	-70.89	20240221	14900	261.07	20230801	0.84	N	065350	500	137 억		2253598	N	N	9	N	00	N
163	20240801	150520	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	53600	500	2	0.94	8217398300	152883	56.22	53400	54400	53100	69000	37200	53100	53750.23	8.20	0	33739	55166	54132	53066	52032	50966	53600	51500	137	15900	500	37170	100	1	27483948	14731	117.54	7.08	12	0.56	456.00	7574.00	184800	20240221	-71.00	12080	20230728	343.71	184800	-71.00	20240221	41000	30.73	20240102	184800	-71.00	20240221	14900	259.73	20230801	0.84	N	065350	500	137 억		2253598	N	N	0	N	00	N
164	20240801	140516	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	53800	700	2	1.32	7226473200	134405	49.43	53400	54400	53100	69000	37200	53100	53767.15	8.20	0	31091	55166	54132	53066	52032	50966	53600	51500	137	15900	500	37170	100	1	27483948	14786	117.98	7.10	12	0.49	456.00	7574.00	184800	20240221	-70.89	12080	20230728	345.36	184800	-70.89	20240221	41000	31.22	20240102	184800	-70.89	20240221	14900	261.07	20230801	0.84	N	065350	500	137 억		2253598	N	N	0	N	00	N
165	20240801	130508	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	53800	700	2	1.32	6114370300	113814	41.85	53400	54400	53100	69000	37200	53100	53723.30	8.20	0	23140	55166	54132	53066	52032	50966	53600	51500	137	15900	500	37170	100	1	27483948	14786	117.98	7.10	12	0.41	456.00	7574.00	184800	20240221	-70.89	12080	20230728	345.36	184800	-70.89	20240221	41000	31.22	20240102	184800	-70.89	20240221	14900	261.07	20230801	0.84	N	065350	500	137 억		2253598	N	N	0	N	00	N
166	20240801	120511	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	54000	900	2	1.69	5577837200	103865	38.20	53400	54400	53100	69000	37200	53100	53703.63	8.20	0	21128	55166	54132	53066	52032	50966	53600	51500	137	15900	500	37170	100	1	27483948	14841	118.42	7.13	12	0.38	456.00	7574.00	184800	20240221	-70.78	12080	20230728	347.02	184800	-70.78	20240221	41000	31.71	20240102	184800	-70.78	20240221	14900	262.42	20230801	0.84	N	065350	500	137 억		2253598	N	N	0	N	00	N
167	20240801	110512	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	53700	600	2	1.13	5121651800	95374	35.07	53400	54400	53100	69000	37200	53100	53701.66	8.20	0	18831	55166	54132	53066	52032	50966	53600	51500	137	15900	500	37170	100	1	27483948	14759	117.76	7.09	12	0.35	456.00	7574.00	184800	20240221	-70.94	12080	20230728	344.54	184800	-70.94	20240221	41000	30.98	20240102	184800	-70.94	20240221	14900	260.40	20230801	0.84	N	065350	500	137 억		2253598	N	N	0	N	00	N
168	20240801	100509	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	54000	900	2	1.69	3851701900	71655	26.35	53400	54400	53100	69000	37200	53100	53754.80	8.20	0	15437	55166	54132	53066	52032	50966	53600	51500	137	15900	500	37170	100	1	27483948	14841	118.42	7.13	12	0.26	456.00	7574.00	184800	20240221	-70.78	12080	20230728	347.02	184800	-70.78	20240221	41000	31.71	20240102	184800	-70.78	20240221	14900	262.42	20230801	0.84	N	065350	500	137 억		2253598	N	N	0	N	00	N
169	20240801	090500	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	53600	500	2	0.94	507708600	9495	3.49	53400	53800	53200	69000	37200	53100	53477.11	8.20	0	-174	55166	54132	53066	52032	50966	53600	51500	137	15900	500	37170	100	1	27483948	14731	117.54	7.08	12	0.03	456.00	7574.00	184800	20240221	-71.00	12080	20230728	343.71	184800	-71.00	20240221	41000	30.73	20240102	184800	-71.00	20240221	14900	259.73	20230801	0.84	N	065350	500	137 억		2253598	N	N	0	N	00	N