KissMeData/214430/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	160941	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	33300	50	2	0.15	813902550	24697	85.99	33800	33800	32400	43200	23300	33250	32955.52	1.45	0	-1733	34983	34116	33383	32516	31783	33750	32150	36	9950	500	23270	50	1	7106760	2367	18.83	2.53	12	0.35	1768.00	13173.00	51200	20240329	-34.96	24600	20240805	35.37	51200	-34.96	20240329	24600	35.37	20240805	51200	-34.96	20240329	24600	35.37	20240805	3.13	N	214430	500	35 억		102902	N	N	0	N	00	N
3	20240830	150952	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	33300	50	2	0.15	725571700	22041	76.74	33800	33800	32400	43200	23300	33250	32919.18	1.45	0	-1599	34983	34116	33383	32516	31783	33750	32150	36	9950	500	23270	50	1	7106760	2367	18.83	2.53	12	0.31	1768.00	13173.00	51200	20240329	-34.96	24600	20240805	35.37	51200	-34.96	20240329	24600	35.37	20240805	51200	-34.96	20240329	24600	35.37	20240805	3.13	N	214430	500	35 억		102902	N	N	0	N	00	N
4	20240830	140950	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	32750	-500	5	-1.50	441065600	13348	46.47	33800	33800	32700	43200	23300	33250	33043.57	1.45	0	-792	34983	34116	33383	32516	31783	33750	32150	36	9950	500	23270	50	1	7106760	2327	18.52	2.49	12	0.19	1768.00	13173.00	51200	20240329	-36.04	24600	20240805	33.13	51200	-36.04	20240329	24600	33.13	20240805	51200	-36.04	20240329	24600	33.13	20240805	3.13	N	214430	500	35 억		102902	N	N	0	N	00	N
5	20240830	130945	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	32900	-350	5	-1.05	378864100	11453	39.88	33800	33800	32800	43200	23300	33250	33079.90	1.45	0	-782	34983	34116	33383	32516	31783	33750	32150	36	9950	500	23270	50	1	7106760	2338	18.61	2.50	12	0.16	1768.00	13173.00	51200	20240329	-35.74	24600	20240805	33.74	51200	-35.74	20240329	24600	33.74	20240805	51200	-35.74	20240329	24600	33.74	20240805	3.13	N	214430	500	35 억		102902	N	N	0	N	00	N
6	20240830	120948	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	32950	-300	5	-0.90	289458800	8740	30.43	33800	33800	32800	43200	23300	33250	33118.86	1.45	0	-1217	34983	34116	33383	32516	31783	33750	32150	36	9950	500	23270	50	1	7106760	2342	18.64	2.50	12	0.12	1768.00	13173.00	51200	20240329	-35.64	24600	20240805	33.94	51200	-35.64	20240329	24600	33.94	20240805	51200	-35.64	20240329	24600	33.94	20240805	3.13	N	214430	500	35 억		102902	N	N	0	N	00	N
7	20240830	110958	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	33050	-200	5	-0.60	254412250	7676	26.73	33800	33800	32800	43200	23300	33250	33143.86	1.45	0	-1156	34983	34116	33383	32516	31783	33750	32150	36	9950	500	23270	50	1	7106760	2349	18.69	2.51	12	0.11	1768.00	13173.00	51200	20240329	-35.45	24600	20240805	34.35	51200	-35.45	20240329	24600	34.35	20240805	51200	-35.45	20240329	24600	34.35	20240805	3.13	N	214430	500	35 억		102902	N	N	0	N	00	N
8	20240830	100954	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	33100	-150	5	-0.45	101643100	3053	10.63	33800	33800	33000	43200	23300	33250	33292.86	1.45	0	-566	34983	34116	33383	32516	31783	33750	32150	36	9950	500	23270	50	1	7106760	2352	18.72	2.51	12	0.04	1768.00	13173.00	51200	20240329	-35.35	24600	20240805	34.55	51200	-35.35	20240329	24600	34.55	20240805	51200	-35.35	20240329	24600	34.55	20240805	3.13	N	214430	500	35 억		102902	N	N	0	N	00	N
9	20240830	090956	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	33400	150	2	0.45	5193450	156	0.54	33800	33800	33200	43200	23300	33250	33291.35	1.45	0	-43	34983	34116	33383	32516	31783	33750	32150	36	9950	500	23270	50	1	7106760	2374	18.89	2.54	12	0.00	1768.00	13173.00	51200	20240329	-34.77	24600	20240805	35.77	51200	-34.77	20240329	24600	35.77	20240805	51200	-34.77	20240329	24600	35.77	20240805	3.13	N	214430	500	35 억		102902	N	N	0	N	00	N
10	20240829	160956	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	33250	-900	5	-2.64	954316150	28720	22.39	34250	34250	32650	44350	23950	34150	33228.26	1.45	0	131	36650	35400	34400	33150	32150	34900	32650	36	10200	500	23900	50	1	7106760	2363	18.81	2.52	12	0.40	1768.00	13173.00	51200	20240329	-35.06	24600	20240805	35.16	51200	-35.06	20240329	24600	35.16	20240805	51200	-35.06	20240329	24600	35.16	20240805	3.03	N	214430	500	35 억		102755	N	N	0	N	00	N
11	20240829	151005	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	33150	-1000	5	-2.93	919652000	27677	21.58	34250	34250	32650	44350	23950	34150	33228.02	1.45	0	643	36650	35400	34400	33150	32150	34900	32650	36	10200	500	23900	50	1	7106760	2356	18.75	2.52	12	0.39	1768.00	13173.00	51200	20240329	-35.25	24600	20240805	34.76	51200	-35.25	20240329	24600	34.76	20240805	51200	-35.25	20240329	24600	34.76	20240805	3.03	N	214430	500	35 억		102755	N	N	0	N	00	N
12	20240829	141005	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	33300	-850	5	-2.49	844177450	25398	19.80	34250	34250	32650	44350	23950	34150	33237.95	1.45	0	805	36650	35400	34400	33150	32150	34900	32650	36	10200	500	23900	50	1	7106760	2367	18.83	2.53	12	0.36	1768.00	13173.00	51200	20240329	-34.96	24600	20240805	35.37	51200	-34.96	20240329	24600	35.37	20240805	51200	-34.96	20240329	24600	35.37	20240805	3.03	N	214430	500	35 억		102755	N	N	0	N	00	N
13	20240829	131007	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	33150	-1000	5	-2.93	793314650	23861	18.60	34250	34250	32650	44350	23950	34150	33247.33	1.45	0	1415	36650	35400	34400	33150	32150	34900	32650	36	10200	500	23900	50	1	7106760	2356	18.75	2.52	12	0.34	1768.00	13173.00	51200	20240329	-35.25	24600	20240805	34.76	51200	-35.25	20240329	24600	34.76	20240805	51200	-35.25	20240329	24600	34.76	20240805	3.03	N	214430	500	35 억		102755	N	N	0	N	00	N
14	20240829	121006	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	33100	-1050	5	-3.07	747389700	22471	17.52	34250	34250	32650	44350	23950	34150	33260.19	1.45	0	1866	36650	35400	34400	33150	32150	34900	32650	36	10200	500	23900	50	1	7106760	2352	18.72	2.51	12	0.32	1768.00	13173.00	51200	20240329	-35.35	24600	20240805	34.55	51200	-35.35	20240329	24600	34.55	20240805	51200	-35.35	20240329	24600	34.55	20240805	3.03	N	214430	500	35 억		102755	N	N	0	N	00	N
15	20240829	111005	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	32850	-1300	5	-3.81	625051150	18749	14.62	34250	34250	32850	44350	23950	34150	33337.84	1.45	0	1190	36650	35400	34400	33150	32150	34900	32650	36	10200	500	23900	50	1	7106760	2335	18.58	2.49	12	0.26	1768.00	13173.00	51200	20240329	-35.84	24600	20240805	33.54	51200	-35.84	20240329	24600	33.54	20240805	51200	-35.84	20240329	24600	33.54	20240805	3.03	N	214430	500	35 억		102755	N	N	0	N	00	N
16	20240829	100959	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	33650	-500	5	-1.46	401003850	11972	9.33	34250	34250	33200	44350	23950	34150	33495.14	1.45	0	1199	36650	35400	34400	33150	32150	34900	32650	36	10200	500	23900	50	1	7106760	2391	19.03	2.55	12	0.17	1768.00	13173.00	51200	20240329	-34.28	24600	20240805	36.79	51200	-34.28	20240329	24600	36.79	20240805	51200	-34.28	20240329	24600	36.79	20240805	3.03	N	214430	500	35 억		102755	N	N	0	N	00	N
17	20240829	091003	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	33650	-500	5	-1.46	22690000	670	0.52	34250	34250	33650	44350	23950	34150	33865.67	1.45	0	-149	36650	35400	34400	33150	32150	34900	32650	36	10200	500	23900	50	1	7106760	2391	19.03	2.55	12	0.01	1768.00	13173.00	51200	20240329	-34.28	24600	20240805	36.79	51200	-34.28	20240329	24600	36.79	20240805	51200	-34.28	20240329	24600	36.79	20240805	3.03	N	214430	500	35 억		102755	N	N	0	N	00	N
18	20240828	160932	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	34150	-300	5	-0.87	4442322750	128161	309.34	34350	35650	33400	44750	24150	34450	34662.05	1.53	0	-6411	35416	34932	34016	33532	32616	35175	33775	36	10300	500	24110	50	1	7106760	2427	19.32	2.59	12	1.80	1768.00	13173.00	51200	20240329	-33.30	24600	20240805	38.82	51200	-33.30	20240329	24600	38.82	20240805	51200	-33.30	20240329	24600	38.82	20240805	3.03	N	214430	500	35 억		108700	N	N	1	N	00	N
19	20240828	150939	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	34150	-300	5	-0.87	4332378650	124934	301.55	34350	35650	33400	44750	24150	34450	34677.34	1.53	0	-5520	35416	34932	34016	33532	32616	35175	33775	36	10300	500	24110	50	1	7106760	2427	19.32	2.59	12	1.76	1768.00	13173.00	51200	20240329	-33.30	24600	20240805	38.82	51200	-33.30	20240329	24600	38.82	20240805	51200	-33.30	20240329	24600	38.82	20240805	3.03	N	214430	500	35 억		108700	N	N	1	N	00	N
20	20240828	140942	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	34450	0	3	0.00	3774417400	108655	262.26	34350	35650	33400	44750	24150	34450	34737.63	1.53	0	-1907	35416	34932	34016	33532	32616	35175	33775	36	10300	500	24110	50	1	7106760	2448	19.49	2.62	12	1.53	1768.00	13173.00	51200	20240329	-32.71	24600	20240805	40.04	51200	-32.71	20240329	24600	40.04	20240805	51200	-32.71	20240329	24600	40.04	20240805	3.03	N	214430	500	35 억		108700	N	N	1	N	00	N
21	20240828	130937	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	34950	500	2	1.45	1661344650	47468	114.57	34350	35500	34200	44750	24150	34450	34999.26	1.53	0	-3761	35416	34932	34016	33532	32616	35175	33775	36	10300	500	24110	50	1	7106760	2484	19.77	2.65	12	0.67	1768.00	13173.00	51200	20240329	-31.74	24600	20240805	42.07	51200	-31.74	20240329	24600	42.07	20240805	51200	-31.74	20240329	24600	42.07	20240805	3.03	N	214430	500	35 억		108700	N	N	1	N	00	N
22	20240828	120936	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	35100	650	2	1.89	1508557400	43107	104.05	34350	35500	34200	44750	24150	34450	34995.65	1.53	0	-3038	35416	34932	34016	33532	32616	35175	33775	36	10300	500	24110	50	1	7106760	2494	19.85	2.66	12	0.61	1768.00	13173.00	51200	20240329	-31.45	24600	20240805	42.68	51200	-31.45	20240329	24600	42.68	20240805	51200	-31.45	20240329	24600	42.68	20240805	3.03	N	214430	500	35 억		108700	N	N	1	N	00	N
23	20240828	110936	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	34900	450	2	1.31	1070387700	30456	73.51	34350	35500	34350	44750	24150	34450	35145.38	1.53	0	-4205	35416	34932	34016	33532	32616	35175	33775	36	10300	500	24110	50	1	7106760	2480	19.74	2.65	12	0.43	1768.00	13173.00	51200	20240329	-31.84	24600	20240805	41.87	51200	-31.84	20240329	24600	41.87	20240805	51200	-31.84	20240329	24600	41.87	20240805	3.03	N	214430	500	35 억		108700	N	N	1	N	00	N
24	20240828	101004	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	35150	700	2	2.03	900012450	25589	61.76	34350	35500	34350	44750	24150	34450	35171.85	1.53	0	-1841	35416	34932	34016	33532	32616	35175	33775	36	10300	500	24110	50	1	7106760	2498	19.88	2.67	12	0.36	1768.00	13173.00	51200	20240329	-31.35	24600	20240805	42.89	51200	-31.35	20240329	24600	42.89	20240805	51200	-31.35	20240329	24600	42.89	20240805	3.03	N	214430	500	35 억		108700	N	N	1	N	00	N
25	20240828	090952	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	35450	1000	2	2.90	408397850	11664	28.15	34350	35450	34350	44750	24150	34450	35013.53	1.53	0	-576	35416	34932	34016	33532	32616	35175	33775	36	10300	500	24110	50	1	7106760	2519	20.05	2.69	12	0.16	1768.00	13173.00	51200	20240329	-30.76	24600	20240805	44.11	51200	-30.76	20240329	24600	44.11	20240805	51200	-30.76	20240329	24600	44.11	20240805	3.03	N	214430	500	35 억		108700	N	N	1	N	00	N
26	20240827	160932	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	34450	1400	2	4.24	1411481450	41424	265.57	33100	34500	33100	42950	23150	33050	34073.81	1.51	0	1512	33750	33400	32950	32600	32150	33175	32375	36	9900	500	23130	50	1	7106760	2448	19.49	2.62	12	0.58	1768.00	13173.00	51200	20240329	-32.71	24600	20240805	40.04	51200	-32.71	20240329	24600	40.04	20240805	51200	-32.71	20240329	24600	40.04	20240805	3.04	N	214430	500	35 억		107128	N	N	1	N	00	N
27	20240827	150937	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	34300	1250	2	3.78	1382663350	40586	260.20	33100	34500	33100	42950	23150	33050	34067.49	1.51	0	1459	33750	33400	32950	32600	32150	33175	32375	36	9900	500	23130	50	1	7106760	2438	19.40	2.60	12	0.57	1768.00	13173.00	51200	20240329	-33.01	24600	20240805	39.43	51200	-33.01	20240329	24600	39.43	20240805	51200	-33.01	20240329	24600	39.43	20240805	3.04	N	214430	500	35 억		107128	N	N	0	N	00	N
28	20240827	140941	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	34300	1250	2	3.78	1227554700	36067	231.23	33100	34500	33100	42950	23150	33050	34035.40	1.51	0	1098	33750	33400	32950	32600	32150	33175	32375	36	9900	500	23130	50	1	7106760	2438	19.40	2.60	12	0.51	1768.00	13173.00	51200	20240329	-33.01	24600	20240805	39.43	51200	-33.01	20240329	24600	39.43	20240805	51200	-33.01	20240329	24600	39.43	20240805	3.04	N	214430	500	35 억		107128	N	N	0	N	00	N
29	20240827	130942	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	34250	1200	2	3.63	1174747400	34528	221.36	33100	34500	33100	42950	23150	33050	34023.04	1.51	0	1138	33750	33400	32950	32600	32150	33175	32375	36	9900	500	23130	50	1	7106760	2434	19.37	2.60	12	0.49	1768.00	13173.00	51200	20240329	-33.11	24600	20240805	39.23	51200	-33.11	20240329	24600	39.23	20240805	51200	-33.11	20240329	24600	39.23	20240805	3.04	N	214430	500	35 억		107128	N	N	0	N	00	N
30	20240827	120943	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	34450	1400	2	4.24	1071859950	31527	202.12	33100	34500	33100	42950	23150	33050	33998.16	1.51	0	1474	33750	33400	32950	32600	32150	33175	32375	36	9900	500	23130	50	1	7106760	2448	19.49	2.62	12	0.44	1768.00	13173.00	51200	20240329	-32.71	24600	20240805	40.04	51200	-32.71	20240329	24600	40.04	20240805	51200	-32.71	20240329	24600	40.04	20240805	3.04	N	214430	500	35 억		107128	N	N	0	N	00	N
31	20240827	110941	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	34150	1100	2	3.33	975547550	28717	184.11	33100	34500	33100	42950	23150	33050	33971.08	1.51	0	1088	33750	33400	32950	32600	32150	33175	32375	36	9900	500	23130	50	1	7106760	2427	19.32	2.59	12	0.40	1768.00	13173.00	51200	20240329	-33.30	24600	20240805	38.82	51200	-33.30	20240329	24600	38.82	20240805	51200	-33.30	20240329	24600	38.82	20240805	3.04	N	214430	500	35 억		107128	N	N	0	N	00	N
32	20240827	100938	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	34450	1400	2	4.24	773344650	22808	146.22	33100	34500	33100	42950	23150	33050	33906.73	1.51	0	1073	33750	33400	32950	32600	32150	33175	32375	36	9900	500	23130	50	1	7106760	2448	19.49	2.62	12	0.32	1768.00	13173.00	51200	20240329	-32.71	24600	20240805	40.04	51200	-32.71	20240329	24600	40.04	20240805	51200	-32.71	20240329	24600	40.04	20240805	3.04	N	214430	500	35 억		107128	N	N	0	N	00	N
33	20240827	090938	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	33650	600	2	1.82	99918400	2976	19.08	33100	33700	33100	42950	23150	33050	33574.73	1.51	0	198	33750	33400	32950	32600	32150	33175	32375	36	9900	500	23130	50	1	7106760	2391	19.03	2.55	12	0.04	1768.00	13173.00	51200	20240329	-34.28	24600	20240805	36.79	51200	-34.28	20240329	24600	36.79	20240805	51200	-34.28	20240329	24600	36.79	20240805	3.04	N	214430	500	35 억		107128	N	N	0	N	00	N
34	20240826	160924	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	33050	150	2	0.46	504324650	15366	52.05	33150	33300	32500	42750	23050	32900	32820.79	1.52	0	-1667	34266	33582	32466	31782	30666	33925	32125	36	9850	500	23030	50	1	7106760	2349	18.69	2.51	12	0.22	1768.00	13173.00	51200	20240329	-35.45	24600	20240805	34.35	51200	-35.45	20240329	24600	34.35	20240805	51200	-35.45	20240329	24600	34.35	20240805	3.04	N	214430	500	35 억		108174	N	N	0	N	00	N
35	20240826	150933	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	32700	-200	5	-0.61	442194000	13487	45.69	33150	33300	32500	42750	23050	32900	32786.68	1.52	0	-1455	34266	33582	32466	31782	30666	33925	32125	36	9850	500	23030	50	1	7106760	2324	18.50	2.48	12	0.19	1768.00	13173.00	51200	20240329	-36.13	24600	20240805	32.93	51200	-36.13	20240329	24600	32.93	20240805	51200	-36.13	20240329	24600	32.93	20240805	3.04	N	214430	500	35 억		108174	N	N	0	N	00	N
36	20240826	140936	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	32600	-300	5	-0.91	413347250	12604	42.70	33150	33300	32500	42750	23050	32900	32794.93	1.52	0	-1552	34266	33582	32466	31782	30666	33925	32125	36	9850	500	23030	50	1	7106760	2317	18.44	2.47	12	0.18	1768.00	13173.00	51200	20240329	-36.33	24600	20240805	32.52	51200	-36.33	20240329	24600	32.52	20240805	51200	-36.33	20240329	24600	32.52	20240805	3.04	N	214430	500	35 억		108174	N	N	0	N	00	N
37	20240826	130936	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	32600	-300	5	-0.91	388453650	11842	40.11	33150	33300	32500	42750	23050	32900	32803.04	1.52	0	-1619	34266	33582	32466	31782	30666	33925	32125	36	9850	500	23030	50	1	7106760	2317	18.44	2.47	12	0.17	1768.00	13173.00	51200	20240329	-36.33	24600	20240805	32.52	51200	-36.33	20240329	24600	32.52	20240805	51200	-36.33	20240329	24600	32.52	20240805	3.04	N	214430	500	35 억		108174	N	N	0	N	00	N
38	20240826	120930	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	32600	-300	5	-0.91	357064500	10881	36.86	33150	33300	32500	42750	23050	32900	32815.41	1.52	0	-1458	34266	33582	32466	31782	30666	33925	32125	36	9850	500	23030	50	1	7106760	2317	18.44	2.47	12	0.15	1768.00	13173.00	51200	20240329	-36.33	24600	20240805	32.52	51200	-36.33	20240329	24600	32.52	20240805	51200	-36.33	20240329	24600	32.52	20240805	3.04	N	214430	500	35 억		108174	N	N	0	N	00	N
39	20240826	110934	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	32700	-200	5	-0.61	300979250	9161	31.03	33150	33300	32500	42750	23050	32900	32854.41	1.52	0	-958	34266	33582	32466	31782	30666	33925	32125	36	9850	500	23030	50	1	7106760	2324	18.50	2.48	12	0.13	1768.00	13173.00	51200	20240329	-36.13	24600	20240805	32.93	51200	-36.13	20240329	24600	32.93	20240805	51200	-36.13	20240329	24600	32.93	20240805	3.04	N	214430	500	35 억		108174	N	N	0	N	00	N
40	20240826	100936	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	32750	-150	5	-0.46	264649950	8050	27.27	33150	33300	32500	42750	23050	32900	32875.77	1.52	0	-873	34266	33582	32466	31782	30666	33925	32125	36	9850	500	23030	50	1	7106760	2327	18.52	2.49	12	0.11	1768.00	13173.00	51200	20240329	-36.04	24600	20240805	33.13	51200	-36.04	20240329	24600	33.13	20240805	51200	-36.04	20240329	24600	33.13	20240805	3.04	N	214430	500	35 억		108174	N	N	0	N	00	N
41	20240826	090930	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	32900	0	3	0.00	36805500	1114	3.77	33150	33200	32700	42750	23050	32900	33039.05	1.52	0	-645	34266	33582	32466	31782	30666	33925	32125	36	9850	500	23030	50	1	7106760	2338	18.61	2.50	12	0.02	1768.00	13173.00	51200	20240329	-35.74	24600	20240805	33.74	51200	-35.74	20240329	24600	33.74	20240805	51200	-35.74	20240329	24600	33.74	20240805	3.04	N	214430	500	35 억		108174	N	N	0	N	00	N
42	20240823	160925	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	32900	1000	2	3.13	949499600	29216	110.79	31350	33150	31350	41450	22350	31900	32499.29	1.41	0	7535	33500	32700	32050	31250	30600	32375	30925	36	9550	500	22330	50	1	7106760	2338	18.61	2.50	12	0.41	1768.00	13173.00	51200	20240329	-35.74	24600	20240805	33.74	51200	-35.74	20240329	24600	33.74	20240805	51200	-35.74	20240329	24600	33.74	20240805	3.04	N	214430	500	35 억		100389	N	N	0	N	00	N
43	20240823	150934	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	33000	1100	2	3.45	908904450	27981	106.11	31350	33150	31350	41450	22350	31900	32482.92	1.41	0	7617	33500	32700	32050	31250	30600	32375	30925	36	9550	500	22330	50	1	7106760	2345	18.67	2.51	12	0.39	1768.00	13173.00	51200	20240329	-35.55	24600	20240805	34.15	51200	-35.55	20240329	24600	34.15	20240805	51200	-35.55	20240329	24600	34.15	20240805	3.04	N	214430	500	35 억		100389	N	N	0	N	00	N
44	20240823	140933	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	32600	700	2	2.19	615442450	19058	72.27	31350	33000	31350	41450	22350	31900	32293.13	1.41	0	3431	33500	32700	32050	31250	30600	32375	30925	36	9550	500	22330	50	1	7106760	2317	18.44	2.47	12	0.27	1768.00	13173.00	51200	20240329	-36.33	24600	20240805	32.52	51200	-36.33	20240329	24600	32.52	20240805	51200	-36.33	20240329	24600	32.52	20240805	3.04	N	214430	500	35 억		100389	N	N	0	N	00	N
45	20240823	130933	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	32350	450	2	1.41	454859350	14151	53.66	31350	32600	31350	41450	22350	31900	32143.27	1.41	0	3522	33500	32700	32050	31250	30600	32375	30925	36	9550	500	22330	50	1	7106760	2299	18.30	2.46	12	0.20	1768.00	13173.00	51200	20240329	-36.82	24600	20240805	31.50	51200	-36.82	20240329	24600	31.50	20240805	51200	-36.82	20240329	24600	31.50	20240805	3.04	N	214430	500	35 억		100389	N	N	0	N	00	N
46	20240823	120931	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	32000	100	2	0.31	331891500	10339	39.21	31350	32600	31350	41450	22350	31900	32100.93	1.41	0	2051	33500	32700	32050	31250	30600	32375	30925	36	9550	500	22330	50	1	7106760	2274	18.10	2.43	12	0.15	1768.00	13173.00	51200	20240329	-37.50	24600	20240805	30.08	51200	-37.50	20240329	24600	30.08	20240805	51200	-37.50	20240329	24600	30.08	20240805	3.04	N	214430	500	35 억		100389	N	N	0	N	00	N
47	20240823	110929	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	32050	150	2	0.47	304965400	9498	36.02	31350	32600	31350	41450	22350	31900	32108.38	1.41	0	2071	33500	32700	32050	31250	30600	32375	30925	36	9550	500	22330	50	1	7106760	2278	18.13	2.43	12	0.13	1768.00	13173.00	51200	20240329	-37.40	24600	20240805	30.28	51200	-37.40	20240329	24600	30.28	20240805	51200	-37.40	20240329	24600	30.28	20240805	3.04	N	214430	500	35 억		100389	N	N	0	N	00	N
48	20240823	100932	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	32150	250	2	0.78	195626500	6090	23.09	31350	32600	31350	41450	22350	31900	32122.58	1.41	0	1376	33500	32700	32050	31250	30600	32375	30925	36	9550	500	22330	50	1	7106760	2285	18.18	2.44	12	0.09	1768.00	13173.00	51200	20240329	-37.21	24600	20240805	30.69	51200	-37.21	20240329	24600	30.69	20240805	51200	-37.21	20240329	24600	30.69	20240805	3.04	N	214430	500	35 억		100389	N	N	0	N	00	N
49	20240823	090931	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	32000	100	2	0.31	10775300	341	1.29	31350	32100	31350	41450	22350	31900	31599.12	1.41	0	61	33500	32700	32050	31250	30600	32375	30925	36	9550	500	22330	50	1	7106760	2274	18.10	2.43	12	0.00	1768.00	13173.00	51200	20240329	-37.50	24600	20240805	30.08	51200	-37.50	20240329	24600	30.08	20240805	51200	-37.50	20240329	24600	30.08	20240805	3.04	N	214430	500	35 억		100389	N	N	0	N	00	N
50	20240822	160926	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	31900	-700	5	-2.15	843033000	26334	171.42	32850	32850	31400	42350	22850	32600	32013.21	1.43	0	-2322	33600	33100	32600	32100	31600	32850	31850	36	9750	500	22820	50	1	7106760	2267	18.04	2.42	12	0.37	1768.00	13173.00	51200	20240329	-37.70	24600	20240805	29.67	51200	-37.70	20240329	24600	29.67	20240805	51200	-37.70	20240329	24600	29.67	20240805	3.06	N	214430	500	35 억		101794	N	N	0	N	00	N
51	20240822	150933	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	32050	-550	5	-1.69	778522250	24315	158.28	32850	32850	31400	42350	22850	32600	32018.19	1.43	0	-2324	33600	33100	32600	32100	31600	32850	31850	36	9750	500	22820	50	1	7106760	2278	18.13	2.43	12	0.34	1768.00	13173.00	51200	20240329	-37.40	24600	20240805	30.28	51200	-37.40	20240329	24600	30.28	20240805	51200	-37.40	20240329	24600	30.28	20240805	3.06	N	214430	500	35 억		101794	N	N	0	N	00	N
52	20240822	140935	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	32050	-550	5	-1.69	669781950	20922	136.19	32850	32850	31400	42350	22850	32600	32013.29	1.43	0	-2311	33600	33100	32600	32100	31600	32850	31850	36	9750	500	22820	50	1	7106760	2278	18.13	2.43	12	0.29	1768.00	13173.00	51200	20240329	-37.40	24600	20240805	30.28	51200	-37.40	20240329	24600	30.28	20240805	51200	-37.40	20240329	24600	30.28	20240805	3.06	N	214430	500	35 억		101794	N	N	0	N	00	N
53	20240822	130934	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	32100	-500	5	-1.53	545625600	17065	111.09	32850	32850	31400	42350	22850	32600	31973.37	1.43	0	-762	33600	33100	32600	32100	31600	32850	31850	36	9750	500	22820	50	1	7106760	2281	18.16	2.44	12	0.24	1768.00	13173.00	51200	20240329	-37.30	24600	20240805	30.49	51200	-37.30	20240329	24600	30.49	20240805	51200	-37.30	20240329	24600	30.49	20240805	3.06	N	214430	500	35 억		101794	N	N	0	N	00	N
54	20240822	120938	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	31700	-900	5	-2.76	469464650	14678	95.55	32850	32850	31400	42350	22850	32600	31984.24	1.43	0	-943	33600	33100	32600	32100	31600	32850	31850	36	9750	500	22820	50	1	7106760	2253	17.93	2.41	12	0.21	1768.00	13173.00	51200	20240329	-38.09	24600	20240805	28.86	51200	-38.09	20240329	24600	28.86	20240805	51200	-38.09	20240329	24600	28.86	20240805	3.06	N	214430	500	35 억		101794	N	N	0	N	00	N
55	20240822	110929	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	32000	-600	5	-1.84	281247700	8728	56.82	32850	32850	31900	42350	22850	32600	32223.61	1.43	0	-1094	33600	33100	32600	32100	31600	32850	31850	36	9750	500	22820	50	1	7106760	2274	18.10	2.43	12	0.12	1768.00	13173.00	51200	20240329	-37.50	24600	20240805	30.08	51200	-37.50	20240329	24600	30.08	20240805	51200	-37.50	20240329	24600	30.08	20240805	3.06	N	214430	500	35 억		101794	N	N	0	N	00	N
56	20240822	100928	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	32150	-450	5	-1.38	168263900	5202	33.86	32850	32850	32050	42350	22850	32600	32346.00	1.43	0	-834	33600	33100	32600	32100	31600	32850	31850	36	9750	500	22820	50	1	7106760	2285	18.18	2.44	12	0.07	1768.00	13173.00	51200	20240329	-37.21	24600	20240805	30.69	51200	-37.21	20240329	24600	30.69	20240805	51200	-37.21	20240329	24600	30.69	20240805	3.06	N	214430	500	35 억		101794	N	N	0	N	00	N
57	20240822	090929	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	32350	-250	5	-0.77	13016200	401	2.61	32850	32850	32350	42350	22850	32600	32459.35	1.43	0	-120	33600	33100	32600	32100	31600	32850	31850	36	9750	500	22820	50	1	7106760	2299	18.30	2.46	12	0.01	1768.00	13173.00	51200	20240329	-36.82	24600	20240805	31.50	51200	-36.82	20240329	24600	31.50	20240805	51200	-36.82	20240329	24600	31.50	20240805	3.06	N	214430	500	35 억		101794	N	N	0	N	00	N
58	20240821	160924	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	32600	0	3	0.00	496238350	15297	71.25	33100	33100	32100	42350	22850	32600	32440.24	1.47	0	-2804	33966	33282	32766	32082	31566	33200	32000	36	9750	500	22820	50	1	7106760	2317	18.44	2.47	12	0.22	1768.00	13173.00	51200	20240329	-36.33	24600	20240805	32.52	51200	-36.33	20240329	24600	32.52	20240805	51200	-36.33	20240329	24600	32.52	20240805	3.11	N	214430	500	35 억		104416	N	N	0	N	00	N
59	20240821	150936	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	32650	50	2	0.15	472925350	14582	67.92	33100	33100	32100	42350	22850	32600	32432.13	1.47	0	-2695	33966	33282	32766	32082	31566	33200	32000	36	9750	500	22820	50	1	7106760	2320	18.47	2.48	12	0.21	1768.00	13173.00	51200	20240329	-36.23	24600	20240805	32.72	51200	-36.23	20240329	24600	32.72	20240805	51200	-36.23	20240329	24600	32.72	20240805	3.11	N	214430	500	35 억		104416	N	N	0	N	00	N
60	20240821	140933	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	32450	-150	5	-0.46	413384100	12761	59.44	33100	33100	32100	42350	22850	32600	32394.33	1.47	0	-2295	33966	33282	32766	32082	31566	33200	32000	36	9750	500	22820	50	1	7106760	2306	18.35	2.46	12	0.18	1768.00	13173.00	51200	20240329	-36.62	24600	20240805	31.91	51200	-36.62	20240329	24600	31.91	20240805	51200	-36.62	20240329	24600	31.91	20240805	3.11	N	214430	500	35 억		104416	N	N	0	N	00	N
61	20240821	130938	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	32250	-350	5	-1.07	327053050	10104	47.07	33100	33100	32100	42350	22850	32600	32368.67	1.47	0	-1757	33966	33282	32766	32082	31566	33200	32000	36	9750	500	22820	50	1	7106760	2292	18.24	2.45	12	0.14	1768.00	13173.00	51200	20240329	-37.01	24600	20240805	31.10	51200	-37.01	20240329	24600	31.10	20240805	51200	-37.01	20240329	24600	31.10	20240805	3.11	N	214430	500	35 억		104416	N	N	0	N	00	N
62	20240821	120938	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	32200	-400	5	-1.23	297319050	9182	42.77	33100	33100	32100	42350	22850	32600	32380.64	1.47	0	-1649	33966	33282	32766	32082	31566	33200	32000	36	9750	500	22820	50	1	7106760	2288	18.21	2.44	12	0.13	1768.00	13173.00	51200	20240329	-37.11	24600	20240805	30.89	51200	-37.11	20240329	24600	30.89	20240805	51200	-37.11	20240329	24600	30.89	20240805	3.11	N	214430	500	35 억		104416	N	N	0	N	00	N
63	20240821	110933	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	32250	-350	5	-1.07	274818650	8484	39.52	33100	33100	32100	42350	22850	32600	32392.58	1.47	0	-1469	33966	33282	32766	32082	31566	33200	32000	36	9750	500	22820	50	1	7106760	2292	18.24	2.45	12	0.12	1768.00	13173.00	51200	20240329	-37.01	24600	20240805	31.10	51200	-37.01	20240329	24600	31.10	20240805	51200	-37.01	20240329	24600	31.10	20240805	3.11	N	214430	500	35 억		104416	N	N	0	N	00	N
64	20240821	100938	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	32550	-50	5	-0.15	224630000	6933	32.29	33100	33100	32100	42350	22850	32600	32400.12	1.47	0	-1109	33966	33282	32766	32082	31566	33200	32000	36	9750	500	22820	50	1	7106760	2313	18.41	2.47	12	0.10	1768.00	13173.00	51200	20240329	-36.43	24600	20240805	32.32	51200	-36.43	20240329	24600	32.32	20240805	51200	-36.43	20240329	24600	32.32	20240805	3.11	N	214430	500	35 억		104416	N	N	0	N	00	N
65	20240821	090929	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	32250	-350	5	-1.07	28796900	890	4.15	33100	33100	32250	42350	22850	32600	32356.07	1.47	0	-665	33966	33282	32766	32082	31566	33200	32000	36	9750	500	22820	50	1	7106760	2292	18.24	2.45	12	0.01	1768.00	13173.00	51200	20240329	-37.01	24600	20240805	31.10	51200	-37.01	20240329	24600	31.10	20240805	51200	-37.01	20240329	24600	31.10	20240805	3.11	N	214430	500	35 억		104416	N	N	0	N	00	N
66	20240820	160918	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	32600	400	2	1.24	703587550	21425	65.70	32600	33450	32250	41850	22550	32200	32839.79	1.58	0	164	32800	32500	32150	31850	31500	32650	32000	36	9650	500	22540	50	1	7106760	2317	18.44	2.47	12	0.30	1768.00	13173.00	51200	20240329	-36.33	24600	20240805	32.52	51200	-36.33	20240329	24600	32.52	20240805	51200	-36.33	20240329	24600	32.52	20240805	3.11	N	214430	500	35 억		112331	N	N	0	N	00	N
67	20240820	150929	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	32650	450	2	1.40	658351100	20038	61.45	32600	33450	32250	41850	22550	32200	32855.13	1.58	0	545	32800	32500	32150	31850	31500	32650	32000	36	9650	500	22540	50	1	7106760	2320	18.47	2.48	12	0.28	1768.00	13173.00	51200	20240329	-36.23	24600	20240805	32.72	51200	-36.23	20240329	24600	32.72	20240805	51200	-36.23	20240329	24600	32.72	20240805	3.11	N	214430	500	35 억		112331	N	N	0	N	00	N
68	20240820	140927	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	32550	350	2	1.09	639868100	19472	59.71	32600	33450	32250	41850	22550	32200	32860.93	1.58	0	385	32800	32500	32150	31850	31500	32650	32000	36	9650	500	22540	50	1	7106760	2313	18.41	2.47	12	0.27	1768.00	13173.00	51200	20240329	-36.43	24600	20240805	32.32	51200	-36.43	20240329	24600	32.32	20240805	51200	-36.43	20240329	24600	32.32	20240805	3.11	N	214430	500	35 억		112331	N	N	0	N	00	N
69	20240820	130929	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	32700	500	2	1.55	570702950	17352	53.21	32600	33450	32250	41850	22550	32200	32889.75	1.58	0	681	32800	32500	32150	31850	31500	32650	32000	36	9650	500	22540	50	1	7106760	2324	18.50	2.48	12	0.24	1768.00	13173.00	51200	20240329	-36.13	24600	20240805	32.93	51200	-36.13	20240329	24600	32.93	20240805	51200	-36.13	20240329	24600	32.93	20240805	3.11	N	214430	500	35 억		112331	N	N	0	N	00	N
70	20240820	120923	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	32700	500	2	1.55	545213050	16573	50.82	32600	33450	32250	41850	22550	32200	32897.67	1.58	0	882	32800	32500	32150	31850	31500	32650	32000	36	9650	500	22540	50	1	7106760	2324	18.50	2.48	12	0.23	1768.00	13173.00	51200	20240329	-36.13	24600	20240805	32.93	51200	-36.13	20240329	24600	32.93	20240805	51200	-36.13	20240329	24600	32.93	20240805	3.11	N	214430	500	35 억		112331	N	N	0	N	00	N
71	20240820	110921	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	32850	650	2	2.02	507075400	15408	47.25	32600	33450	32250	41850	22550	32200	32909.88	1.58	0	1169	32800	32500	32150	31850	31500	32650	32000	36	9650	500	22540	50	1	7106760	2335	18.58	2.49	12	0.22	1768.00	13173.00	51200	20240329	-35.84	24600	20240805	33.54	51200	-35.84	20240329	24600	33.54	20240805	51200	-35.84	20240329	24600	33.54	20240805	3.11	N	214430	500	35 억		112331	N	N	0	N	00	N
72	20240820	100919	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	32550	350	2	1.09	437456650	13285	40.74	32600	33450	32250	41850	22550	32200	32928.61	1.58	0	1098	32800	32500	32150	31850	31500	32650	32000	36	9650	500	22540	50	1	7106760	2313	18.41	2.47	12	0.19	1768.00	13173.00	51200	20240329	-36.43	24600	20240805	32.32	51200	-36.43	20240329	24600	32.32	20240805	51200	-36.43	20240329	24600	32.32	20240805	3.11	N	214430	500	35 억		112331	N	N	0	N	00	N
73	20240820	090921	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	32500	300	2	0.93	30118850	926	2.84	32600	32600	32250	41850	22550	32200	32525.76	1.58	0	-437	32800	32500	32150	31850	31500	32650	32000	36	9650	500	22540	50	1	7106760	2310	18.38	2.47	12	0.01	1768.00	13173.00	51200	20240329	-36.52	24600	20240805	32.11	51200	-36.52	20240329	24600	32.11	20240805	51200	-36.52	20240329	24600	32.11	20240805	3.11	N	214430	500	35 억		112331	N	N	0	N	00	N
74	20240819	160910	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	32200	350	2	1.10	1038817850	32315	76.95	31950	32450	31800	41400	22300	31850	32146.59	1.62	0	-2167	33250	32550	31800	31100	30350	32175	30725	36	9550	500	22290	50	1	7106760	2288	18.21	2.44	12	0.45	1768.00	13173.00	51200	20240329	-37.11	24600	20240805	30.89	51200	-37.11	20240329	24600	30.89	20240805	51200	-37.11	20240329	24600	30.89	20240805	3.08	N	214430	500	35 억		115043	N	N	0	N	00	N
75	20240819	150919	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	32350	500	2	1.57	952527500	29636	70.57	31950	32450	31800	41400	22300	31850	32140.89	1.62	0	-1876	33250	32550	31800	31100	30350	32175	30725	36	9550	500	22290	50	1	7106760	2299	18.30	2.46	12	0.42	1768.00	13173.00	51200	20240329	-36.82	24600	20240805	31.50	51200	-36.82	20240329	24600	31.50	20240805	51200	-36.82	20240329	24600	31.50	20240805	3.08	N	214430	500	35 억		115043	N	N	0	N	00	N
76	20240819	140920	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	32050	200	2	0.63	792644150	24673	58.76	31950	32450	31800	41400	22300	31850	32125.97	1.62	0	964	33250	32550	31800	31100	30350	32175	30725	36	9550	500	22290	50	1	7106760	2278	18.13	2.43	12	0.35	1768.00	13173.00	51200	20240329	-37.40	24600	20240805	30.28	51200	-37.40	20240329	24600	30.28	20240805	51200	-37.40	20240329	24600	30.28	20240805	3.08	N	214430	500	35 억		115043	N	N	0	N	00	N
77	20240819	130916	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	32300	450	2	1.41	696643950	21687	51.64	31950	32450	31800	41400	22300	31850	32122.65	1.62	0	1280	33250	32550	31800	31100	30350	32175	30725	36	9550	500	22290	50	1	7106760	2295	18.27	2.45	12	0.31	1768.00	13173.00	51200	20240329	-36.91	24600	20240805	31.30	51200	-36.91	20240329	24600	31.30	20240805	51200	-36.91	20240329	24600	31.30	20240805	3.08	N	214430	500	35 억		115043	N	N	0	N	00	N
78	20240819	120916	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	32250	400	2	1.26	584736100	18231	43.41	31950	32450	31800	41400	22300	31850	32073.73	1.62	0	2366	33250	32550	31800	31100	30350	32175	30725	36	9550	500	22290	50	1	7106760	2292	18.24	2.45	12	0.26	1768.00	13173.00	51200	20240329	-37.01	24600	20240805	31.10	51200	-37.01	20240329	24600	31.10	20240805	51200	-37.01	20240329	24600	31.10	20240805	3.08	N	214430	500	35 억		115043	N	N	0	N	00	N
79	20240819	110917	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	32000	150	2	0.47	515348500	16070	38.27	31950	32450	31800	41400	22300	31850	32068.98	1.62	0	1571	33250	32550	31800	31100	30350	32175	30725	36	9550	500	22290	50	1	7106760	2274	18.10	2.43	12	0.23	1768.00	13173.00	51200	20240329	-37.50	24600	20240805	30.08	51200	-37.50	20240329	24600	30.08	20240805	51200	-37.50	20240329	24600	30.08	20240805	3.08	N	214430	500	35 억		115043	N	N	0	N	00	N
80	20240819	100919	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	32000	150	2	0.47	410190800	12785	30.45	31950	32450	31800	41400	22300	31850	32083.75	1.62	0	1413	33250	32550	31800	31100	30350	32175	30725	36	9550	500	22290	50	1	7106760	2274	18.10	2.43	12	0.18	1768.00	13173.00	51200	20240329	-37.50	24600	20240805	30.08	51200	-37.50	20240329	24600	30.08	20240805	51200	-37.50	20240329	24600	30.08	20240805	3.08	N	214430	500	35 억		115043	N	N	0	N	00	N
81	20240819	090917	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	32450	600	2	1.88	85341500	2650	6.31	31950	32450	31950	41400	22300	31850	32204.34	1.62	0	-764	33250	32550	31800	31100	30350	32175	30725	36	9550	500	22290	50	1	7106760	2306	18.35	2.46	12	0.04	1768.00	13173.00	51200	20240329	-36.62	24600	20240805	31.91	51200	-36.62	20240329	24600	31.91	20240805	51200	-36.62	20240329	24600	31.91	20240805	3.08	N	214430	500	35 억		115043	N	N	0	N	00	N
82	20240816	160909	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	31850	300	2	0.95	1337774650	41938	116.40	32400	32500	31050	41000	22100	31550	31898.90	1.70	0	-5935	32716	32132	31666	31082	30616	31900	30850	36	9450	500	22080	50	1	7106760	2264	18.01	2.42	12	0.59	1768.00	13173.00	51200	20240329	-37.79	24600	20240805	29.47	51200	-37.79	20240329	24600	29.47	20240805	51200	-37.79	20240329	24600	29.47	20240805	2.75	N	214430	500	35 억		120962	N	N	0	N	00	N
83	20240816	150912	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	31900	350	2	1.11	1295872900	40624	112.76	32400	32500	31050	41000	22100	31550	31899.20	1.70	0	-6238	32716	32132	31666	31082	30616	31900	30850	36	9450	500	22080	50	1	7106760	2267	18.04	2.42	12	0.57	1768.00	13173.00	51200	20240329	-37.70	24600	20240805	29.67	51200	-37.70	20240329	24600	29.67	20240805	51200	-37.70	20240329	24600	29.67	20240805	2.75	N	214430	500	35 억		120962	N	N	0	N	00	N
84	20240816	140915	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	32200	650	2	2.06	1211031200	37982	105.42	32400	32500	31050	41000	22100	31550	31884.35	1.70	0	-5882	32716	32132	31666	31082	30616	31900	30850	36	9450	500	22080	50	1	7106760	2288	18.21	2.44	12	0.53	1768.00	13173.00	51200	20240329	-37.11	24600	20240805	30.89	51200	-37.11	20240329	24600	30.89	20240805	51200	-37.11	20240329	24600	30.89	20240805	2.75	N	214430	500	35 억		120962	N	N	0	N	00	N
85	20240816	130918	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	32050	500	2	1.58	1076477650	33815	93.86	32400	32500	31050	41000	22100	31550	31834.32	1.70	0	-5028	32716	32132	31666	31082	30616	31900	30850	36	9450	500	22080	50	1	7106760	2278	18.13	2.43	12	0.48	1768.00	13173.00	51200	20240329	-37.40	24600	20240805	30.28	51200	-37.40	20240329	24600	30.28	20240805	51200	-37.40	20240329	24600	30.28	20240805	2.75	N	214430	500	35 억		120962	N	N	0	N	00	N
86	20240816	120913	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	31950	400	2	1.27	1019824900	32042	88.94	32400	32500	31050	41000	22100	31550	31827.75	1.70	0	-4920	32716	32132	31666	31082	30616	31900	30850	36	9450	500	22080	50	1	7106760	2271	18.07	2.43	12	0.45	1768.00	13173.00	51200	20240329	-37.60	24600	20240805	29.88	51200	-37.60	20240329	24600	29.88	20240805	51200	-37.60	20240329	24600	29.88	20240805	2.75	N	214430	500	35 억		120962	N	N	0	N	00	N
87	20240816	110916	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	32250	700	2	2.22	901646950	28347	78.68	32400	32500	31050	41000	22100	31550	31807.49	1.70	0	-4955	32716	32132	31666	31082	30616	31900	30850	36	9450	500	22080	50	1	7106760	2292	18.24	2.45	12	0.40	1768.00	13173.00	51200	20240329	-37.01	24600	20240805	31.10	51200	-37.01	20240329	24600	31.10	20240805	51200	-37.01	20240329	24600	31.10	20240805	2.75	N	214430	500	35 억		120962	N	N	0	N	00	N
88	20240816	100913	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	31950	400	2	1.27	578825250	18269	50.71	32400	32500	31050	41000	22100	31550	31683.47	1.70	0	-1735	32716	32132	31666	31082	30616	31900	30850	36	9450	500	22080	50	1	7106760	2271	18.07	2.43	12	0.26	1768.00	13173.00	51200	20240329	-37.60	24600	20240805	29.88	51200	-37.60	20240329	24600	29.88	20240805	51200	-37.60	20240329	24600	29.88	20240805	2.75	N	214430	500	35 억		120962	N	N	0	N	00	N
89	20240816	090914	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	31150	-400	5	-1.27	125754800	4003	11.11	32400	32400	31150	41000	22100	31550	31415.14	1.70	0	-570	32716	32132	31666	31082	30616	31900	30850	36	9450	500	22080	50	1	7106760	2214	17.62	2.36	12	0.06	1768.00	13173.00	51200	20240329	-39.16	24600	20240805	26.63	51200	-39.16	20240329	24600	26.63	20240805	51200	-39.16	20240329	24600	26.63	20240805	2.75	N	214430	500	35 억		120962	N	N	0	N	00	N
90	20240814	160914	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	31550	100	2	0.32	1136767400	35967	31.03	31950	32250	31200	40850	22050	31450	31605.86	1.75	0	-3153	33450	32450	31300	30300	29150	32950	30800	36	9400	500	22010	50	1	7106760	2242	17.85	2.40	12	0.51	1768.00	13173.00	51200	20240329	-38.38	24600	20240805	28.25	51200	-38.38	20240329	24600	28.25	20240805	51200	-38.38	20240329	24600	28.25	20240805	2.83	N	214430	500	35 억		124134	N	N	0	N	00	N
91	20240814	150916	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	31450	0	3	0.00	1060540550	33547	28.95	31950	32250	31200	40850	22050	31450	31613.57	1.75	0	-2866	33450	32450	31300	30300	29150	32950	30800	36	9400	500	22010	50	1	7106760	2235	17.79	2.39	12	0.47	1768.00	13173.00	51200	20240329	-38.57	24600	20240805	27.85	51200	-38.57	20240329	24600	27.85	20240805	51200	-38.57	20240329	24600	27.85	20240805	2.83	N	214430	500	35 억		124134	N	N	0	N	00	N
92	20240814	140920	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	31700	250	2	0.79	924080800	29216	25.21	31950	32250	31200	40850	22050	31450	31629.27	1.75	0	-2313	33450	32450	31300	30300	29150	32950	30800	36	9400	500	22010	50	1	7106760	2253	17.93	2.41	12	0.41	1768.00	13173.00	51200	20240329	-38.09	24600	20240805	28.86	51200	-38.09	20240329	24600	28.86	20240805	51200	-38.09	20240329	24600	28.86	20240805	2.83	N	214430	500	35 억		124134	N	N	0	N	00	N
93	20240814	130915	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	31600	150	2	0.48	862264300	27261	23.52	31950	32250	31200	40850	22050	31450	31629.96	1.75	0	-1835	33450	32450	31300	30300	29150	32950	30800	36	9400	500	22010	50	1	7106760	2246	17.87	2.40	12	0.38	1768.00	13173.00	51200	20240329	-38.28	24600	20240805	28.46	51200	-38.28	20240329	24600	28.46	20240805	51200	-38.28	20240329	24600	28.46	20240805	2.83	N	214430	500	35 억		124134	N	N	0	N	00	N
94	20240814	120912	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	31800	350	2	1.11	757879400	23967	20.68	31950	32250	31200	40850	22050	31450	31621.79	1.75	0	-1322	33450	32450	31300	30300	29150	32950	30800	36	9400	500	22010	50	1	7106760	2260	17.99	2.41	12	0.34	1768.00	13173.00	51200	20240329	-37.89	24600	20240805	29.27	51200	-37.89	20240329	24600	29.27	20240805	51200	-37.89	20240329	24600	29.27	20240805	2.83	N	214430	500	35 억		124134	N	N	0	N	00	N
95	20240814	110909	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	31750	300	2	0.95	564698850	17912	15.46	31950	31950	31200	40850	22050	31450	31526.29	1.75	0	-2427	33450	32450	31300	30300	29150	32950	30800	36	9400	500	22010	50	1	7106760	2256	17.96	2.41	12	0.25	1768.00	13173.00	51200	20240329	-37.99	24600	20240805	29.07	51200	-37.99	20240329	24600	29.07	20240805	51200	-37.99	20240329	24600	29.07	20240805	2.83	N	214430	500	35 억		124134	N	N	0	N	00	N
96	20240814	100907	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	31450	0	3	0.00	409514600	12984	11.20	31950	31950	31200	40850	22050	31450	31539.94	1.75	0	-2104	33450	32450	31300	30300	29150	32950	30800	36	9400	500	22010	50	1	7106760	2235	17.79	2.39	12	0.18	1768.00	13173.00	51200	20240329	-38.57	24600	20240805	27.85	51200	-38.57	20240329	24600	27.85	20240805	51200	-38.57	20240329	24600	27.85	20240805	2.83	N	214430	500	35 억		124134	N	N	0	N	00	N
97	20240814	090939	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	31700	250	2	0.79	129962950	4096	3.53	31950	31950	31500	40850	22050	31450	31729.24	1.75	0	-1311	33450	32450	31300	30300	29150	32950	30800	36	9400	500	22010	50	1	7106760	2253	17.93	2.41	12	0.06	1768.00	13173.00	51200	20240329	-38.09	24600	20240805	28.86	51200	-38.09	20240329	24600	28.86	20240805	51200	-38.09	20240329	24600	28.86	20240805	2.83	N	214430	500	35 억		124134	N	N	0	N	00	N
98	20240813	160859	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	31450	1350	2	4.49	3655513200	115743	176.56	30150	32300	30150	39100	21100	30100	31583.07	1.90	0	-9755	31366	30732	29666	29032	27966	31050	29350	36	9000	500	21070	50	1	7106760	2235	17.79	2.39	12	1.63	1768.00	13173.00	51200	20240329	-38.57	24600	20240805	27.85	51200	-38.57	20240329	24600	27.85	20240805	51200	-38.57	20240329	24600	27.85	20240805	2.73	N	214430	500	35 억		134844	N	N	0	N	00	N
99	20240813	150905	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	31200	1100	2	3.65	3533855700	111846	170.62	30150	32300	30150	39100	21100	30100	31595.73	1.90	0	-11715	31366	30732	29666	29032	27966	31050	29350	36	9000	500	21070	50	1	7106760	2217	17.65	2.37	12	1.57	1768.00	13173.00	51200	20240329	-39.06	24600	20240805	26.83	51200	-39.06	20240329	24600	26.83	20240805	51200	-39.06	20240329	24600	26.83	20240805	2.73	N	214430	500	35 억		134844	N	N	0	N	00	N
100	20240813	140905	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	31650	1550	2	5.15	3330877350	105377	160.75	30150	32300	30150	39100	21100	30100	31609.15	1.90	0	-11855	31366	30732	29666	29032	27966	31050	29350	36	9000	500	21070	50	1	7106760	2249	17.90	2.40	12	1.48	1768.00	13173.00	51200	20240329	-38.18	24600	20240805	28.66	51200	-38.18	20240329	24600	28.66	20240805	51200	-38.18	20240329	24600	28.66	20240805	2.73	N	214430	500	35 억		134844	N	N	0	N	00	N
101	20240813	130906	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	31750	1650	2	5.48	3175093900	100461	153.25	30150	32300	30150	39100	21100	30100	31605.24	1.90	0	-9939	31366	30732	29666	29032	27966	31050	29350	36	9000	500	21070	50	1	7106760	2256	17.96	2.41	12	1.41	1768.00	13173.00	51200	20240329	-37.99	24600	20240805	29.07	51200	-37.99	20240329	24600	29.07	20240805	51200	-37.99	20240329	24600	29.07	20240805	2.73	N	214430	500	35 억		134844	N	N	0	N	00	N
102	20240813	120900	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	31700	1600	2	5.32	3106720400	98302	149.96	30150	32300	30150	39100	21100	30100	31603.84	1.90	0	-9431	31366	30732	29666	29032	27966	31050	29350	36	9000	500	21070	50	1	7106760	2253	17.93	2.41	12	1.38	1768.00	13173.00	51200	20240329	-38.09	24600	20240805	28.86	51200	-38.09	20240329	24600	28.86	20240805	51200	-38.09	20240329	24600	28.86	20240805	2.73	N	214430	500	35 억		134844	N	N	0	N	00	N
103	20240813	110859	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	31000	900	2	2.99	2880625650	91074	138.93	30150	32300	30150	39100	21100	30100	31629.51	1.90	0	-7831	31366	30732	29666	29032	27966	31050	29350	36	9000	500	21070	50	1	7106760	2203	17.53	2.35	12	1.28	1768.00	13173.00	51200	20240329	-39.45	24600	20240805	26.02	51200	-39.45	20240329	24600	26.02	20240805	51200	-39.45	20240329	24600	26.02	20240805	2.73	N	214430	500	35 억		134844	N	N	0	N	00	N
104	20240813	100900	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	31800	1700	2	5.65	2379061250	75139	114.62	30150	32300	30150	39100	21100	30100	31662.14	1.90	0	-2477	31366	30732	29666	29032	27966	31050	29350	36	9000	500	21070	50	1	7106760	2260	17.99	2.41	12	1.06	1768.00	13173.00	51200	20240329	-37.89	24600	20240805	29.27	51200	-37.89	20240329	24600	29.27	20240805	51200	-37.89	20240329	24600	29.27	20240805	2.73	N	214430	500	35 억		134844	N	N	0	N	00	N
105	20240813	090905	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	31250	1150	2	3.82	926541300	29496	45.00	30150	32100	30150	39100	21100	30100	31412.44	1.90	0	-5333	31366	30732	29666	29032	27966	31050	29350	36	9000	500	21070	50	1	7106760	2221	17.68	2.37	12	0.42	1768.00	13173.00	51200	20240329	-38.96	24600	20240805	27.03	51200	-38.96	20240329	24600	27.03	20240805	51200	-38.96	20240329	24600	27.03	20240805	2.73	N	214430	500	35 억		134844	N	N	0	N	00	N
106	20240812	160853	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	30100	1700	2	5.99	1932521700	65331	125.26	28850	30300	28600	36900	19900	28400	29580.30	1.98	0	-6189	29866	29132	28616	27882	27366	28875	27625	36	8500	500	19880	50	1	7106760	2139	17.02	2.28	12	0.92	1768.00	13173.00	51200	20240329	-41.21	24600	20240805	22.36	51200	-41.21	20240329	24600	22.36	20240805	51200	-41.21	20240329	24600	22.36	20240805	2.72	N	214430	500	35 억		140681	N	N	0	N	00	N
107	20240812	150854	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	30050	1650	2	5.81	1819566000	61571	118.05	28850	30300	28600	36900	19900	28400	29552.32	1.98	0	-5784	29866	29132	28616	27882	27366	28875	27625	36	8500	500	19880	50	1	7106760	2136	17.00	2.28	12	0.87	1768.00	13173.00	51200	20240329	-41.31	24600	20240805	22.15	51200	-41.31	20240329	24600	22.15	20240805	51200	-41.31	20240329	24600	22.15	20240805	2.72	N	214430	500	35 억		140681	N	N	0	N	00	N
108	20240812	140854	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	30000	1600	2	5.63	1154854600	39361	75.46	28850	30300	28600	36900	19900	28400	29340.07	1.98	0	909	29866	29132	28616	27882	27366	28875	27625	36	8500	500	19880	50	1	7106760	2132	16.97	2.28	12	0.55	1768.00	13173.00	51200	20240329	-41.41	24600	20240805	21.95	51200	-41.41	20240329	24600	21.95	20240805	51200	-41.41	20240329	24600	21.95	20240805	2.72	N	214430	500	35 억		140681	N	N	0	N	00	N
109	20240812	130851	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	29200	800	2	2.82	708451350	24244	46.48	28850	29500	28600	36900	19900	28400	29221.72	1.98	0	835	29866	29132	28616	27882	27366	28875	27625	36	8500	500	19880	50	1	7106760	2075	16.52	2.22	12	0.34	1768.00	13173.00	51200	20240329	-42.97	24600	20240805	18.70	51200	-42.97	20240329	24600	18.70	20240805	51200	-42.97	20240329	24600	18.70	20240805	2.72	N	214430	500	35 억		140681	N	N	0	N	00	N
110	20240812	120851	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	29400	1000	2	3.52	584937750	20019	38.38	28850	29500	28600	36900	19900	28400	29219.13	1.98	0	1225	29866	29132	28616	27882	27366	28875	27625	36	8500	500	19880	50	1	7106760	2089	16.63	2.23	12	0.28	1768.00	13173.00	51200	20240329	-42.58	24600	20240805	19.51	51200	-42.58	20240329	24600	19.51	20240805	51200	-42.58	20240329	24600	19.51	20240805	2.72	N	214430	500	35 억		140681	N	N	0	N	00	N
111	20240812	110853	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	29250	850	2	2.99	486221500	16651	31.92	28850	29500	28600	36900	19900	28400	29200.74	1.98	0	745	29866	29132	28616	27882	27366	28875	27625	36	8500	500	19880	50	1	7106760	2079	16.54	2.22	12	0.23	1768.00	13173.00	51200	20240329	-42.87	24600	20240805	18.90	51200	-42.87	20240329	24600	18.90	20240805	51200	-42.87	20240329	24600	18.90	20240805	2.72	N	214430	500	35 억		140681	N	N	0	N	00	N
112	20240812	100845	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	28950	550	2	1.94	319040650	10897	20.89	28850	29500	28600	36900	19900	28400	29277.84	1.98	0	-187	29866	29132	28616	27882	27366	28875	27625	36	8500	500	19880	50	1	7106760	2057	16.37	2.20	12	0.15	1768.00	13173.00	51200	20240329	-43.46	24600	20240805	17.68	51200	-43.46	20240329	24600	17.68	20240805	51200	-43.46	20240329	24600	17.68	20240805	2.72	N	214430	500	35 억		140681	N	N	0	N	00	N
113	20240812	090844	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	29300	900	2	3.17	105155950	3586	6.88	28850	29500	28600	36900	19900	28400	29324.02	1.98	0	-1270	29866	29132	28616	27882	27366	28875	27625	36	8500	500	19880	50	1	7106760	2082	16.57	2.22	12	0.05	1768.00	13173.00	51200	20240329	-42.77	24600	20240805	19.11	51200	-42.77	20240329	24600	19.11	20240805	51200	-42.77	20240329	24600	19.11	20240805	2.72	N	214430	500	35 억		140681	N	N	0	N	00	N
114	20240809	160840	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	28400	500	2	1.79	1474961450	51562	80.57	28550	29350	28100	36250	19550	27900	28605.59	1.94	0	2537	29133	28516	27583	26966	26033	28825	27275	36	8350	500	19530	50	1	7106760	2018	16.06	2.16	12	0.73	1768.00	13173.00	51200	20240329	-44.53	24600	20240805	15.45	51200	-44.53	20240329	24600	15.45	20240805	51200	-44.53	20240329	24600	15.45	20240805	2.80	N	214430	500	35 억		137747	N	N	0	N	00	N
115	20240809	150859	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	28400	500	2	1.79	1386309500	48435	75.68	28550	29350	28100	36250	19550	27900	28622.06	1.94	0	1869	29133	28516	27583	26966	26033	28825	27275	36	8350	500	19530	50	1	7106760	2018	16.06	2.16	12	0.68	1768.00	13173.00	51200	20240329	-44.53	24600	20240805	15.45	51200	-44.53	20240329	24600	15.45	20240805	51200	-44.53	20240329	24600	15.45	20240805	2.80	N	214430	500	35 억		137747	N	N	0	N	00	N
116	20240809	140903	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	28300	400	2	1.43	1118285650	39027	60.98	28550	29350	28100	36250	19550	27900	28654.15	1.94	0	-2124	29133	28516	27583	26966	26033	28825	27275	36	8350	500	19530	50	1	7106760	2011	16.01	2.15	12	0.55	1768.00	13173.00	51200	20240329	-44.73	24600	20240805	15.04	51200	-44.73	20240329	24600	15.04	20240805	51200	-44.73	20240329	24600	15.04	20240805	2.80	N	214430	500	35 억		137747	N	N	0	N	00	N
117	20240809	130856	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	28650	750	2	2.69	980035950	34164	53.38	28550	29350	28100	36250	19550	27900	28686.22	1.94	0	-1913	29133	28516	27583	26966	26033	28825	27275	36	8350	500	19530	50	1	7106760	2036	16.20	2.17	12	0.48	1768.00	13173.00	51200	20240329	-44.04	24600	20240805	16.46	51200	-44.04	20240329	24600	16.46	20240805	51200	-44.04	20240329	24600	16.46	20240805	2.80	N	214430	500	35 억		137747	N	N	0	N	00	N
118	20240809	120855	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	28500	600	2	2.15	904469550	31526	49.26	28550	29350	28100	36250	19550	27900	28689.64	1.94	0	-1386	29133	28516	27583	26966	26033	28825	27275	36	8350	500	19530	50	1	7106760	2025	16.12	2.16	12	0.44	1768.00	13173.00	51200	20240329	-44.34	24600	20240805	15.85	51200	-44.34	20240329	24600	15.85	20240805	51200	-44.34	20240329	24600	15.85	20240805	2.80	N	214430	500	35 억		137747	N	N	0	N	00	N
119	20240809	110848	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	28400	500	2	1.79	820281550	28576	44.65	28550	29350	28100	36250	19550	27900	28705.26	1.94	0	-2253	29133	28516	27583	26966	26033	28825	27275	36	8350	500	19530	50	1	7106760	2018	16.06	2.16	12	0.40	1768.00	13173.00	51200	20240329	-44.53	24600	20240805	15.45	51200	-44.53	20240329	24600	15.45	20240805	51200	-44.53	20240329	24600	15.45	20240805	2.80	N	214430	500	35 억		137747	N	N	0	N	00	N
120	20240809	100857	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	28500	600	2	2.15	600871150	20826	32.54	28550	29350	28400	36250	19550	27900	28851.97	1.94	0	-2056	29133	28516	27583	26966	26033	28825	27275	36	8350	500	19530	50	1	7106760	2025	16.12	2.16	12	0.29	1768.00	13173.00	51200	20240329	-44.34	24600	20240805	15.85	51200	-44.34	20240329	24600	15.85	20240805	51200	-44.34	20240329	24600	15.85	20240805	2.80	N	214430	500	35 억		137747	N	N	0	N	00	N
121	20240809	090851	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	29000	1100	2	3.94	176552300	6116	9.56	28550	29050	28400	36250	19550	27900	28867.28	1.94	0	988	29133	28516	27583	26966	26033	28825	27275	36	8350	500	19530	50	1	7106760	2061	16.40	2.20	12	0.09	1768.00	13173.00	51200	20240329	-43.36	24600	20240805	17.89	51200	-43.36	20240329	24600	17.89	20240805	51200	-43.36	20240329	24600	17.89	20240805	2.80	N	214430	500	35 억		137747	N	N	0	N	00	N
122	20240808	160836	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	27900	-100	5	-0.36	1744480400	63868	100.72	27150	28200	26650	36400	19600	28000	27313.43	1.97	0	-2140	29466	28732	27866	27132	26266	29100	27500	36	8400	500	19600	50	1	7106760	1983	15.78	2.12	12	0.90	1768.00	13173.00	51200	20240329	-45.51	24600	20240805	13.41	51200	-45.51	20240329	24600	13.41	20240805	51200	-45.51	20240329	24600	13.41	20240805	2.91	N	214430	500	35 억		139750	N	N	6	N	00	N
123	20240808	150847	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	27250	-750	5	-2.68	1471447800	54052	85.24	27150	27850	26650	36400	19600	28000	27222.82	1.97	0	1491	29466	28732	27866	27132	26266	29100	27500	36	8400	500	19600	50	1	7106760	1937	15.41	2.07	12	0.76	1768.00	13173.00	51200	20240329	-46.78	24600	20240805	10.77	51200	-46.78	20240329	24600	10.77	20240805	51200	-46.78	20240329	24600	10.77	20240805	2.91	N	214430	500	35 억		139750	N	N	6	N	00	N
124	20240808	140849	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	27500	-500	5	-1.79	1297021250	47671	75.17	27150	27850	26650	36400	19600	28000	27207.76	1.97	0	-509	29466	28732	27866	27132	26266	29100	27500	36	8400	500	19600	50	1	7106760	1954	15.55	2.09	12	0.67	1768.00	13173.00	51200	20240329	-46.29	24600	20240805	11.79	51200	-46.29	20240329	24600	11.79	20240805	51200	-46.29	20240329	24600	11.79	20240805	2.91	N	214430	500	35 억		139750	N	N	6	N	00	N
125	20240808	130848	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	27450	-550	5	-1.96	1036642750	38171	60.19	27150	27850	26650	36400	19600	28000	27157.86	1.97	0	-1176	29466	28732	27866	27132	26266	29100	27500	36	8400	500	19600	50	1	7106760	1951	15.53	2.08	12	0.54	1768.00	13173.00	51200	20240329	-46.39	24600	20240805	11.59	51200	-46.39	20240329	24600	11.59	20240805	51200	-46.39	20240329	24600	11.59	20240805	2.91	N	214430	500	35 억		139750	N	N	6	N	00	N
126	20240808	120853	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	27450	-550	5	-1.96	908613850	33530	52.87	27150	27650	26650	36400	19600	28000	27098.53	1.97	0	-436	29466	28732	27866	27132	26266	29100	27500	36	8400	500	19600	50	1	7106760	1951	15.53	2.08	12	0.47	1768.00	13173.00	51200	20240329	-46.39	24600	20240805	11.59	51200	-46.39	20240329	24600	11.59	20240805	51200	-46.39	20240329	24600	11.59	20240805	2.91	N	214430	500	35 억		139750	N	N	6	N	00	N
127	20240808	110846	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	27150	-850	5	-3.04	785443950	29019	45.76	27150	27650	26650	36400	19600	28000	27066.54	1.97	0	-1677	29466	28732	27866	27132	26266	29100	27500	36	8400	500	19600	50	1	7106760	1929	15.36	2.06	12	0.41	1768.00	13173.00	51200	20240329	-46.97	24600	20240805	10.37	51200	-46.97	20240329	24600	10.37	20240805	51200	-46.97	20240329	24600	10.37	20240805	2.91	N	214430	500	35 억		139750	N	N	6	N	00	N
128	20240808	100844	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	27150	-850	5	-3.04	586034550	21664	34.16	27150	27650	26650	36400	19600	28000	27051.08	1.97	0	-3184	29466	28732	27866	27132	26266	29100	27500	36	8400	500	19600	50	1	7106760	1929	15.36	2.06	12	0.30	1768.00	13173.00	51200	20240329	-46.97	24600	20240805	10.37	51200	-46.97	20240329	24600	10.37	20240805	51200	-46.97	20240329	24600	10.37	20240805	2.91	N	214430	500	35 억		139750	N	N	6	N	00	N
129	20240808	090840	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	27500	-500	5	-1.79	164248300	6067	9.57	27150	27500	26800	36400	19600	28000	27072.41	1.97	0	2275	29466	28732	27866	27132	26266	29100	27500	36	8400	500	19600	50	1	7106760	1954	15.55	2.09	12	0.09	1768.00	13173.00	51200	20240329	-46.29	24600	20240805	11.79	51200	-46.29	20240329	24600	11.79	20240805	51200	-46.29	20240329	24600	11.79	20240805	2.91	N	214430	500	35 억		139750	N	N	6	N	00	N
130	20240807	160825	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	28000	400	2	1.45	1772824050	63133	61.89	27450	28600	27000	35850	19350	27600	28080.99	2.18	0	-15468	29700	28650	27550	26500	25400	29175	27025	36	8250	500	19320	50	1	7106760	1990	15.84	2.13	12	0.89	1768.00	13173.00	51200	20240329	-45.31	24600	20240805	13.82	51200	-45.31	20240329	24600	13.82	20240805	51200	-45.31	20240329	24600	13.82	20240805	4.18	N	214430	500	35 억		155213	N	N	6	N	00	N
131	20240807	150838	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	28100	500	2	1.81	1718981650	61215	60.01	27450	28600	27000	35850	19350	27600	28081.05	2.18	0	-14648	29700	28650	27550	26500	25400	29175	27025	36	8250	500	19320	50	1	7106760	1997	15.89	2.13	12	0.86	1768.00	13173.00	51200	20240329	-45.12	24600	20240805	14.23	51200	-45.12	20240329	24600	14.23	20240805	51200	-45.12	20240329	24600	14.23	20240805	4.18	N	214430	500	35 억		155213	N	N	0	N	00	N
132	20240807	140844	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	28150	550	2	1.99	1503268050	53554	52.50	27450	28600	27000	35850	19350	27600	28070.14	2.18	0	-12065	29700	28650	27550	26500	25400	29175	27025	36	8250	500	19320	50	1	7106760	2001	15.92	2.14	12	0.75	1768.00	13173.00	51200	20240329	-45.02	24600	20240805	14.43	51200	-45.02	20240329	24600	14.43	20240805	51200	-45.02	20240329	24600	14.43	20240805	4.18	N	214430	500	35 억		155213	N	N	0	N	00	N
133	20240807	130837	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	28350	750	2	2.72	1295624350	46207	45.30	27450	28600	27000	35850	19350	27600	28039.57	2.18	0	-12017	29700	28650	27550	26500	25400	29175	27025	36	8250	500	19320	50	1	7106760	2015	16.04	2.15	12	0.65	1768.00	13173.00	51200	20240329	-44.63	24600	20240805	15.24	51200	-44.63	20240329	24600	15.24	20240805	51200	-44.63	20240329	24600	15.24	20240805	4.18	N	214430	500	35 억		155213	N	N	0	N	00	N
134	20240807	120840	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	28600	1000	2	3.62	997171650	35723	35.02	27450	28600	27000	35850	19350	27600	27914.00	2.18	0	-9645	29700	28650	27550	26500	25400	29175	27025	36	8250	500	19320	50	1	7106760	2033	16.18	2.17	12	0.50	1768.00	13173.00	51200	20240329	-44.14	24600	20240805	16.26	51200	-44.14	20240329	24600	16.26	20240805	51200	-44.14	20240329	24600	16.26	20240805	4.18	N	214430	500	35 억		155213	N	N	0	N	00	N
135	20240807	110838	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	28200	600	2	2.17	728274950	26234	25.72	27450	28600	27000	35850	19350	27600	27760.73	2.18	0	-8796	29700	28650	27550	26500	25400	29175	27025	36	8250	500	19320	50	1	7106760	2004	15.95	2.14	12	0.37	1768.00	13173.00	51200	20240329	-44.92	24600	20240805	14.63	51200	-44.92	20240329	24600	14.63	20240805	51200	-44.92	20240329	24600	14.63	20240805	4.18	N	214430	500	35 억		155213	N	N	0	N	00	N
136	20240807	100832	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	27800	200	2	0.72	537304450	19465	19.08	27450	28250	27000	35850	19350	27600	27603.62	2.18	0	-8444	29700	28650	27550	26500	25400	29175	27025	36	8250	500	19320	50	1	7106760	1976	15.72	2.11	12	0.27	1768.00	13173.00	51200	20240329	-45.70	24600	20240805	13.01	51200	-45.70	20240329	24600	13.01	20240805	51200	-45.70	20240329	24600	13.01	20240805	4.18	N	214430	500	35 억		155213	N	N	0	N	00	N
137	20240807	090900	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	27400	-200	5	-0.72	52388850	1915	1.88	27450	27550	27250	35850	19350	27600	27357.10	2.18	0	356	29700	28650	27550	26500	25400	29175	27025	36	8250	500	19320	50	1	7106760	1947	15.50	2.08	12	0.03	1768.00	13173.00	51200	20240329	-46.48	24600	20240805	11.38	51200	-46.48	20240329	24600	11.38	20240805	51200	-46.48	20240329	24600	11.38	20240805	4.18	N	214430	500	35 억		155213	N	N	0	N	00	N
138	20240806	160823	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	27600	900	2	3.37	2808124850	101962	35.42	26500	28600	26450	34700	18700	26700	27541.02	2.11	0	5962	34633	30666	27633	23666	20633	29150	22150	36	8000	500	18690	50	1	7106760	1961	15.61	2.10	12	1.43	1768.00	13173.00	51200	20240329	-46.09	24600	20240805	12.20	51200	-46.09	20240329	24600	12.20	20240805	51200	-46.09	20240329	24600	12.20	20240805	4.43	N	214430	500	35 억		149898	N	N	0	N	00	N
139	20240806	150835	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	27700	1000	2	3.75	2723671750	98900	34.36	26500	28600	26450	34700	18700	26700	27540.02	2.11	0	6250	34633	30666	27633	23666	20633	29150	22150	36	8000	500	18690	50	1	7106760	1969	15.67	2.10	12	1.39	1768.00	13173.00	51200	20240329	-45.90	24600	20240805	12.60	51200	-45.90	20240329	24600	12.60	20240805	51200	-45.90	20240329	24600	12.60	20240805	4.43	N	214430	500	35 억		149898	N	N	0	N	00	N
140	20240806	140831	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	27600	900	2	3.37	2491678550	90488	31.44	26500	28600	26450	34700	18700	26700	27536.41	2.11	0	1710	34633	30666	27633	23666	20633	29150	22150	36	8000	500	18690	50	1	7106760	1961	15.61	2.10	12	1.27	1768.00	13173.00	51200	20240329	-46.09	24600	20240805	12.20	51200	-46.09	20240329	24600	12.20	20240805	51200	-46.09	20240329	24600	12.20	20240805	4.43	N	214430	500	35 억		149898	N	N	0	N	00	N
141	20240806	130833	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	27800	1100	2	4.12	2375599300	86303	29.98	26500	28600	26450	34700	18700	26700	27526.68	2.11	0	2243	34633	30666	27633	23666	20633	29150	22150	36	8000	500	18690	50	1	7106760	1976	15.72	2.11	12	1.21	1768.00	13173.00	51200	20240329	-45.70	24600	20240805	13.01	51200	-45.70	20240329	24600	13.01	20240805	51200	-45.70	20240329	24600	13.01	20240805	4.43	N	214430	500	35 억		149898	N	N	0	N	00	N
142	20240806	120835	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	27600	900	2	3.37	2109707000	76806	26.68	26500	28600	26450	34700	18700	26700	27468.43	2.11	0	2621	34633	30666	27633	23666	20633	29150	22150	36	8000	500	18690	50	1	7106760	1961	15.61	2.10	12	1.08	1768.00	13173.00	51200	20240329	-46.09	24600	20240805	12.20	51200	-46.09	20240329	24600	12.20	20240805	51200	-46.09	20240329	24600	12.20	20240805	4.43	N	214430	500	35 억		149898	N	N	0	N	00	N
143	20240806	110824	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	27600	900	2	3.37	1947340450	70946	24.65	26500	28600	26450	34700	18700	26700	27448.66	2.11	0	2987	34633	30666	27633	23666	20633	29150	22150	36	8000	500	18690	50	1	7106760	1961	15.61	2.10	12	1.00	1768.00	13173.00	51200	20240329	-46.09	24600	20240805	12.20	51200	-46.09	20240329	24600	12.20	20240805	51200	-46.09	20240329	24600	12.20	20240805	4.43	N	214430	500	35 억		149898	N	N	0	N	00	N
144	20240806	100824	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	28050	1350	2	5.06	1571041900	57339	19.92	26500	28600	26450	34700	18700	26700	27399.71	2.11	0	3776	34633	30666	27633	23666	20633	29150	22150	36	8000	500	18690	50	1	7106760	1993	15.87	2.13	12	0.81	1768.00	13173.00	51200	20240329	-45.21	24600	20240805	14.02	51200	-45.21	20240329	24600	14.02	20240805	51200	-45.21	20240329	24600	14.02	20240805	4.43	N	214430	500	35 억		149898	N	N	0	N	00	N
145	20240806	090830	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	27550	850	2	3.18	748456400	27745	9.64	26500	28600	26450	34700	18700	26700	26976.69	2.11	0	3161	34633	30666	27633	23666	20633	29150	22150	36	8000	500	18690	50	1	7106760	1958	15.58	2.09	12	0.39	1768.00	13173.00	51200	20240329	-46.19	24600	20240805	11.99	51200	-46.19	20240329	24600	11.99	20240805	51200	-46.19	20240329	24600	11.99	20240805	4.43	N	214430	500	35 억		149898	N	N	0	N	00	N
146	20240805	160813	55	40.00	KOSDAQ	신저가	일반전기전자	N	N	N	Y	40	N	26700	-5350	5	-16.69	7882702800	284184	395.38	31600	31600	24600	41650	22450	32050	27742.96	1.74	0	27728	34683	33366	32633	31316	30583	33000	30950	36	9600	500	22430	50	1	7106760	1898	15.10	2.03	12	4.00	1768.00	13173.00	51200	20240329	-47.85	24600	20240805	8.54	51200	-47.85	20240329	24600	8.54	20240805	51200	-47.85	20240329	24600	8.54	20240805	4.56	N	214430	500	35 억		123470	N	N	1	N	00	N
147	20240805	150828	55	40.00	KOSDAQ	신저가	일반전기전자	N	N	N	Y	40	N	25950	-6100	5	-19.03	7432978250	266912	371.35	31600	31600	24600	41650	22450	32050	27847.86	1.74	0	27244	34683	33366	32633	31316	30583	33000	30950	36	9600	500	22430	50	1	7106760	1844	14.68	1.97	12	3.76	1768.00	13173.00	51200	20240329	-49.32	24600	20240805	5.49	51200	-49.32	20240329	24600	5.49	20240805	51200	-49.32	20240329	24600	5.49	20240805	4.56	N	214430	500	35 억		123470	N	N	1	N	00	N
148	20240805	140829	58	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	26950	-5100	5	-15.91	5601168800	196253	273.04	31600	31600	26300	41650	22450	32050	28540.34	1.74	0	22947	34683	33366	32633	31316	30583	33000	30950	36	9600	500	22430	50	1	7106760	1915	15.24	2.05	12	2.76	1768.00	13173.00	51200	20240329	-47.36	25700	20231027	4.86	51200	-47.36	20240329	26300	2.47	20240805	51200	-47.36	20240329	25700	4.86	20231027	4.56	N	214430	500	35 억		123470	N	N	1	N	00	N
149	20240805	130827	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	27800	-4250	5	-13.26	4208265850	144690	201.30	31600	31600	27400	41650	22450	32050	29084.46	1.74	0	8414	34683	33366	32633	31316	30583	33000	30950	36	9600	500	22430	50	1	7106760	1976	15.72	2.11	12	2.04	1768.00	13173.00	51200	20240329	-45.70	25700	20231027	8.17	51200	-45.70	20240329	27400	1.46	20240805	51200	-45.70	20240329	25700	8.17	20231027	4.56	N	214430	500	35 억		123470	N	N	1	N	00	N
150	20240805	120822	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	28300	-3750	5	-11.70	3551137800	121116	168.50	31600	31600	28000	41650	22450	32050	29319.87	1.74	0	6169	34683	33366	32633	31316	30583	33000	30950	36	9600	500	22430	50	1	7106760	2011	16.01	2.15	12	1.70	1768.00	13173.00	51200	20240329	-44.73	25700	20231027	10.12	51200	-44.73	20240329	27400	3.28	20240206	51200	-44.73	20240329	25700	10.12	20231027	4.56	N	214430	500	35 억		123470	N	N	1	N	00	N
151	20240805	110821	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	28800	-3250	5	-10.14	2942143100	99706	138.72	31600	31600	28650	41650	22450	32050	29507.88	1.74	0	4244	34683	33366	32633	31316	30583	33000	30950	36	9600	500	22430	50	1	7106760	2047	16.29	2.19	12	1.40	1768.00	13173.00	51200	20240329	-43.75	25700	20231027	12.06	51200	-43.75	20240329	27400	5.11	20240206	51200	-43.75	20240329	25700	12.06	20231027	4.56	N	214430	500	35 억		123470	N	N	1	N	00	N
152	20240805	100820	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	29250	-2800	5	-8.74	1685976200	56362	78.41	31600	31600	29100	41650	22450	32050	29912.89	1.74	0	3052	34683	33366	32633	31316	30583	33000	30950	36	9600	500	22430	50	1	7106760	2079	16.54	2.22	12	0.79	1768.00	13173.00	51200	20240329	-42.87	25700	20231027	13.81	51200	-42.87	20240329	27400	6.75	20240206	51200	-42.87	20240329	25700	13.81	20231027	4.56	N	214430	500	35 억		123470	N	N	1	N	00	N
153	20240805	090814	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	29800	-2250	5	-7.02	510256550	16860	23.46	31600	31600	29100	41650	22450	32050	30263.05	1.74	0	3129	34683	33366	32633	31316	30583	33000	30950	36	9600	500	22430	50	1	7106760	2118	16.86	2.26	12	0.24	1768.00	13173.00	51200	20240329	-41.80	25700	20231027	15.95	51200	-41.80	20240329	27400	8.76	20240206	51200	-41.80	20240329	25700	15.95	20231027	4.56	N	214430	500	35 억		123470	N	N	1	N	00	N
154	20240802	160808	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	32050	-2050	5	-6.01	2319277600	71636	179.71	32300	33950	31900	44300	23900	34100	32375.87	1.69	0	2363	35733	34916	33833	33016	31933	35325	33425	36	10200	500	23870	50	1	7106760	2278	18.13	2.43	12	1.01	1768.00	13173.00	51200	20240329	-37.40	25700	20231027	24.71	51200	-37.40	20240329	27400	16.97	20240206	51200	-37.40	20240329	25700	24.71	20231027	4.66	N	214430	500	35 억		119984	N	N	1	N	00	N
155	20240802	150807	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	32200	-1900	5	-5.57	2128264850	65690	164.80	32300	33950	31900	44300	23900	34100	32398.61	1.69	0	-1170	35733	34916	33833	33016	31933	35325	33425	36	10200	500	23870	50	1	7106760	2288	18.21	2.44	12	0.92	1768.00	13173.00	51200	20240329	-37.11	25700	20231027	25.29	51200	-37.11	20240329	27400	17.52	20240206	51200	-37.11	20240329	25700	25.29	20231027	4.66	N	214430	500	35 억		119984	N	N	0	N	00	N
156	20240802	140811	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	32250	-1850	5	-5.43	1933667200	59630	149.59	32300	33950	31900	44300	23900	34100	32427.76	1.69	0	-1566	35733	34916	33833	33016	31933	35325	33425	36	10200	500	23870	50	1	7106760	2292	18.24	2.45	12	0.84	1768.00	13173.00	51200	20240329	-37.01	25700	20231027	25.49	51200	-37.01	20240329	27400	17.70	20240206	51200	-37.01	20240329	25700	25.49	20231027	4.66	N	214430	500	35 억		119984	N	N	0	N	00	N
157	20240802	130807	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	32400	-1700	5	-4.99	1663917300	51265	128.61	32300	33950	31900	44300	23900	34100	32457.18	1.69	0	-1986	35733	34916	33833	33016	31933	35325	33425	36	10200	500	23870	50	1	7106760	2303	18.33	2.46	12	0.72	1768.00	13173.00	51200	20240329	-36.72	25700	20231027	26.07	51200	-36.72	20240329	27400	18.25	20240206	51200	-36.72	20240329	25700	26.07	20231027	4.66	N	214430	500	35 억		119984	N	N	0	N	00	N
158	20240802	120808	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	32900	-1200	5	-3.52	1560291450	48081	120.62	32300	33950	31900	44300	23900	34100	32451.31	1.69	0	-862	35733	34916	33833	33016	31933	35325	33425	36	10200	500	23870	50	1	7106760	2338	18.61	2.50	12	0.68	1768.00	13173.00	51200	20240329	-35.74	25700	20231027	28.02	51200	-35.74	20240329	27400	20.07	20240206	51200	-35.74	20240329	25700	28.02	20231027	4.66	N	214430	500	35 억		119984	N	N	0	N	00	N
159	20240802	110808	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	32450	-1650	5	-4.84	1197456400	36914	92.61	32300	33950	31900	44300	23900	34100	32439.09	1.69	0	1536	35733	34916	33833	33016	31933	35325	33425	36	10200	500	23870	50	1	7106760	2306	18.35	2.46	12	0.52	1768.00	13173.00	51200	20240329	-36.62	25700	20231027	26.26	51200	-36.62	20240329	27400	18.43	20240206	51200	-36.62	20240329	25700	26.26	20231027	4.66	N	214430	500	35 억		119984	N	N	0	N	00	N
160	20240802	100803	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	32300	-1800	5	-5.28	792236800	24324	61.02	32300	33950	32300	44300	23900	34100	32570.17	1.69	0	2264	35733	34916	33833	33016	31933	35325	33425	36	10200	500	23870	50	1	7106760	2295	18.27	2.45	12	0.34	1768.00	13173.00	51200	20240329	-36.91	25700	20231027	25.68	51200	-36.91	20240329	27400	17.88	20240206	51200	-36.91	20240329	25700	25.68	20231027	4.66	N	214430	500	35 억		119984	N	N	0	N	00	N
161	20240802	090810	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	33250	-850	5	-2.49	152698250	4684	11.75	32300	33950	32300	44300	23900	34100	32599.97	1.69	0	2000	35733	34916	33833	33016	31933	35325	33425	36	10200	500	23870	50	1	7106760	2363	18.81	2.52	12	0.07	1768.00	13173.00	51200	20240329	-35.06	25700	20231027	29.38	51200	-35.06	20240329	27400	21.35	20240206	51200	-35.06	20240329	25700	29.38	20231027	4.66	N	214430	500	35 억		119984	N	N	0	N	00	N
162	20240801	160804	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	34100	1050	2	3.18	1352291700	39853	75.41	32750	34650	32750	42950	23150	33050	33931.99	1.71	0	-982	34350	33700	32550	31900	30750	34025	32225	36	9900	500	23130	50	1	7106760	2423	19.29	2.59	12	0.56	1768.00	13173.00	51200	20240329	-33.40	25700	20231027	32.68	51200	-33.40	20240329	27400	24.45	20240206	51200	-33.40	20240329	25700	32.68	20231027	4.81	N	214430	500	35 억		121350	N	N	0	N	00	N
163	20240801	150826	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	34300	1250	2	3.78	1267362050	37363	70.70	32750	34650	32750	42950	23150	33050	33920.24	1.71	0	-1020	34350	33700	32550	31900	30750	34025	32225	36	9900	500	23130	50	1	7106760	2438	19.40	2.60	12	0.53	1768.00	13173.00	51200	20240329	-33.01	25700	20231027	33.46	51200	-33.01	20240329	27400	25.18	20240206	51200	-33.01	20240329	25700	33.46	20231027	4.81	N	214430	500	35 억		121350	N	N	0	N	00	N
164	20240801	140816	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	34250	1200	2	3.63	1166965300	34423	65.14	32750	34650	32750	42950	23150	33050	33900.74	1.71	0	-366	34350	33700	32550	31900	30750	34025	32225	36	9900	500	23130	50	1	7106760	2434	19.37	2.60	12	0.48	1768.00	13173.00	51200	20240329	-33.11	25700	20231027	33.27	51200	-33.11	20240329	27400	25.00	20240206	51200	-33.11	20240329	25700	33.27	20231027	4.81	N	214430	500	35 억		121350	N	N	0	N	00	N
165	20240801	130807	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	34450	1400	2	4.24	960514350	28428	53.79	32750	34650	32750	42950	23150	33050	33787.62	1.71	0	-955	34350	33700	32550	31900	30750	34025	32225	36	9900	500	23130	50	1	7106760	2448	19.49	2.62	12	0.40	1768.00	13173.00	51200	20240329	-32.71	25700	20231027	34.05	51200	-32.71	20240329	27400	25.73	20240206	51200	-32.71	20240329	25700	34.05	20231027	4.81	N	214430	500	35 억		121350	N	N	0	N	00	N
166	20240801	120812	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	34500	1450	2	4.39	917287400	27174	51.42	32750	34650	32750	42950	23150	33050	33756.07	1.71	0	-844	34350	33700	32550	31900	30750	34025	32225	36	9900	500	23130	50	1	7106760	2452	19.51	2.62	12	0.38	1768.00	13173.00	51200	20240329	-32.62	25700	20231027	34.24	51200	-32.62	20240329	27400	25.91	20240206	51200	-32.62	20240329	25700	34.24	20231027	4.81	N	214430	500	35 억		121350	N	N	0	N	00	N
167	20240801	110812	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	33650	600	2	1.82	424950500	12784	24.19	32750	33700	32750	42950	23150	33050	33240.81	1.71	0	-2417	34350	33700	32550	31900	30750	34025	32225	36	9900	500	23130	50	1	7106760	2391	19.03	2.55	12	0.18	1768.00	13173.00	51200	20240329	-34.28	25700	20231027	30.93	51200	-34.28	20240329	27400	22.81	20240206	51200	-34.28	20240329	25700	30.93	20231027	4.81	N	214430	500	35 억		121350	N	N	0	N	00	N
168	20240801	100807	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	33300	250	2	0.76	274491600	8274	15.66	32750	33500	32750	42950	23150	33050	33175.20	1.71	0	-993	34350	33700	32550	31900	30750	34025	32225	36	9900	500	23130	50	1	7106760	2367	18.83	2.53	12	0.12	1768.00	13173.00	51200	20240329	-34.96	25700	20231027	29.57	51200	-34.96	20240329	27400	21.53	20240206	51200	-34.96	20240329	25700	29.57	20231027	4.81	N	214430	500	35 억		121350	N	N	0	N	00	N
169	20240801	090759	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	33150	100	2	0.30	111006000	3344	6.33	32750	33500	32750	42950	23150	33050	33195.57	1.71	0	-495	34350	33700	32550	31900	30750	34025	32225	36	9900	500	23130	50	1	7106760	2356	18.75	2.52	12	0.05	1768.00	13173.00	51200	20240329	-35.25	25700	20231027	28.99	51200	-35.25	20240329	27400	20.99	20240206	51200	-35.25	20240329	25700	28.99	20231027	4.81	N	214430	500	35 억		121350	N	N	0	N	00	N