KissMeData/045390/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	160505	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	2710	15	2	0.56	311955680	115186	54.13	2690	2730	2690	3500	1890	2695	2708.28	5.29	0	6683	2735	2715	2675	2655	2615	2725	2665	71	805	100	1990	5	1	70473377	1910	17.71	1.57	12	0.16	153.00	1730.00	3970	20231123	-31.74	2550	20240805	6.27	3615	-25.03	20240125	2550	6.27	20240805	3970	-31.74	20231123	2550	6.27	20240805	3.93	N	045390	100	71 억		3725212	N	N	0	N	00	N
3	20240830	150511	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	2720	25	2	0.93	265522555	98094	46.10	2690	2730	2690	3500	1890	2695	2706.82	5.29	0	737	2735	2715	2675	2655	2615	2725	2665	71	805	100	1990	5	1	70473377	1917	17.78	1.57	12	0.14	153.00	1730.00	3970	20231123	-31.49	2550	20240805	6.67	3615	-24.76	20240125	2550	6.67	20240805	3970	-31.49	20231123	2550	6.67	20240805	3.93	N	045390	100	71 억		3725212	N	N	0	N	00	N
4	20240830	140510	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	2705	10	2	0.37	203459945	75178	35.33	2690	2730	2690	3500	1890	2695	2706.38	5.29	0	-7645	2735	2715	2675	2655	2615	2725	2665	71	805	100	1990	5	1	70473377	1906	17.68	1.56	12	0.11	153.00	1730.00	3970	20231123	-31.86	2550	20240805	6.08	3615	-25.17	20240125	2550	6.08	20240805	3970	-31.86	20231123	2550	6.08	20240805	3.93	N	045390	100	71 억		3725212	N	N	0	N	00	N
5	20240830	130507	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	2705	10	2	0.37	170896840	63120	29.66	2690	2730	2690	3500	1890	2695	2707.49	5.29	0	-6578	2735	2715	2675	2655	2615	2725	2665	71	805	100	1990	5	1	70473377	1906	17.68	1.56	12	0.09	153.00	1730.00	3970	20231123	-31.86	2550	20240805	6.08	3615	-25.17	20240125	2550	6.08	20240805	3970	-31.86	20231123	2550	6.08	20240805	3.93	N	045390	100	71 억		3725212	N	N	0	N	00	N
6	20240830	120510	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	2710	15	2	0.56	159858525	59039	27.74	2690	2730	2690	3500	1890	2695	2707.68	5.29	0	-5690	2735	2715	2675	2655	2615	2725	2665	71	805	100	1990	5	1	70473377	1910	17.71	1.57	12	0.08	153.00	1730.00	3970	20231123	-31.74	2550	20240805	6.27	3615	-25.03	20240125	2550	6.27	20240805	3970	-31.74	20231123	2550	6.27	20240805	3.93	N	045390	100	71 억		3725212	N	N	0	N	00	N
7	20240830	110510	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	2715	20	2	0.74	118652000	43788	20.58	2690	2730	2690	3500	1890	2695	2709.69	5.29	0	-4918	2735	2715	2675	2655	2615	2725	2665	71	805	100	1990	5	1	70473377	1913	17.75	1.57	12	0.06	153.00	1730.00	3970	20231123	-31.61	2550	20240805	6.47	3615	-24.90	20240125	2550	6.47	20240805	3970	-31.61	20231123	2550	6.47	20240805	3.93	N	045390	100	71 억		3725212	N	N	0	N	00	N
8	20240830	100512	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	2715	20	2	0.74	105028585	38768	18.22	2690	2730	2690	3500	1890	2695	2709.16	5.29	0	-2499	2735	2715	2675	2655	2615	2725	2665	71	805	100	1990	5	1	70473377	1913	17.75	1.57	12	0.06	153.00	1730.00	3970	20231123	-31.61	2550	20240805	6.47	3615	-24.90	20240125	2550	6.47	20240805	3970	-31.61	20231123	2550	6.47	20240805	3.93	N	045390	100	71 억		3725212	N	N	0	N	00	N
9	20240830	090512	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	2700	5	2	0.19	18803745	6978	3.28	2690	2705	2690	3500	1890	2695	2694.72	5.29	0	-702	2735	2715	2675	2655	2615	2725	2665	71	805	100	1990	5	1	70473377	1903	17.65	1.56	12	0.01	153.00	1730.00	3970	20231123	-31.99	2550	20240805	5.88	3615	-25.31	20240125	2550	5.88	20240805	3970	-31.99	20231123	2550	5.88	20240805	3.93	N	045390	100	71 억		3725212	N	N	0	N	00	N
10	20240829	160512	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	2695	25	2	0.94	556749820	209311	54.12	2650	2695	2635	3470	1870	2670	2659.89	5.36	0	-53455	2813	2741	2698	2626	2583	2720	2605	71	800	100	1970	5	1	70473377	1899	17.61	1.56	12	0.30	153.00	1730.00	3970	20231123	-32.12	2550	20240805	5.69	3615	-25.45	20240125	2550	5.69	20240805	3970	-32.12	20231123	2550	5.69	20240805	3.93	N	045390	100	71 억		3778167	N	N	0	N	00	N
11	20240829	150516	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	2670	0	3	0.00	492900970	185501	47.96	2650	2675	2635	3470	1870	2670	2657.13	5.36	0	-49811	2813	2741	2698	2626	2583	2720	2605	71	800	100	1970	5	1	70473377	1882	17.45	1.54	12	0.26	153.00	1730.00	3970	20231123	-32.75	2550	20240805	4.71	3615	-26.14	20240125	2550	4.71	20240805	3970	-32.75	20231123	2550	4.71	20240805	3.93	N	045390	100	71 억		3778167	N	N	0	N	00	N
12	20240829	140519	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	2660	-10	5	-0.37	410580500	154592	39.97	2650	2675	2635	3470	1870	2670	2655.90	5.36	0	-44305	2813	2741	2698	2626	2583	2720	2605	71	800	100	1970	5	1	70473377	1875	17.39	1.54	12	0.22	153.00	1730.00	3970	20231123	-33.00	2550	20240805	4.31	3615	-26.42	20240125	2550	4.31	20240805	3970	-33.00	20231123	2550	4.31	20240805	3.93	N	045390	100	71 억		3778167	N	N	0	N	00	N
13	20240829	130519	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	2665	-5	5	-0.19	339966825	128011	33.10	2650	2675	2635	3470	1870	2670	2655.76	5.36	0	-38054	2813	2741	2698	2626	2583	2720	2605	71	800	100	1970	5	1	70473377	1878	17.42	1.54	12	0.18	153.00	1730.00	3970	20231123	-32.87	2550	20240805	4.51	3615	-26.28	20240125	2550	4.51	20240805	3970	-32.87	20231123	2550	4.51	20240805	3.93	N	045390	100	71 억		3778167	N	N	0	N	00	N
14	20240829	120515	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	2650	-20	5	-0.75	312022050	117500	30.38	2650	2675	2635	3470	1870	2670	2655.51	5.36	0	-32842	2813	2741	2698	2626	2583	2720	2605	71	800	100	1970	5	1	70473377	1868	17.32	1.53	12	0.17	153.00	1730.00	3970	20231123	-33.25	2550	20240805	3.92	3615	-26.69	20240125	2550	3.92	20240805	3970	-33.25	20231123	2550	3.92	20240805	3.93	N	045390	100	71 억		3778167	N	N	0	N	00	N
15	20240829	110519	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	2645	-25	5	-0.94	226717925	85561	22.12	2650	2670	2635	3470	1870	2670	2649.78	5.36	0	-8824	2813	2741	2698	2626	2583	2720	2605	71	800	100	1970	5	1	70473377	1864	17.29	1.53	12	0.12	153.00	1730.00	3970	20231123	-33.38	2550	20240805	3.73	3615	-26.83	20240125	2550	3.73	20240805	3970	-33.38	20231123	2550	3.73	20240805	3.93	N	045390	100	71 억		3778167	N	N	0	N	00	N
16	20240829	100515	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	2660	-10	5	-0.37	168260205	63537	16.43	2650	2670	2635	3470	1870	2670	2648.22	5.36	0	-6518	2813	2741	2698	2626	2583	2720	2605	71	800	100	1970	5	1	70473377	1875	17.39	1.54	12	0.09	153.00	1730.00	3970	20231123	-33.00	2550	20240805	4.31	3615	-26.42	20240125	2550	4.31	20240805	3970	-33.00	20231123	2550	4.31	20240805	3.93	N	045390	100	71 억		3778167	N	N	0	N	00	N
17	20240829	090516	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	2650	-20	5	-0.75	42558400	16074	4.16	2650	2665	2640	3470	1870	2670	2647.65	5.36	0	-1733	2813	2741	2698	2626	2583	2720	2605	71	800	100	1970	5	1	70473377	1868	17.32	1.53	12	0.02	153.00	1730.00	3970	20231123	-33.25	2550	20240805	3.92	3615	-26.69	20240125	2550	3.92	20240805	3970	-33.25	20231123	2550	3.92	20240805	3.93	N	045390	100	71 억		3778167	N	N	0	N	00	N
18	20240828	160501	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	2670	-90	5	-3.26	1034836135	382924	152.67	2755	2770	2655	3585	1935	2760	2702.63	5.45	0	-61288	2843	2801	2768	2726	2693	2785	2710	71	825	100	2040	5	1	70473377	1882	17.45	1.54	12	0.54	153.00	1730.00	3970	20231123	-32.75	2550	20240805	4.71	3615	-26.14	20240125	2550	4.71	20240805	3970	-32.75	20231123	2550	4.71	20240805	3.90	N	045390	100	71 억		3838424	N	N	5	N	00	N
19	20240828	150504	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	2670	-90	5	-3.26	953481835	352471	140.53	2755	2770	2655	3585	1935	2760	2705.14	5.45	0	-64034	2843	2801	2768	2726	2693	2785	2710	71	825	100	2040	5	1	70473377	1882	17.45	1.54	12	0.50	153.00	1730.00	3970	20231123	-32.75	2550	20240805	4.71	3615	-26.14	20240125	2550	4.71	20240805	3970	-32.75	20231123	2550	4.71	20240805	3.90	N	045390	100	71 억		3838424	N	N	5	N	00	N
20	20240828	140507	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	2680	-80	5	-2.90	763605855	281364	112.18	2755	2770	2670	3585	1935	2760	2713.94	5.45	0	-59875	2843	2801	2768	2726	2693	2785	2710	71	825	100	2040	5	1	70473377	1889	17.52	1.55	12	0.40	153.00	1730.00	3970	20231123	-32.49	2550	20240805	5.10	3615	-25.86	20240125	2550	5.10	20240805	3970	-32.49	20231123	2550	5.10	20240805	3.90	N	045390	100	71 억		3838424	N	N	5	N	00	N
21	20240828	130505	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	2680	-80	5	-2.90	669466340	246264	98.18	2755	2770	2670	3585	1935	2760	2718.49	5.45	0	-53197	2843	2801	2768	2726	2693	2785	2710	71	825	100	2040	5	1	70473377	1889	17.52	1.55	12	0.35	153.00	1730.00	3970	20231123	-32.49	2550	20240805	5.10	3615	-25.86	20240125	2550	5.10	20240805	3970	-32.49	20231123	2550	5.10	20240805	3.90	N	045390	100	71 억		3838424	N	N	5	N	00	N
22	20240828	120502	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	2710	-50	5	-1.81	426379965	155964	62.18	2755	2770	2710	3585	1935	2760	2733.84	5.45	0	-50695	2843	2801	2768	2726	2693	2785	2710	71	825	100	2040	5	1	70473377	1910	17.71	1.57	12	0.22	153.00	1730.00	3970	20231123	-31.74	2550	20240805	6.27	3615	-25.03	20240125	2550	6.27	20240805	3970	-31.74	20231123	2550	6.27	20240805	3.90	N	045390	100	71 억		3838424	N	N	5	N	00	N
23	20240828	110503	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	2730	-30	5	-1.09	260932870	95174	37.94	2755	2770	2730	3585	1935	2760	2741.64	5.45	0	-37015	2843	2801	2768	2726	2693	2785	2710	71	825	100	2040	5	1	70473377	1924	17.84	1.58	12	0.14	153.00	1730.00	3970	20231123	-31.23	2550	20240805	7.06	3615	-24.48	20240125	2550	7.06	20240805	3970	-31.23	20231123	2550	7.06	20240805	3.90	N	045390	100	71 억		3838424	N	N	5	N	00	N
24	20240828	100525	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	2745	-15	5	-0.54	139685450	50862	20.28	2755	2770	2735	3585	1935	2760	2746.36	5.45	0	-22099	2843	2801	2768	2726	2693	2785	2710	71	825	100	2040	5	1	70473377	1934	17.94	1.59	12	0.07	153.00	1730.00	3970	20231123	-30.86	2550	20240805	7.65	3615	-24.07	20240125	2550	7.65	20240805	3970	-30.86	20231123	2550	7.65	20240805	3.90	N	045390	100	71 억		3838424	N	N	5	N	00	N
25	20240828	090511	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	2760	0	3	0.00	13122315	4751	1.89	2755	2765	2755	3585	1935	2760	2762.01	5.45	0	2243	2843	2801	2768	2726	2693	2785	2710	71	825	100	2040	5	1	70473377	1945	18.04	1.60	12	0.01	153.00	1730.00	3970	20231123	-30.48	2550	20240805	8.24	3615	-23.65	20240125	2550	8.24	20240805	3970	-30.48	20231123	2550	8.24	20240805	3.90	N	045390	100	71 억		3838424	N	N	5	N	00	N
26	20240827	160502	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	2760	-35	5	-1.25	686854715	249597	50.55	2770	2810	2735	3630	1960	2795	2751.83	5.50	0	-40059	3038	2916	2818	2696	2598	2867	2647	71	835	100	2060	5	1	70473377	1945	18.04	1.60	12	0.35	153.00	1730.00	3970	20231123	-30.48	2550	20240805	8.24	3615	-23.65	20240125	2550	8.24	20240805	3970	-30.48	20231123	2550	8.24	20240805	3.86	N	045390	100	71 억		3878421	N	N	5	N	00	N
27	20240827	150504	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	2765	-30	5	-1.07	658031855	239154	48.43	2770	2810	2735	3630	1960	2795	2751.50	5.50	0	-38097	3038	2916	2818	2696	2598	2867	2647	71	835	100	2060	5	1	70473377	1949	18.07	1.60	12	0.34	153.00	1730.00	3970	20231123	-30.35	2550	20240805	8.43	3615	-23.51	20240125	2550	8.43	20240805	3970	-30.35	20231123	2550	8.43	20240805	3.86	N	045390	100	71 억		3878421	N	N	0	N	00	N
28	20240827	140505	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	2760	-35	5	-1.25	519509520	188954	38.26	2770	2810	2735	3630	1960	2795	2749.40	5.50	0	-23449	3038	2916	2818	2696	2598	2867	2647	71	835	100	2060	5	1	70473377	1945	18.04	1.60	12	0.27	153.00	1730.00	3970	20231123	-30.48	2550	20240805	8.24	3615	-23.65	20240125	2550	8.24	20240805	3970	-30.48	20231123	2550	8.24	20240805	3.86	N	045390	100	71 억		3878421	N	N	0	N	00	N
29	20240827	130506	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	2745	-50	5	-1.79	464654530	169056	34.24	2770	2810	2735	3630	1960	2795	2748.52	5.50	0	-22613	3038	2916	2818	2696	2598	2867	2647	71	835	100	2060	5	1	70473377	1934	17.94	1.59	12	0.24	153.00	1730.00	3970	20231123	-30.86	2550	20240805	7.65	3615	-24.07	20240125	2550	7.65	20240805	3970	-30.86	20231123	2550	7.65	20240805	3.86	N	045390	100	71 억		3878421	N	N	0	N	00	N
30	20240827	120508	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	2750	-45	5	-1.61	377464440	137254	27.80	2770	2810	2735	3630	1960	2795	2750.11	5.50	0	-10170	3038	2916	2818	2696	2598	2867	2647	71	835	100	2060	5	1	70473377	1938	17.97	1.59	12	0.19	153.00	1730.00	3970	20231123	-30.73	2550	20240805	7.84	3615	-23.93	20240125	2550	7.84	20240805	3970	-30.73	20231123	2550	7.84	20240805	3.86	N	045390	100	71 억		3878421	N	N	0	N	00	N
31	20240827	110505	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	2745	-50	5	-1.79	329815790	119912	24.28	2770	2810	2735	3630	1960	2795	2750.48	5.50	0	-11278	3038	2916	2818	2696	2598	2867	2647	71	835	100	2060	5	1	70473377	1934	17.94	1.59	12	0.17	153.00	1730.00	3970	20231123	-30.86	2550	20240805	7.65	3615	-24.07	20240125	2550	7.65	20240805	3970	-30.86	20231123	2550	7.65	20240805	3.86	N	045390	100	71 억		3878421	N	N	0	N	00	N
32	20240827	100503	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	2750	-45	5	-1.61	237410060	86252	17.47	2770	2810	2735	3630	1960	2795	2752.51	5.50	0	-11205	3038	2916	2818	2696	2598	2867	2647	71	835	100	2060	5	1	70473377	1938	17.97	1.59	12	0.12	153.00	1730.00	3970	20231123	-30.73	2550	20240805	7.84	3615	-23.93	20240125	2550	7.84	20240805	3970	-30.73	20231123	2550	7.84	20240805	3.86	N	045390	100	71 억		3878421	N	N	0	N	00	N
33	20240827	090502	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	2800	5	2	0.18	9734365	3504	0.71	2770	2810	2770	3630	1960	2795	2778.04	5.50	0	-832	3038	2916	2818	2696	2598	2867	2647	71	835	100	2060	5	1	70473377	1973	18.30	1.62	12	0.00	153.00	1730.00	3970	20231123	-29.47	2550	20240805	9.80	3615	-22.54	20240125	2550	9.80	20240805	3970	-29.47	20231123	2550	9.80	20240805	3.86	N	045390	100	71 억		3878421	N	N	0	N	00	N
34	20240826	160458	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	2795	-135	5	-4.61	1394515655	493057	276.65	2930	2940	2720	3805	2055	2930	2828.37	5.58	0	-57333	2990	2960	2940	2910	2890	2950	2900	71	875	100	2160	5	1	70473377	1970	18.27	1.62	12	0.70	153.00	1730.00	3970	20231123	-29.60	2550	20240805	9.61	3615	-22.68	20240125	2550	9.61	20240805	3970	-29.60	20231123	2550	9.61	20240805	3.84	N	045390	100	71 억		3935747	N	N	0	N	00	N
35	20240826	150501	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	2790	-140	5	-4.78	1350994380	477510	267.93	2930	2940	2720	3805	2055	2930	2829.25	5.58	0	-55211	2990	2960	2940	2910	2890	2950	2900	71	875	100	2160	5	1	70473377	1966	18.24	1.61	12	0.68	153.00	1730.00	3970	20231123	-29.72	2550	20240805	9.41	3615	-22.82	20240125	2550	9.41	20240805	3970	-29.72	20231123	2550	9.41	20240805	3.84	N	045390	100	71 억		3935747	N	N	0	N	00	N
36	20240826	140502	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	2785	-145	5	-4.95	1258588040	444338	249.32	2930	2940	2720	3805	2055	2930	2832.50	5.58	0	-49300	2990	2960	2940	2910	2890	2950	2900	71	875	100	2160	5	1	70473377	1963	18.20	1.61	12	0.63	153.00	1730.00	3970	20231123	-29.85	2550	20240805	9.22	3615	-22.96	20240125	2550	9.22	20240805	3970	-29.85	20231123	2550	9.22	20240805	3.84	N	045390	100	71 억		3935747	N	N	0	N	00	N
37	20240826	130506	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	2755	-175	5	-5.97	1150398180	405437	227.49	2930	2940	2720	3805	2055	2930	2837.43	5.58	0	-45482	2990	2960	2940	2910	2890	2950	2900	71	875	100	2160	5	1	70473377	1942	18.01	1.59	12	0.58	153.00	1730.00	3970	20231123	-30.60	2550	20240805	8.04	3615	-23.79	20240125	2550	8.04	20240805	3970	-30.60	20231123	2550	8.04	20240805	3.84	N	045390	100	71 억		3935747	N	N	0	N	00	N
38	20240826	120501	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	2830	-100	5	-3.41	753436005	262321	147.19	2930	2940	2820	3805	2055	2930	2872.19	5.58	0	-39820	2990	2960	2940	2910	2890	2950	2900	71	875	100	2160	5	1	70473377	1994	18.50	1.64	12	0.37	153.00	1730.00	3970	20231123	-28.72	2550	20240805	10.98	3615	-21.72	20240125	2550	10.98	20240805	3970	-28.72	20231123	2550	10.98	20240805	3.84	N	045390	100	71 억		3935747	N	N	0	N	00	N
39	20240826	110502	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	2845	-85	5	-2.90	591169195	205057	115.06	2930	2940	2835	3805	2055	2930	2882.95	5.58	0	-11521	2990	2960	2940	2910	2890	2950	2900	71	875	100	2160	5	1	70473377	2005	18.59	1.64	12	0.29	153.00	1730.00	3970	20231123	-28.34	2550	20240805	11.57	3615	-21.30	20240125	2550	11.57	20240805	3970	-28.34	20231123	2550	11.57	20240805	3.84	N	045390	100	71 억		3935747	N	N	0	N	00	N
40	20240826	100504	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	2900	-30	5	-1.02	250277065	86019	48.27	2930	2940	2885	3805	2055	2930	2909.56	5.58	0	-12029	2990	2960	2940	2910	2890	2950	2900	71	875	100	2160	5	1	70473377	2044	18.95	1.68	12	0.12	153.00	1730.00	3970	20231123	-26.95	2550	20240805	13.73	3615	-19.78	20240125	2550	13.73	20240805	3970	-26.95	20231123	2550	13.73	20240805	3.84	N	045390	100	71 억		3935747	N	N	0	N	00	N
41	20240826	090501	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	2935	5	2	0.17	7842880	2676	1.50	2930	2940	2930	3805	2055	2930	2930.82	5.58	0	-118	2990	2960	2940	2910	2890	2950	2900	71	875	100	2160	5	1	70473377	2068	19.18	1.70	12	0.00	153.00	1730.00	3970	20231123	-26.07	2550	20240805	15.10	3615	-18.81	20240125	2550	15.10	20240805	3970	-26.07	20231123	2550	15.10	20240805	3.84	N	045390	100	71 억		3935747	N	N	0	N	00	N
42	20240823	160459	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	2930	-30	5	-1.01	511873465	174288	89.22	2960	2970	2920	3845	2075	2960	2936.95	5.64	0	-37559	3003	2981	2968	2946	2933	2975	2940	71	885	100	2190	5	1	70473377	2065	19.15	1.69	12	0.25	153.00	1730.00	3970	20231123	-26.20	2550	20240805	14.90	3615	-18.95	20240125	2550	14.90	20240805	3970	-26.20	20231123	2550	14.90	20240805	3.92	N	045390	100	71 억		3973305	N	N	0	N	00	N
43	20240823	150502	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	2930	-30	5	-1.01	468590750	159524	81.66	2960	2970	2920	3845	2075	2960	2937.43	5.64	0	-35626	3003	2981	2968	2946	2933	2975	2940	71	885	100	2190	5	1	70473377	2065	19.15	1.69	12	0.23	153.00	1730.00	3970	20231123	-26.20	2550	20240805	14.90	3615	-18.95	20240125	2550	14.90	20240805	3970	-26.20	20231123	2550	14.90	20240805	3.92	N	045390	100	71 억		3973305	N	N	0	N	00	N
44	20240823	140502	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	2930	-30	5	-1.01	399798350	136048	69.65	2960	2970	2920	3845	2075	2960	2938.66	5.64	0	-36335	3003	2981	2968	2946	2933	2975	2940	71	885	100	2190	5	1	70473377	2065	19.15	1.69	12	0.19	153.00	1730.00	3970	20231123	-26.20	2550	20240805	14.90	3615	-18.95	20240125	2550	14.90	20240805	3970	-26.20	20231123	2550	14.90	20240805	3.92	N	045390	100	71 억		3973305	N	N	0	N	00	N
45	20240823	130502	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	2935	-25	5	-0.84	319528075	108657	55.62	2960	2970	2920	3845	2075	2960	2940.70	5.64	0	-38271	3003	2981	2968	2946	2933	2975	2940	71	885	100	2190	5	1	70473377	2068	19.18	1.70	12	0.15	153.00	1730.00	3970	20231123	-26.07	2550	20240805	15.10	3615	-18.81	20240125	2550	15.10	20240805	3970	-26.07	20231123	2550	15.10	20240805	3.92	N	045390	100	71 억		3973305	N	N	0	N	00	N
46	20240823	120459	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	2935	-25	5	-0.84	249787000	84830	43.43	2960	2970	2925	3845	2075	2960	2944.56	5.64	0	-36108	3003	2981	2968	2946	2933	2975	2940	71	885	100	2190	5	1	70473377	2068	19.18	1.70	12	0.12	153.00	1730.00	3970	20231123	-26.07	2550	20240805	15.10	3615	-18.81	20240125	2550	15.10	20240805	3970	-26.07	20231123	2550	15.10	20240805	3.92	N	045390	100	71 억		3973305	N	N	0	N	00	N
47	20240823	110501	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	2930	-30	5	-1.01	219431775	74472	38.12	2960	2970	2930	3845	2075	2960	2946.50	5.64	0	-34122	3003	2981	2968	2946	2933	2975	2940	71	885	100	2190	5	1	70473377	2065	19.15	1.69	12	0.11	153.00	1730.00	3970	20231123	-26.20	2550	20240805	14.90	3615	-18.95	20240125	2550	14.90	20240805	3970	-26.20	20231123	2550	14.90	20240805	3.92	N	045390	100	71 억		3973305	N	N	0	N	00	N
48	20240823	100501	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	2960	0	3	0.00	74197560	25061	12.83	2960	2970	2945	3845	2075	2960	2960.68	5.64	0	-6380	3003	2981	2968	2946	2933	2975	2940	71	885	100	2190	5	1	70473377	2086	19.35	1.71	12	0.04	153.00	1730.00	3970	20231123	-25.44	2550	20240805	16.08	3615	-18.12	20240125	2550	16.08	20240805	3970	-25.44	20231123	2550	16.08	20240805	3.92	N	045390	100	71 억		3973305	N	N	0	N	00	N
49	20240823	090502	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	2955	-5	5	-0.17	18670810	6321	3.24	2960	2960	2945	3845	2075	2960	2953.77	5.64	0	-1782	3003	2981	2968	2946	2933	2975	2940	71	885	100	2190	5	1	70473377	2082	19.31	1.71	12	0.01	153.00	1730.00	3970	20231123	-25.57	2550	20240805	15.88	3615	-18.26	20240125	2550	15.88	20240805	3970	-25.57	20231123	2550	15.88	20240805	3.92	N	045390	100	71 억		3973305	N	N	0	N	00	N
50	20240822	160459	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	2960	0	3	0.00	573112955	192988	56.84	2990	2990	2955	3845	2075	2960	2969.86	5.63	0	6145	3016	2987	2956	2927	2896	3002	2942	71	885	100	2190	5	1	70473377	2086	19.35	1.71	12	0.27	153.00	1730.00	3970	20231123	-25.44	2550	20240805	16.08	3615	-18.12	20240125	2550	16.08	20240805	3970	-25.44	20231123	2550	16.08	20240805	3.99	N	045390	100	71 억		3969959	N	N	0	N	00	N
51	20240822	150501	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	2965	5	2	0.17	528591010	177959	52.41	2990	2990	2955	3845	2075	2960	2970.30	5.63	0	5853	3016	2987	2956	2927	2896	3002	2942	71	885	100	2190	5	1	70473377	2090	19.38	1.71	12	0.25	153.00	1730.00	3970	20231123	-25.31	2550	20240805	16.27	3615	-17.98	20240125	2550	16.27	20240805	3970	-25.31	20231123	2550	16.27	20240805	3.99	N	045390	100	71 억		3969959	N	N	0	N	00	N
52	20240822	140503	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	2970	10	2	0.34	473231385	159304	46.92	2990	2990	2955	3845	2075	2960	2970.62	5.63	0	3600	3016	2987	2956	2927	2896	3002	2942	71	885	100	2190	5	1	70473377	2093	19.41	1.72	12	0.23	153.00	1730.00	3970	20231123	-25.19	2550	20240805	16.47	3615	-17.84	20240125	2550	16.47	20240805	3970	-25.19	20231123	2550	16.47	20240805	3.99	N	045390	100	71 억		3969959	N	N	0	N	00	N
53	20240822	130502	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	2965	5	2	0.17	461769570	155438	45.78	2990	2990	2955	3845	2075	2960	2970.76	5.63	0	2608	3016	2987	2956	2927	2896	3002	2942	71	885	100	2190	5	1	70473377	2090	19.38	1.71	12	0.22	153.00	1730.00	3970	20231123	-25.31	2550	20240805	16.27	3615	-17.98	20240125	2550	16.27	20240805	3970	-25.31	20231123	2550	16.27	20240805	3.99	N	045390	100	71 억		3969959	N	N	0	N	00	N
54	20240822	120506	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	2965	5	2	0.17	394958435	132867	39.13	2990	2990	2955	3845	2075	2960	2972.58	5.63	0	-417	3016	2987	2956	2927	2896	3002	2942	71	885	100	2190	5	1	70473377	2090	19.38	1.71	12	0.19	153.00	1730.00	3970	20231123	-25.31	2550	20240805	16.27	3615	-17.98	20240125	2550	16.27	20240805	3970	-25.31	20231123	2550	16.27	20240805	3.99	N	045390	100	71 억		3969959	N	N	0	N	00	N
55	20240822	110500	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	2975	15	2	0.51	302942935	101779	29.98	2990	2990	2955	3845	2075	2960	2976.48	5.63	0	15866	3016	2987	2956	2927	2896	3002	2942	71	885	100	2190	5	1	70473377	2097	19.44	1.72	12	0.14	153.00	1730.00	3970	20231123	-25.06	2550	20240805	16.67	3615	-17.70	20240125	2550	16.67	20240805	3970	-25.06	20231123	2550	16.67	20240805	3.99	N	045390	100	71 억		3969959	N	N	0	N	00	N
56	20240822	100500	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	2970	10	2	0.34	221352630	74282	21.88	2990	2990	2965	3845	2075	2960	2979.90	5.63	0	22416	3016	2987	2956	2927	2896	3002	2942	71	885	100	2190	5	1	70473377	2093	19.41	1.72	12	0.11	153.00	1730.00	3970	20231123	-25.19	2550	20240805	16.47	3615	-17.84	20240125	2550	16.47	20240805	3970	-25.19	20231123	2550	16.47	20240805	3.99	N	045390	100	71 억		3969959	N	N	0	N	00	N
57	20240822	090500	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	2985	25	2	0.84	41390560	13873	4.09	2990	2990	2975	3845	2075	2960	2983.53	5.63	0	5468	3016	2987	2956	2927	2896	3002	2942	71	885	100	2190	5	1	70473377	2104	19.51	1.73	12	0.02	153.00	1730.00	3970	20231123	-24.81	2550	20240805	17.06	3615	-17.43	20240125	2550	17.06	20240805	3970	-24.81	20231123	2550	17.06	20240805	3.99	N	045390	100	71 억		3969959	N	N	0	N	00	N
58	20240821	160458	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	2960	25	2	0.85	1001508080	338383	170.04	2940	2985	2925	3815	2055	2935	2959.69	5.58	0	38372	2971	2952	2916	2897	2861	2962	2907	71	880	100	2170	5	1	70473377	2086	19.35	1.71	12	0.48	153.00	1730.00	3970	20231123	-25.44	2550	20240805	16.08	3615	-18.12	20240125	2550	16.08	20240805	3970	-25.44	20231123	2550	16.08	20240805	3.99	N	045390	100	71 억		3930414	N	N	0	N	00	N
59	20240821	150503	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	2960	25	2	0.85	959978270	324366	163.00	2940	2985	2925	3815	2055	2935	2959.55	5.58	0	34392	2971	2952	2916	2897	2861	2962	2907	71	880	100	2170	5	1	70473377	2086	19.35	1.71	12	0.46	153.00	1730.00	3970	20231123	-25.44	2550	20240805	16.08	3615	-18.12	20240125	2550	16.08	20240805	3970	-25.44	20231123	2550	16.08	20240805	3.99	N	045390	100	71 억		3930414	N	N	0	N	00	N
60	20240821	140459	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	2960	25	2	0.85	832659025	281423	141.42	2940	2985	2925	3815	2055	2935	2958.75	5.58	0	28498	2971	2952	2916	2897	2861	2962	2907	71	880	100	2170	5	1	70473377	2086	19.35	1.71	12	0.40	153.00	1730.00	3970	20231123	-25.44	2550	20240805	16.08	3615	-18.12	20240125	2550	16.08	20240805	3970	-25.44	20231123	2550	16.08	20240805	3.99	N	045390	100	71 억		3930414	N	N	0	N	00	N
61	20240821	130503	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	2965	30	2	1.02	610770185	206773	103.91	2940	2970	2925	3815	2055	2935	2953.82	5.58	0	26776	2971	2952	2916	2897	2861	2962	2907	71	880	100	2170	5	1	70473377	2090	19.38	1.71	12	0.29	153.00	1730.00	3970	20231123	-25.31	2550	20240805	16.27	3615	-17.98	20240125	2550	16.27	20240805	3970	-25.31	20231123	2550	16.27	20240805	3.99	N	045390	100	71 억		3930414	N	N	0	N	00	N
62	20240821	120504	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	2955	20	2	0.68	408401115	138389	69.54	2940	2970	2925	3815	2055	2935	2951.11	5.58	0	20489	2971	2952	2916	2897	2861	2962	2907	71	880	100	2170	5	1	70473377	2082	19.31	1.71	12	0.20	153.00	1730.00	3970	20231123	-25.57	2550	20240805	15.88	3615	-18.26	20240125	2550	15.88	20240805	3970	-25.57	20231123	2550	15.88	20240805	3.99	N	045390	100	71 억		3930414	N	N	0	N	00	N
63	20240821	110459	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	2955	20	2	0.68	355170015	120356	60.48	2940	2970	2925	3815	2055	2935	2951.00	5.58	0	23136	2971	2952	2916	2897	2861	2962	2907	71	880	100	2170	5	1	70473377	2082	19.31	1.71	12	0.17	153.00	1730.00	3970	20231123	-25.57	2550	20240805	15.88	3615	-18.26	20240125	2550	15.88	20240805	3970	-25.57	20231123	2550	15.88	20240805	3.99	N	045390	100	71 억		3930414	N	N	0	N	00	N
64	20240821	100503	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	2955	20	2	0.68	250661680	84938	42.68	2940	2970	2925	3815	2055	2935	2951.12	5.58	0	17270	2971	2952	2916	2897	2861	2962	2907	71	880	100	2170	5	1	70473377	2082	19.31	1.71	12	0.12	153.00	1730.00	3970	20231123	-25.57	2550	20240805	15.88	3615	-18.26	20240125	2550	15.88	20240805	3970	-25.57	20231123	2550	15.88	20240805	3.99	N	045390	100	71 억		3930414	N	N	0	N	00	N
65	20240821	090501	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	2940	5	2	0.17	9910195	3383	1.70	2940	2940	2925	3815	2055	2935	2929.39	5.58	0	2544	2971	2952	2916	2897	2861	2962	2907	71	880	100	2170	5	1	70473377	2072	19.22	1.70	12	0.00	153.00	1730.00	3970	20231123	-25.94	2550	20240805	15.29	3615	-18.67	20240125	2550	15.29	20240805	3970	-25.94	20231123	2550	15.29	20240805	3.99	N	045390	100	71 억		3930414	N	N	0	N	00	N
66	20240820	160453	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	2935	40	2	1.38	577516715	197702	106.23	2895	2935	2880	3760	2030	2895	2921.10	5.46	0	80701	2968	2931	2908	2871	2848	2920	2860	71	865	100	2140	5	1	70473377	2068	19.18	1.70	12	0.28	153.00	1730.00	3970	20231123	-26.07	2550	20240805	15.10	3615	-18.81	20240125	2550	15.10	20240805	3970	-26.07	20231123	2550	15.10	20240805	4.00	N	045390	100	71 억		3850886	N	N	0	N	00	N
67	20240820	150458	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	2925	30	2	1.04	501440305	171743	92.29	2895	2935	2880	3760	2030	2895	2919.71	5.46	0	73126	2968	2931	2908	2871	2848	2920	2860	71	865	100	2140	5	1	70473377	2061	19.12	1.69	12	0.24	153.00	1730.00	3970	20231123	-26.32	2550	20240805	14.71	3615	-19.09	20240125	2550	14.71	20240805	3970	-26.32	20231123	2550	14.71	20240805	4.00	N	045390	100	71 억		3850886	N	N	0	N	00	N
68	20240820	140459	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	2915	20	2	0.69	405102965	138793	74.58	2895	2935	2880	3760	2030	2895	2918.76	5.46	0	56674	2968	2931	2908	2871	2848	2920	2860	71	865	100	2140	5	1	70473377	2054	19.05	1.68	12	0.20	153.00	1730.00	3970	20231123	-26.57	2550	20240805	14.31	3615	-19.36	20240125	2550	14.31	20240805	3970	-26.57	20231123	2550	14.31	20240805	4.00	N	045390	100	71 억		3850886	N	N	0	N	00	N
69	20240820	130500	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	2915	20	2	0.69	377189240	129212	69.43	2895	2935	2880	3760	2030	2895	2919.15	5.46	0	55810	2968	2931	2908	2871	2848	2920	2860	71	865	100	2140	5	1	70473377	2054	19.05	1.68	12	0.18	153.00	1730.00	3970	20231123	-26.57	2550	20240805	14.31	3615	-19.36	20240125	2550	14.31	20240805	3970	-26.57	20231123	2550	14.31	20240805	4.00	N	045390	100	71 억		3850886	N	N	0	N	00	N
70	20240820	120500	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	2925	30	2	1.04	340419690	116590	62.65	2895	2935	2880	3760	2030	2895	2919.80	5.46	0	49795	2968	2931	2908	2871	2848	2920	2860	71	865	100	2140	5	1	70473377	2061	19.12	1.69	12	0.17	153.00	1730.00	3970	20231123	-26.32	2550	20240805	14.71	3615	-19.09	20240125	2550	14.71	20240805	3970	-26.32	20231123	2550	14.71	20240805	4.00	N	045390	100	71 억		3850886	N	N	0	N	00	N
71	20240820	110457	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	2920	25	2	0.86	221009560	75730	40.69	2895	2930	2880	3760	2030	2895	2918.39	5.46	0	26803	2968	2931	2908	2871	2848	2920	2860	71	865	100	2140	5	1	70473377	2058	19.08	1.69	12	0.11	153.00	1730.00	3970	20231123	-26.45	2550	20240805	14.51	3615	-19.23	20240125	2550	14.51	20240805	3970	-26.45	20231123	2550	14.51	20240805	4.00	N	045390	100	71 억		3850886	N	N	0	N	00	N
72	20240820	100454	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	2925	30	2	1.04	117814170	40370	21.69	2895	2930	2880	3760	2030	2895	2918.36	5.46	0	20643	2968	2931	2908	2871	2848	2920	2860	71	865	100	2140	5	1	70473377	2061	19.12	1.69	12	0.06	153.00	1730.00	3970	20231123	-26.32	2550	20240805	14.71	3615	-19.09	20240125	2550	14.71	20240805	3970	-26.32	20231123	2550	14.71	20240805	4.00	N	045390	100	71 억		3850886	N	N	0	N	00	N
73	20240820	090457	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	2920	25	2	0.86	27455715	9454	5.08	2895	2920	2880	3760	2030	2895	2904.14	5.46	0	3725	2968	2931	2908	2871	2848	2920	2860	71	865	100	2140	5	1	70473377	2058	19.08	1.69	12	0.01	153.00	1730.00	3970	20231123	-26.45	2550	20240805	14.51	3615	-19.23	20240125	2550	14.51	20240805	3970	-26.45	20231123	2550	14.51	20240805	4.00	N	045390	100	71 억		3850886	N	N	0	N	00	N
74	20240819	160450	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	2895	-40	5	-1.36	541130605	186077	95.23	2930	2945	2885	3815	2055	2935	2908.10	5.49	0	-18029	2995	2965	2935	2905	2875	2950	2890	71	880	100	2170	5	1	70473377	2040	18.92	1.67	12	0.26	153.00	1730.00	3970	20231123	-27.08	2550	20240805	13.53	3615	-19.92	20240125	2550	13.53	20240805	3970	-27.08	20231123	2550	13.53	20240805	4.05	N	045390	100	71 억		3868915	N	N	0	N	00	N
75	20240819	150454	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	2895	-40	5	-1.36	486784095	167280	85.61	2930	2945	2890	3815	2055	2935	2910.00	5.49	0	-22896	2995	2965	2935	2905	2875	2950	2890	71	880	100	2170	5	1	70473377	2040	18.92	1.67	12	0.24	153.00	1730.00	3970	20231123	-27.08	2550	20240805	13.53	3615	-19.92	20240125	2550	13.53	20240805	3970	-27.08	20231123	2550	13.53	20240805	4.05	N	045390	100	71 억		3868915	N	N	0	N	00	N
76	20240819	140457	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	2900	-35	5	-1.19	416706590	143068	73.22	2930	2945	2895	3815	2055	2935	2912.65	5.49	0	-29796	2995	2965	2935	2905	2875	2950	2890	71	880	100	2170	5	1	70473377	2044	18.95	1.68	12	0.20	153.00	1730.00	3970	20231123	-26.95	2550	20240805	13.73	3615	-19.78	20240125	2550	13.73	20240805	3970	-26.95	20231123	2550	13.73	20240805	4.05	N	045390	100	71 억		3868915	N	N	0	N	00	N
77	20240819	130454	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	2905	-30	5	-1.02	343383395	117787	60.28	2930	2945	2895	3815	2055	2935	2915.29	5.49	0	-24888	2995	2965	2935	2905	2875	2950	2890	71	880	100	2170	5	1	70473377	2047	18.99	1.68	12	0.17	153.00	1730.00	3970	20231123	-26.83	2550	20240805	13.92	3615	-19.64	20240125	2550	13.92	20240805	3970	-26.83	20231123	2550	13.92	20240805	4.05	N	045390	100	71 억		3868915	N	N	0	N	00	N
78	20240819	120453	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	2900	-35	5	-1.19	288165160	98761	50.54	2930	2945	2895	3815	2055	2935	2917.80	5.49	0	-18320	2995	2965	2935	2905	2875	2950	2890	71	880	100	2170	5	1	70473377	2044	18.95	1.68	12	0.14	153.00	1730.00	3970	20231123	-26.95	2550	20240805	13.73	3615	-19.78	20240125	2550	13.73	20240805	3970	-26.95	20231123	2550	13.73	20240805	4.05	N	045390	100	71 억		3868915	N	N	0	N	00	N
79	20240819	110455	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	2905	-30	5	-1.02	208440575	71281	36.48	2930	2945	2905	3815	2055	2935	2924.21	5.49	0	-10338	2995	2965	2935	2905	2875	2950	2890	71	880	100	2170	5	1	70473377	2047	18.99	1.68	12	0.10	153.00	1730.00	3970	20231123	-26.83	2550	20240805	13.92	3615	-19.64	20240125	2550	13.92	20240805	3970	-26.83	20231123	2550	13.92	20240805	4.05	N	045390	100	71 억		3868915	N	N	0	N	00	N
80	20240819	100454	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	2930	-5	5	-0.17	124226875	42387	21.69	2930	2945	2925	3815	2055	2935	2930.78	5.49	0	6766	2995	2965	2935	2905	2875	2950	2890	71	880	100	2170	5	1	70473377	2065	19.15	1.69	12	0.06	153.00	1730.00	3970	20231123	-26.20	2550	20240805	14.90	3615	-18.95	20240125	2550	14.90	20240805	3970	-26.20	20231123	2550	14.90	20240805	4.05	N	045390	100	71 억		3868915	N	N	0	N	00	N
81	20240819	090455	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	2930	-5	5	-0.17	13264590	4525	2.32	2930	2940	2930	3815	2055	2935	2931.40	5.49	0	-3155	2995	2965	2935	2905	2875	2950	2890	71	880	100	2170	5	1	70473377	2065	19.15	1.69	12	0.01	153.00	1730.00	3970	20231123	-26.20	2550	20240805	14.90	3615	-18.95	20240125	2550	14.90	20240805	3970	-26.20	20231123	2550	14.90	20240805	4.05	N	045390	100	71 억		3868915	N	N	0	N	00	N
82	20240816	160449	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	2935	0	3	0.00	572834685	194979	45.61	2965	2965	2905	3815	2055	2935	2937.96	5.49	0	770	2981	2957	2926	2902	2871	2970	2915	71	880	100	2170	5	1	70473377	2068	19.18	1.70	12	0.28	153.00	1730.00	3970	20231123	-26.07	2550	20240805	15.10	3615	-18.81	20240125	2550	15.10	20240805	3970	-26.07	20231123	2550	15.10	20240805	4.05	N	045390	100	71 억		3865641	N	N	0	N	00	N
83	20240816	150453	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	2925	-10	5	-0.34	541561775	184315	43.11	2965	2965	2905	3815	2055	2935	2938.24	5.49	0	-1807	2981	2957	2926	2902	2871	2970	2915	71	880	100	2170	5	1	70473377	2061	19.12	1.69	12	0.26	153.00	1730.00	3970	20231123	-26.32	2550	20240805	14.71	3615	-19.09	20240125	2550	14.71	20240805	3970	-26.32	20231123	2550	14.71	20240805	4.05	N	045390	100	71 억		3865641	N	N	0	N	00	N
84	20240816	140453	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	2935	0	3	0.00	481419915	163794	38.31	2965	2965	2905	3815	2055	2935	2939.18	5.49	0	-6545	2981	2957	2926	2902	2871	2970	2915	71	880	100	2170	5	1	70473377	2068	19.18	1.70	12	0.23	153.00	1730.00	3970	20231123	-26.07	2550	20240805	15.10	3615	-18.81	20240125	2550	15.10	20240805	3970	-26.07	20231123	2550	15.10	20240805	4.05	N	045390	100	71 억		3865641	N	N	0	N	00	N
85	20240816	130455	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	2930	-5	5	-0.17	452542360	153934	36.01	2965	2965	2905	3815	2055	2935	2939.85	5.49	0	-8961	2981	2957	2926	2902	2871	2970	2915	71	880	100	2170	5	1	70473377	2065	19.15	1.69	12	0.22	153.00	1730.00	3970	20231123	-26.20	2550	20240805	14.90	3615	-18.95	20240125	2550	14.90	20240805	3970	-26.20	20231123	2550	14.90	20240805	4.05	N	045390	100	71 억		3865641	N	N	0	N	00	N
86	20240816	120453	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	2935	0	3	0.00	375423340	127524	29.83	2965	2965	2925	3815	2055	2935	2943.94	5.49	0	-11011	2981	2957	2926	2902	2871	2970	2915	71	880	100	2170	5	1	70473377	2068	19.18	1.70	12	0.18	153.00	1730.00	3970	20231123	-26.07	2550	20240805	15.10	3615	-18.81	20240125	2550	15.10	20240805	3970	-26.07	20231123	2550	15.10	20240805	4.05	N	045390	100	71 억		3865641	N	N	0	N	00	N
87	20240816	110455	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	2935	0	3	0.00	317708890	107863	25.23	2965	2965	2930	3815	2055	2935	2945.49	5.49	0	-14506	2981	2957	2926	2902	2871	2970	2915	71	880	100	2170	5	1	70473377	2068	19.18	1.70	12	0.15	153.00	1730.00	3970	20231123	-26.07	2550	20240805	15.10	3615	-18.81	20240125	2550	15.10	20240805	3970	-26.07	20231123	2550	15.10	20240805	4.05	N	045390	100	71 억		3865641	N	N	0	N	00	N
88	20240816	100451	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	2945	10	2	0.34	261290360	88645	20.73	2965	2965	2930	3815	2055	2935	2947.60	5.49	0	-12195	2981	2957	2926	2902	2871	2970	2915	71	880	100	2170	5	1	70473377	2075	19.25	1.70	12	0.13	153.00	1730.00	3970	20231123	-25.82	2550	20240805	15.49	3615	-18.53	20240125	2550	15.49	20240805	3970	-25.82	20231123	2550	15.49	20240805	4.05	N	045390	100	71 억		3865641	N	N	0	N	00	N
89	20240816	090453	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	2955	20	2	0.68	60922795	20613	4.82	2965	2965	2945	3815	2055	2935	2955.55	5.49	0	3474	2981	2957	2926	2902	2871	2970	2915	71	880	100	2170	5	1	70473377	2082	19.31	1.71	12	0.03	153.00	1730.00	3970	20231123	-25.57	2550	20240805	15.88	3615	-18.26	20240125	2550	15.88	20240805	3970	-25.57	20231123	2550	15.88	20240805	4.05	N	045390	100	71 억		3865641	N	N	0	N	00	N
90	20240814	160454	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	2935	40	2	1.38	1243134805	426172	201.03	2915	2950	2895	3760	2030	2895	2916.93	5.21	0	193221	2968	2931	2898	2861	2828	2915	2845	71	865	100	2140	5	1	70473377	2068	19.18	1.70	12	0.60	153.00	1730.00	3970	20231123	-26.07	2550	20240805	15.10	3615	-18.81	20240125	2550	15.10	20240805	3970	-26.07	20231123	2550	15.10	20240805	4.05	N	045390	100	71 억		3672924	N	N	0	N	00	N
91	20240814	150452	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	2935	40	2	1.38	1192475610	408904	192.89	2915	2950	2895	3760	2030	2895	2916.27	5.21	0	191344	2968	2931	2898	2861	2828	2915	2845	71	865	100	2140	5	1	70473377	2068	19.18	1.70	12	0.58	153.00	1730.00	3970	20231123	-26.07	2550	20240805	15.10	3615	-18.81	20240125	2550	15.10	20240805	3970	-26.07	20231123	2550	15.10	20240805	4.05	N	045390	100	71 억		3672924	N	N	0	N	00	N
92	20240814	140459	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	2930	35	2	1.21	1021267105	350324	165.25	2915	2950	2895	3760	2030	2895	2915.21	5.21	0	166415	2968	2931	2898	2861	2828	2915	2845	71	865	100	2140	5	1	70473377	2065	19.15	1.69	12	0.50	153.00	1730.00	3970	20231123	-26.20	2550	20240805	14.90	3615	-18.95	20240125	2550	14.90	20240805	3970	-26.20	20231123	2550	14.90	20240805	4.05	N	045390	100	71 억		3672924	N	N	0	N	00	N
93	20240814	130455	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	2910	15	2	0.52	930913040	319384	150.66	2915	2950	2895	3760	2030	2895	2914.71	5.21	0	154264	2968	2931	2898	2861	2828	2915	2845	71	865	100	2140	5	1	70473377	2051	19.02	1.68	12	0.45	153.00	1730.00	3970	20231123	-26.70	2550	20240805	14.12	3615	-19.50	20240125	2550	14.12	20240805	3970	-26.70	20231123	2550	14.12	20240805	4.05	N	045390	100	71 억		3672924	N	N	0	N	00	N
94	20240814	120453	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	2915	20	2	0.69	874761025	300104	141.56	2915	2950	2895	3760	2030	2895	2914.86	5.21	0	155006	2968	2931	2898	2861	2828	2915	2845	71	865	100	2140	5	1	70473377	2054	19.05	1.68	12	0.43	153.00	1730.00	3970	20231123	-26.57	2550	20240805	14.31	3615	-19.36	20240125	2550	14.31	20240805	3970	-26.57	20231123	2550	14.31	20240805	4.05	N	045390	100	71 억		3672924	N	N	0	N	00	N
95	20240814	110450	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	2925	30	2	1.04	828460025	284267	134.09	2915	2950	2895	3760	2030	2895	2914.37	5.21	0	156689	2968	2931	2898	2861	2828	2915	2845	71	865	100	2140	5	1	70473377	2061	19.12	1.69	12	0.40	153.00	1730.00	3970	20231123	-26.32	2550	20240805	14.71	3615	-19.09	20240125	2550	14.71	20240805	3970	-26.32	20231123	2550	14.71	20240805	4.05	N	045390	100	71 억		3672924	N	N	0	N	00	N
96	20240814	100450	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	2930	35	2	1.21	293351515	100026	47.18	2915	2950	2910	3760	2030	2895	2932.75	5.21	0	8186	2968	2931	2898	2861	2828	2915	2845	71	865	100	2140	5	1	70473377	2065	19.15	1.69	12	0.14	153.00	1730.00	3970	20231123	-26.20	2550	20240805	14.90	3615	-18.95	20240125	2550	14.90	20240805	3970	-26.20	20231123	2550	14.90	20240805	4.05	N	045390	100	71 억		3672924	N	N	0	N	00	N
97	20240814	090521	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	2950	55	2	1.90	105849050	36007	16.98	2915	2950	2910	3760	2030	2895	2939.68	5.21	0	-344	2968	2931	2898	2861	2828	2915	2845	71	865	100	2140	5	1	70473377	2079	19.28	1.71	12	0.05	153.00	1730.00	3970	20231123	-25.69	2550	20240805	15.69	3615	-18.40	20240125	2550	15.69	20240805	3970	-25.69	20231123	2550	15.69	20240805	4.05	N	045390	100	71 억		3672924	N	N	0	N	00	N
98	20240813	160445	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	2895	-30	5	-1.03	600010415	207928	121.38	2925	2935	2865	3800	2050	2925	2885.45	5.27	0	-42647	2978	2951	2913	2886	2848	2965	2900	71	875	100	2160	5	1	70473377	2040	18.92	1.67	12	0.30	153.00	1730.00	3970	20231123	-27.08	2550	20240805	13.53	3615	-19.92	20240125	2550	13.53	20240805	3970	-27.08	20231123	2550	13.53	20240805	4.05	N	045390	100	71 억		3717084	N	N	0	N	00	N
99	20240813	150448	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	2880	-45	5	-1.54	523682070	181506	105.96	2925	2935	2865	3800	2050	2925	2885.21	5.27	0	-44998	2978	2951	2913	2886	2848	2965	2900	71	875	100	2160	5	1	70473377	2030	18.82	1.66	12	0.26	153.00	1730.00	3970	20231123	-27.46	2550	20240805	12.94	3615	-20.33	20240125	2550	12.94	20240805	3970	-27.46	20231123	2550	12.94	20240805	4.05	N	045390	100	71 억		3717084	N	N	0	N	00	N
100	20240813	140449	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	2875	-50	5	-1.71	460372845	159481	93.10	2925	2935	2865	3800	2050	2925	2886.69	5.27	0	-46759	2978	2951	2913	2886	2848	2965	2900	71	875	100	2160	5	1	70473377	2026	18.79	1.66	12	0.23	153.00	1730.00	3970	20231123	-27.58	2550	20240805	12.75	3615	-20.47	20240125	2550	12.75	20240805	3970	-27.58	20231123	2550	12.75	20240805	4.05	N	045390	100	71 억		3717084	N	N	0	N	00	N
101	20240813	130450	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	2885	-40	5	-1.37	387224690	134048	78.25	2925	2935	2865	3800	2050	2925	2888.70	5.27	0	-44051	2978	2951	2913	2886	2848	2965	2900	71	875	100	2160	5	1	70473377	2033	18.86	1.67	12	0.19	153.00	1730.00	3970	20231123	-27.33	2550	20240805	13.14	3615	-20.19	20240125	2550	13.14	20240805	3970	-27.33	20231123	2550	13.14	20240805	4.05	N	045390	100	71 억		3717084	N	N	0	N	00	N
102	20240813	120447	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	2885	-40	5	-1.37	349361550	120921	70.59	2925	2935	2865	3800	2050	2925	2889.17	5.27	0	-43179	2978	2951	2913	2886	2848	2965	2900	71	875	100	2160	5	1	70473377	2033	18.86	1.67	12	0.17	153.00	1730.00	3970	20231123	-27.33	2550	20240805	13.14	3615	-20.19	20240125	2550	13.14	20240805	3970	-27.33	20231123	2550	13.14	20240805	4.05	N	045390	100	71 억		3717084	N	N	0	N	00	N
103	20240813	110445	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	2870	-55	5	-1.88	306707965	106077	61.92	2925	2935	2870	3800	2050	2925	2891.37	5.27	0	-34732	2978	2951	2913	2886	2848	2965	2900	71	875	100	2160	5	1	70473377	2023	18.76	1.66	12	0.15	153.00	1730.00	3970	20231123	-27.71	2550	20240805	12.55	3615	-20.61	20240125	2550	12.55	20240805	3970	-27.71	20231123	2550	12.55	20240805	4.05	N	045390	100	71 억		3717084	N	N	0	N	00	N
104	20240813	100445	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	2890	-35	5	-1.20	212510950	73383	42.84	2925	2935	2880	3800	2050	2925	2895.91	5.27	0	-22989	2978	2951	2913	2886	2848	2965	2900	71	875	100	2160	5	1	70473377	2037	18.89	1.67	12	0.10	153.00	1730.00	3970	20231123	-27.20	2550	20240805	13.33	3615	-20.06	20240125	2550	13.33	20240805	3970	-27.20	20231123	2550	13.33	20240805	4.05	N	045390	100	71 억		3717084	N	N	0	N	00	N
105	20240813	090448	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	2925	0	3	0.00	4298625	1470	0.86	2925	2925	2910	3800	2050	2925	2924.23	5.27	0	-604	2978	2951	2913	2886	2848	2965	2900	71	875	100	2160	5	1	70473377	2061	19.12	1.69	12	0.00	153.00	1730.00	3970	20231123	-26.32	2550	20240805	14.71	3615	-19.09	20240125	2550	14.71	20240805	3970	-26.32	20231123	2550	14.71	20240805	4.05	N	045390	100	71 억		3717084	N	N	0	N	00	N
106	20240812	160444	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	2925	25	2	0.86	487962920	167026	66.74	2875	2940	2875	3770	2030	2900	2921.48	5.19	0	57432	2936	2917	2906	2887	2876	2912	2882	71	870	100	2140	5	1	70473377	2061	19.12	1.69	12	0.24	153.00	1730.00	3970	20231123	-26.32	2550	20240805	14.71	3615	-19.09	20240125	2550	14.71	20240805	3970	-26.32	20231123	2550	14.71	20240805	4.03	N	045390	100	71 억		3659111	N	N	0	N	00	N
107	20240812	150446	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	2920	20	2	0.69	384526640	131672	52.62	2875	2940	2875	3770	2030	2900	2920.34	5.19	0	33419	2936	2917	2906	2887	2876	2912	2882	71	870	100	2140	5	1	70473377	2058	19.08	1.69	12	0.19	153.00	1730.00	3970	20231123	-26.45	2550	20240805	14.51	3615	-19.23	20240125	2550	14.51	20240805	3970	-26.45	20231123	2550	14.51	20240805	4.03	N	045390	100	71 억		3659111	N	N	0	N	00	N
108	20240812	140444	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	2920	20	2	0.69	344542725	117980	47.14	2875	2940	2875	3770	2030	2900	2920.35	5.19	0	27380	2936	2917	2906	2887	2876	2912	2882	71	870	100	2140	5	1	70473377	2058	19.08	1.69	12	0.17	153.00	1730.00	3970	20231123	-26.45	2550	20240805	14.51	3615	-19.23	20240125	2550	14.51	20240805	3970	-26.45	20231123	2550	14.51	20240805	4.03	N	045390	100	71 억		3659111	N	N	0	N	00	N
109	20240812	130442	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	2920	20	2	0.69	327506660	112136	44.81	2875	2940	2875	3770	2030	2900	2920.62	5.19	0	27621	2936	2917	2906	2887	2876	2912	2882	71	870	100	2140	5	1	70473377	2058	19.08	1.69	12	0.16	153.00	1730.00	3970	20231123	-26.45	2550	20240805	14.51	3615	-19.23	20240125	2550	14.51	20240805	3970	-26.45	20231123	2550	14.51	20240805	4.03	N	045390	100	71 억		3659111	N	N	0	N	00	N
110	20240812	120442	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	2915	15	2	0.52	248256530	84933	33.94	2875	2940	2875	3770	2030	2900	2922.97	5.19	0	13951	2936	2917	2906	2887	2876	2912	2882	71	870	100	2140	5	1	70473377	2054	19.05	1.68	12	0.12	153.00	1730.00	3970	20231123	-26.57	2550	20240805	14.31	3615	-19.36	20240125	2550	14.31	20240805	3970	-26.57	20231123	2550	14.31	20240805	4.03	N	045390	100	71 억		3659111	N	N	0	N	00	N
111	20240812	110441	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	2915	15	2	0.52	192954020	65997	26.37	2875	2940	2875	3770	2030	2900	2923.68	5.19	0	9711	2936	2917	2906	2887	2876	2912	2882	71	870	100	2140	5	1	70473377	2054	19.05	1.68	12	0.09	153.00	1730.00	3970	20231123	-26.57	2550	20240805	14.31	3615	-19.36	20240125	2550	14.31	20240805	3970	-26.57	20231123	2550	14.31	20240805	4.03	N	045390	100	71 억		3659111	N	N	0	N	00	N
112	20240812	100439	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	2925	25	2	0.86	150219125	51393	20.54	2875	2940	2875	3770	2030	2900	2922.95	5.19	0	9932	2936	2917	2906	2887	2876	2912	2882	71	870	100	2140	5	1	70473377	2061	19.12	1.69	12	0.07	153.00	1730.00	3970	20231123	-26.32	2550	20240805	14.71	3615	-19.09	20240125	2550	14.71	20240805	3970	-26.32	20231123	2550	14.71	20240805	4.03	N	045390	100	71 억		3659111	N	N	0	N	00	N
113	20240812	090437	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	2925	25	2	0.86	47634750	16381	6.55	2875	2935	2875	3770	2030	2900	2907.93	5.19	0	-654	2936	2917	2906	2887	2876	2912	2882	71	870	100	2140	5	1	70473377	2061	19.12	1.69	12	0.02	153.00	1730.00	3970	20231123	-26.32	2550	20240805	14.71	3615	-19.09	20240125	2550	14.71	20240805	3970	-26.32	20231123	2550	14.71	20240805	4.03	N	045390	100	71 억		3659111	N	N	0	N	00	N
114	20240809	160436	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	2900	30	2	1.05	721169435	247817	99.68	2925	2925	2895	3730	2010	2870	2910.19	5.18	0	8520	2920	2895	2865	2840	2810	2907	2852	71	860	100	2120	5	1	70473377	2044	18.95	1.68	12	0.35	153.00	1730.00	3970	20231123	-26.95	2550	20240805	13.73	3615	-19.78	20240125	2550	13.73	20240805	3970	-26.95	20231123	2550	13.73	20240805	4.06	N	045390	100	71 억		3650566	N	N	0	N	00	N
115	20240809	150447	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	2905	35	2	1.22	686795745	235968	94.92	2925	2925	2895	3730	2010	2870	2910.55	5.18	0	8026	2920	2895	2865	2840	2810	2907	2852	71	860	100	2120	5	1	70473377	2047	18.99	1.68	12	0.33	153.00	1730.00	3970	20231123	-26.83	2550	20240805	13.92	3615	-19.64	20240125	2550	13.92	20240805	3970	-26.83	20231123	2550	13.92	20240805	4.06	N	045390	100	71 억		3650566	N	N	0	N	00	N
116	20240809	140447	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	2900	30	2	1.05	627693660	215633	86.74	2925	2925	2895	3730	2010	2870	2910.94	5.18	0	5555	2920	2895	2865	2840	2810	2907	2852	71	860	100	2120	5	1	70473377	2044	18.95	1.68	12	0.31	153.00	1730.00	3970	20231123	-26.95	2550	20240805	13.73	3615	-19.78	20240125	2550	13.73	20240805	3970	-26.95	20231123	2550	13.73	20240805	4.06	N	045390	100	71 억		3650566	N	N	0	N	00	N
117	20240809	130447	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	2915	45	2	1.57	576426970	197983	79.64	2925	2925	2895	3730	2010	2870	2911.50	5.18	0	16602	2920	2895	2865	2840	2810	2907	2852	71	860	100	2120	5	1	70473377	2054	19.05	1.68	12	0.28	153.00	1730.00	3970	20231123	-26.57	2550	20240805	14.31	3615	-19.36	20240125	2550	14.31	20240805	3970	-26.57	20231123	2550	14.31	20240805	4.06	N	045390	100	71 억		3650566	N	N	0	N	00	N
118	20240809	120445	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	2915	45	2	1.57	502102505	172460	69.37	2925	2925	2895	3730	2010	2870	2911.41	5.18	0	11701	2920	2895	2865	2840	2810	2907	2852	71	860	100	2120	5	1	70473377	2054	19.05	1.68	12	0.24	153.00	1730.00	3970	20231123	-26.57	2550	20240805	14.31	3615	-19.36	20240125	2550	14.31	20240805	3970	-26.57	20231123	2550	14.31	20240805	4.06	N	045390	100	71 억		3650566	N	N	0	N	00	N
119	20240809	110440	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	2920	50	2	1.74	342331780	117661	47.33	2925	2925	2895	3730	2010	2870	2909.48	5.18	0	4570	2920	2895	2865	2840	2810	2907	2852	71	860	100	2120	5	1	70473377	2058	19.08	1.69	12	0.17	153.00	1730.00	3970	20231123	-26.45	2550	20240805	14.51	3615	-19.23	20240125	2550	14.51	20240805	3970	-26.45	20231123	2550	14.51	20240805	4.06	N	045390	100	71 억		3650566	N	N	0	N	00	N
120	20240809	100447	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	2915	45	2	1.57	210093085	72246	29.06	2925	2925	2895	3730	2010	2870	2908.02	5.18	0	13834	2920	2895	2865	2840	2810	2907	2852	71	860	100	2120	5	1	70473377	2054	19.05	1.68	12	0.10	153.00	1730.00	3970	20231123	-26.57	2550	20240805	14.31	3615	-19.36	20240125	2550	14.31	20240805	3970	-26.57	20231123	2550	14.31	20240805	4.06	N	045390	100	71 억		3650566	N	N	0	N	00	N
121	20240809	090440	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	2900	30	2	1.05	53085585	18256	7.34	2925	2925	2895	3730	2010	2870	2907.85	5.18	0	-1	2920	2895	2865	2840	2810	2907	2852	71	860	100	2120	5	1	70473377	2044	18.95	1.68	12	0.03	153.00	1730.00	3970	20231123	-26.95	2550	20240805	13.73	3615	-19.78	20240125	2550	13.73	20240805	3970	-26.95	20231123	2550	13.73	20240805	4.06	N	045390	100	71 억		3650566	N	N	0	N	00	N
122	20240808	160434	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	2870	-25	5	-0.86	706768890	246390	49.26	2865	2890	2835	3760	2030	2895	2868.16	5.25	0	-48145	2978	2936	2868	2826	2758	2957	2847	71	865	100	2140	5	1	70473377	2023	18.76	1.66	12	0.35	153.00	1730.00	3970	20231123	-27.71	2550	20240805	12.55	3615	-20.61	20240125	2550	12.55	20240805	3970	-27.71	20231123	2550	12.55	20240805	4.29	N	045390	100	71 억		3698533	N	N	0	N	00	N
123	20240808	150439	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	2870	-25	5	-0.86	673455120	234769	46.93	2865	2890	2835	3760	2030	2895	2868.24	5.25	0	-46306	2978	2936	2868	2826	2758	2957	2847	71	865	100	2140	5	1	70473377	2023	18.76	1.66	12	0.33	153.00	1730.00	3970	20231123	-27.71	2550	20240805	12.55	3615	-20.61	20240125	2550	12.55	20240805	3970	-27.71	20231123	2550	12.55	20240805	4.29	N	045390	100	71 억		3698533	N	N	0	N	00	N
124	20240808	140440	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	2865	-30	5	-1.04	555489080	193646	38.71	2865	2890	2835	3760	2030	2895	2868.16	5.25	0	-39156	2978	2936	2868	2826	2758	2957	2847	71	865	100	2140	5	1	70473377	2019	18.73	1.66	12	0.27	153.00	1730.00	3970	20231123	-27.83	2550	20240805	12.35	3615	-20.75	20240125	2550	12.35	20240805	3970	-27.83	20231123	2550	12.35	20240805	4.29	N	045390	100	71 억		3698533	N	N	0	N	00	N
125	20240808	130441	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	2880	-15	5	-0.52	428907115	149459	29.88	2865	2890	2835	3760	2030	2895	2869.21	5.25	0	-32870	2978	2936	2868	2826	2758	2957	2847	71	865	100	2140	5	1	70473377	2030	18.82	1.66	12	0.21	153.00	1730.00	3970	20231123	-27.46	2550	20240805	12.94	3615	-20.33	20240125	2550	12.94	20240805	3970	-27.46	20231123	2550	12.94	20240805	4.29	N	045390	100	71 억		3698533	N	N	0	N	00	N
126	20240808	120446	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	2880	-15	5	-0.52	394974315	137675	27.52	2865	2890	2835	3760	2030	2895	2868.31	5.25	0	-31983	2978	2936	2868	2826	2758	2957	2847	71	865	100	2140	5	1	70473377	2030	18.82	1.66	12	0.20	153.00	1730.00	3970	20231123	-27.46	2550	20240805	12.94	3615	-20.33	20240125	2550	12.94	20240805	3970	-27.46	20231123	2550	12.94	20240805	4.29	N	045390	100	71 억		3698533	N	N	0	N	00	N
127	20240808	110442	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	2870	-25	5	-0.86	286553875	99967	19.98	2865	2890	2835	3760	2030	2895	2865.60	5.25	0	-23931	2978	2936	2868	2826	2758	2957	2847	71	865	100	2140	5	1	70473377	2023	18.76	1.66	12	0.14	153.00	1730.00	3970	20231123	-27.71	2550	20240805	12.55	3615	-20.61	20240125	2550	12.55	20240805	3970	-27.71	20231123	2550	12.55	20240805	4.29	N	045390	100	71 억		3698533	N	N	0	N	00	N
128	20240808	100438	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	2865	-30	5	-1.04	202373345	70598	14.11	2865	2890	2835	3760	2030	2895	2865.30	5.25	0	-14965	2978	2936	2868	2826	2758	2957	2847	71	865	100	2140	5	1	70473377	2019	18.73	1.66	12	0.10	153.00	1730.00	3970	20231123	-27.83	2550	20240805	12.35	3615	-20.75	20240125	2550	12.35	20240805	3970	-27.83	20231123	2550	12.35	20240805	4.29	N	045390	100	71 억		3698533	N	N	0	N	00	N
129	20240808	090437	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	2860	-35	5	-1.21	17713235	6153	1.23	2865	2870	2855	3760	2030	2895	2863.41	5.25	0	-650	2978	2936	2868	2826	2758	2957	2847	71	865	100	2140	5	1	70473377	2016	18.69	1.65	12	0.01	153.00	1730.00	3970	20231123	-27.96	2550	20240805	12.16	3615	-20.89	20240125	2550	12.16	20240805	3970	-27.96	20231123	2550	12.16	20240805	4.29	N	045390	100	71 억		3698533	N	N	0	N	00	N
130	20240807	160429	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	2895	90	2	3.21	1431251180	497459	55.43	2800	2910	2800	3645	1965	2805	2877.11	4.96	0	199564	2971	2887	2761	2677	2551	2930	2720	71	840	100	2070	5	1	70473377	2040	18.92	1.67	12	0.71	153.00	1730.00	3970	20231123	-27.08	2550	20240805	13.53	3615	-19.92	20240125	2550	13.53	20240805	3970	-27.08	20231123	2550	13.53	20240805	4.69	N	045390	100	71 억		3498396	N	N	1	N	00	N
131	20240807	150436	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	2880	75	2	2.67	1387017180	482151	53.72	2800	2910	2800	3645	1965	2805	2876.73	4.96	0	196816	2971	2887	2761	2677	2551	2930	2720	71	840	100	2070	5	1	70473377	2030	18.82	1.66	12	0.68	153.00	1730.00	3970	20231123	-27.46	2550	20240805	12.94	3615	-20.33	20240125	2550	12.94	20240805	3970	-27.46	20231123	2550	12.94	20240805	4.69	N	045390	100	71 억		3498396	N	N	1	N	00	N
132	20240807	140440	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	2905	100	2	3.57	1283127185	446302	49.73	2800	2910	2800	3645	1965	2805	2875.02	4.96	0	190089	2971	2887	2761	2677	2551	2930	2720	71	840	100	2070	5	1	70473377	2047	18.99	1.68	12	0.63	153.00	1730.00	3970	20231123	-26.83	2550	20240805	13.92	3615	-19.64	20240125	2550	13.92	20240805	3970	-26.83	20231123	2550	13.92	20240805	4.69	N	045390	100	71 억		3498396	N	N	1	N	00	N
133	20240807	130437	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	2900	95	2	3.39	1179788620	410670	45.76	2800	2900	2800	3645	1965	2805	2872.84	4.96	0	184928	2971	2887	2761	2677	2551	2930	2720	71	840	100	2070	5	1	70473377	2044	18.95	1.68	12	0.58	153.00	1730.00	3970	20231123	-26.95	2550	20240805	13.73	3615	-19.78	20240125	2550	13.73	20240805	3970	-26.95	20231123	2550	13.73	20240805	4.69	N	045390	100	71 억		3498396	N	N	1	N	00	N
134	20240807	120439	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	2890	85	2	3.03	951599790	331681	36.96	2800	2895	2800	3645	1965	2805	2869.02	4.96	0	148780	2971	2887	2761	2677	2551	2930	2720	71	840	100	2070	5	1	70473377	2037	18.89	1.67	12	0.47	153.00	1730.00	3970	20231123	-27.20	2550	20240805	13.33	3615	-20.06	20240125	2550	13.33	20240805	3970	-27.20	20231123	2550	13.33	20240805	4.69	N	045390	100	71 억		3498396	N	N	1	N	00	N
135	20240807	110437	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	2880	75	2	2.67	720332870	251524	28.03	2800	2895	2800	3645	1965	2805	2863.88	4.96	0	97360	2971	2887	2761	2677	2551	2930	2720	71	840	100	2070	5	1	70473377	2030	18.82	1.66	12	0.36	153.00	1730.00	3970	20231123	-27.46	2550	20240805	12.94	3615	-20.33	20240125	2550	12.94	20240805	3970	-27.46	20231123	2550	12.94	20240805	4.69	N	045390	100	71 억		3498396	N	N	1	N	00	N
136	20240807	100433	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	2890	85	2	3.03	508086425	177768	19.81	2800	2895	2800	3645	1965	2805	2858.15	4.96	0	53677	2971	2887	2761	2677	2551	2930	2720	71	840	100	2070	5	1	70473377	2037	18.89	1.67	12	0.25	153.00	1730.00	3970	20231123	-27.20	2550	20240805	13.33	3615	-20.06	20240125	2550	13.33	20240805	3970	-27.20	20231123	2550	13.33	20240805	4.69	N	045390	100	71 억		3498396	N	N	1	N	00	N
137	20240807	090433	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	2820	15	2	0.53	59884875	21334	2.38	2800	2820	2800	3645	1965	2805	2807.02	4.96	0	2053	2971	2887	2761	2677	2551	2930	2720	71	840	100	2070	5	1	70473377	1987	18.43	1.63	12	0.03	153.00	1730.00	3970	20231123	-28.97	2550	20240805	10.59	3615	-21.99	20240125	2550	10.59	20240805	3970	-28.97	20231123	2550	10.59	20240805	4.69	N	045390	100	71 억		3498396	N	N	1	N	00	N
138	20240806	160429	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	2805	115	2	4.28	2441080535	883201	57.23	2635	2845	2635	3495	1885	2690	2763.90	4.92	0	29699	3196	2942	2746	2492	2296	2845	2395	71	805	100	1990	5	1	70473377	1977	18.33	1.62	12	1.25	153.00	1730.00	3970	20231123	-29.35	2550	20240805	10.00	3615	-22.41	20240125	2550	10.00	20240805	3970	-29.35	20231123	2550	10.00	20240805	4.92	N	045390	100	71 억		3469013	N	N	1	N	00	N
139	20240806	150436	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	2805	115	2	4.28	2376708135	860274	55.74	2635	2845	2635	3495	1885	2690	2762.73	4.92	0	30914	3196	2942	2746	2492	2296	2845	2395	71	805	100	1990	5	1	70473377	1977	18.33	1.62	12	1.22	153.00	1730.00	3970	20231123	-29.35	2550	20240805	10.00	3615	-22.41	20240125	2550	10.00	20240805	3970	-29.35	20231123	2550	10.00	20240805	4.92	N	045390	100	71 억		3469013	N	N	0	N	00	N
140	20240806	140433	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	2790	100	2	3.72	2289474400	829138	53.73	2635	2845	2635	3495	1885	2690	2761.27	4.92	0	16218	3196	2942	2746	2492	2296	2845	2395	71	805	100	1990	5	1	70473377	1966	18.24	1.61	12	1.18	153.00	1730.00	3970	20231123	-29.72	2550	20240805	9.41	3615	-22.82	20240125	2550	9.41	20240805	3970	-29.72	20231123	2550	9.41	20240805	4.92	N	045390	100	71 억		3469013	N	N	0	N	00	N
141	20240806	130433	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	2815	125	2	4.65	2220779225	804598	52.14	2635	2845	2635	3495	1885	2690	2760.11	4.92	0	12803	3196	2942	2746	2492	2296	2845	2395	71	805	100	1990	5	1	70473377	1984	18.40	1.63	12	1.14	153.00	1730.00	3970	20231123	-29.09	2550	20240805	10.39	3615	-22.13	20240125	2550	10.39	20240805	3970	-29.09	20231123	2550	10.39	20240805	4.92	N	045390	100	71 억		3469013	N	N	0	N	00	N
142	20240806	120436	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	2785	95	2	3.53	2108550710	764542	49.54	2635	2845	2635	3495	1885	2690	2757.93	4.92	0	10698	3196	2942	2746	2492	2296	2845	2395	71	805	100	1990	5	1	70473377	1963	18.20	1.61	12	1.08	153.00	1730.00	3970	20231123	-29.85	2550	20240805	9.22	3615	-22.96	20240125	2550	9.22	20240805	3970	-29.85	20231123	2550	9.22	20240805	4.92	N	045390	100	71 억		3469013	N	N	0	N	00	N
143	20240806	110431	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	2785	95	2	3.53	1719796455	625073	40.50	2635	2845	2635	3495	1885	2690	2751.35	4.92	0	25752	3196	2942	2746	2492	2296	2845	2395	71	805	100	1990	5	1	70473377	1963	18.20	1.61	12	0.89	153.00	1730.00	3970	20231123	-29.85	2550	20240805	9.22	3615	-22.96	20240125	2550	9.22	20240805	3970	-29.85	20231123	2550	9.22	20240805	4.92	N	045390	100	71 억		3469013	N	N	0	N	00	N
144	20240806	100430	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	2830	140	2	5.20	1416719155	516523	33.47	2635	2845	2635	3495	1885	2690	2742.80	4.92	0	42383	3196	2942	2746	2492	2296	2845	2395	71	805	100	1990	5	1	70473377	1994	18.50	1.64	12	0.73	153.00	1730.00	3970	20231123	-28.72	2550	20240805	10.98	3615	-21.72	20240125	2550	10.98	20240805	3970	-28.72	20231123	2550	10.98	20240805	4.92	N	045390	100	71 억		3469013	N	N	0	N	00	N
145	20240806	090431	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	2730	40	2	1.49	538079645	201231	13.04	2635	2770	2635	3495	1885	2690	2673.94	4.92	0	56805	3196	2942	2746	2492	2296	2845	2395	71	805	100	1990	5	1	70473377	1924	17.84	1.58	12	0.29	153.00	1730.00	3970	20231123	-31.23	2550	20240805	7.06	3615	-24.48	20240125	2550	7.06	20240805	3970	-31.23	20231123	2550	7.06	20240805	4.92	N	045390	100	71 억		3469013	N	N	0	N	00	N
146	20240805	160424	55	60.00	KOSDAQ	신저가	일반전기전자	N	N	N	Y	60	N	2690	-320	5	-10.63	4214370025	1520076	145.92	2980	3000	2550	3910	2110	3010	2772.65	4.83	0	66004	3136	3072	3036	2972	2936	3055	2955	71	900	100	2220	5	1	70473377	1896	17.58	1.55	12	2.16	153.00	1730.00	3970	20231123	-32.24	2550	20240805	5.49	3615	-25.59	20240125	2550	5.49	20240805	3970	-32.24	20231123	2550	5.49	20240805	4.99	N	045390	100	71 억		3401507	N	N	0	N	00	N
147	20240805	150430	55	60.00	KOSDAQ	신저가	일반전기전자	N	N	N	Y	60	N	2675	-335	5	-11.13	3678486095	1316592	126.39	2980	3000	2550	3910	2110	3010	2793.95	4.83	0	34036	3136	3072	3036	2972	2936	3055	2955	71	900	100	2220	5	1	70473377	1885	17.48	1.55	12	1.87	153.00	1730.00	3970	20231123	-32.62	2550	20240805	4.90	3615	-26.00	20240125	2550	4.90	20240805	3970	-32.62	20231123	2550	4.90	20240805	4.99	N	045390	100	71 억		3401507	N	N	0	N	00	N
148	20240805	140432	58	60.00	KOSDAQ	신저가	일반전기전자	N	N	N	Y	60	N	2720	-290	5	-9.63	2724349470	954328	91.61	2980	3000	2710	3910	2110	3010	2854.73	4.83	0	-103165	3136	3072	3036	2972	2936	3055	2955	71	900	100	2220	5	1	70473377	1917	17.78	1.57	12	1.35	153.00	1730.00	3970	20231123	-31.49	2710	20240805	0.37	3615	-24.76	20240125	2710	0.37	20240805	3970	-31.49	20231123	2710	0.37	20240805	4.99	N	045390	100	71 억		3401507	N	N	0	N	00	N
149	20240805	130430	55	60.00	KOSDAQ	신저가	일반전기전자	N	N	N	Y	60	N	2760	-250	5	-8.31	2309661835	803377	77.12	2980	3000	2750	3910	2110	3010	2874.94	4.83	0	-123209	3136	3072	3036	2972	2936	3055	2955	71	900	100	2220	5	1	70473377	1945	18.04	1.60	12	1.14	153.00	1730.00	3970	20231123	-30.48	2750	20240805	0.36	3615	-23.65	20240125	2750	0.36	20240805	3970	-30.48	20231123	2750	0.36	20240805	4.99	N	045390	100	71 억		3401507	N	N	0	N	00	N
150	20240805	120427	55	60.00	KOSDAQ	신저가	일반전기전자	N	N	N	Y	60	N	2815	-195	5	-6.48	1978398255	685238	65.78	2980	3000	2815	3910	2110	3010	2887.17	4.83	0	-96155	3136	3072	3036	2972	2936	3055	2955	71	900	100	2220	5	1	70473377	1984	18.40	1.63	12	0.97	153.00	1730.00	3970	20231123	-29.09	2815	20240805	0.00	3615	-22.13	20240125	2815	0.00	20240805	3970	-29.09	20231123	2815	0.00	20240805	4.99	N	045390	100	71 억		3401507	N	N	0	N	00	N
151	20240805	110432	55	60.00	KOSDAQ	신저가	일반전기전자	N	N	N	Y	60	N	2860	-150	5	-4.98	1679643570	579580	55.64	2980	3000	2845	3910	2110	3010	2898.04	4.83	0	-81103	3136	3072	3036	2972	2936	3055	2955	71	900	100	2220	5	1	70473377	2016	18.69	1.65	12	0.82	153.00	1730.00	3970	20231123	-27.96	2845	20240805	0.53	3615	-20.89	20240125	2845	0.53	20240805	3970	-27.96	20231123	2845	0.53	20240805	4.99	N	045390	100	71 억		3401507	N	N	0	N	00	N
152	20240805	100427	55	60.00	KOSDAQ	신저가	일반전기전자	N	N	N	Y	60	N	2905	-105	5	-3.49	967548520	331523	31.82	2980	3000	2885	3910	2110	3010	2918.50	4.83	0	-49693	3136	3072	3036	2972	2936	3055	2955	71	900	100	2220	5	1	70473377	2047	18.99	1.68	12	0.47	153.00	1730.00	3970	20231123	-26.83	2885	20240805	0.69	3615	-19.64	20240125	2885	0.69	20240805	3970	-26.83	20231123	2885	0.69	20240805	4.99	N	045390	100	71 억		3401507	N	N	0	N	00	N
153	20240805	090425	55	60.00	KOSDAQ	신저가	일반전기전자	N	N	N	Y	60	N	2945	-65	5	-2.16	213963265	72355	6.95	2980	3000	2925	3910	2110	3010	2957.13	4.83	0	-29026	3136	3072	3036	2972	2936	3055	2955	71	900	100	2220	5	1	70473377	2075	19.25	1.70	12	0.10	153.00	1730.00	3970	20231123	-25.82	2925	20240805	0.68	3615	-18.53	20240125	2925	0.68	20240805	3970	-25.82	20231123	2925	0.68	20240805	4.99	N	045390	100	71 억		3401507	N	N	0	N	00	N
154	20240802	160421	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	3010	-115	5	-3.68	3128527235	1035752	311.86	3100	3100	3000	4060	2190	3125	3020.54	5.11	0	-197326	3171	3147	3126	3102	3081	3160	3115	71	935	100	2310	5	1	70473377	2121	19.67	1.74	12	1.47	153.00	1730.00	3970	20231123	-24.18	2950	20230817	2.03	3615	-16.74	20240125	2975	1.18	20240628	3970	-24.18	20231123	2950	2.03	20230817	5.02	N	045390	100	71 억		3598833	N	N	0	N	00	N
155	20240802	150420	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	3010	-115	5	-3.68	2851364345	943518	284.09	3100	3100	3000	4060	2190	3125	3022.06	5.11	0	-174272	3171	3147	3126	3102	3081	3160	3115	71	935	100	2310	5	1	70473377	2121	19.67	1.74	12	1.34	153.00	1730.00	3970	20231123	-24.18	2950	20230817	2.03	3615	-16.74	20240125	2975	1.18	20240628	3970	-24.18	20231123	2950	2.03	20230817	5.02	N	045390	100	71 억		3598833	N	N	0	N	00	N
156	20240802	140424	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	3005	-120	5	-3.84	2632645215	870700	262.16	3100	3100	3000	4060	2190	3125	3023.60	5.11	0	-160568	3171	3147	3126	3102	3081	3160	3115	71	935	100	2310	5	1	70473377	2118	19.64	1.74	12	1.24	153.00	1730.00	3970	20231123	-24.31	2950	20230817	1.86	3615	-16.87	20240125	2975	1.01	20240628	3970	-24.31	20231123	2950	1.86	20230817	5.02	N	045390	100	71 억		3598833	N	N	0	N	00	N
157	20240802	130423	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	3010	-115	5	-3.68	2426944710	802274	241.56	3100	3100	3000	4060	2190	3125	3025.08	5.11	0	-144062	3171	3147	3126	3102	3081	3160	3115	71	935	100	2310	5	1	70473377	2121	19.67	1.74	12	1.14	153.00	1730.00	3970	20231123	-24.18	2950	20230817	2.03	3615	-16.74	20240125	2975	1.18	20240628	3970	-24.18	20231123	2950	2.03	20230817	5.02	N	045390	100	71 억		3598833	N	N	0	N	00	N
158	20240802	120423	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	3000	-125	5	-4.00	2161949920	714200	215.04	3100	3100	3000	4060	2190	3125	3027.09	5.11	0	-130760	3171	3147	3126	3102	3081	3160	3115	71	935	100	2310	5	1	70473377	2114	19.61	1.73	12	1.01	153.00	1730.00	3970	20231123	-24.43	2950	20230817	1.69	3615	-17.01	20240125	2975	0.84	20240628	3970	-24.43	20231123	2950	1.69	20230817	5.02	N	045390	100	71 억		3598833	N	N	0	N	00	N
159	20240802	110422	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	3015	-110	5	-3.52	1433683320	471876	142.08	3100	3100	3010	4060	2190	3125	3038.26	5.11	0	-106627	3171	3147	3126	3102	3081	3160	3115	71	935	100	2310	5	1	70473377	2125	19.71	1.74	12	0.67	153.00	1730.00	3970	20231123	-24.06	2950	20230817	2.20	3615	-16.60	20240125	2975	1.34	20240628	3970	-24.06	20231123	2950	2.20	20230817	5.02	N	045390	100	71 억		3598833	N	N	0	N	00	N
160	20240802	100420	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	3045	-80	5	-2.56	1011639740	332077	99.99	3100	3100	3020	4060	2190	3125	3046.40	5.11	0	-44346	3171	3147	3126	3102	3081	3160	3115	71	935	100	2310	5	1	70473377	2146	19.90	1.76	12	0.47	153.00	1730.00	3970	20231123	-23.30	2950	20230817	3.22	3615	-15.77	20240125	2975	2.35	20240628	3970	-23.30	20231123	2950	3.22	20230817	5.02	N	045390	100	71 억		3598833	N	N	0	N	00	N
161	20240802	090426	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	3085	-40	5	-1.28	110020770	35652	10.73	3100	3100	3070	4060	2190	3125	3085.96	5.11	0	-12606	3171	3147	3126	3102	3081	3160	3115	71	935	100	2310	5	1	70473377	2174	20.16	1.78	12	0.05	153.00	1730.00	3970	20231123	-22.29	2950	20230817	4.58	3615	-14.66	20240125	2975	3.70	20240628	3970	-22.29	20231123	2950	4.58	20230817	5.02	N	045390	100	71 억		3598833	N	N	0	N	00	N
162	20240801	160419	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	3125	5	2	0.16	1018879530	325104	67.88	3105	3150	3105	4055	2185	3120	3134.06	4.97	0	97916	3183	3151	3103	3071	3023	3167	3087	71	935	100	2300	5	1	70473377	2202	20.42	1.81	12	0.46	153.00	1730.00	3970	20231123	-21.28	2940	20230726	6.29	3615	-13.55	20240125	2975	5.04	20240628	3970	-21.28	20231123	2950	5.93	20230817	4.89	N	045390	100	71 억		3500815	N	N	0	N	00	N
163	20240801	150430	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	3130	10	2	0.32	889690780	283768	59.25	3105	3150	3105	4055	2185	3120	3135.31	4.97	0	89830	3183	3151	3103	3071	3023	3167	3087	71	935	100	2300	5	1	70473377	2206	20.46	1.81	12	0.40	153.00	1730.00	3970	20231123	-21.16	2940	20230726	6.46	3615	-13.42	20240125	2975	5.21	20240628	3970	-21.16	20231123	2950	6.10	20230817	4.89	N	045390	100	71 억		3500815	N	N	0	N	00	N
164	20240801	140427	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	3140	20	2	0.64	790513125	252093	52.63	3105	3150	3105	4055	2185	3120	3135.84	4.97	0	89111	3183	3151	3103	3071	3023	3167	3087	71	935	100	2300	5	1	70473377	2213	20.52	1.82	12	0.36	153.00	1730.00	3970	20231123	-20.91	2940	20230726	6.80	3615	-13.14	20240125	2975	5.55	20240628	3970	-20.91	20231123	2950	6.44	20230817	4.89	N	045390	100	71 억		3500815	N	N	0	N	00	N
165	20240801	130422	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	3140	20	2	0.64	734663335	234296	48.92	3105	3150	3105	4055	2185	3120	3135.67	4.97	0	89731	3183	3151	3103	3071	3023	3167	3087	71	935	100	2300	5	1	70473377	2213	20.52	1.82	12	0.33	153.00	1730.00	3970	20231123	-20.91	2940	20230726	6.80	3615	-13.14	20240125	2975	5.55	20240628	3970	-20.91	20231123	2950	6.44	20230817	4.89	N	045390	100	71 억		3500815	N	N	0	N	00	N
166	20240801	120423	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	3140	20	2	0.64	644248650	205486	42.90	3105	3150	3105	4055	2185	3120	3135.30	4.97	0	85924	3183	3151	3103	3071	3023	3167	3087	71	935	100	2300	5	1	70473377	2213	20.52	1.82	12	0.29	153.00	1730.00	3970	20231123	-20.91	2940	20230726	6.80	3615	-13.14	20240125	2975	5.55	20240628	3970	-20.91	20231123	2950	6.44	20230817	4.89	N	045390	100	71 억		3500815	N	N	0	N	00	N
167	20240801	110425	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	3130	10	2	0.32	573270485	182816	38.17	3105	3150	3105	4055	2185	3120	3135.84	4.97	0	78349	3183	3151	3103	3071	3023	3167	3087	71	935	100	2300	5	1	70473377	2206	20.46	1.81	12	0.26	153.00	1730.00	3970	20231123	-21.16	2940	20230726	6.46	3615	-13.42	20240125	2975	5.21	20240628	3970	-21.16	20231123	2950	6.10	20230817	4.89	N	045390	100	71 억		3500815	N	N	0	N	00	N
168	20240801	100422	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	3140	20	2	0.64	413469170	131833	27.53	3105	3150	3105	4055	2185	3120	3136.40	4.97	0	84055	3183	3151	3103	3071	3023	3167	3087	71	935	100	2300	5	1	70473377	2213	20.52	1.82	12	0.19	153.00	1730.00	3970	20231123	-20.91	2940	20230726	6.80	3615	-13.14	20240125	2975	5.55	20240628	3970	-20.91	20231123	2950	6.44	20230817	4.89	N	045390	100	71 억		3500815	N	N	0	N	00	N
169	20240801	090414	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	3125	5	2	0.16	25493435	8192	1.71	3105	3130	3105	4055	2185	3120	3111.24	4.97	0	3127	3183	3151	3103	3071	3023	3167	3087	71	935	100	2300	5	1	70473377	2202	20.42	1.81	12	0.01	153.00	1730.00	3970	20231123	-21.28	2940	20230726	6.29	3615	-13.55	20240125	2975	5.04	20240628	3970	-21.28	20231123	2950	5.93	20230817	4.89	N	045390	100	71 억		3500815	N	N	0	N	00	N