KissMeData/122990/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	160817	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	6520	160	2	2.52	356419070	55567	169.76	6370	6530	6300	8260	4460	6360	6414.22	5.25	0	-1217	6500	6430	6350	6280	6200	6465	6315	141	1900	500	4700	10	1	28186941	1838	13.90	0.52	12	0.20	469.00	12579.00	9430	20240503	-30.86	5870	20231024	11.07	9430	-30.86	20240503	6090	7.06	20240805	9430	-30.86	20240503	5870	11.07	20231024	0.82	N	122990	500	140 억		1478500	N	N	0	N	00	N
3	20240830	150823	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	6480	120	2	1.89	336398610	52486	160.35	6370	6510	6300	8260	4460	6360	6409.30	5.25	0	-290	6500	6430	6350	6280	6200	6465	6315	141	1900	500	4700	10	1	28186941	1827	13.82	0.52	12	0.19	469.00	12579.00	9430	20240503	-31.28	5870	20231024	10.39	9430	-31.28	20240503	6090	6.40	20240805	9430	-31.28	20240503	5870	10.39	20231024	0.82	N	122990	500	140 억		1478500	N	N	0	N	00	N
4	20240830	140824	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	6410	50	2	0.79	189158630	29689	90.70	6370	6440	6300	8260	4460	6360	6371.34	5.25	0	-1684	6500	6430	6350	6280	6200	6465	6315	141	1900	500	4700	10	1	28186941	1807	13.67	0.51	12	0.11	469.00	12579.00	9430	20240503	-32.03	5870	20231024	9.20	9430	-32.03	20240503	6090	5.25	20240805	9430	-32.03	20240503	5870	9.20	20231024	0.82	N	122990	500	140 억		1478500	N	N	0	N	00	N
5	20240830	130819	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	6340	-20	5	-0.31	115687880	18196	55.59	6370	6440	6300	8260	4460	6360	6357.87	5.25	0	-5838	6500	6430	6350	6280	6200	6465	6315	141	1900	500	4700	10	1	28186941	1787	13.52	0.50	12	0.06	469.00	12579.00	9430	20240503	-32.77	5870	20231024	8.01	9430	-32.77	20240503	6090	4.11	20240805	9430	-32.77	20240503	5870	8.01	20231024	0.82	N	122990	500	140 억		1478500	N	N	0	N	00	N
6	20240830	120822	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	6350	-10	5	-0.16	86863370	13657	41.72	6370	6440	6300	8260	4460	6360	6360.36	5.25	0	-5266	6500	6430	6350	6280	6200	6465	6315	141	1900	500	4700	10	1	28186941	1790	13.54	0.50	12	0.05	469.00	12579.00	9430	20240503	-32.66	5870	20231024	8.18	9430	-32.66	20240503	6090	4.27	20240805	9430	-32.66	20240503	5870	8.18	20231024	0.82	N	122990	500	140 억		1478500	N	N	0	N	00	N
7	20240830	110830	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	6380	20	2	0.31	59311520	9323	28.48	6370	6440	6300	8260	4460	6360	6361.85	5.25	0	-2406	6500	6430	6350	6280	6200	6465	6315	141	1900	500	4700	10	1	28186941	1798	13.60	0.51	12	0.03	469.00	12579.00	9430	20240503	-32.34	5870	20231024	8.69	9430	-32.34	20240503	6090	4.76	20240805	9430	-32.34	20240503	5870	8.69	20231024	0.82	N	122990	500	140 억		1478500	N	N	0	N	00	N
8	20240830	100826	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	6360	0	3	0.00	37504460	5904	18.04	6370	6440	6300	8260	4460	6360	6352.38	5.25	0	-1845	6500	6430	6350	6280	6200	6465	6315	141	1900	500	4700	10	1	28186941	1793	13.56	0.51	12	0.02	469.00	12579.00	9430	20240503	-32.56	5870	20231024	8.35	9430	-32.56	20240503	6090	4.43	20240805	9430	-32.56	20240503	5870	8.35	20231024	0.82	N	122990	500	140 억		1478500	N	N	0	N	00	N
9	20240830	090829	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	6400	40	2	0.63	892730	140	0.43	6370	6400	6360	8260	4460	6360	6376.64	5.25	0	8	6500	6430	6350	6280	6200	6465	6315	141	1900	500	4700	10	1	28186941	1804	13.65	0.51	12	0.00	469.00	12579.00	9430	20240503	-32.13	5870	20231024	9.03	9430	-32.13	20240503	6090	5.09	20240805	9430	-32.13	20240503	5870	9.03	20231024	0.82	N	122990	500	140 억		1478500	N	N	0	N	00	N
10	20240829	160828	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	6360	-40	5	-0.62	207850770	32733	35.79	6330	6420	6270	8320	4480	6400	6349.87	5.27	0	-7908	6593	6496	6393	6296	6193	6445	6245	141	1920	500	4730	10	1	28186941	1793	13.56	0.51	12	0.12	469.00	12579.00	9430	20240503	-32.56	5870	20231024	8.35	9430	-32.56	20240503	6090	4.43	20240805	9430	-32.56	20240503	5870	8.35	20231024	0.79	N	122990	500	140 억		1486453	N	N	2	N	00	N
11	20240829	150836	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	6360	-40	5	-0.62	197090910	31042	33.95	6330	6420	6270	8320	4480	6400	6349.17	5.27	0	-7618	6593	6496	6393	6296	6193	6445	6245	141	1920	500	4730	10	1	28186941	1793	13.56	0.51	12	0.11	469.00	12579.00	9430	20240503	-32.56	5870	20231024	8.35	9430	-32.56	20240503	6090	4.43	20240805	9430	-32.56	20240503	5870	8.35	20231024	0.79	N	122990	500	140 억		1486453	N	N	2	N	00	N
12	20240829	140837	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	6370	-30	5	-0.47	118060260	18659	20.40	6330	6390	6270	8320	4480	6400	6327.25	5.27	0	-5300	6593	6496	6393	6296	6193	6445	6245	141	1920	500	4730	10	1	28186941	1796	13.58	0.51	12	0.07	469.00	12579.00	9430	20240503	-32.45	5870	20231024	8.52	9430	-32.45	20240503	6090	4.60	20240805	9430	-32.45	20240503	5870	8.52	20231024	0.79	N	122990	500	140 억		1486453	N	N	2	N	00	N
13	20240829	130838	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	6370	-30	5	-0.47	111847180	17682	19.34	6330	6390	6270	8320	4480	6400	6325.47	5.27	0	-5443	6593	6496	6393	6296	6193	6445	6245	141	1920	500	4730	10	1	28186941	1796	13.58	0.51	12	0.06	469.00	12579.00	9430	20240503	-32.45	5870	20231024	8.52	9430	-32.45	20240503	6090	4.60	20240805	9430	-32.45	20240503	5870	8.52	20231024	0.79	N	122990	500	140 억		1486453	N	N	2	N	00	N
14	20240829	120837	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	6360	-40	5	-0.62	103789820	16415	17.95	6330	6390	6270	8320	4480	6400	6322.86	5.27	0	-4705	6593	6496	6393	6296	6193	6445	6245	141	1920	500	4730	10	1	28186941	1793	13.56	0.51	12	0.06	469.00	12579.00	9430	20240503	-32.56	5870	20231024	8.35	9430	-32.56	20240503	6090	4.43	20240805	9430	-32.56	20240503	5870	8.35	20231024	0.79	N	122990	500	140 억		1486453	N	N	2	N	00	N
15	20240829	110837	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	6350	-50	5	-0.78	89079920	14097	15.42	6330	6390	6270	8320	4480	6400	6319.06	5.27	0	-4191	6593	6496	6393	6296	6193	6445	6245	141	1920	500	4730	10	1	28186941	1790	13.54	0.50	12	0.05	469.00	12579.00	9430	20240503	-32.66	5870	20231024	8.18	9430	-32.66	20240503	6090	4.27	20240805	9430	-32.66	20240503	5870	8.18	20231024	0.79	N	122990	500	140 억		1486453	N	N	2	N	00	N
16	20240829	100830	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	6340	-60	5	-0.94	74351700	11774	12.88	6330	6390	6270	8320	4480	6400	6314.89	5.27	0	-3642	6593	6496	6393	6296	6193	6445	6245	141	1920	500	4730	10	1	28186941	1787	13.52	0.50	12	0.04	469.00	12579.00	9430	20240503	-32.77	5870	20231024	8.01	9430	-32.77	20240503	6090	4.11	20240805	9430	-32.77	20240503	5870	8.01	20231024	0.79	N	122990	500	140 억		1486453	N	N	2	N	00	N
17	20240829	090835	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	6340	-60	5	-0.94	2850140	450	0.49	6330	6380	6330	8320	4480	6400	6333.35	5.27	0	-167	6593	6496	6393	6296	6193	6445	6245	141	1920	500	4730	10	1	28186941	1787	13.52	0.50	12	0.00	469.00	12579.00	9430	20240503	-32.77	5870	20231024	8.01	9430	-32.77	20240503	6090	4.11	20240805	9430	-32.77	20240503	5870	8.01	20231024	0.79	N	122990	500	140 억		1486453	N	N	2	N	00	N
18	20240828	160809	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	6400	-60	5	-0.93	569029920	89856	59.34	6490	6490	6290	8390	4530	6460	6332.69	5.24	0	9245	6620	6540	6420	6340	6220	6580	6380	141	1930	500	4780	10	1	28186941	1804	13.65	0.51	12	0.32	469.00	12579.00	9430	20240503	-32.13	5870	20231024	9.03	9430	-32.13	20240503	6090	5.09	20240805	9430	-32.13	20240503	5870	9.03	20231024	0.72	N	122990	500	140 억		1477058	N	N	2	N	00	N
19	20240828	150813	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	6420	-40	5	-0.62	554177700	87539	57.81	6490	6490	6290	8390	4530	6460	6330.64	5.24	0	10046	6620	6540	6420	6340	6220	6580	6380	141	1930	500	4780	10	1	28186941	1810	13.69	0.51	12	0.31	469.00	12579.00	9430	20240503	-31.92	5870	20231024	9.37	9430	-31.92	20240503	6090	5.42	20240805	9430	-31.92	20240503	5870	9.37	20231024	0.72	N	122990	500	140 억		1477058	N	N	4	N	00	N
20	20240828	140816	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	6400	-60	5	-0.93	535640700	84639	55.89	6490	6490	6290	8390	4530	6460	6328.53	5.24	0	9951	6620	6540	6420	6340	6220	6580	6380	141	1930	500	4780	10	1	28186941	1804	13.65	0.51	12	0.30	469.00	12579.00	9430	20240503	-32.13	5870	20231024	9.03	9430	-32.13	20240503	6090	5.09	20240805	9430	-32.13	20240503	5870	9.03	20231024	0.72	N	122990	500	140 억		1477058	N	N	4	N	00	N
21	20240828	130813	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	6360	-100	5	-1.55	520013030	82193	54.28	6490	6490	6290	8390	4530	6460	6326.73	5.24	0	11443	6620	6540	6420	6340	6220	6580	6380	141	1930	500	4780	10	1	28186941	1793	13.56	0.51	12	0.29	469.00	12579.00	9430	20240503	-32.56	5870	20231024	8.35	9430	-32.56	20240503	6090	4.43	20240805	9430	-32.56	20240503	5870	8.35	20231024	0.72	N	122990	500	140 억		1477058	N	N	4	N	00	N
22	20240828	120811	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	6340	-120	5	-1.86	503629680	79611	52.57	6490	6490	6290	8390	4530	6460	6326.13	5.24	0	11989	6620	6540	6420	6340	6220	6580	6380	141	1930	500	4780	10	1	28186941	1787	13.52	0.50	12	0.28	469.00	12579.00	9430	20240503	-32.77	5870	20231024	8.01	9430	-32.77	20240503	6090	4.11	20240805	9430	-32.77	20240503	5870	8.01	20231024	0.72	N	122990	500	140 억		1477058	N	N	4	N	00	N
23	20240828	110811	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	6360	-100	5	-1.55	456390490	72166	47.66	6490	6490	6290	8390	4530	6460	6324.18	5.24	0	14313	6620	6540	6420	6340	6220	6580	6380	141	1930	500	4780	10	1	28186941	1793	13.56	0.51	12	0.26	469.00	12579.00	9430	20240503	-32.56	5870	20231024	8.35	9430	-32.56	20240503	6090	4.43	20240805	9430	-32.56	20240503	5870	8.35	20231024	0.72	N	122990	500	140 억		1477058	N	N	4	N	00	N
24	20240828	100839	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	6390	-70	5	-1.08	437703750	69238	45.72	6490	6490	6290	8390	4530	6460	6321.73	5.24	0	15564	6620	6540	6420	6340	6220	6580	6380	141	1930	500	4780	10	1	28186941	1801	13.62	0.51	12	0.25	469.00	12579.00	9430	20240503	-32.24	5870	20231024	8.86	9430	-32.24	20240503	6090	4.93	20240805	9430	-32.24	20240503	5870	8.86	20231024	0.72	N	122990	500	140 억		1477058	N	N	4	N	00	N
25	20240828	090825	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	6370	-90	5	-1.39	25961050	4054	2.68	6490	6490	6370	8390	4530	6460	6403.81	5.24	0	518	6620	6540	6420	6340	6220	6580	6380	141	1930	500	4780	10	1	28186941	1796	13.58	0.51	12	0.01	469.00	12579.00	9430	20240503	-32.45	5870	20231024	8.52	9430	-32.45	20240503	6090	4.60	20240805	9430	-32.45	20240503	5870	8.52	20231024	0.72	N	122990	500	140 억		1477058	N	N	4	N	00	N
26	20240827	160809	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	6460	-10	5	-0.15	960287220	151388	223.68	6440	6500	6300	8410	4530	6470	6343.22	5.15	0	24392	6870	6670	6530	6330	6190	6600	6260	141	1940	500	4780	10	1	28186941	1821	13.77	0.51	12	0.54	469.00	12579.00	9430	20240503	-31.50	5870	20231024	10.05	9430	-31.50	20240503	6090	6.08	20240805	9430	-31.50	20240503	5870	10.05	20231024	0.73	N	122990	500	140 억		1452211	N	N	4	N	00	N
27	20240827	150812	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	6410	-60	5	-0.93	935424050	147529	217.98	6440	6490	6300	8410	4530	6470	6340.61	5.15	0	23860	6870	6670	6530	6330	6190	6600	6260	141	1940	500	4780	10	1	28186941	1807	13.67	0.51	12	0.52	469.00	12579.00	9430	20240503	-32.03	5870	20231024	9.20	9430	-32.03	20240503	6090	5.25	20240805	9430	-32.03	20240503	5870	9.20	20231024	0.73	N	122990	500	140 억		1452211	N	N	0	N	00	N
28	20240827	140815	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	6380	-90	5	-1.39	874716530	138061	203.99	6440	6490	6300	8410	4530	6470	6335.73	5.15	0	22979	6870	6670	6530	6330	6190	6600	6260	141	1940	500	4780	10	1	28186941	1798	13.60	0.51	12	0.49	469.00	12579.00	9430	20240503	-32.34	5870	20231024	8.69	9430	-32.34	20240503	6090	4.76	20240805	9430	-32.34	20240503	5870	8.69	20231024	0.73	N	122990	500	140 억		1452211	N	N	0	N	00	N
29	20240827	130818	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	6400	-70	5	-1.08	644482790	101663	150.21	6440	6490	6300	8410	4530	6470	6339.40	5.15	0	19372	6870	6670	6530	6330	6190	6600	6260	141	1940	500	4780	10	1	28186941	1804	13.65	0.51	12	0.36	469.00	12579.00	9430	20240503	-32.13	5870	20231024	9.03	9430	-32.13	20240503	6090	5.09	20240805	9430	-32.13	20240503	5870	9.03	20231024	0.73	N	122990	500	140 억		1452211	N	N	0	N	00	N
30	20240827	120819	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	6320	-150	5	-2.32	558457030	88060	130.11	6440	6490	6300	8410	4530	6470	6341.78	5.15	0	18854	6870	6670	6530	6330	6190	6600	6260	141	1940	500	4780	10	1	28186941	1781	13.48	0.50	12	0.31	469.00	12579.00	9430	20240503	-32.98	5870	20231024	7.67	9430	-32.98	20240503	6090	3.78	20240805	9430	-32.98	20240503	5870	7.67	20231024	0.73	N	122990	500	140 억		1452211	N	N	0	N	00	N
31	20240827	110815	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	6390	-80	5	-1.24	371396660	58520	86.46	6440	6490	6300	8410	4530	6470	6346.49	5.15	0	14602	6870	6670	6530	6330	6190	6600	6260	141	1940	500	4780	10	1	28186941	1801	13.62	0.51	12	0.21	469.00	12579.00	9430	20240503	-32.24	5870	20231024	8.86	9430	-32.24	20240503	6090	4.93	20240805	9430	-32.24	20240503	5870	8.86	20231024	0.73	N	122990	500	140 억		1452211	N	N	0	N	00	N
32	20240827	100814	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	6350	-120	5	-1.85	196368110	30802	45.51	6440	6490	6350	8410	4530	6470	6375.17	5.15	0	7127	6870	6670	6530	6330	6190	6600	6260	141	1940	500	4780	10	1	28186941	1790	13.54	0.50	12	0.11	469.00	12579.00	9430	20240503	-32.66	5870	20231024	8.18	9430	-32.66	20240503	6090	4.27	20240805	9430	-32.66	20240503	5870	8.18	20231024	0.73	N	122990	500	140 억		1452211	N	N	0	N	00	N
33	20240827	090813	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	6460	-10	5	-0.15	4948980	768	1.13	6440	6490	6430	8410	4530	6470	6443.98	5.15	0	-512	6870	6670	6530	6330	6190	6600	6260	141	1940	500	4780	10	1	28186941	1821	13.77	0.51	12	0.00	469.00	12579.00	9430	20240503	-31.50	5870	20231024	10.05	9430	-31.50	20240503	6090	6.08	20240805	9430	-31.50	20240503	5870	10.05	20231024	0.73	N	122990	500	140 억		1452211	N	N	0	N	00	N
34	20240826	160802	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	6470	-240	5	-3.58	437227710	67038	967.50	6720	6730	6390	8720	4700	6710	6522.09	5.16	0	-4030	6836	6772	6716	6652	6596	6745	6625	141	2010	500	4960	10	1	28186941	1824	13.80	0.51	12	0.24	469.00	12579.00	9430	20240503	-31.39	5870	20231024	10.22	9430	-31.39	20240503	6090	6.24	20240805	9430	-31.39	20240503	5870	10.22	20231024	0.72	N	122990	500	140 억		1454416	N	N	0	N	00	N
35	20240826	150807	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	6490	-220	5	-3.28	412706910	63229	912.53	6720	6730	6400	8720	4700	6710	6527.18	5.16	0	-4893	6836	6772	6716	6652	6596	6745	6625	141	2010	500	4960	10	1	28186941	1829	13.84	0.52	12	0.22	469.00	12579.00	9430	20240503	-31.18	5870	20231024	10.56	9430	-31.18	20240503	6090	6.57	20240805	9430	-31.18	20240503	5870	10.56	20231024	0.72	N	122990	500	140 억		1454416	N	N	0	N	00	N
36	20240826	140811	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	6470	-240	5	-3.58	336758170	51438	742.36	6720	6730	6430	8720	4700	6710	6546.88	5.16	0	-4104	6836	6772	6716	6652	6596	6745	6625	141	2010	500	4960	10	1	28186941	1824	13.80	0.51	12	0.18	469.00	12579.00	9430	20240503	-31.39	5870	20231024	10.22	9430	-31.39	20240503	6090	6.24	20240805	9430	-31.39	20240503	5870	10.22	20231024	0.72	N	122990	500	140 억		1454416	N	N	0	N	00	N
37	20240826	130814	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	6490	-220	5	-3.28	275430050	41970	605.72	6720	6730	6490	8720	4700	6710	6562.55	5.16	0	-5085	6836	6772	6716	6652	6596	6745	6625	141	2010	500	4960	10	1	28186941	1829	13.84	0.52	12	0.15	469.00	12579.00	9430	20240503	-31.18	5870	20231024	10.56	9430	-31.18	20240503	6090	6.57	20240805	9430	-31.18	20240503	5870	10.56	20231024	0.72	N	122990	500	140 억		1454416	N	N	0	N	00	N
38	20240826	120807	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	6490	-220	5	-3.28	226893570	34503	497.95	6720	6730	6490	8720	4700	6710	6576.05	5.16	0	-4618	6836	6772	6716	6652	6596	6745	6625	141	2010	500	4960	10	1	28186941	1829	13.84	0.52	12	0.12	469.00	12579.00	9430	20240503	-31.18	5870	20231024	10.56	9430	-31.18	20240503	6090	6.57	20240805	9430	-31.18	20240503	5870	10.56	20231024	0.72	N	122990	500	140 억		1454416	N	N	0	N	00	N
39	20240826	110810	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	6640	-70	5	-1.04	57555000	8667	125.08	6720	6730	6600	8720	4700	6710	6640.71	5.16	0	-6152	6836	6772	6716	6652	6596	6745	6625	141	2010	500	4960	10	1	28186941	1872	14.16	0.53	12	0.03	469.00	12579.00	9430	20240503	-29.59	5870	20231024	13.12	9430	-29.59	20240503	6090	9.03	20240805	9430	-29.59	20240503	5870	13.12	20231024	0.72	N	122990	500	140 억		1454416	N	N	0	N	00	N
40	20240826	100811	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	6620	-90	5	-1.34	44382770	6679	96.39	6720	6730	6600	8720	4700	6710	6645.12	5.16	0	-5769	6836	6772	6716	6652	6596	6745	6625	141	2010	500	4960	10	1	28186941	1866	14.12	0.53	12	0.02	469.00	12579.00	9430	20240503	-29.80	5870	20231024	12.78	9430	-29.80	20240503	6090	8.70	20240805	9430	-29.80	20240503	5870	12.78	20231024	0.72	N	122990	500	140 억		1454416	N	N	0	N	00	N
41	20240826	090808	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	6680	-30	5	-0.45	2432340	363	5.24	6720	6730	6670	8720	4700	6710	6700.66	5.16	0	-253	6836	6772	6716	6652	6596	6745	6625	141	2010	500	4960	10	1	28186941	1883	14.24	0.53	12	0.00	469.00	12579.00	9430	20240503	-29.16	5870	20231024	13.80	9430	-29.16	20240503	6090	9.69	20240805	9430	-29.16	20240503	5870	13.80	20231024	0.72	N	122990	500	140 억		1454416	N	N	0	N	00	N
42	20240823	160804	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	6710	-50	5	-0.74	46329750	6927	38.31	6760	6780	6660	8780	4740	6760	6688.28	5.18	0	-4396	6880	6820	6770	6710	6660	6795	6685	141	2020	500	5000	10	1	28186941	1891	14.31	0.53	12	0.02	469.00	12579.00	9430	20240503	-28.84	5870	20231024	14.31	9430	-28.84	20240503	6090	10.18	20240805	9430	-28.84	20240503	5870	14.31	20231024	0.71	N	122990	500	140 억		1458715	N	N	16	N	00	N
43	20240823	150811	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	6690	-70	5	-1.04	41569450	6216	34.38	6760	6780	6660	8780	4740	6760	6687.49	5.18	0	-4195	6880	6820	6770	6710	6660	6795	6685	141	2020	500	5000	10	1	28186941	1886	14.26	0.53	12	0.02	469.00	12579.00	9430	20240503	-29.06	5870	20231024	13.97	9430	-29.06	20240503	6090	9.85	20240805	9430	-29.06	20240503	5870	13.97	20231024	0.71	N	122990	500	140 억		1458715	N	N	16	N	00	N
44	20240823	140809	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	6710	-50	5	-0.74	37828460	5657	31.29	6760	6780	6660	8780	4740	6760	6687.02	5.18	0	-4062	6880	6820	6770	6710	6660	6795	6685	141	2020	500	5000	10	1	28186941	1891	14.31	0.53	12	0.02	469.00	12579.00	9430	20240503	-28.84	5870	20231024	14.31	9430	-28.84	20240503	6090	10.18	20240805	9430	-28.84	20240503	5870	14.31	20231024	0.71	N	122990	500	140 억		1458715	N	N	16	N	00	N
45	20240823	130809	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	6680	-80	5	-1.18	32328150	4835	26.74	6760	6780	6660	8780	4740	6760	6686.28	5.18	0	-3512	6880	6820	6770	6710	6660	6795	6685	141	2020	500	5000	10	1	28186941	1883	14.24	0.53	12	0.02	469.00	12579.00	9430	20240503	-29.16	5870	20231024	13.80	9430	-29.16	20240503	6090	9.69	20240805	9430	-29.16	20240503	5870	13.80	20231024	0.71	N	122990	500	140 억		1458715	N	N	16	N	00	N
46	20240823	120808	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	6670	-90	5	-1.33	26560180	3971	21.96	6760	6780	6660	8780	4740	6760	6688.54	5.18	0	-3039	6880	6820	6770	6710	6660	6795	6685	141	2020	500	5000	10	1	28186941	1880	14.22	0.53	12	0.01	469.00	12579.00	9430	20240503	-29.27	5870	20231024	13.63	9430	-29.27	20240503	6090	9.52	20240805	9430	-29.27	20240503	5870	13.63	20231024	0.71	N	122990	500	140 억		1458715	N	N	16	N	00	N
47	20240823	110806	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	6720	-40	5	-0.59	11125910	1659	9.17	6760	6780	6690	8780	4740	6760	6706.40	5.18	0	-861	6880	6820	6770	6710	6660	6795	6685	141	2020	500	5000	10	1	28186941	1894	14.33	0.53	12	0.01	469.00	12579.00	9430	20240503	-28.74	5870	20231024	14.48	9430	-28.74	20240503	6090	10.34	20240805	9430	-28.74	20240503	5870	14.48	20231024	0.71	N	122990	500	140 억		1458715	N	N	16	N	00	N
48	20240823	100808	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	6740	-20	5	-0.30	5836220	869	4.81	6760	6780	6700	8780	4740	6760	6716.02	5.18	0	-120	6880	6820	6770	6710	6660	6795	6685	141	2020	500	5000	10	1	28186941	1900	14.37	0.54	12	0.00	469.00	12579.00	9430	20240503	-28.53	5870	20231024	14.82	9430	-28.53	20240503	6090	10.67	20240805	9430	-28.53	20240503	5870	14.82	20231024	0.71	N	122990	500	140 억		1458715	N	N	16	N	00	N
49	20240823	090809	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	6730	-30	5	-0.44	613120	91	0.50	6760	6760	6730	8780	4740	6760	6737.58	5.18	0	-8	6880	6820	6770	6710	6660	6795	6685	141	2020	500	5000	10	1	28186941	1897	14.35	0.54	12	0.00	469.00	12579.00	9430	20240503	-28.63	5870	20231024	14.65	9430	-28.63	20240503	6090	10.51	20240805	9430	-28.63	20240503	5870	14.65	20231024	0.71	N	122990	500	140 억		1458715	N	N	16	N	00	N
50	20240822	160803	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	6760	-40	5	-0.59	119828600	17724	170.88	6810	6830	6720	8840	4760	6800	6760.81	5.19	0	-5567	6906	6852	6786	6732	6666	6880	6760	141	2040	500	5030	10	1	28186941	1905	14.41	0.54	12	0.06	469.00	12579.00	9430	20240503	-28.31	5870	20231024	15.16	9430	-28.31	20240503	6090	11.00	20240805	9430	-28.31	20240503	5870	15.16	20231024	0.72	N	122990	500	140 억		1464292	N	N	16	N	00	N
51	20240822	150810	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	6750	-50	5	-0.74	109051170	16124	155.46	6810	6830	6720	8840	4760	6800	6763.28	5.19	0	-5320	6906	6852	6786	6732	6666	6880	6760	141	2040	500	5030	10	1	28186941	1903	14.39	0.54	12	0.06	469.00	12579.00	9430	20240503	-28.42	5870	20231024	14.99	9430	-28.42	20240503	6090	10.84	20240805	9430	-28.42	20240503	5870	14.99	20231024	0.72	N	122990	500	140 억		1464292	N	N	0	N	00	N
52	20240822	140810	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	6770	-30	5	-0.44	100643090	14879	143.45	6810	6830	6720	8840	4760	6800	6764.10	5.19	0	-4835	6906	6852	6786	6732	6666	6880	6760	141	2040	500	5030	10	1	28186941	1908	14.43	0.54	12	0.05	469.00	12579.00	9430	20240503	-28.21	5870	20231024	15.33	9430	-28.21	20240503	6090	11.17	20240805	9430	-28.21	20240503	5870	15.33	20231024	0.72	N	122990	500	140 억		1464292	N	N	0	N	00	N
53	20240822	130810	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	6750	-50	5	-0.74	95296720	14086	135.81	6810	6830	6730	8840	4760	6800	6765.35	5.19	0	-4558	6906	6852	6786	6732	6666	6880	6760	141	2040	500	5030	10	1	28186941	1903	14.39	0.54	12	0.05	469.00	12579.00	9430	20240503	-28.42	5870	20231024	14.99	9430	-28.42	20240503	6090	10.84	20240805	9430	-28.42	20240503	5870	14.99	20231024	0.72	N	122990	500	140 억		1464292	N	N	0	N	00	N
54	20240822	120813	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	6740	-60	5	-0.88	83576470	12346	119.03	6810	6830	6740	8840	4760	6800	6769.52	5.19	0	-2872	6906	6852	6786	6732	6666	6880	6760	141	2040	500	5030	10	1	28186941	1900	14.37	0.54	12	0.04	469.00	12579.00	9430	20240503	-28.53	5870	20231024	14.82	9430	-28.53	20240503	6090	10.67	20240805	9430	-28.53	20240503	5870	14.82	20231024	0.72	N	122990	500	140 억		1464292	N	N	0	N	00	N
55	20240822	110806	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	6770	-30	5	-0.44	57867200	8540	82.34	6810	6830	6750	8840	4760	6800	6776.02	5.19	0	-723	6906	6852	6786	6732	6666	6880	6760	141	2040	500	5030	10	1	28186941	1908	14.43	0.54	12	0.03	469.00	12579.00	9430	20240503	-28.21	5870	20231024	15.33	9430	-28.21	20240503	6090	11.17	20240805	9430	-28.21	20240503	5870	15.33	20231024	0.72	N	122990	500	140 억		1464292	N	N	0	N	00	N
56	20240822	100805	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	6760	-40	5	-0.59	47371940	6987	67.36	6810	6830	6750	8840	4760	6800	6780.01	5.19	0	-492	6906	6852	6786	6732	6666	6880	6760	141	2040	500	5030	10	1	28186941	1905	14.41	0.54	12	0.02	469.00	12579.00	9430	20240503	-28.31	5870	20231024	15.16	9430	-28.31	20240503	6090	11.00	20240805	9430	-28.31	20240503	5870	15.16	20231024	0.72	N	122990	500	140 억		1464292	N	N	0	N	00	N
57	20240822	090806	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	6780	-20	5	-0.29	10511240	1547	14.92	6810	6810	6780	8840	4760	6800	6794.60	5.19	0	581	6906	6852	6786	6732	6666	6880	6760	141	2040	500	5030	10	1	28186941	1911	14.46	0.54	12	0.01	469.00	12579.00	9430	20240503	-28.10	5870	20231024	15.50	9430	-28.10	20240503	6090	11.33	20240805	9430	-28.10	20240503	5870	15.50	20231024	0.72	N	122990	500	140 억		1464292	N	N	0	N	00	N
58	20240821	160800	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	6800	0	3	0.00	70464060	10372	43.83	6790	6840	6720	8840	4760	6800	6793.68	5.20	0	-1370	6886	6842	6756	6712	6626	6865	6735	141	2040	500	5030	10	1	28186941	1917	14.50	0.54	12	0.04	469.00	12579.00	9430	20240503	-27.89	5870	20231024	15.84	9430	-27.89	20240503	6090	11.66	20240805	9430	-27.89	20240503	5870	15.84	20231024	0.70	N	122990	500	140 억		1465446	N	N	7	N	00	N
59	20240821	150811	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	6780	-20	5	-0.29	57521530	8466	35.77	6790	6840	6720	8840	4760	6800	6794.42	5.20	0	-1208	6886	6842	6756	6712	6626	6865	6735	141	2040	500	5030	10	1	28186941	1911	14.46	0.54	12	0.03	469.00	12579.00	9430	20240503	-28.10	5870	20231024	15.50	9430	-28.10	20240503	6090	11.33	20240805	9430	-28.10	20240503	5870	15.50	20231024	0.70	N	122990	500	140 억		1465446	N	N	7	N	00	N
60	20240821	140804	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	6780	-20	5	-0.29	38273940	5628	23.78	6790	6840	6720	8840	4760	6800	6800.63	5.20	0	-1006	6886	6842	6756	6712	6626	6865	6735	141	2040	500	5030	10	1	28186941	1911	14.46	0.54	12	0.02	469.00	12579.00	9430	20240503	-28.10	5870	20231024	15.50	9430	-28.10	20240503	6090	11.33	20240805	9430	-28.10	20240503	5870	15.50	20231024	0.70	N	122990	500	140 억		1465446	N	N	7	N	00	N
61	20240821	130815	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	6810	10	2	0.15	31382430	4614	19.50	6790	6840	6720	8840	4760	6800	6801.57	5.20	0	-711	6886	6842	6756	6712	6626	6865	6735	141	2040	500	5030	10	1	28186941	1920	14.52	0.54	12	0.02	469.00	12579.00	9430	20240503	-27.78	5870	20231024	16.01	9430	-27.78	20240503	6090	11.82	20240805	9430	-27.78	20240503	5870	16.01	20231024	0.70	N	122990	500	140 억		1465446	N	N	7	N	00	N
62	20240821	120812	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	6800	0	3	0.00	22706050	3342	14.12	6790	6830	6720	8840	4760	6800	6794.15	5.20	0	-40	6886	6842	6756	6712	6626	6865	6735	141	2040	500	5030	10	1	28186941	1917	14.50	0.54	12	0.01	469.00	12579.00	9430	20240503	-27.89	5870	20231024	15.84	9430	-27.89	20240503	6090	11.66	20240805	9430	-27.89	20240503	5870	15.84	20231024	0.70	N	122990	500	140 억		1465446	N	N	7	N	00	N
63	20240821	110808	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	6790	-10	5	-0.15	16022990	2360	9.97	6790	6830	6720	8840	4760	6800	6789.40	5.20	0	-40	6886	6842	6756	6712	6626	6865	6735	141	2040	500	5030	10	1	28186941	1914	14.48	0.54	12	0.01	469.00	12579.00	9430	20240503	-28.00	5870	20231024	15.67	9430	-28.00	20240503	6090	11.49	20240805	9430	-28.00	20240503	5870	15.67	20231024	0.70	N	122990	500	140 억		1465446	N	N	7	N	00	N
64	20240821	100813	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	6830	30	2	0.44	9670360	1424	6.02	6790	6830	6720	8840	4760	6800	6790.98	5.20	0	-15	6886	6842	6756	6712	6626	6865	6735	141	2040	500	5030	10	1	28186941	1925	14.56	0.54	12	0.01	469.00	12579.00	9430	20240503	-27.57	5870	20231024	16.35	9430	-27.57	20240503	6090	12.15	20240805	9430	-27.57	20240503	5870	16.35	20231024	0.70	N	122990	500	140 억		1465446	N	N	7	N	00	N
65	20240821	090805	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	6760	-40	5	-0.59	785750	116	0.49	6790	6790	6760	8840	4760	6800	6773.71	5.20	0	-20	6886	6842	6756	6712	6626	6865	6735	141	2040	500	5030	10	1	28186941	1905	14.41	0.54	12	0.00	469.00	12579.00	9430	20240503	-28.31	5870	20231024	15.16	9430	-28.31	20240503	6090	11.00	20240805	9430	-28.31	20240503	5870	15.16	20231024	0.70	N	122990	500	140 억		1465446	N	N	7	N	00	N
66	20240820	160755	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	6800	110	2	1.64	159116230	23665	49.30	6690	6800	6670	8690	4690	6690	6723.69	5.17	0	9124	6963	6826	6713	6576	6463	6770	6520	141	2000	500	4950	10	1	28186941	1917	14.50	0.54	12	0.08	469.00	12579.00	9430	20240503	-27.89	5870	20231024	15.84	9430	-27.89	20240503	6090	11.66	20240805	9430	-27.89	20240503	5870	15.84	20231024	0.63	N	122990	500	140 억		1456155	N	N	7	N	00	N
67	20240820	150806	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	6780	90	2	1.35	156392570	23264	48.46	6690	6800	6670	8690	4690	6690	6722.51	5.17	0	9192	6963	6826	6713	6576	6463	6770	6520	141	2000	500	4950	10	1	28186941	1911	14.46	0.54	12	0.08	469.00	12579.00	9430	20240503	-28.10	5870	20231024	15.50	9430	-28.10	20240503	6090	11.33	20240805	9430	-28.10	20240503	5870	15.50	20231024	0.63	N	122990	500	140 억		1456155	N	N	14	N	00	N
68	20240820	140804	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	6740	50	2	0.75	100512300	14989	31.22	6690	6760	6670	8690	4690	6690	6705.74	5.17	0	2676	6963	6826	6713	6576	6463	6770	6520	141	2000	500	4950	10	1	28186941	1900	14.37	0.54	12	0.05	469.00	12579.00	9430	20240503	-28.53	5870	20231024	14.82	9430	-28.53	20240503	6090	10.67	20240805	9430	-28.53	20240503	5870	14.82	20231024	0.63	N	122990	500	140 억		1456155	N	N	14	N	00	N
69	20240820	130806	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	6740	50	2	0.75	92940930	13864	28.88	6690	6760	6670	8690	4690	6690	6703.76	5.17	0	2342	6963	6826	6713	6576	6463	6770	6520	141	2000	500	4950	10	1	28186941	1900	14.37	0.54	12	0.05	469.00	12579.00	9430	20240503	-28.53	5870	20231024	14.82	9430	-28.53	20240503	6090	10.67	20240805	9430	-28.53	20240503	5870	14.82	20231024	0.63	N	122990	500	140 억		1456155	N	N	14	N	00	N
70	20240820	120802	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	6710	20	2	0.30	63460100	9485	19.76	6690	6730	6670	8690	4690	6690	6690.57	5.17	0	556	6963	6826	6713	6576	6463	6770	6520	141	2000	500	4950	10	1	28186941	1891	14.31	0.53	12	0.03	469.00	12579.00	9430	20240503	-28.84	5870	20231024	14.31	9430	-28.84	20240503	6090	10.18	20240805	9430	-28.84	20240503	5870	14.31	20231024	0.63	N	122990	500	140 억		1456155	N	N	14	N	00	N
71	20240820	110759	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	6690	0	3	0.00	44738750	6687	13.93	6690	6730	6670	8690	4690	6690	6690.41	5.17	0	-833	6963	6826	6713	6576	6463	6770	6520	141	2000	500	4950	10	1	28186941	1886	14.26	0.53	12	0.02	469.00	12579.00	9430	20240503	-29.06	5870	20231024	13.97	9430	-29.06	20240503	6090	9.85	20240805	9430	-29.06	20240503	5870	13.97	20231024	0.63	N	122990	500	140 억		1456155	N	N	14	N	00	N
72	20240820	100758	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	6680	-10	5	-0.15	32970770	4926	10.26	6690	6730	6680	8690	4690	6690	6693.21	5.17	0	-1203	6963	6826	6713	6576	6463	6770	6520	141	2000	500	4950	10	1	28186941	1883	14.24	0.53	12	0.02	469.00	12579.00	9430	20240503	-29.16	5870	20231024	13.80	9430	-29.16	20240503	6090	9.69	20240805	9430	-29.16	20240503	5870	13.80	20231024	0.63	N	122990	500	140 억		1456155	N	N	14	N	00	N
73	20240820	090800	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	6720	30	2	0.45	7828490	1170	2.44	6690	6720	6680	8690	4690	6690	6691.02	5.17	0	260	6963	6826	6713	6576	6463	6770	6520	141	2000	500	4950	10	1	28186941	1894	14.33	0.53	12	0.00	469.00	12579.00	9430	20240503	-28.74	5870	20231024	14.48	9430	-28.74	20240503	6090	10.34	20240805	9430	-28.74	20240503	5870	14.48	20231024	0.63	N	122990	500	140 억		1456155	N	N	14	N	00	N
74	20240819	160751	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	6690	-130	5	-1.91	321651690	47899	35.68	6820	6850	6600	8860	4780	6820	6715.22	5.15	0	4919	7266	7042	6866	6642	6466	6955	6555	141	2040	500	5040	10	1	28186941	1886	14.26	0.53	12	0.17	469.00	12579.00	9430	20240503	-29.06	5870	20231024	13.97	9430	-29.06	20240503	6090	9.85	20240805	9430	-29.06	20240503	5870	13.97	20231024	0.63	N	122990	500	140 억		1452598	N	N	14	N	00	N
75	20240819	150757	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	6610	-210	5	-3.08	296560280	44130	32.87	6820	6850	6600	8860	4780	6820	6720.15	5.15	0	3234	7266	7042	6866	6642	6466	6955	6555	141	2040	500	5040	10	1	28186941	1863	14.09	0.53	12	0.16	469.00	12579.00	9430	20240503	-29.90	5870	20231024	12.61	9430	-29.90	20240503	6090	8.54	20240805	9430	-29.90	20240503	5870	12.61	20231024	0.63	N	122990	500	140 억		1452598	N	N	10	N	00	N
76	20240819	140759	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	6730	-90	5	-1.32	159185210	23425	17.45	6820	6850	6710	8860	4780	6820	6795.53	5.15	0	-5596	7266	7042	6866	6642	6466	6955	6555	141	2040	500	5040	10	1	28186941	1897	14.35	0.54	12	0.08	469.00	12579.00	9430	20240503	-28.63	5870	20231024	14.65	9430	-28.63	20240503	6090	10.51	20240805	9430	-28.63	20240503	5870	14.65	20231024	0.63	N	122990	500	140 억		1452598	N	N	10	N	00	N
77	20240819	130754	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	6820	0	3	0.00	89979250	13204	9.83	6820	6850	6790	8860	4780	6820	6814.54	5.15	0	654	7266	7042	6866	6642	6466	6955	6555	141	2040	500	5040	10	1	28186941	1922	14.54	0.54	12	0.05	469.00	12579.00	9430	20240503	-27.68	5870	20231024	16.18	9430	-27.68	20240503	6090	11.99	20240805	9430	-27.68	20240503	5870	16.18	20231024	0.63	N	122990	500	140 억		1452598	N	N	10	N	00	N
78	20240819	120755	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	6830	10	2	0.15	82757980	12141	9.04	6820	6850	6790	8860	4780	6820	6816.41	5.15	0	638	7266	7042	6866	6642	6466	6955	6555	141	2040	500	5040	10	1	28186941	1925	14.56	0.54	12	0.04	469.00	12579.00	9430	20240503	-27.57	5870	20231024	16.35	9430	-27.57	20240503	6090	12.15	20240805	9430	-27.57	20240503	5870	16.35	20231024	0.63	N	122990	500	140 억		1452598	N	N	10	N	00	N
79	20240819	110756	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	6840	20	2	0.29	69086050	10131	7.55	6820	6850	6790	8860	4780	6820	6819.27	5.15	0	2328	7266	7042	6866	6642	6466	6955	6555	141	2040	500	5040	10	1	28186941	1928	14.58	0.54	12	0.04	469.00	12579.00	9430	20240503	-27.47	5870	20231024	16.52	9430	-27.47	20240503	6090	12.32	20240805	9430	-27.47	20240503	5870	16.52	20231024	0.63	N	122990	500	140 억		1452598	N	N	10	N	00	N
80	20240819	100757	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	6840	20	2	0.29	29495690	4328	3.22	6820	6840	6790	8860	4780	6820	6815.09	5.15	0	884	7266	7042	6866	6642	6466	6955	6555	141	2040	500	5040	10	1	28186941	1928	14.58	0.54	12	0.02	469.00	12579.00	9430	20240503	-27.47	5870	20231024	16.52	9430	-27.47	20240503	6090	12.32	20240805	9430	-27.47	20240503	5870	16.52	20231024	0.63	N	122990	500	140 억		1452598	N	N	10	N	00	N
81	20240819	090757	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	6820	0	3	0.00	2751680	404	0.30	6820	6830	6790	8860	4780	6820	6811.09	5.15	0	-18	7266	7042	6866	6642	6466	6955	6555	141	2040	500	5040	10	1	28186941	1922	14.54	0.54	12	0.00	469.00	12579.00	9430	20240503	-27.68	5870	20231024	16.18	9430	-27.68	20240503	6090	11.99	20240805	9430	-27.68	20240503	5870	16.18	20231024	0.63	N	122990	500	140 억		1452598	N	N	10	N	00	N
82	20240816	160750	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	6820	-260	5	-3.67	919356670	134154	865.73	7080	7090	6690	9200	4960	7080	6853.01	5.11	0	1768	7186	7132	7056	7002	6926	7160	7030	141	2120	500	5230	10	1	28186941	1922	14.54	0.54	12	0.48	469.00	12579.00	9430	20240503	-27.68	5870	20231024	16.18	9430	-27.68	20240503	6090	11.99	20240805	9430	-27.68	20240503	5870	16.18	20231024	0.63	N	122990	500	140 억		1439190	N	N	10	N	00	N
83	20240816	150751	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	6810	-270	5	-3.81	893798710	130405	841.54	7080	7090	6690	9200	4960	7080	6854.02	5.11	0	1874	7186	7132	7056	7002	6926	7160	7030	141	2120	500	5230	10	1	28186941	1920	14.52	0.54	12	0.46	469.00	12579.00	9430	20240503	-27.78	5870	20231024	16.01	9430	-27.78	20240503	6090	11.82	20240805	9430	-27.78	20240503	5870	16.01	20231024	0.63	N	122990	500	140 억		1439190	N	N	0	N	00	N
84	20240816	140755	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	6750	-330	5	-4.66	799464500	116428	751.34	7080	7090	6750	9200	4960	7080	6866.60	5.11	0	3394	7186	7132	7056	7002	6926	7160	7030	141	2120	500	5230	10	1	28186941	1903	14.39	0.54	12	0.41	469.00	12579.00	9430	20240503	-28.42	5870	20231024	14.99	9430	-28.42	20240503	6090	10.84	20240805	9430	-28.42	20240503	5870	14.99	20231024	0.63	N	122990	500	140 억		1439190	N	N	0	N	00	N
85	20240816	130757	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	6850	-230	5	-3.25	543823640	78831	508.72	7080	7090	6800	9200	4960	7080	6898.60	5.11	0	7664	7186	7132	7056	7002	6926	7160	7030	141	2120	500	5230	10	1	28186941	1931	14.61	0.54	12	0.28	469.00	12579.00	9430	20240503	-27.36	5870	20231024	16.70	9430	-27.36	20240503	6090	12.48	20240805	9430	-27.36	20240503	5870	16.70	20231024	0.63	N	122990	500	140 억		1439190	N	N	0	N	00	N
86	20240816	120752	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	6920	-160	5	-2.26	413575720	59816	386.01	7080	7090	6800	9200	4960	7080	6914.13	5.11	0	5325	7186	7132	7056	7002	6926	7160	7030	141	2120	500	5230	10	1	28186941	1951	14.75	0.55	12	0.21	469.00	12579.00	9430	20240503	-26.62	5870	20231024	17.89	9430	-26.62	20240503	6090	13.63	20240805	9430	-26.62	20240503	5870	17.89	20231024	0.63	N	122990	500	140 억		1439190	N	N	0	N	00	N
87	20240816	110755	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	6890	-190	5	-2.68	279504900	40316	260.17	7080	7090	6800	9200	4960	7080	6932.85	5.11	0	-1445	7186	7132	7056	7002	6926	7160	7030	141	2120	500	5230	10	1	28186941	1942	14.69	0.55	12	0.14	469.00	12579.00	9430	20240503	-26.94	5870	20231024	17.38	9430	-26.94	20240503	6090	13.14	20240805	9430	-26.94	20240503	5870	17.38	20231024	0.63	N	122990	500	140 억		1439190	N	N	0	N	00	N
88	20240816	100752	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	6970	-110	5	-1.55	115151530	16431	106.03	7080	7090	6920	9200	4960	7080	7008.19	5.11	0	-2606	7186	7132	7056	7002	6926	7160	7030	141	2120	500	5230	10	1	28186941	1965	14.86	0.55	12	0.06	469.00	12579.00	9430	20240503	-26.09	5870	20231024	18.74	9430	-26.09	20240503	6090	14.45	20240805	9430	-26.09	20240503	5870	18.74	20231024	0.63	N	122990	500	140 억		1439190	N	N	0	N	00	N
89	20240816	090753	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	7050	-30	5	-0.42	7723330	1092	7.05	7080	7090	7020	9200	4960	7080	7072.65	5.11	0	-436	7186	7132	7056	7002	6926	7160	7030	141	2120	500	5230	10	1	28186941	1987	15.03	0.56	12	0.00	469.00	12579.00	9430	20240503	-25.24	5870	20231024	20.10	9430	-25.24	20240503	6090	15.76	20240805	9430	-25.24	20240503	5870	20.10	20231024	0.63	N	122990	500	140 억		1439190	N	N	0	N	00	N
90	20240814	160753	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	7080	110	2	1.58	109517530	15495	84.42	7000	7110	6980	9060	4880	6970	7067.93	5.08	0	327	7156	7062	6896	6802	6636	7110	6850	141	2090	500	5150	10	1	28186941	1996	15.10	0.56	12	0.05	469.00	12579.00	9430	20240503	-24.92	5870	20231024	20.61	9430	-24.92	20240503	6090	16.26	20240805	9430	-24.92	20240503	5870	20.61	20231024	0.63	N	122990	500	140 억		1432313	N	N	2	N	00	N
91	20240814	150755	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	7050	80	2	1.15	107955460	15274	83.21	7000	7110	6980	9060	4880	6970	7067.92	5.08	0	475	7156	7062	6896	6802	6636	7110	6850	141	2090	500	5150	10	1	28186941	1987	15.03	0.56	12	0.05	469.00	12579.00	9430	20240503	-25.24	5870	20231024	20.10	9430	-25.24	20240503	6090	15.76	20240805	9430	-25.24	20240503	5870	20.10	20231024	0.63	N	122990	500	140 억		1432313	N	N	2	N	00	N
92	20240814	140758	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	7070	100	2	1.43	95395510	13495	73.52	7000	7110	6980	9060	4880	6970	7068.95	5.08	0	754	7156	7062	6896	6802	6636	7110	6850	141	2090	500	5150	10	1	28186941	1993	15.07	0.56	12	0.05	469.00	12579.00	9430	20240503	-25.03	5870	20231024	20.44	9430	-25.03	20240503	6090	16.09	20240805	9430	-25.03	20240503	5870	20.44	20231024	0.63	N	122990	500	140 억		1432313	N	N	2	N	00	N
93	20240814	130757	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	7060	90	2	1.29	89028350	12593	68.61	7000	7110	6980	9060	4880	6970	7069.67	5.08	0	954	7156	7062	6896	6802	6636	7110	6850	141	2090	500	5150	10	1	28186941	1990	15.05	0.56	12	0.04	469.00	12579.00	9430	20240503	-25.13	5870	20231024	20.27	9430	-25.13	20240503	6090	15.93	20240805	9430	-25.13	20240503	5870	20.27	20231024	0.63	N	122990	500	140 억		1432313	N	N	2	N	00	N
94	20240814	120751	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	7070	100	2	1.43	78941300	11165	60.83	7000	7110	6980	9060	4880	6970	7070.43	5.08	0	801	7156	7062	6896	6802	6636	7110	6850	141	2090	500	5150	10	1	28186941	1993	15.07	0.56	12	0.04	469.00	12579.00	9430	20240503	-25.03	5870	20231024	20.44	9430	-25.03	20240503	6090	16.09	20240805	9430	-25.03	20240503	5870	20.44	20231024	0.63	N	122990	500	140 억		1432313	N	N	2	N	00	N
95	20240814	110748	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	7080	110	2	1.58	66195400	9360	50.99	7000	7110	6980	9060	4880	6970	7072.16	5.08	0	839	7156	7062	6896	6802	6636	7110	6850	141	2090	500	5150	10	1	28186941	1996	15.10	0.56	12	0.03	469.00	12579.00	9430	20240503	-24.92	5870	20231024	20.61	9430	-24.92	20240503	6090	16.26	20240805	9430	-24.92	20240503	5870	20.61	20231024	0.63	N	122990	500	140 억		1432313	N	N	2	N	00	N
96	20240814	100747	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	7060	90	2	1.29	49542970	7009	38.19	7000	7110	6980	9060	4880	6970	7068.48	5.08	0	958	7156	7062	6896	6802	6636	7110	6850	141	2090	500	5150	10	1	28186941	1990	15.05	0.56	12	0.02	469.00	12579.00	9430	20240503	-25.13	5870	20231024	20.27	9430	-25.13	20240503	6090	15.93	20240805	9430	-25.13	20240503	5870	20.27	20231024	0.63	N	122990	500	140 억		1432313	N	N	2	N	00	N
97	20240814	090820	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	7090	120	2	1.72	14928820	2121	11.56	7000	7090	6980	9060	4880	6970	7038.58	5.08	0	1585	7156	7062	6896	6802	6636	7110	6850	141	2090	500	5150	10	1	28186941	1998	15.12	0.56	12	0.01	469.00	12579.00	9430	20240503	-24.81	5870	20231024	20.78	9430	-24.81	20240503	6090	16.42	20240805	9430	-24.81	20240503	5870	20.78	20231024	0.63	N	122990	500	140 억		1432313	N	N	2	N	00	N
98	20240813	160740	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	6970	200	2	2.95	125976820	18291	198.73	6770	6990	6730	8800	4740	6770	6887.37	5.08	0	-3067	6910	6840	6780	6710	6650	6875	6745	141	2030	500	5000	10	1	28186941	1965	14.86	0.55	12	0.06	469.00	12579.00	9430	20240503	-26.09	5870	20231024	18.74	9430	-26.09	20240503	6090	14.45	20240805	9430	-26.09	20240503	5870	18.74	20231024	0.59	N	122990	500	140 억		1430593	N	N	2	N	00	N
99	20240813	150746	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	6980	210	2	3.10	117984480	17143	186.26	6770	6990	6730	8800	4740	6770	6882.37	5.08	0	-2920	6910	6840	6780	6710	6650	6875	6745	141	2030	500	5000	10	1	28186941	1967	14.88	0.55	12	0.06	469.00	12579.00	9430	20240503	-25.98	5870	20231024	18.91	9430	-25.98	20240503	6090	14.61	20240805	9430	-25.98	20240503	5870	18.91	20231024	0.59	N	122990	500	140 억		1430593	N	N	0	N	00	N
100	20240813	140746	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	6970	200	2	2.95	94551580	13781	149.73	6770	6990	6730	8800	4740	6770	6861.01	5.08	0	-1622	6910	6840	6780	6710	6650	6875	6745	141	2030	500	5000	10	1	28186941	1965	14.86	0.55	12	0.05	469.00	12579.00	9430	20240503	-26.09	5870	20231024	18.74	9430	-26.09	20240503	6090	14.45	20240805	9430	-26.09	20240503	5870	18.74	20231024	0.59	N	122990	500	140 억		1430593	N	N	0	N	00	N
101	20240813	130747	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	6910	140	2	2.07	68135300	9976	108.39	6770	6910	6730	8800	4740	6770	6829.92	5.08	0	-834	6910	6840	6780	6710	6650	6875	6745	141	2030	500	5000	10	1	28186941	1948	14.73	0.55	12	0.04	469.00	12579.00	9430	20240503	-26.72	5870	20231024	17.72	9430	-26.72	20240503	6090	13.46	20240805	9430	-26.72	20240503	5870	17.72	20231024	0.59	N	122990	500	140 억		1430593	N	N	0	N	00	N
102	20240813	120741	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	6850	80	2	1.18	35270590	5183	56.31	6770	6860	6730	8800	4740	6770	6805.05	5.08	0	-1474	6910	6840	6780	6710	6650	6875	6745	141	2030	500	5000	10	1	28186941	1931	14.61	0.54	12	0.02	469.00	12579.00	9430	20240503	-27.36	5870	20231024	16.70	9430	-27.36	20240503	6090	12.48	20240805	9430	-27.36	20240503	5870	16.70	20231024	0.59	N	122990	500	140 억		1430593	N	N	0	N	00	N
103	20240813	110739	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	6790	20	2	0.30	21925380	3231	35.10	6770	6830	6730	8800	4740	6770	6785.94	5.08	0	-780	6910	6840	6780	6710	6650	6875	6745	141	2030	500	5000	10	1	28186941	1914	14.48	0.54	12	0.01	469.00	12579.00	9430	20240503	-28.00	5870	20231024	15.67	9430	-28.00	20240503	6090	11.49	20240805	9430	-28.00	20240503	5870	15.67	20231024	0.59	N	122990	500	140 억		1430593	N	N	0	N	00	N
104	20240813	100742	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	6800	30	2	0.44	5383490	792	8.60	6770	6830	6750	8800	4740	6770	6797.34	5.08	0	-96	6910	6840	6780	6710	6650	6875	6745	141	2030	500	5000	10	1	28186941	1917	14.50	0.54	12	0.00	469.00	12579.00	9430	20240503	-27.89	5870	20231024	15.84	9430	-27.89	20240503	6090	11.66	20240805	9430	-27.89	20240503	5870	15.84	20231024	0.59	N	122990	500	140 억		1430593	N	N	0	N	00	N
105	20240813	090745	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	6810	40	2	0.59	1455570	215	2.34	6770	6810	6750	8800	4740	6770	6770.09	5.08	0	96	6910	6840	6780	6710	6650	6875	6745	141	2030	500	5000	10	1	28186941	1920	14.52	0.54	12	0.00	469.00	12579.00	9430	20240503	-27.78	5870	20231024	16.01	9430	-27.78	20240503	6090	11.82	20240805	9430	-27.78	20240503	5870	16.01	20231024	0.59	N	122990	500	140 억		1430593	N	N	0	N	00	N
106	20240812	160736	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	6770	30	2	0.45	62431820	9204	15.11	6720	6850	6720	8760	4720	6740	6783.12	5.07	0	1133	7033	6886	6813	6666	6593	6850	6630	141	2020	500	4980	10	1	28186941	1908	14.43	0.54	12	0.03	469.00	12579.00	9430	20240503	-28.21	5870	20231024	15.33	9430	-28.21	20240503	6090	11.17	20240805	9430	-28.21	20240503	5870	15.33	20231024	0.61	N	122990	500	140 억		1429524	N	N	5	N	00	N
107	20240812	150737	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	6820	80	2	1.19	51733440	7626	12.52	6720	6850	6720	8760	4720	6740	6783.82	5.07	0	1069	7033	6886	6813	6666	6593	6850	6630	141	2020	500	4980	10	1	28186941	1922	14.54	0.54	12	0.03	469.00	12579.00	9430	20240503	-27.68	5870	20231024	16.18	9430	-27.68	20240503	6090	11.99	20240805	9430	-27.68	20240503	5870	16.18	20231024	0.61	N	122990	500	140 억		1429524	N	N	5	N	00	N
108	20240812	140736	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	6820	80	2	1.19	45746890	6747	11.07	6720	6850	6720	8760	4720	6740	6780.33	5.07	0	931	7033	6886	6813	6666	6593	6850	6630	141	2020	500	4980	10	1	28186941	1922	14.54	0.54	12	0.02	469.00	12579.00	9430	20240503	-27.68	5870	20231024	16.18	9430	-27.68	20240503	6090	11.99	20240805	9430	-27.68	20240503	5870	16.18	20231024	0.61	N	122990	500	140 억		1429524	N	N	5	N	00	N
109	20240812	130734	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	6770	30	2	0.45	40218110	5934	9.74	6720	6850	6720	8760	4720	6740	6777.57	5.07	0	873	7033	6886	6813	6666	6593	6850	6630	141	2020	500	4980	10	1	28186941	1908	14.43	0.54	12	0.02	469.00	12579.00	9430	20240503	-28.21	5870	20231024	15.33	9430	-28.21	20240503	6090	11.17	20240805	9430	-28.21	20240503	5870	15.33	20231024	0.61	N	122990	500	140 억		1429524	N	N	5	N	00	N
110	20240812	120732	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	6770	30	2	0.45	37499270	5533	9.08	6720	6850	6720	8760	4720	6740	6777.38	5.07	0	1058	7033	6886	6813	6666	6593	6850	6630	141	2020	500	4980	10	1	28186941	1908	14.43	0.54	12	0.02	469.00	12579.00	9430	20240503	-28.21	5870	20231024	15.33	9430	-28.21	20240503	6090	11.17	20240805	9430	-28.21	20240503	5870	15.33	20231024	0.61	N	122990	500	140 억		1429524	N	N	5	N	00	N
111	20240812	110735	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	6810	70	2	1.04	34495430	5090	8.35	6720	6850	6720	8760	4720	6740	6777.10	5.07	0	1230	7033	6886	6813	6666	6593	6850	6630	141	2020	500	4980	10	1	28186941	1920	14.52	0.54	12	0.02	469.00	12579.00	9430	20240503	-27.78	5870	20231024	16.01	9430	-27.78	20240503	6090	11.82	20240805	9430	-27.78	20240503	5870	16.01	20231024	0.61	N	122990	500	140 억		1429524	N	N	5	N	00	N
112	20240812	100729	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	6840	100	2	1.48	28303820	4181	6.86	6720	6850	6720	8760	4720	6740	6769.63	5.07	0	1075	7033	6886	6813	6666	6593	6850	6630	141	2020	500	4980	10	1	28186941	1928	14.58	0.54	12	0.01	469.00	12579.00	9430	20240503	-27.47	5870	20231024	16.52	9430	-27.47	20240503	6090	12.32	20240805	9430	-27.47	20240503	5870	16.52	20231024	0.61	N	122990	500	140 억		1429524	N	N	5	N	00	N
113	20240812	090727	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	6800	60	2	0.89	15992210	2375	3.90	6720	6800	6720	8760	4720	6740	6733.56	5.07	0	759	7033	6886	6813	6666	6593	6850	6630	141	2020	500	4980	10	1	28186941	1917	14.50	0.54	12	0.01	469.00	12579.00	9430	20240503	-27.89	5870	20231024	15.84	9430	-27.89	20240503	6090	11.66	20240805	9430	-27.89	20240503	5870	15.84	20231024	0.61	N	122990	500	140 억		1429524	N	N	5	N	00	N
114	20240809	160724	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	6740	-100	5	-1.46	419001080	60906	161.94	6840	6960	6740	8890	4790	6840	6879.47	5.12	0	-13631	7120	6980	6720	6580	6320	7050	6650	141	2050	500	5060	10	1	28186941	1900	14.37	0.54	12	0.22	469.00	12579.00	9430	20240503	-28.53	5870	20231024	14.82	9430	-28.53	20240503	6090	10.67	20240805	9430	-28.53	20240503	5870	14.82	20231024	0.61	N	122990	500	140 억		1444476	N	N	5	N	00	N
115	20240809	150742	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	6780	-60	5	-0.88	388726830	56420	150.01	6840	6960	6780	8890	4790	6840	6889.88	5.12	0	-13887	7120	6980	6720	6580	6320	7050	6650	141	2050	500	5060	10	1	28186941	1911	14.46	0.54	12	0.20	469.00	12579.00	9430	20240503	-28.10	5870	20231024	15.50	9430	-28.10	20240503	6090	11.33	20240805	9430	-28.10	20240503	5870	15.50	20231024	0.61	N	122990	500	140 억		1444476	N	N	0	N	00	N
116	20240809	140742	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	6800	-40	5	-0.58	369983000	53664	142.68	6840	6960	6800	8890	4790	6840	6894.44	5.12	0	-12352	7120	6980	6720	6580	6320	7050	6650	141	2050	500	5060	10	1	28186941	1917	14.50	0.54	12	0.19	469.00	12579.00	9430	20240503	-27.89	5870	20231024	15.84	9430	-27.89	20240503	6090	11.66	20240805	9430	-27.89	20240503	5870	15.84	20231024	0.61	N	122990	500	140 억		1444476	N	N	0	N	00	N
117	20240809	130740	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	6880	40	2	0.58	323313750	46834	124.52	6840	6960	6840	8890	4790	6840	6903.40	5.12	0	-10218	7120	6980	6720	6580	6320	7050	6650	141	2050	500	5060	10	1	28186941	1939	14.67	0.55	12	0.17	469.00	12579.00	9430	20240503	-27.04	5870	20231024	17.21	9430	-27.04	20240503	6090	12.97	20240805	9430	-27.04	20240503	5870	17.21	20231024	0.61	N	122990	500	140 억		1444476	N	N	0	N	00	N
118	20240809	120737	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	6890	50	2	0.73	268422420	38862	103.33	6840	6960	6840	8890	4790	6840	6907.07	5.12	0	-8741	7120	6980	6720	6580	6320	7050	6650	141	2050	500	5060	10	1	28186941	1942	14.69	0.55	12	0.14	469.00	12579.00	9430	20240503	-26.94	5870	20231024	17.38	9430	-26.94	20240503	6090	13.14	20240805	9430	-26.94	20240503	5870	17.38	20231024	0.61	N	122990	500	140 억		1444476	N	N	0	N	00	N
119	20240809	110732	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	6900	60	2	0.88	258639720	37442	99.55	6840	6960	6840	8890	4790	6840	6907.74	5.12	0	-7774	7120	6980	6720	6580	6320	7050	6650	141	2050	500	5060	10	1	28186941	1945	14.71	0.55	12	0.13	469.00	12579.00	9430	20240503	-26.83	5870	20231024	17.55	9430	-26.83	20240503	6090	13.30	20240805	9430	-26.83	20240503	5870	17.55	20231024	0.61	N	122990	500	140 억		1444476	N	N	0	N	00	N
120	20240809	100741	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	6910	70	2	1.02	106229190	15373	40.87	6840	6960	6840	8890	4790	6840	6910.11	5.12	0	-3152	7120	6980	6720	6580	6320	7050	6650	141	2050	500	5060	10	1	28186941	1948	14.73	0.55	12	0.05	469.00	12579.00	9430	20240503	-26.72	5870	20231024	17.72	9430	-26.72	20240503	6090	13.46	20240805	9430	-26.72	20240503	5870	17.72	20231024	0.61	N	122990	500	140 억		1444476	N	N	0	N	00	N
121	20240809	090733	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	6910	70	2	1.02	16465100	2395	6.37	6840	6910	6840	8890	4790	6840	6874.78	5.12	0	-1190	7120	6980	6720	6580	6320	7050	6650	141	2050	500	5060	10	1	28186941	1948	14.73	0.55	12	0.01	469.00	12579.00	9430	20240503	-26.72	5870	20231024	17.72	9430	-26.72	20240503	6090	13.46	20240805	9430	-26.72	20240503	5870	17.72	20231024	0.61	N	122990	500	140 억		1444476	N	N	0	N	00	N
122	20240808	160721	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	6840	270	2	4.11	253770460	37610	115.40	6510	6860	6460	8540	4600	6570	6747.42	5.17	0	1819	6750	6660	6580	6490	6410	6705	6535	141	1970	500	4860	10	1	28186941	1928	14.58	0.54	12	0.13	469.00	12579.00	9430	20240503	-27.47	5870	20231024	16.52	9430	-27.47	20240503	6090	12.32	20240805	9430	-27.47	20240503	5870	16.52	20231024	0.65	N	122990	500	140 억		1455973	N	N	10	N	00	N
123	20240808	150729	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	6840	270	2	4.11	239193880	35475	108.85	6510	6860	6460	8540	4600	6570	6742.60	5.17	0	2157	6750	6660	6580	6490	6410	6705	6535	141	1970	500	4860	10	1	28186941	1928	14.58	0.54	12	0.13	469.00	12579.00	9430	20240503	-27.47	5870	20231024	16.52	9430	-27.47	20240503	6090	12.32	20240805	9430	-27.47	20240503	5870	16.52	20231024	0.65	N	122990	500	140 억		1455973	N	N	10	N	00	N
124	20240808	140732	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	6850	280	2	4.26	195134000	29030	89.07	6510	6850	6460	8540	4600	6570	6721.81	5.17	0	2194	6750	6660	6580	6490	6410	6705	6535	141	1970	500	4860	10	1	28186941	1931	14.61	0.54	12	0.10	469.00	12579.00	9430	20240503	-27.36	5870	20231024	16.70	9430	-27.36	20240503	6090	12.48	20240805	9430	-27.36	20240503	5870	16.70	20231024	0.65	N	122990	500	140 억		1455973	N	N	10	N	00	N
125	20240808	130731	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	6810	240	2	3.65	152373350	22764	69.85	6510	6820	6460	8540	4600	6570	6693.61	5.17	0	2796	6750	6660	6580	6490	6410	6705	6535	141	1970	500	4860	10	1	28186941	1920	14.52	0.54	12	0.08	469.00	12579.00	9430	20240503	-27.78	5870	20231024	16.01	9430	-27.78	20240503	6090	11.82	20240805	9430	-27.78	20240503	5870	16.01	20231024	0.65	N	122990	500	140 억		1455973	N	N	10	N	00	N
126	20240808	120736	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	6750	180	2	2.74	107380230	16141	49.53	6510	6770	6460	8540	4600	6570	6652.64	5.17	0	2878	6750	6660	6580	6490	6410	6705	6535	141	1970	500	4860	10	1	28186941	1903	14.39	0.54	12	0.06	469.00	12579.00	9430	20240503	-28.42	5870	20231024	14.99	9430	-28.42	20240503	6090	10.84	20240805	9430	-28.42	20240503	5870	14.99	20231024	0.65	N	122990	500	140 억		1455973	N	N	10	N	00	N
127	20240808	110730	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	6700	130	2	1.98	60633150	9203	28.24	6510	6700	6460	8540	4600	6570	6588.41	5.17	0	986	6750	6660	6580	6490	6410	6705	6535	141	1970	500	4860	10	1	28186941	1889	14.29	0.53	12	0.03	469.00	12579.00	9430	20240503	-28.95	5870	20231024	14.14	9430	-28.95	20240503	6090	10.02	20240805	9430	-28.95	20240503	5870	14.14	20231024	0.65	N	122990	500	140 억		1455973	N	N	10	N	00	N
128	20240808	100728	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	6520	-50	5	-0.76	23115650	3547	10.88	6510	6560	6460	8540	4600	6570	6516.96	5.17	0	-1567	6750	6660	6580	6490	6410	6705	6535	141	1970	500	4860	10	1	28186941	1838	13.90	0.52	12	0.01	469.00	12579.00	9430	20240503	-30.86	5870	20231024	11.07	9430	-30.86	20240503	6090	7.06	20240805	9430	-30.86	20240503	5870	11.07	20231024	0.65	N	122990	500	140 억		1455973	N	N	10	N	00	N
129	20240808	090723	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	6550	-20	5	-0.30	2983590	457	1.40	6510	6560	6510	8540	4600	6570	6528.64	5.17	0	139	6750	6660	6580	6490	6410	6705	6535	141	1970	500	4860	10	1	28186941	1846	13.97	0.52	12	0.00	469.00	12579.00	9430	20240503	-30.54	5870	20231024	11.58	9430	-30.54	20240503	6090	7.55	20240805	9430	-30.54	20240503	5870	11.58	20231024	0.65	N	122990	500	140 억		1455973	N	N	10	N	00	N
130	20240807	160711	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	6570	10	2	0.15	215365410	32591	25.97	6500	6670	6500	8520	4600	6560	6608.13	5.20	0	-7046	6906	6732	6496	6322	6086	6820	6410	141	1960	500	4850	10	1	28186941	1852	14.01	0.52	12	0.12	469.00	12579.00	9430	20240503	-30.33	5870	20231024	11.93	9430	-30.33	20240503	6090	7.88	20240805	9430	-30.33	20240503	5870	11.93	20231024	0.75	N	122990	500	140 억		1464813	N	N	10	N	00	N
131	20240807	150723	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	6590	30	2	0.46	192910090	29177	23.25	6500	6670	6500	8520	4600	6560	6611.72	5.20	0	-5994	6906	6732	6496	6322	6086	6820	6410	141	1960	500	4850	10	1	28186941	1858	14.05	0.52	12	0.10	469.00	12579.00	9430	20240503	-30.12	5870	20231024	12.27	9430	-30.12	20240503	6090	8.21	20240805	9430	-30.12	20240503	5870	12.27	20231024	0.75	N	122990	500	140 억		1464813	N	N	0	N	00	N
132	20240807	140728	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	6650	90	2	1.37	128441410	19451	15.50	6500	6670	6500	8520	4600	6560	6603.33	5.20	0	-1812	6906	6732	6496	6322	6086	6820	6410	141	1960	500	4850	10	1	28186941	1874	14.18	0.53	12	0.07	469.00	12579.00	9430	20240503	-29.48	5870	20231024	13.29	9430	-29.48	20240503	6090	9.20	20240805	9430	-29.48	20240503	5870	13.29	20231024	0.75	N	122990	500	140 억		1464813	N	N	0	N	00	N
133	20240807	130722	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	6660	100	2	1.52	109601260	16620	13.25	6500	6660	6500	8520	4600	6560	6594.54	5.20	0	-1285	6906	6732	6496	6322	6086	6820	6410	141	1960	500	4850	10	1	28186941	1877	14.20	0.53	12	0.06	469.00	12579.00	9430	20240503	-29.37	5870	20231024	13.46	9430	-29.37	20240503	6090	9.36	20240805	9430	-29.37	20240503	5870	13.46	20231024	0.75	N	122990	500	140 억		1464813	N	N	0	N	00	N
134	20240807	120725	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	6640	80	2	1.22	79644030	12110	9.65	6500	6660	6500	8520	4600	6560	6576.72	5.20	0	-764	6906	6732	6496	6322	6086	6820	6410	141	1960	500	4850	10	1	28186941	1872	14.16	0.53	12	0.04	469.00	12579.00	9430	20240503	-29.59	5870	20231024	13.12	9430	-29.59	20240503	6090	9.03	20240805	9430	-29.59	20240503	5870	13.12	20231024	0.75	N	122990	500	140 억		1464813	N	N	0	N	00	N
135	20240807	110724	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	6620	60	2	0.91	59050130	9008	7.18	6500	6640	6500	8520	4600	6560	6555.30	5.20	0	-514	6906	6732	6496	6322	6086	6820	6410	141	1960	500	4850	10	1	28186941	1866	14.12	0.53	12	0.03	469.00	12579.00	9430	20240503	-29.80	5870	20231024	12.78	9430	-29.80	20240503	6090	8.70	20240805	9430	-29.80	20240503	5870	12.78	20231024	0.75	N	122990	500	140 억		1464813	N	N	0	N	00	N
136	20240807	100718	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	6520	-40	5	-0.61	29478830	4514	3.60	6500	6580	6500	8520	4600	6560	6530.53	5.20	0	-1365	6906	6732	6496	6322	6086	6820	6410	141	1960	500	4850	10	1	28186941	1838	13.90	0.52	12	0.02	469.00	12579.00	9430	20240503	-30.86	5870	20231024	11.07	9430	-30.86	20240503	6090	7.06	20240805	9430	-30.86	20240503	5870	11.07	20231024	0.75	N	122990	500	140 억		1464813	N	N	0	N	00	N
137	20240807	090739	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	6560	0	3	0.00	2828210	434	0.35	6500	6580	6500	8520	4600	6560	6516.61	5.20	0	-346	6906	6732	6496	6322	6086	6820	6410	141	1960	500	4850	10	1	28186941	1849	13.99	0.52	12	0.00	469.00	12579.00	9430	20240503	-30.43	5870	20231024	11.75	9430	-30.43	20240503	6090	7.72	20240805	9430	-30.43	20240503	5870	11.75	20231024	0.75	N	122990	500	140 억		1464813	N	N	0	N	00	N
138	20240806	160710	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	6560	260	2	4.13	807731840	125463	85.58	6260	6670	6260	8190	4410	6300	6437.72	5.16	0	15448	7173	6736	6413	5976	5653	6575	5815	141	1890	500	4660	10	1	28186941	1849	13.99	0.52	12	0.45	469.00	12579.00	9430	20240503	-30.43	5870	20231024	11.75	9430	-30.43	20240503	6090	7.72	20240805	9430	-30.43	20240503	5870	11.75	20231024	0.73	N	122990	500	140 억		1453801	N	N	4	N	00	N
139	20240806	150721	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	6500	200	2	3.17	768992070	119523	81.53	6260	6670	6260	8190	4410	6300	6433.84	5.16	0	17155	7173	6736	6413	5976	5653	6575	5815	141	1890	500	4660	10	1	28186941	1832	13.86	0.52	12	0.42	469.00	12579.00	9430	20240503	-31.07	5870	20231024	10.73	9430	-31.07	20240503	6090	6.73	20240805	9430	-31.07	20240503	5870	10.73	20231024	0.73	N	122990	500	140 억		1453801	N	N	4	N	00	N
140	20240806	140718	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	6500	200	2	3.17	712885880	110894	75.64	6260	6670	6260	8190	4410	6300	6428.53	5.16	0	15848	7173	6736	6413	5976	5653	6575	5815	141	1890	500	4660	10	1	28186941	1832	13.86	0.52	12	0.39	469.00	12579.00	9430	20240503	-31.07	5870	20231024	10.73	9430	-31.07	20240503	6090	6.73	20240805	9430	-31.07	20240503	5870	10.73	20231024	0.73	N	122990	500	140 억		1453801	N	N	4	N	00	N
141	20240806	130718	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	6450	150	2	2.38	656115080	102132	69.67	6260	6670	6260	8190	4410	6300	6424.19	5.16	0	13390	7173	6736	6413	5976	5653	6575	5815	141	1890	500	4660	10	1	28186941	1818	13.75	0.51	12	0.36	469.00	12579.00	9430	20240503	-31.60	5870	20231024	9.88	9430	-31.60	20240503	6090	5.91	20240805	9430	-31.60	20240503	5870	9.88	20231024	0.73	N	122990	500	140 억		1453801	N	N	4	N	00	N
142	20240806	120721	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	6420	120	2	1.90	618718050	96320	65.70	6260	6670	6260	8190	4410	6300	6423.57	5.16	0	10633	7173	6736	6413	5976	5653	6575	5815	141	1890	500	4660	10	1	28186941	1810	13.69	0.51	12	0.34	469.00	12579.00	9430	20240503	-31.92	5870	20231024	9.37	9430	-31.92	20240503	6090	5.42	20240805	9430	-31.92	20240503	5870	9.37	20231024	0.73	N	122990	500	140 억		1453801	N	N	4	N	00	N
143	20240806	110711	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	6330	30	2	0.48	538715950	83708	57.10	6260	6670	6260	8190	4410	6300	6435.66	5.16	0	5544	7173	6736	6413	5976	5653	6575	5815	141	1890	500	4660	10	1	28186941	1784	13.50	0.50	12	0.30	469.00	12579.00	9430	20240503	-32.87	5870	20231024	7.84	9430	-32.87	20240503	6090	3.94	20240805	9430	-32.87	20240503	5870	7.84	20231024	0.73	N	122990	500	140 억		1453801	N	N	4	N	00	N
144	20240806	100712	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	6520	220	2	3.49	333928320	51672	35.25	6260	6670	6260	8190	4410	6300	6462.46	5.16	0	-1319	7173	6736	6413	5976	5653	6575	5815	141	1890	500	4660	10	1	28186941	1838	13.90	0.52	12	0.18	469.00	12579.00	9430	20240503	-30.86	5870	20231024	11.07	9430	-30.86	20240503	6090	7.06	20240805	9430	-30.86	20240503	5870	11.07	20231024	0.73	N	122990	500	140 억		1453801	N	N	4	N	00	N
145	20240806	090715	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	6340	40	2	0.63	70212020	11096	7.57	6260	6400	6260	8190	4410	6300	6327.69	5.16	0	3844	7173	6736	6413	5976	5653	6575	5815	141	1890	500	4660	10	1	28186941	1787	13.52	0.50	12	0.04	469.00	12579.00	9430	20240503	-32.77	5870	20231024	8.01	9430	-32.77	20240503	6090	4.11	20240805	9430	-32.77	20240503	5870	8.01	20231024	0.73	N	122990	500	140 억		1453801	N	N	4	N	00	N
146	20240805	160702	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	6300	-590	5	-8.56	927383620	145206	200.35	6850	6850	6090	8950	4830	6890	6386.77	5.22	0	-17874	7370	7130	6990	6750	6610	7060	6680	141	2060	500	5090	10	1	28186941	1776	13.43	0.50	12	0.52	469.00	12579.00	9430	20240503	-33.19	5870	20231024	7.33	9430	-33.19	20240503	6090	3.45	20240805	9430	-33.19	20240503	5870	7.33	20231024	0.73	N	122990	500	140 억		1471818	N	N	4	N	00	N
147	20240805	150714	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	6180	-710	5	-10.30	865773540	135254	186.62	6850	6850	6090	8950	4830	6890	6401.09	5.22	0	-22079	7370	7130	6990	6750	6610	7060	6680	141	2060	500	5090	10	1	28186941	1742	13.18	0.49	12	0.48	469.00	12579.00	9430	20240503	-34.46	5870	20231024	5.28	9430	-34.46	20240503	6090	1.48	20240805	9430	-34.46	20240503	5870	5.28	20231024	0.73	N	122990	500	140 억		1471818	N	N	1	N	00	N
148	20240805	140715	58	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	6340	-550	5	-7.98	598535070	92129	127.12	6850	6850	6340	8950	4830	6890	6496.71	5.22	0	-25241	7370	7130	6990	6750	6610	7060	6680	141	2060	500	5090	10	1	28186941	1787	13.52	0.50	12	0.33	469.00	12579.00	9430	20240503	-32.77	5870	20231024	8.01	9430	-32.77	20240503	6340	0.00	20240805	9430	-32.77	20240503	5870	8.01	20231024	0.73	N	122990	500	140 억		1471818	N	N	1	N	00	N
149	20240805	130713	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	6440	-450	5	-6.53	440643850	67417	93.02	6850	6850	6410	8950	4830	6890	6536.09	5.22	0	-19247	7370	7130	6990	6750	6610	7060	6680	141	2060	500	5090	10	1	28186941	1815	13.73	0.51	12	0.24	469.00	12579.00	9430	20240503	-31.71	5870	20231024	9.71	9430	-31.71	20240503	6410	0.47	20240805	9430	-31.71	20240503	5870	9.71	20231024	0.73	N	122990	500	140 억		1471818	N	N	1	N	00	N
150	20240805	120708	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	6470	-420	5	-6.10	332443480	50704	69.96	6850	6850	6410	8950	4830	6890	6556.55	5.22	0	-11555	7370	7130	6990	6750	6610	7060	6680	141	2060	500	5090	10	1	28186941	1824	13.80	0.51	12	0.18	469.00	12579.00	9430	20240503	-31.39	5870	20231024	10.22	9430	-31.39	20240503	6410	0.94	20240805	9430	-31.39	20240503	5870	10.22	20231024	0.73	N	122990	500	140 억		1471818	N	N	1	N	00	N
151	20240805	110709	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	6460	-430	5	-6.24	295412540	44978	62.06	6850	6850	6410	8950	4830	6890	6567.93	5.22	0	-12044	7370	7130	6990	6750	6610	7060	6680	141	2060	500	5090	10	1	28186941	1821	13.77	0.51	12	0.16	469.00	12579.00	9430	20240503	-31.50	5870	20231024	10.05	9430	-31.50	20240503	6410	0.78	20240805	9430	-31.50	20240503	5870	10.05	20231024	0.73	N	122990	500	140 억		1471818	N	N	1	N	00	N
152	20240805	100708	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	6520	-370	5	-5.37	171168870	25782	35.57	6850	6850	6520	8950	4830	6890	6639.08	5.22	0	-16327	7370	7130	6990	6750	6610	7060	6680	141	2060	500	5090	10	1	28186941	1838	13.90	0.52	12	0.09	469.00	12579.00	9430	20240503	-30.86	5870	20231024	11.07	9430	-30.86	20240503	6520	0.00	20240805	9430	-30.86	20240503	5870	11.07	20231024	0.73	N	122990	500	140 억		1471818	N	N	1	N	00	N
153	20240805	090703	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	6710	-180	5	-2.61	25970600	3846	5.31	6850	6850	6680	8950	4830	6890	6752.63	5.22	0	-2022	7370	7130	6990	6750	6610	7060	6680	141	2060	500	5090	10	1	28186941	1891	14.31	0.53	12	0.01	469.00	12579.00	9430	20240503	-28.84	5870	20231024	14.31	9430	-28.84	20240503	6680	0.45	20240805	9430	-28.84	20240503	5870	14.31	20231024	0.73	N	122990	500	140 억		1471818	N	N	1	N	00	N
154	20240802	160657	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	6890	-340	5	-4.70	502278500	72332	319.98	7230	7230	6850	9390	5070	7230	6944.08	5.22	0	1174	7376	7302	7256	7182	7136	7340	7220	141	2160	500	5350	10	1	28186941	1942	14.69	0.55	12	0.26	469.00	12579.00	9430	20240503	-26.94	5870	20231024	17.38	9430	-26.94	20240503	6850	0.58	20240802	9430	-26.94	20240503	5870	17.38	20231024	0.73	N	122990	500	140 억		1470360	N	N	1	N	00	N
155	20240802	150656	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	6890	-340	5	-4.70	482021520	69392	306.98	7230	7230	6850	9390	5070	7230	6946.36	5.22	0	918	7376	7302	7256	7182	7136	7340	7220	141	2160	500	5350	10	1	28186941	1942	14.69	0.55	12	0.25	469.00	12579.00	9430	20240503	-26.94	5870	20231024	17.38	9430	-26.94	20240503	6850	0.58	20240802	9430	-26.94	20240503	5870	17.38	20231024	0.73	N	122990	500	140 억		1470360	N	N	21	N	00	N
156	20240802	140659	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	6910	-320	5	-4.43	356142270	51111	226.10	7230	7230	6890	9390	5070	7230	6968.02	5.22	0	-166	7376	7302	7256	7182	7136	7340	7220	141	2160	500	5350	10	1	28186941	1948	14.73	0.55	12	0.18	469.00	12579.00	9430	20240503	-26.72	5870	20231024	17.72	9430	-26.72	20240503	6890	0.29	20240802	9430	-26.72	20240503	5870	17.72	20231024	0.73	N	122990	500	140 억		1470360	N	N	21	N	00	N
157	20240802	130657	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	6900	-330	5	-4.56	307293340	44034	194.80	7230	7230	6900	9390	5070	7230	6978.55	5.22	0	-3404	7376	7302	7256	7182	7136	7340	7220	141	2160	500	5350	10	1	28186941	1945	14.71	0.55	12	0.16	469.00	12579.00	9430	20240503	-26.83	5870	20231024	17.55	9430	-26.83	20240503	6900	0.00	20240802	9430	-26.83	20240503	5870	17.55	20231024	0.73	N	122990	500	140 억		1470360	N	N	21	N	00	N
158	20240802	120658	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	6920	-310	5	-4.29	242344180	34639	153.24	7230	7230	6910	9390	5070	7230	6996.28	5.22	0	-4012	7376	7302	7256	7182	7136	7340	7220	141	2160	500	5350	10	1	28186941	1951	14.75	0.55	12	0.12	469.00	12579.00	9430	20240503	-26.62	5870	20231024	17.89	9430	-26.62	20240503	6910	0.14	20240802	9430	-26.62	20240503	5870	17.89	20231024	0.73	N	122990	500	140 억		1470360	N	N	21	N	00	N
159	20240802	110700	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	6970	-260	5	-3.60	172112790	24521	108.48	7230	7230	6950	9390	5070	7230	7019.00	5.22	0	-4965	7376	7302	7256	7182	7136	7340	7220	141	2160	500	5350	10	1	28186941	1965	14.86	0.55	12	0.09	469.00	12579.00	9430	20240503	-26.09	5870	20231024	18.74	9430	-26.09	20240503	6940	0.43	20240731	9430	-26.09	20240503	5870	18.74	20231024	0.73	N	122990	500	140 억		1470360	N	N	21	N	00	N
160	20240802	100654	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	6990	-240	5	-3.32	101451470	14406	63.73	7230	7230	6980	9390	5070	7230	7042.31	5.22	0	-251	7376	7302	7256	7182	7136	7340	7220	141	2160	500	5350	10	1	28186941	1970	14.90	0.56	12	0.05	469.00	12579.00	9430	20240503	-25.87	5870	20231024	19.08	9430	-25.87	20240503	6940	0.72	20240731	9430	-25.87	20240503	5870	19.08	20231024	0.73	N	122990	500	140 억		1470360	N	N	21	N	00	N
161	20240802	090701	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	7170	-60	5	-0.83	3496490	486	2.15	7230	7230	7170	9390	5070	7230	7194.42	5.22	0	-114	7376	7302	7256	7182	7136	7340	7220	141	2160	500	5350	10	1	28186941	2021	15.29	0.57	12	0.00	469.00	12579.00	9430	20240503	-23.97	5870	20231024	22.15	9430	-23.97	20240503	6940	3.31	20240731	9430	-23.97	20240503	5870	22.15	20231024	0.73	N	122990	500	140 억		1470360	N	N	21	N	00	N
162	20240801	160654	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	7230	20	2	0.28	164131910	22605	74.35	7220	7330	7210	9370	5050	7210	7260.87	5.21	0	2475	7403	7306	7123	7026	6843	7355	7075	141	2160	500	5330	10	1	28186941	2038	15.42	0.57	12	0.08	469.00	12579.00	9430	20240503	-23.33	5870	20231024	23.17	9430	-23.33	20240503	6940	4.18	20240731	9430	-23.33	20240503	5870	23.17	20231024	0.75	N	122990	500	140 억		1467599	N	N	21	N	00	N
163	20240801	150714	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	7290	80	2	1.11	119071490	16386	53.89	7220	7330	7210	9370	5050	7210	7266.66	5.21	0	705	7403	7306	7123	7026	6843	7355	7075	141	2160	500	5330	10	1	28186941	2055	15.54	0.58	12	0.06	469.00	12579.00	9430	20240503	-22.69	5870	20231024	24.19	9430	-22.69	20240503	6940	5.04	20240731	9430	-22.69	20240503	5870	24.19	20231024	0.75	N	122990	500	140 억		1467599	N	N	22	N	00	N
164	20240801	140706	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	7310	100	2	1.39	113411680	15611	51.35	7220	7330	7210	9370	5050	7210	7264.86	5.21	0	716	7403	7306	7123	7026	6843	7355	7075	141	2160	500	5330	10	1	28186941	2060	15.59	0.58	12	0.06	469.00	12579.00	9430	20240503	-22.48	5870	20231024	24.53	9430	-22.48	20240503	6940	5.33	20240731	9430	-22.48	20240503	5870	24.53	20231024	0.75	N	122990	500	140 억		1467599	N	N	22	N	00	N
165	20240801	130656	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	7300	90	2	1.25	106581780	14677	48.27	7220	7330	7210	9370	5050	7210	7261.82	5.21	0	878	7403	7306	7123	7026	6843	7355	7075	141	2160	500	5330	10	1	28186941	2058	15.57	0.58	12	0.05	469.00	12579.00	9430	20240503	-22.59	5870	20231024	24.36	9430	-22.59	20240503	6940	5.19	20240731	9430	-22.59	20240503	5870	24.36	20231024	0.75	N	122990	500	140 억		1467599	N	N	22	N	00	N
166	20240801	120701	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	7310	100	2	1.39	70961270	9772	32.14	7220	7320	7210	9370	5050	7210	7261.69	5.21	0	1038	7403	7306	7123	7026	6843	7355	7075	141	2160	500	5330	10	1	28186941	2060	15.59	0.58	12	0.03	469.00	12579.00	9430	20240503	-22.48	5870	20231024	24.53	9430	-22.48	20240503	6940	5.33	20240731	9430	-22.48	20240503	5870	24.53	20231024	0.75	N	122990	500	140 억		1467599	N	N	22	N	00	N
167	20240801	110701	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	7270	60	2	0.83	54830640	7558	24.86	7220	7320	7210	9370	5050	7210	7254.65	5.21	0	17	7403	7306	7123	7026	6843	7355	7075	141	2160	500	5330	10	1	28186941	2049	15.50	0.58	12	0.03	469.00	12579.00	9430	20240503	-22.91	5870	20231024	23.85	9430	-22.91	20240503	6940	4.76	20240731	9430	-22.91	20240503	5870	23.85	20231024	0.75	N	122990	500	140 억		1467599	N	N	22	N	00	N
168	20240801	100657	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	7280	70	2	0.97	37302290	5143	16.92	7220	7320	7210	9370	5050	7210	7253.02	5.21	0	-224	7403	7306	7123	7026	6843	7355	7075	141	2160	500	5330	10	1	28186941	2052	15.52	0.58	12	0.02	469.00	12579.00	9430	20240503	-22.80	5870	20231024	24.02	9430	-22.80	20240503	6940	4.90	20240731	9430	-22.80	20240503	5870	24.02	20231024	0.75	N	122990	500	140 억		1467599	N	N	22	N	00	N
169	20240801	090650	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	7210	0	3	0.00	16681170	2309	7.59	7220	7240	7210	9370	5050	7210	7224.41	5.21	0	-452	7403	7306	7123	7026	6843	7355	7075	141	2160	500	5330	10	1	28186941	2032	15.37	0.57	12	0.01	469.00	12579.00	9430	20240503	-23.54	5870	20231024	22.83	9430	-23.54	20240503	6940	3.89	20240731	9430	-23.54	20240503	5870	22.83	20231024	0.75	N	122990	500	140 억		1467599	N	N	22	N	00	N