KissMeData/376190/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	161210	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	4860	0	3	0.00	12640650	2608	38.67	4800	4890	4800	6310	3405	4860	4845.78	26.91	0	-192	4963	4911	4808	4756	4653	4937	4782	128	1450	500	3010	5	1	24600000	1196	101.25	0.59	12	0.01	48.00	8276.00	9700	20240126	-49.90	4200	20240806	15.71	9700	-49.90	20240126	4200	15.71	20240806	9700	-49.90	20240126	4200	15.71	20240806	0.81	N	376190	500	128 억		6618852	N	N	0	N	00	N
3	20240830	151227	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	4885	25	2	0.51	9136140	1887	27.98	4800	4890	4800	6310	3405	4860	4841.62	26.91	0	-161	4963	4911	4808	4756	4653	4937	4782	128	1450	500	3010	5	1	24600000	1202	101.77	0.59	12	0.01	48.00	8276.00	9700	20240126	-49.64	4200	20240806	16.31	9700	-49.64	20240126	4200	16.31	20240806	9700	-49.64	20240126	4200	16.31	20240806	0.81	N	376190	500	128 억		6618852	N	N	0	N	00	N
4	20240830	141224	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	4830	-30	5	-0.62	6093365	1260	18.68	4800	4890	4800	6310	3405	4860	4836.00	26.91	0	-84	4963	4911	4808	4756	4653	4937	4782	128	1450	500	3010	5	1	24600000	1188	100.62	0.58	12	0.01	48.00	8276.00	9700	20240126	-50.21	4200	20240806	15.00	9700	-50.21	20240126	4200	15.00	20240806	9700	-50.21	20240126	4200	15.00	20240806	0.81	N	376190	500	128 억		6618852	N	N	0	N	00	N
5	20240830	131217	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	4825	-35	5	-0.72	5412070	1119	16.59	4800	4890	4800	6310	3405	4860	4836.52	26.91	0	-61	4963	4911	4808	4756	4653	4937	4782	128	1450	500	3010	5	1	24600000	1187	100.52	0.58	12	0.00	48.00	8276.00	9700	20240126	-50.26	4200	20240806	14.88	9700	-50.26	20240126	4200	14.88	20240806	9700	-50.26	20240126	4200	14.88	20240806	0.81	N	376190	500	128 억		6618852	N	N	0	N	00	N
6	20240830	121222	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	4845	-15	5	-0.31	3494030	722	10.70	4800	4890	4800	6310	3405	4860	4839.38	26.91	0	-60	4963	4911	4808	4756	4653	4937	4782	128	1450	500	3010	5	1	24600000	1192	100.94	0.59	12	0.00	48.00	8276.00	9700	20240126	-50.05	4200	20240806	15.36	9700	-50.05	20240126	4200	15.36	20240806	9700	-50.05	20240126	4200	15.36	20240806	0.81	N	376190	500	128 억		6618852	N	N	0	N	00	N
7	20240830	111234	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	4840	-20	5	-0.41	3426185	708	10.50	4800	4890	4800	6310	3405	4860	4839.24	26.91	0	-50	4963	4911	4808	4756	4653	4937	4782	128	1450	500	3010	5	1	24600000	1191	100.83	0.58	12	0.00	48.00	8276.00	9700	20240126	-50.10	4200	20240806	15.24	9700	-50.10	20240126	4200	15.24	20240806	9700	-50.10	20240126	4200	15.24	20240806	0.81	N	376190	500	128 억		6618852	N	N	0	N	00	N
8	20240830	101227	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	4845	-15	5	-0.31	1887190	390	5.78	4800	4890	4800	6310	3405	4860	4838.95	26.91	0	-3	4963	4911	4808	4756	4653	4937	4782	128	1450	500	3010	5	1	24600000	1192	100.94	0.59	12	0.00	48.00	8276.00	9700	20240126	-50.05	4200	20240806	15.36	9700	-50.05	20240126	4200	15.36	20240806	9700	-50.05	20240126	4200	15.36	20240806	0.81	N	376190	500	128 억		6618852	N	N	0	N	00	N
9	20240830	091232	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	4810	-50	5	-1.03	206705	43	0.64	4800	4810	4800	6310	3405	4860	4807.09	26.91	0	5	4963	4911	4808	4756	4653	4937	4782	128	1450	500	3010	5	1	24600000	1183	100.21	0.58	12	0.00	48.00	8276.00	9700	20240126	-50.41	4200	20240806	14.52	9700	-50.41	20240126	4200	14.52	20240806	9700	-50.41	20240126	4200	14.52	20240806	0.81	N	376190	500	128 억		6618852	N	N	0	N	00	N
10	20240829	161231	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	4860	-10	5	-0.21	32206750	6745	63.06	4815	4860	4705	6330	3410	4870	4774.65	26.91	0	-1548	4956	4912	4856	4812	4756	4935	4835	128	1460	500	3010	5	1	24600000	1196	101.25	0.59	12	0.03	48.00	8276.00	9700	20240126	-49.90	4200	20240806	15.71	9700	-49.90	20240126	4200	15.71	20240806	9700	-49.90	20240126	4200	15.71	20240806	0.80	N	376190	500	128 억		6620401	N	N	0	N	00	N
11	20240829	151244	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	4800	-70	5	-1.44	28097435	5893	55.09	4815	4860	4705	6330	3410	4870	4767.93	26.91	0	-1508	4956	4912	4856	4812	4756	4935	4835	128	1460	500	3010	5	1	24600000	1181	100.00	0.58	12	0.02	48.00	8276.00	9700	20240126	-50.52	4200	20240806	14.29	9700	-50.52	20240126	4200	14.29	20240806	9700	-50.52	20240126	4200	14.29	20240806	0.80	N	376190	500	128 억		6620401	N	N	0	N	00	N
12	20240829	141244	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	4805	-65	5	-1.33	26427015	5545	51.84	4815	4860	4705	6330	3410	4870	4765.92	26.91	0	-1508	4956	4912	4856	4812	4756	4935	4835	128	1460	500	3010	5	1	24600000	1182	100.10	0.58	12	0.02	48.00	8276.00	9700	20240126	-50.46	4200	20240806	14.40	9700	-50.46	20240126	4200	14.40	20240806	9700	-50.46	20240126	4200	14.40	20240806	0.80	N	376190	500	128 억		6620401	N	N	0	N	00	N
13	20240829	131244	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	4810	-60	5	-1.23	24312305	5105	47.72	4815	4860	4705	6330	3410	4870	4762.45	26.91	0	-1508	4956	4912	4856	4812	4756	4935	4835	128	1460	500	3010	5	1	24600000	1183	100.21	0.58	12	0.02	48.00	8276.00	9700	20240126	-50.41	4200	20240806	14.52	9700	-50.41	20240126	4200	14.52	20240806	9700	-50.41	20240126	4200	14.52	20240806	0.80	N	376190	500	128 억		6620401	N	N	0	N	00	N
14	20240829	121243	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	4780	-90	5	-1.85	23622000	4961	46.38	4815	4860	4705	6330	3410	4870	4761.54	26.91	0	-1494	4956	4912	4856	4812	4756	4935	4835	128	1460	500	3010	5	1	24600000	1176	99.58	0.58	12	0.02	48.00	8276.00	9700	20240126	-50.72	4200	20240806	13.81	9700	-50.72	20240126	4200	13.81	20240806	9700	-50.72	20240126	4200	13.81	20240806	0.80	N	376190	500	128 억		6620401	N	N	0	N	00	N
15	20240829	111243	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	4780	-90	5	-1.85	22660325	4760	44.50	4815	4860	4705	6330	3410	4870	4760.57	26.91	0	-1320	4956	4912	4856	4812	4756	4935	4835	128	1460	500	3010	5	1	24600000	1176	99.58	0.58	12	0.02	48.00	8276.00	9700	20240126	-50.72	4200	20240806	13.81	9700	-50.72	20240126	4200	13.81	20240806	9700	-50.72	20240126	4200	13.81	20240806	0.80	N	376190	500	128 억		6620401	N	N	0	N	00	N
16	20240829	101234	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	4715	-155	5	-3.18	19974485	4199	39.25	4815	4860	4705	6330	3410	4870	4756.96	26.91	0	-896	4956	4912	4856	4812	4756	4935	4835	128	1460	500	3010	5	1	24600000	1160	98.23	0.57	12	0.02	48.00	8276.00	9700	20240126	-51.39	4200	20240806	12.26	9700	-51.39	20240126	4200	12.26	20240806	9700	-51.39	20240126	4200	12.26	20240806	0.80	N	376190	500	128 억		6620401	N	N	0	N	00	N
17	20240829	091243	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	4765	-105	5	-2.16	1640795	342	3.20	4815	4860	4760	6330	3410	4870	4797.65	26.91	0	-90	4956	4912	4856	4812	4756	4935	4835	128	1460	500	3010	5	1	24600000	1172	99.27	0.58	12	0.00	48.00	8276.00	9700	20240126	-50.88	4200	20240806	13.45	9700	-50.88	20240126	4200	13.45	20240806	9700	-50.88	20240126	4200	13.45	20240806	0.80	N	376190	500	128 억		6620401	N	N	0	N	00	N
18	20240828	161201	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	4870	15	2	0.31	51598685	10697	159.42	4825	4900	4800	6310	3400	4855	4823.15	26.92	0	-951	4938	4896	4838	4796	4738	4917	4817	128	1455	500	3010	5	1	24600000	1198	101.46	0.59	12	0.04	48.00	8276.00	9700	20240126	-49.79	4200	20240806	15.95	9700	-49.79	20240126	4200	15.95	20240806	9700	-49.79	20240126	4200	15.95	20240806	0.81	N	376190	500	128 억		6621352	N	N	0	N	00	N
19	20240828	151209	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	4820	-35	5	-0.72	48433550	10043	149.67	4825	4900	4800	6310	3400	4855	4822.62	26.92	0	-944	4938	4896	4838	4796	4738	4917	4817	128	1455	500	3010	5	1	24600000	1186	100.42	0.58	12	0.04	48.00	8276.00	9700	20240126	-50.31	4200	20240806	14.76	9700	-50.31	20240126	4200	14.76	20240806	9700	-50.31	20240126	4200	14.76	20240806	0.81	N	376190	500	128 억		6621352	N	N	0	N	00	N
20	20240828	141210	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	4830	-25	5	-0.51	34904475	7241	107.91	4825	4900	4800	6310	3400	4855	4820.39	26.92	0	-1184	4938	4896	4838	4796	4738	4917	4817	128	1455	500	3010	5	1	24600000	1188	100.62	0.58	12	0.03	48.00	8276.00	9700	20240126	-50.21	4200	20240806	15.00	9700	-50.21	20240126	4200	15.00	20240806	9700	-50.21	20240126	4200	15.00	20240806	0.81	N	376190	500	128 억		6621352	N	N	0	N	00	N
21	20240828	131209	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	4815	-40	5	-0.82	34189635	7093	105.71	4825	4900	4800	6310	3400	4855	4820.19	26.92	0	-1067	4938	4896	4838	4796	4738	4917	4817	128	1455	500	3010	5	1	24600000	1184	100.31	0.58	12	0.03	48.00	8276.00	9700	20240126	-50.36	4200	20240806	14.64	9700	-50.36	20240126	4200	14.64	20240806	9700	-50.36	20240126	4200	14.64	20240806	0.81	N	376190	500	128 억		6621352	N	N	0	N	00	N
22	20240828	121205	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	4815	-40	5	-0.82	33192065	6886	102.62	4825	4900	4800	6310	3400	4855	4820.22	26.92	0	-981	4938	4896	4838	4796	4738	4917	4817	128	1455	500	3010	5	1	24600000	1184	100.31	0.58	12	0.03	48.00	8276.00	9700	20240126	-50.36	4200	20240806	14.64	9700	-50.36	20240126	4200	14.64	20240806	9700	-50.36	20240126	4200	14.64	20240806	0.81	N	376190	500	128 억		6621352	N	N	0	N	00	N
23	20240828	111205	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	4810	-45	5	-0.93	14762975	3056	45.54	4825	4900	4800	6310	3400	4855	4830.82	26.92	0	-1058	4938	4896	4838	4796	4738	4917	4817	128	1455	500	3010	5	1	24600000	1183	100.21	0.58	12	0.01	48.00	8276.00	9700	20240126	-50.41	4200	20240806	14.52	9700	-50.41	20240126	4200	14.52	20240806	9700	-50.41	20240126	4200	14.52	20240806	0.81	N	376190	500	128 억		6621352	N	N	0	N	00	N
24	20240828	101234	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	4835	-20	5	-0.41	6710560	1385	20.64	4825	4900	4815	6310	3400	4855	4845.17	26.92	0	-368	4938	4896	4838	4796	4738	4917	4817	128	1455	500	3010	5	1	24600000	1189	100.73	0.58	12	0.01	48.00	8276.00	9700	20240126	-50.15	4200	20240806	15.12	9700	-50.15	20240126	4200	15.12	20240806	9700	-50.15	20240126	4200	15.12	20240806	0.81	N	376190	500	128 억		6621352	N	N	0	N	00	N
25	20240828	091227	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	4895	40	2	0.82	82315	17	0.25	4825	4900	4825	6310	3400	4855	4842.06	26.92	0	-5	4938	4896	4838	4796	4738	4917	4817	128	1455	500	3010	5	1	24600000	1204	101.98	0.59	12	0.00	48.00	8276.00	9700	20240126	-49.54	4200	20240806	16.55	9700	-49.54	20240126	4200	16.55	20240806	9700	-49.54	20240126	4200	16.55	20240806	0.81	N	376190	500	128 억		6621352	N	N	0	N	00	N
26	20240827	161158	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	4855	0	3	0.00	32259810	6690	59.43	4780	4880	4780	6310	3400	4855	4821.97	26.92	0	-357	5081	4967	4886	4772	4691	4927	4732	128	1455	500	3010	5	1	24600000	1194	101.15	0.59	12	0.03	48.00	8276.00	9700	20240126	-49.95	4200	20240806	15.60	9700	-49.95	20240126	4200	15.60	20240806	9700	-49.95	20240126	4200	15.60	20240806	0.81	N	376190	500	128 억		6621676	N	N	0	N	00	N
27	20240827	151207	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	4855	0	3	0.00	31463595	6526	57.98	4780	4880	4780	6310	3400	4855	4821.26	26.92	0	-353	5081	4967	4886	4772	4691	4927	4732	128	1455	500	3010	5	1	24600000	1194	101.15	0.59	12	0.03	48.00	8276.00	9700	20240126	-49.95	4200	20240806	15.60	9700	-49.95	20240126	4200	15.60	20240806	9700	-49.95	20240126	4200	15.60	20240806	0.81	N	376190	500	128 억		6621676	N	N	0	N	00	N
28	20240827	141212	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	4855	0	3	0.00	26350495	5466	48.56	4780	4880	4780	6310	3400	4855	4820.79	26.92	0	-492	5081	4967	4886	4772	4691	4927	4732	128	1455	500	3010	5	1	24600000	1194	101.15	0.59	12	0.02	48.00	8276.00	9700	20240126	-49.95	4200	20240806	15.60	9700	-49.95	20240126	4200	15.60	20240806	9700	-49.95	20240126	4200	15.60	20240806	0.81	N	376190	500	128 억		6621676	N	N	0	N	00	N
29	20240827	131215	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	4820	-35	5	-0.72	19748800	4099	36.42	4780	4880	4780	6310	3400	4855	4817.94	26.92	0	-490	5081	4967	4886	4772	4691	4927	4732	128	1455	500	3010	5	1	24600000	1186	100.42	0.58	12	0.02	48.00	8276.00	9700	20240126	-50.31	4200	20240806	14.76	9700	-50.31	20240126	4200	14.76	20240806	9700	-50.31	20240126	4200	14.76	20240806	0.81	N	376190	500	128 억		6621676	N	N	0	N	00	N
30	20240827	121215	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	4830	-25	5	-0.51	14868210	3089	27.44	4780	4880	4780	6310	3400	4855	4813.25	26.92	0	-568	5081	4967	4886	4772	4691	4927	4732	128	1455	500	3010	5	1	24600000	1188	100.62	0.58	12	0.01	48.00	8276.00	9700	20240126	-50.21	4200	20240806	15.00	9700	-50.21	20240126	4200	15.00	20240806	9700	-50.21	20240126	4200	15.00	20240806	0.81	N	376190	500	128 억		6621676	N	N	0	N	00	N
31	20240827	111213	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	4820	-35	5	-0.72	14530200	3019	26.82	4780	4880	4780	6310	3400	4855	4812.89	26.92	0	-542	5081	4967	4886	4772	4691	4927	4732	128	1455	500	3010	5	1	24600000	1186	100.42	0.58	12	0.01	48.00	8276.00	9700	20240126	-50.31	4200	20240806	14.76	9700	-50.31	20240126	4200	14.76	20240806	9700	-50.31	20240126	4200	14.76	20240806	0.81	N	376190	500	128 억		6621676	N	N	0	N	00	N
32	20240827	101209	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	4850	-5	5	-0.10	10153725	2113	18.77	4780	4880	4780	6310	3400	4855	4805.31	26.92	0	-518	5081	4967	4886	4772	4691	4927	4732	128	1455	500	3010	5	1	24600000	1193	101.04	0.59	12	0.01	48.00	8276.00	9700	20240126	-50.00	4200	20240806	15.48	9700	-50.00	20240126	4200	15.48	20240806	9700	-50.00	20240126	4200	15.48	20240806	0.81	N	376190	500	128 억		6621676	N	N	0	N	00	N
33	20240827	091210	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	4815	-40	5	-0.82	2620155	548	4.87	4780	4815	4780	6310	3400	4855	4781.03	26.92	0	-72	5081	4967	4886	4772	4691	4927	4732	128	1455	500	3010	5	1	24600000	1184	100.31	0.58	12	0.00	48.00	8276.00	9700	20240126	-50.36	4200	20240806	14.64	9700	-50.36	20240126	4200	14.64	20240806	9700	-50.36	20240126	4200	14.64	20240806	0.81	N	376190	500	128 억		6621676	N	N	0	N	00	N
34	20240826	161152	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	4855	-115	5	-2.31	54726755	11239	157.23	4970	5000	4805	6460	3480	4970	4869.37	26.93	0	-2024	5060	5015	4965	4920	4870	5037	4942	128	1490	500	3080	5	1	24600000	1194	101.15	0.59	12	0.05	48.00	8276.00	9700	20240126	-49.95	4200	20240806	15.60	9700	-49.95	20240126	4200	15.60	20240806	9700	-49.95	20240126	4200	15.60	20240806	0.82	N	376190	500	128 억		6623696	N	N	0	N	00	N
35	20240826	151203	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	4855	-115	5	-2.31	54328720	11157	156.09	4970	5000	4805	6460	3480	4970	4869.47	26.93	0	-2010	5060	5015	4965	4920	4870	5037	4942	128	1490	500	3080	5	1	24600000	1194	101.15	0.59	12	0.05	48.00	8276.00	9700	20240126	-49.95	4200	20240806	15.60	9700	-49.95	20240126	4200	15.60	20240806	9700	-49.95	20240126	4200	15.60	20240806	0.82	N	376190	500	128 억		6623696	N	N	0	N	00	N
36	20240826	141207	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	4830	-140	5	-2.82	40860800	8374	117.15	4970	5000	4805	6460	3480	4970	4879.48	26.93	0	-1755	5060	5015	4965	4920	4870	5037	4942	128	1490	500	3080	5	1	24600000	1188	100.62	0.58	12	0.03	48.00	8276.00	9700	20240126	-50.21	4200	20240806	15.00	9700	-50.21	20240126	4200	15.00	20240806	9700	-50.21	20240126	4200	15.00	20240806	0.82	N	376190	500	128 억		6623696	N	N	0	N	00	N
37	20240826	131206	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	4825	-145	5	-2.92	39717090	8137	113.84	4970	5000	4805	6460	3480	4970	4881.05	26.93	0	-1608	5060	5015	4965	4920	4870	5037	4942	128	1490	500	3080	5	1	24600000	1187	100.52	0.58	12	0.03	48.00	8276.00	9700	20240126	-50.26	4200	20240806	14.88	9700	-50.26	20240126	4200	14.88	20240806	9700	-50.26	20240126	4200	14.88	20240806	0.82	N	376190	500	128 억		6623696	N	N	0	N	00	N
38	20240826	121201	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	4815	-155	5	-3.12	33856500	6922	96.84	4970	5000	4805	6460	3480	4970	4891.14	26.93	0	-1071	5060	5015	4965	4920	4870	5037	4942	128	1490	500	3080	5	1	24600000	1184	100.31	0.58	12	0.03	48.00	8276.00	9700	20240126	-50.36	4200	20240806	14.64	9700	-50.36	20240126	4200	14.64	20240806	9700	-50.36	20240126	4200	14.64	20240806	0.82	N	376190	500	128 억		6623696	N	N	0	N	00	N
39	20240826	111203	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	4860	-110	5	-2.21	25764660	5249	73.43	4970	5000	4805	6460	3480	4970	4908.49	26.93	0	-157	5060	5015	4965	4920	4870	5037	4942	128	1490	500	3080	5	1	24600000	1196	101.25	0.59	12	0.02	48.00	8276.00	9700	20240126	-49.90	4200	20240806	15.71	9700	-49.90	20240126	4200	15.71	20240806	9700	-49.90	20240126	4200	15.71	20240806	0.82	N	376190	500	128 억		6623696	N	N	0	N	00	N
40	20240826	101204	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	4925	-45	5	-0.91	16113050	3265	45.68	4970	5000	4900	6460	3480	4970	4935.08	26.93	0	-278	5060	5015	4965	4920	4870	5037	4942	128	1490	500	3080	5	1	24600000	1212	102.60	0.60	12	0.01	48.00	8276.00	9700	20240126	-49.23	4200	20240806	17.26	9700	-49.23	20240126	4200	17.26	20240806	9700	-49.23	20240126	4200	17.26	20240806	0.82	N	376190	500	128 억		6623696	N	N	0	N	00	N
41	20240826	091159	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	4970	0	3	0.00	99425	20	0.28	4970	4995	4970	6460	3480	4970	4971.25	26.93	0	-2	5060	5015	4965	4920	4870	5037	4942	128	1490	500	3080	5	1	24600000	1223	103.54	0.60	12	0.00	48.00	8276.00	9700	20240126	-48.76	4200	20240806	18.33	9700	-48.76	20240126	4200	18.33	20240806	9700	-48.76	20240126	4200	18.33	20240806	0.82	N	376190	500	128 억		6623696	N	N	0	N	00	N
42	20240823	161151	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	4970	20	2	0.40	35318215	7137	80.35	4945	5010	4915	6430	3465	4950	4948.60	26.92	0	154	5033	4991	4958	4916	4883	4975	4900	128	1480	500	3060	5	1	24600000	1223	103.54	0.60	12	0.03	48.00	8276.00	9700	20240126	-48.76	4200	20240806	18.33	9700	-48.76	20240126	4200	18.33	20240806	9700	-48.76	20240126	4200	18.33	20240806	0.81	N	376190	500	128 억		6623542	N	N	0	N	00	N
43	20240823	151202	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	4940	-10	5	-0.20	34645245	7001	78.82	4945	5010	4915	6430	3465	4950	4948.61	26.92	0	160	5033	4991	4958	4916	4883	4975	4900	128	1480	500	3060	5	1	24600000	1215	102.92	0.60	12	0.03	48.00	8276.00	9700	20240126	-49.07	4200	20240806	17.62	9700	-49.07	20240126	4200	17.62	20240806	9700	-49.07	20240126	4200	17.62	20240806	0.81	N	376190	500	128 억		6623542	N	N	0	N	00	N
44	20240823	141202	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	4950	0	3	0.00	26987625	5448	61.34	4945	5010	4915	6430	3465	4950	4953.68	26.92	0	97	5033	4991	4958	4916	4883	4975	4900	128	1480	500	3060	5	1	24600000	1218	103.12	0.60	12	0.02	48.00	8276.00	9700	20240126	-48.97	4200	20240806	17.86	9700	-48.97	20240126	4200	17.86	20240806	9700	-48.97	20240126	4200	17.86	20240806	0.81	N	376190	500	128 억		6623542	N	N	0	N	00	N
45	20240823	131200	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	4960	10	2	0.20	10169580	2052	23.10	4945	5010	4915	6430	3465	4950	4955.94	26.92	0	-130	5033	4991	4958	4916	4883	4975	4900	128	1480	500	3060	5	1	24600000	1220	103.33	0.60	12	0.01	48.00	8276.00	9700	20240126	-48.87	4200	20240806	18.10	9700	-48.87	20240126	4200	18.10	20240806	9700	-48.87	20240126	4200	18.10	20240806	0.81	N	376190	500	128 억		6623542	N	N	0	N	00	N
46	20240823	121159	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	4945	-5	5	-0.10	7926155	1599	18.00	4945	5010	4915	6430	3465	4950	4956.94	26.92	0	-153	5033	4991	4958	4916	4883	4975	4900	128	1480	500	3060	5	1	24600000	1216	103.02	0.60	12	0.01	48.00	8276.00	9700	20240126	-49.02	4200	20240806	17.74	9700	-49.02	20240126	4200	17.74	20240806	9700	-49.02	20240126	4200	17.74	20240806	0.81	N	376190	500	128 억		6623542	N	N	0	N	00	N
47	20240823	111156	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	4935	-15	5	-0.30	6246735	1259	14.17	4945	5010	4915	6430	3465	4950	4961.66	26.92	0	-167	5033	4991	4958	4916	4883	4975	4900	128	1480	500	3060	5	1	24600000	1214	102.81	0.60	12	0.01	48.00	8276.00	9700	20240126	-49.12	4200	20240806	17.50	9700	-49.12	20240126	4200	17.50	20240806	9700	-49.12	20240126	4200	17.50	20240806	0.81	N	376190	500	128 억		6623542	N	N	0	N	00	N
48	20240823	101200	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	4935	-15	5	-0.30	6197385	1249	14.06	4945	5010	4915	6430	3465	4950	4961.88	26.92	0	-167	5033	4991	4958	4916	4883	4975	4900	128	1480	500	3060	5	1	24600000	1214	102.81	0.60	12	0.01	48.00	8276.00	9700	20240126	-49.12	4200	20240806	17.50	9700	-49.12	20240126	4200	17.50	20240806	9700	-49.12	20240126	4200	17.50	20240806	0.81	N	376190	500	128 억		6623542	N	N	0	N	00	N
49	20240823	091200	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	5010	60	2	1.21	29735	6	0.07	4945	5010	4945	6430	3465	4950	4955.83	26.92	0	-1	5033	4991	4958	4916	4883	4975	4900	128	1480	500	3060	10	1	24600000	1232	104.38	0.61	12	0.00	48.00	8276.00	9700	20240126	-48.35	4200	20240806	19.29	9700	-48.35	20240126	4200	19.29	20240806	9700	-48.35	20240126	4200	19.29	20240806	0.81	N	376190	500	128 억		6623542	N	N	0	N	00	N
50	20240822	161154	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	4950	-10	5	-0.20	43974335	8876	93.21	4980	5000	4925	6440	3475	4960	4954.30	26.95	0	-5418	5086	5022	4966	4902	4846	5020	4900	128	1480	500	3070	5	1	24600000	1218	103.12	0.60	12	0.04	48.00	8276.00	9700	20240126	-48.97	4200	20240806	17.86	9700	-48.97	20240126	4200	17.86	20240806	9700	-48.97	20240126	4200	17.86	20240806	0.82	N	376190	500	128 억		6628960	N	N	0	N	00	N
51	20240822	151204	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	4950	-10	5	-0.20	43345685	8749	91.87	4980	5000	4925	6440	3475	4960	4954.36	26.95	0	-5381	5086	5022	4966	4902	4846	5020	4900	128	1480	500	3070	5	1	24600000	1218	103.12	0.60	12	0.04	48.00	8276.00	9700	20240126	-48.97	4200	20240806	17.86	9700	-48.97	20240126	4200	17.86	20240806	9700	-48.97	20240126	4200	17.86	20240806	0.82	N	376190	500	128 억		6628960	N	N	0	N	00	N
52	20240822	141204	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	4965	5	2	0.10	39838080	8039	84.42	4980	5000	4925	6440	3475	4960	4955.60	26.95	0	-5034	5086	5022	4966	4902	4846	5020	4900	128	1480	500	3070	5	1	24600000	1221	103.44	0.60	12	0.03	48.00	8276.00	9700	20240126	-48.81	4200	20240806	18.21	9700	-48.81	20240126	4200	18.21	20240806	9700	-48.81	20240126	4200	18.21	20240806	0.82	N	376190	500	128 억		6628960	N	N	0	N	00	N
53	20240822	131202	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	4945	-15	5	-0.30	39166940	7903	82.99	4980	5000	4925	6440	3475	4960	4955.96	26.95	0	-5038	5086	5022	4966	4902	4846	5020	4900	128	1480	500	3070	5	1	24600000	1216	103.02	0.60	12	0.03	48.00	8276.00	9700	20240126	-49.02	4200	20240806	17.74	9700	-49.02	20240126	4200	17.74	20240806	9700	-49.02	20240126	4200	17.74	20240806	0.82	N	376190	500	128 억		6628960	N	N	0	N	00	N
54	20240822	121207	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	4945	-15	5	-0.30	26866615	5409	56.80	4980	5000	4925	6440	3475	4960	4967.02	26.95	0	-2831	5086	5022	4966	4902	4846	5020	4900	128	1480	500	3070	5	1	24600000	1216	103.02	0.60	12	0.02	48.00	8276.00	9700	20240126	-49.02	4200	20240806	17.74	9700	-49.02	20240126	4200	17.74	20240806	9700	-49.02	20240126	4200	17.74	20240806	0.82	N	376190	500	128 억		6628960	N	N	0	N	00	N
55	20240822	111156	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	4985	25	2	0.50	22180005	4460	46.83	4980	5000	4925	6440	3475	4960	4973.10	26.95	0	-2178	5086	5022	4966	4902	4846	5020	4900	128	1480	500	3070	5	1	24600000	1226	103.85	0.60	12	0.02	48.00	8276.00	9700	20240126	-48.61	4200	20240806	18.69	9700	-48.61	20240126	4200	18.69	20240806	9700	-48.61	20240126	4200	18.69	20240806	0.82	N	376190	500	128 억		6628960	N	N	0	N	00	N
56	20240822	101154	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	4955	-5	5	-0.10	8423055	1696	17.81	4980	5000	4925	6440	3475	4960	4966.42	26.95	0	-682	5086	5022	4966	4902	4846	5020	4900	128	1480	500	3070	5	1	24600000	1219	103.23	0.60	12	0.01	48.00	8276.00	9700	20240126	-48.92	4200	20240806	17.98	9700	-48.92	20240126	4200	17.98	20240806	9700	-48.92	20240126	4200	17.98	20240806	0.82	N	376190	500	128 억		6628960	N	N	0	N	00	N
57	20240822	091157	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	4990	30	2	0.60	2400750	481	5.05	4980	5000	4980	6440	3475	4960	4991.16	26.95	0	-70	5086	5022	4966	4902	4846	5020	4900	128	1480	500	3070	5	1	24600000	1228	103.96	0.60	12	0.00	48.00	8276.00	9700	20240126	-48.56	4200	20240806	18.81	9700	-48.56	20240126	4200	18.81	20240806	9700	-48.56	20240126	4200	18.81	20240806	0.82	N	376190	500	128 억		6628960	N	N	0	N	00	N
58	20240821	161149	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	4960	-5	5	-0.10	47154815	9521	213.48	4960	5030	4910	6450	3480	4965	4952.72	26.95	0	215	5128	5046	4948	4866	4768	5087	4907	128	1485	500	3070	5	1	24600000	1220	103.33	0.60	12	0.04	48.00	8276.00	9700	20240126	-48.87	4200	20240806	18.10	9700	-48.87	20240126	4200	18.10	20240806	9700	-48.87	20240126	4200	18.10	20240806	0.82	N	376190	500	128 억		6628745	N	N	0	N	00	N
59	20240821	151207	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	4970	5	2	0.10	47030605	9496	212.91	4960	5030	4910	6450	3480	4965	4952.68	26.95	0	198	5128	5046	4948	4866	4768	5087	4907	128	1485	500	3070	5	1	24600000	1223	103.54	0.60	12	0.04	48.00	8276.00	9700	20240126	-48.76	4200	20240806	18.33	9700	-48.76	20240126	4200	18.33	20240806	9700	-48.76	20240126	4200	18.33	20240806	0.82	N	376190	500	128 억		6628745	N	N	0	N	00	N
60	20240821	141201	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	4970	5	2	0.10	38131970	7702	172.69	4960	5030	4910	6450	3480	4965	4950.92	26.95	0	-34	5128	5046	4948	4866	4768	5087	4907	128	1485	500	3070	5	1	24600000	1223	103.54	0.60	12	0.03	48.00	8276.00	9700	20240126	-48.76	4200	20240806	18.33	9700	-48.76	20240126	4200	18.33	20240806	9700	-48.76	20240126	4200	18.33	20240806	0.82	N	376190	500	128 억		6628745	N	N	0	N	00	N
61	20240821	131209	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	4960	-5	5	-0.10	30094395	6082	136.37	4960	5030	4910	6450	3480	4965	4948.11	26.95	0	-61	5128	5046	4948	4866	4768	5087	4907	128	1485	500	3070	5	1	24600000	1220	103.33	0.60	12	0.02	48.00	8276.00	9700	20240126	-48.87	4200	20240806	18.10	9700	-48.87	20240126	4200	18.10	20240806	9700	-48.87	20240126	4200	18.10	20240806	0.82	N	376190	500	128 억		6628745	N	N	0	N	00	N
62	20240821	121207	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	4950	-15	5	-0.30	20046045	4053	90.87	4960	5030	4910	6450	3480	4965	4945.98	26.95	0	-210	5128	5046	4948	4866	4768	5087	4907	128	1485	500	3070	5	1	24600000	1218	103.12	0.60	12	0.02	48.00	8276.00	9700	20240126	-48.97	4200	20240806	17.86	9700	-48.97	20240126	4200	17.86	20240806	9700	-48.97	20240126	4200	17.86	20240806	0.82	N	376190	500	128 억		6628745	N	N	0	N	00	N
63	20240821	111202	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	4930	-35	5	-0.70	11089550	2240	50.22	4960	5030	4910	6450	3480	4965	4950.69	26.95	0	-173	5128	5046	4948	4866	4768	5087	4907	128	1485	500	3070	5	1	24600000	1213	102.71	0.60	12	0.01	48.00	8276.00	9700	20240126	-49.18	4200	20240806	17.38	9700	-49.18	20240126	4200	17.38	20240806	9700	-49.18	20240126	4200	17.38	20240806	0.82	N	376190	500	128 억		6628745	N	N	0	N	00	N
64	20240821	101207	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	4945	-20	5	-0.40	8550950	1726	38.70	4960	5030	4910	6450	3480	4965	4954.20	26.95	0	-145	5128	5046	4948	4866	4768	5087	4907	128	1485	500	3070	5	1	24600000	1216	103.02	0.60	12	0.01	48.00	8276.00	9700	20240126	-49.02	4200	20240806	17.74	9700	-49.02	20240126	4200	17.74	20240806	9700	-49.02	20240126	4200	17.74	20240806	0.82	N	376190	500	128 억		6628745	N	N	0	N	00	N
65	20240821	091158	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	5030	65	2	1.31	153855	31	0.70	4960	5030	4960	6450	3480	4965	4963.06	26.95	0	3	5128	5046	4948	4866	4768	5087	4907	128	1485	500	3070	10	1	24600000	1237	104.79	0.61	12	0.00	48.00	8276.00	9700	20240126	-48.14	4200	20240806	19.76	9700	-48.14	20240126	4200	19.76	20240806	9700	-48.14	20240126	4200	19.76	20240806	0.82	N	376190	500	128 억		6628745	N	N	0	N	00	N
66	20240820	161144	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	4965	55	2	1.12	22023100	4450	48.36	4850	5030	4850	6380	3440	4910	4948.99	26.94	0	430	5096	5002	4946	4852	4796	4975	4825	128	1470	500	3040	5	1	24600000	1221	103.44	0.60	12	0.02	48.00	8276.00	9700	20240126	-48.81	4200	20240806	18.21	9700	-48.81	20240126	4200	18.21	20240806	9700	-48.81	20240126	4200	18.21	20240806	0.81	N	376190	500	128 억		6628315	N	N	0	N	00	N
67	20240820	151158	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	4965	55	2	1.12	20194700	4082	44.36	4850	5030	4850	6380	3440	4910	4947.26	26.94	0	465	5096	5002	4946	4852	4796	4975	4825	128	1470	500	3040	5	1	24600000	1221	103.44	0.60	12	0.02	48.00	8276.00	9700	20240126	-48.81	4200	20240806	18.21	9700	-48.81	20240126	4200	18.21	20240806	9700	-48.81	20240126	4200	18.21	20240806	0.81	N	376190	500	128 억		6628315	N	N	0	N	00	N
68	20240820	141153	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	4960	50	2	1.02	18598230	3761	40.87	4850	5030	4850	6380	3440	4910	4945.02	26.94	0	513	5096	5002	4946	4852	4796	4975	4825	128	1470	500	3040	5	1	24600000	1220	103.33	0.60	12	0.02	48.00	8276.00	9700	20240126	-48.87	4200	20240806	18.10	9700	-48.87	20240126	4200	18.10	20240806	9700	-48.87	20240126	4200	18.10	20240806	0.81	N	376190	500	128 억		6628315	N	N	0	N	00	N
69	20240820	131157	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	4950	40	2	0.81	18434435	3728	40.51	4850	5030	4850	6380	3440	4910	4944.86	26.94	0	516	5096	5002	4946	4852	4796	4975	4825	128	1470	500	3040	5	1	24600000	1218	103.12	0.60	12	0.02	48.00	8276.00	9700	20240126	-48.97	4200	20240806	17.86	9700	-48.97	20240126	4200	17.86	20240806	9700	-48.97	20240126	4200	17.86	20240806	0.81	N	376190	500	128 억		6628315	N	N	0	N	00	N
70	20240820	121149	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	4950	40	2	0.81	15914855	3218	34.97	4850	5030	4850	6380	3440	4910	4945.57	26.94	0	309	5096	5002	4946	4852	4796	4975	4825	128	1470	500	3040	5	1	24600000	1218	103.12	0.60	12	0.01	48.00	8276.00	9700	20240126	-48.97	4200	20240806	17.86	9700	-48.97	20240126	4200	17.86	20240806	9700	-48.97	20240126	4200	17.86	20240806	0.81	N	376190	500	128 억		6628315	N	N	0	N	00	N
71	20240820	111148	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	4930	20	2	0.41	11811880	2386	25.93	4850	5030	4850	6380	3440	4910	4950.49	26.94	0	168	5096	5002	4946	4852	4796	4975	4825	128	1470	500	3040	5	1	24600000	1213	102.71	0.60	12	0.01	48.00	8276.00	9700	20240126	-49.18	4200	20240806	17.38	9700	-49.18	20240126	4200	17.38	20240806	9700	-49.18	20240126	4200	17.38	20240806	0.81	N	376190	500	128 억		6628315	N	N	0	N	00	N
72	20240820	101143	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	4945	35	2	0.71	9182485	1854	20.15	4850	5030	4850	6380	3440	4910	4952.80	26.94	0	55	5096	5002	4946	4852	4796	4975	4825	128	1470	500	3040	5	1	24600000	1216	103.02	0.60	12	0.01	48.00	8276.00	9700	20240126	-49.02	4200	20240806	17.74	9700	-49.02	20240126	4200	17.74	20240806	9700	-49.02	20240126	4200	17.74	20240806	0.81	N	376190	500	128 억		6628315	N	N	0	N	00	N
73	20240820	091147	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	5000	90	2	1.83	2750180	559	6.07	4850	5000	4850	6380	3440	4910	4919.82	26.94	0	-33	5096	5002	4946	4852	4796	4975	4825	128	1470	500	3040	10	1	24600000	1230	104.17	0.60	12	0.00	48.00	8276.00	9700	20240126	-48.45	4200	20240806	19.05	9700	-48.45	20240126	4200	19.05	20240806	9700	-48.45	20240126	4200	19.05	20240806	0.81	N	376190	500	128 억		6628315	N	N	0	N	00	N
74	20240819	161135	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	4910	-100	5	-2.00	45355250	9202	106.43	4960	5040	4890	6510	3510	5010	4928.84	26.94	0	459	5190	5100	5000	4910	4810	5050	4860	128	1500	500	3100	5	1	24600000	1208	102.29	0.59	12	0.04	48.00	8276.00	9700	20240126	-49.38	4200	20240806	16.90	9700	-49.38	20240126	4200	16.90	20240806	9700	-49.38	20240126	4200	16.90	20240806	0.81	N	376190	500	128 억		6627844	N	N	0	N	00	N
75	20240819	151146	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	4910	-100	5	-2.00	43444975	8813	101.93	4960	5040	4890	6510	3510	5010	4929.65	26.94	0	624	5190	5100	5000	4910	4810	5050	4860	128	1500	500	3100	5	1	24600000	1208	102.29	0.59	12	0.04	48.00	8276.00	9700	20240126	-49.38	4200	20240806	16.90	9700	-49.38	20240126	4200	16.90	20240806	9700	-49.38	20240126	4200	16.90	20240806	0.81	N	376190	500	128 억		6627844	N	N	0	N	00	N
76	20240819	141146	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	4920	-90	5	-1.80	40540905	8222	95.10	4960	5040	4890	6510	3510	5010	4930.78	26.94	0	651	5190	5100	5000	4910	4810	5050	4860	128	1500	500	3100	5	1	24600000	1210	102.50	0.59	12	0.03	48.00	8276.00	9700	20240126	-49.28	4200	20240806	17.14	9700	-49.28	20240126	4200	17.14	20240806	9700	-49.28	20240126	4200	17.14	20240806	0.81	N	376190	500	128 억		6627844	N	N	0	N	00	N
77	20240819	131142	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	4920	-90	5	-1.80	40181670	8149	94.25	4960	5040	4890	6510	3510	5010	4930.87	26.94	0	635	5190	5100	5000	4910	4810	5050	4860	128	1500	500	3100	5	1	24600000	1210	102.50	0.59	12	0.03	48.00	8276.00	9700	20240126	-49.28	4200	20240806	17.14	9700	-49.28	20240126	4200	17.14	20240806	9700	-49.28	20240126	4200	17.14	20240806	0.81	N	376190	500	128 억		6627844	N	N	0	N	00	N
78	20240819	121140	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	4915	-95	5	-1.90	35635415	7222	83.53	4960	5040	4890	6510	3510	5010	4934.29	26.94	0	546	5190	5100	5000	4910	4810	5050	4860	128	1500	500	3100	5	1	24600000	1209	102.40	0.59	12	0.03	48.00	8276.00	9700	20240126	-49.33	4200	20240806	17.02	9700	-49.33	20240126	4200	17.02	20240806	9700	-49.33	20240126	4200	17.02	20240806	0.81	N	376190	500	128 억		6627844	N	N	0	N	00	N
79	20240819	111144	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	4910	-100	5	-2.00	29029170	5875	67.95	4960	5040	4890	6510	3510	5010	4941.14	26.94	0	365	5190	5100	5000	4910	4810	5050	4860	128	1500	500	3100	5	1	24600000	1208	102.29	0.59	12	0.02	48.00	8276.00	9700	20240126	-49.38	4200	20240806	16.90	9700	-49.38	20240126	4200	16.90	20240806	9700	-49.38	20240126	4200	16.90	20240806	0.81	N	376190	500	128 억		6627844	N	N	0	N	00	N
80	20240819	101142	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	4970	-40	5	-0.80	10011670	2011	23.26	4960	5040	4955	6510	3510	5010	4978.45	26.94	0	88	5190	5100	5000	4910	4810	5050	4860	128	1500	500	3100	5	1	24600000	1223	103.54	0.60	12	0.01	48.00	8276.00	9700	20240126	-48.76	4200	20240806	18.33	9700	-48.76	20240126	4200	18.33	20240806	9700	-48.76	20240126	4200	18.33	20240806	0.81	N	376190	500	128 억		6627844	N	N	0	N	00	N
81	20240819	091139	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	4960	-50	5	-1.00	4047305	816	9.44	4960	5010	4955	6510	3510	5010	4959.93	26.94	0	93	5190	5100	5000	4910	4810	5050	4860	128	1500	500	3100	5	1	24600000	1220	103.33	0.60	12	0.00	48.00	8276.00	9700	20240126	-48.87	4200	20240806	18.10	9700	-48.87	20240126	4200	18.10	20240806	9700	-48.87	20240126	4200	18.10	20240806	0.81	N	376190	500	128 억		6627844	N	N	0	N	00	N
82	20240816	161130	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	5010	10	2	0.20	43345675	8645	34.29	5050	5090	4900	6500	3500	5000	5013.99	26.94	0	0	5180	5090	4960	4870	4740	5135	4915	128	1500	500	3100	10	1	24600000	1232	104.38	0.61	12	0.04	48.00	8276.00	9700	20240126	-48.35	4200	20240806	19.29	9700	-48.35	20240126	4200	19.29	20240806	9700	-48.35	20240126	4200	19.29	20240806	0.81	N	376190	500	128 억		6627745	N	N	0	N	00	N
83	20240816	151139	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	4995	-5	5	-0.10	41542035	8285	32.86	5050	5090	4900	6500	3500	5000	5014.13	26.94	0	1	5180	5090	4960	4870	4740	5135	4915	128	1500	500	3100	5	1	24600000	1229	104.06	0.60	12	0.03	48.00	8276.00	9700	20240126	-48.51	4200	20240806	18.93	9700	-48.51	20240126	4200	18.93	20240806	9700	-48.51	20240126	4200	18.93	20240806	0.81	N	376190	500	128 억		6627745	N	N	0	N	00	N
84	20240816	141141	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	5000	0	3	0.00	38956030	7768	30.81	5050	5090	4900	6500	3500	5000	5014.94	26.94	0	-170	5180	5090	4960	4870	4740	5135	4915	128	1500	500	3100	10	1	24600000	1230	104.17	0.60	12	0.03	48.00	8276.00	9700	20240126	-48.45	4200	20240806	19.05	9700	-48.45	20240126	4200	19.05	20240806	9700	-48.45	20240126	4200	19.05	20240806	0.81	N	376190	500	128 억		6627745	N	N	0	N	00	N
85	20240816	131142	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	5020	20	2	0.40	37670060	7511	29.79	5050	5090	4900	6500	3500	5000	5015.32	26.94	0	-267	5180	5090	4960	4870	4740	5135	4915	128	1500	500	3100	10	1	24600000	1235	104.58	0.61	12	0.03	48.00	8276.00	9700	20240126	-48.25	4200	20240806	19.52	9700	-48.25	20240126	4200	19.52	20240806	9700	-48.25	20240126	4200	19.52	20240806	0.81	N	376190	500	128 억		6627745	N	N	0	N	00	N
86	20240816	121136	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	5020	20	2	0.40	35191215	7016	27.83	5050	5090	4900	6500	3500	5000	5015.85	26.94	0	-462	5180	5090	4960	4870	4740	5135	4915	128	1500	500	3100	10	1	24600000	1235	104.58	0.61	12	0.03	48.00	8276.00	9700	20240126	-48.25	4200	20240806	19.52	9700	-48.25	20240126	4200	19.52	20240806	9700	-48.25	20240126	4200	19.52	20240806	0.81	N	376190	500	128 억		6627745	N	N	0	N	00	N
87	20240816	111140	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	5020	20	2	0.40	32951530	6569	26.06	5050	5090	4900	6500	3500	5000	5016.22	26.94	0	-537	5180	5090	4960	4870	4740	5135	4915	128	1500	500	3100	10	1	24600000	1235	104.58	0.61	12	0.03	48.00	8276.00	9700	20240126	-48.25	4200	20240806	19.52	9700	-48.25	20240126	4200	19.52	20240806	9700	-48.25	20240126	4200	19.52	20240806	0.81	N	376190	500	128 억		6627745	N	N	0	N	00	N
88	20240816	101135	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	5050	50	2	1.00	20926550	4165	16.52	5050	5090	4900	6500	3500	5000	5024.38	26.94	0	-650	5180	5090	4960	4870	4740	5135	4915	128	1500	500	3100	10	1	24600000	1242	105.21	0.61	12	0.02	48.00	8276.00	9700	20240126	-47.94	4200	20240806	20.24	9700	-47.94	20240126	4200	20.24	20240806	9700	-47.94	20240126	4200	20.24	20240806	0.81	N	376190	500	128 억		6627745	N	N	0	N	00	N
89	20240816	091140	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	5030	30	2	0.60	10646330	2139	8.48	5050	5090	4900	6500	3500	5000	4977.25	26.94	0	-108	5180	5090	4960	4870	4740	5135	4915	128	1500	500	3100	10	1	24600000	1237	104.79	0.61	12	0.01	48.00	8276.00	9700	20240126	-48.14	4200	20240806	19.76	9700	-48.14	20240126	4200	19.76	20240806	9700	-48.14	20240126	4200	19.76	20240806	0.81	N	376190	500	128 억		6627745	N	N	0	N	00	N
90	20240814	161138	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	5000	200	2	4.17	124932970	25184	182.86	4830	5050	4830	6240	3360	4800	4960.49	26.91	0	7459	4863	4831	4813	4781	4763	4847	4797	128	1440	500	2970	10	1	24600000	1230	104.17	0.60	12	0.10	48.00	8276.00	9700	20240126	-48.45	4200	20240806	19.05	9700	-48.45	20240126	4200	19.05	20240806	9700	-48.45	20240126	4200	19.05	20240806	0.81	N	376190	500	128 억		6620384	N	N	0	N	00	N
91	20240814	151140	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	5000	200	2	4.17	122342980	24666	179.10	4830	5050	4830	6240	3360	4800	4959.98	26.91	0	7369	4863	4831	4813	4781	4763	4847	4797	128	1440	500	2970	10	1	24600000	1230	104.17	0.60	12	0.10	48.00	8276.00	9700	20240126	-48.45	4200	20240806	19.05	9700	-48.45	20240126	4200	19.05	20240806	9700	-48.45	20240126	4200	19.05	20240806	0.81	N	376190	500	128 억		6620384	N	N	0	N	00	N
92	20240814	141147	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	5000	200	2	4.17	114547755	23107	167.78	4830	5050	4830	6240	3360	4800	4957.28	26.91	0	6809	4863	4831	4813	4781	4763	4847	4797	128	1440	500	2970	10	1	24600000	1230	104.17	0.60	12	0.09	48.00	8276.00	9700	20240126	-48.45	4200	20240806	19.05	9700	-48.45	20240126	4200	19.05	20240806	9700	-48.45	20240126	4200	19.05	20240806	0.81	N	376190	500	128 억		6620384	N	N	0	N	00	N
93	20240814	131142	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	5010	210	2	4.38	113494225	22896	166.25	4830	5050	4830	6240	3360	4800	4956.95	26.91	0	6751	4863	4831	4813	4781	4763	4847	4797	128	1440	500	2970	10	1	24600000	1232	104.38	0.61	12	0.09	48.00	8276.00	9700	20240126	-48.35	4200	20240806	19.29	9700	-48.35	20240126	4200	19.29	20240806	9700	-48.35	20240126	4200	19.29	20240806	0.81	N	376190	500	128 억		6620384	N	N	0	N	00	N
94	20240814	121135	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	5030	230	2	4.79	98579170	19914	144.60	4830	5050	4830	6240	3360	4800	4950.24	26.91	0	4464	4863	4831	4813	4781	4763	4847	4797	128	1440	500	2970	10	1	24600000	1237	104.79	0.61	12	0.08	48.00	8276.00	9700	20240126	-48.14	4200	20240806	19.76	9700	-48.14	20240126	4200	19.76	20240806	9700	-48.14	20240126	4200	19.76	20240806	0.81	N	376190	500	128 억		6620384	N	N	0	N	00	N
95	20240814	111132	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	4970	170	2	3.54	70018450	14208	103.17	4830	5000	4830	6240	3360	4800	4928.10	26.91	0	2787	4863	4831	4813	4781	4763	4847	4797	128	1440	500	2970	5	1	24600000	1223	103.54	0.60	12	0.06	48.00	8276.00	9700	20240126	-48.76	4200	20240806	18.33	9700	-48.76	20240126	4200	18.33	20240806	9700	-48.76	20240126	4200	18.33	20240806	0.81	N	376190	500	128 억		6620384	N	N	0	N	00	N
96	20240814	101127	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	4890	90	2	1.88	23785720	4873	35.38	4830	4940	4830	6240	3360	4800	4881.12	26.91	0	760	4863	4831	4813	4781	4763	4847	4797	128	1440	500	2970	5	1	24600000	1203	101.88	0.59	12	0.02	48.00	8276.00	9700	20240126	-49.59	4200	20240806	16.43	9700	-49.59	20240126	4200	16.43	20240806	9700	-49.59	20240126	4200	16.43	20240806	0.81	N	376190	500	128 억		6620384	N	N	0	N	00	N
97	20240814	091203	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	4855	55	2	1.15	1086065	224	1.63	4830	4865	4830	6240	3360	4800	4848.50	26.91	0	81	4863	4831	4813	4781	4763	4847	4797	128	1440	500	2970	5	1	24600000	1194	101.15	0.59	12	0.00	48.00	8276.00	9700	20240126	-49.95	4200	20240806	15.60	9700	-49.95	20240126	4200	15.60	20240806	9700	-49.95	20240126	4200	15.60	20240806	0.81	N	376190	500	128 억		6620384	N	N	0	N	00	N
98	20240813	161123	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	4800	-40	5	-0.83	65891235	13694	345.81	4795	4845	4795	6290	3390	4840	4812.09	26.92	0	-2518	5003	4921	4863	4781	4723	4892	4752	128	1450	500	3000	5	1	24600000	1181	100.00	0.58	12	0.06	48.00	8276.00	9700	20240126	-50.52	4200	20240806	14.29	9700	-50.52	20240126	4200	14.29	20240806	9700	-50.52	20240126	4200	14.29	20240806	0.82	N	376190	500	128 억		6622868	N	N	0	N	00	N
99	20240813	151130	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	4800	-40	5	-0.83	60217620	12512	315.96	4795	4845	4795	6290	3390	4840	4812.79	26.92	0	-2342	5003	4921	4863	4781	4723	4892	4752	128	1450	500	3000	5	1	24600000	1181	100.00	0.58	12	0.05	48.00	8276.00	9700	20240126	-50.52	4200	20240806	14.29	9700	-50.52	20240126	4200	14.29	20240806	9700	-50.52	20240126	4200	14.29	20240806	0.82	N	376190	500	128 억		6622868	N	N	0	N	00	N
100	20240813	141126	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	4810	-30	5	-0.62	45228870	9392	237.17	4795	4845	4795	6290	3390	4840	4815.68	26.92	0	-1895	5003	4921	4863	4781	4723	4892	4752	128	1450	500	3000	5	1	24600000	1183	100.21	0.58	12	0.04	48.00	8276.00	9700	20240126	-50.41	4200	20240806	14.52	9700	-50.41	20240126	4200	14.52	20240806	9700	-50.41	20240126	4200	14.52	20240806	0.82	N	376190	500	128 억		6622868	N	N	0	N	00	N
101	20240813	131126	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	4820	-20	5	-0.41	40530140	8416	212.53	4795	4845	4795	6290	3390	4840	4815.84	26.92	0	-1821	5003	4921	4863	4781	4723	4892	4752	128	1450	500	3000	5	1	24600000	1186	100.42	0.58	12	0.03	48.00	8276.00	9700	20240126	-50.31	4200	20240806	14.76	9700	-50.31	20240126	4200	14.76	20240806	9700	-50.31	20240126	4200	14.76	20240806	0.82	N	376190	500	128 억		6622868	N	N	0	N	00	N
102	20240813	121122	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	4815	-25	5	-0.52	34484925	7158	180.76	4795	4845	4795	6290	3390	4840	4817.68	26.92	0	-2081	5003	4921	4863	4781	4723	4892	4752	128	1450	500	3000	5	1	24600000	1184	100.31	0.58	12	0.03	48.00	8276.00	9700	20240126	-50.36	4200	20240806	14.64	9700	-50.36	20240126	4200	14.64	20240806	9700	-50.36	20240126	4200	14.64	20240806	0.82	N	376190	500	128 억		6622868	N	N	0	N	00	N
103	20240813	111120	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	4825	-15	5	-0.31	29785290	6183	156.14	4795	4845	4795	6290	3390	4840	4817.29	26.92	0	-1588	5003	4921	4863	4781	4723	4892	4752	128	1450	500	3000	5	1	24600000	1187	100.52	0.58	12	0.03	48.00	8276.00	9700	20240126	-50.26	4200	20240806	14.88	9700	-50.26	20240126	4200	14.88	20240806	9700	-50.26	20240126	4200	14.88	20240806	0.82	N	376190	500	128 억		6622868	N	N	0	N	00	N
104	20240813	101118	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	4830	-10	5	-0.21	11661185	2420	61.11	4795	4845	4795	6290	3390	4840	4818.67	26.92	0	-669	5003	4921	4863	4781	4723	4892	4752	128	1450	500	3000	5	1	24600000	1188	100.62	0.58	12	0.01	48.00	8276.00	9700	20240126	-50.21	4200	20240806	15.00	9700	-50.21	20240126	4200	15.00	20240806	9700	-50.21	20240126	4200	15.00	20240806	0.82	N	376190	500	128 억		6622868	N	N	0	N	00	N
105	20240813	091125	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	4835	-5	5	-0.10	2024770	422	10.66	4795	4835	4795	6290	3390	4840	4798.03	26.92	0	166	5003	4921	4863	4781	4723	4892	4752	128	1450	500	3000	5	1	24600000	1189	100.73	0.58	12	0.00	48.00	8276.00	9700	20240126	-50.15	4200	20240806	15.12	9700	-50.15	20240126	4200	15.12	20240806	9700	-50.15	20240126	4200	15.12	20240806	0.82	N	376190	500	128 억		6622868	N	N	0	N	00	N
106	20240812	161108	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	4840	40	2	0.83	19216215	3958	24.71	4945	4945	4805	6240	3360	4800	4855.04	26.92	0	-842	5043	4921	4773	4651	4503	4982	4712	128	1440	500	2970	5	1	24600000	1191	100.83	0.58	12	0.02	48.00	8276.00	9700	20240126	-50.10	4200	20240806	15.24	9700	-50.10	20240126	4200	15.24	20240806	9700	-50.10	20240126	4200	15.24	20240806	0.82	N	376190	500	128 억		6623040	N	N	0	N	00	N
107	20240812	151113	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	4845	45	2	0.94	16572945	3412	21.30	4945	4945	4805	6240	3360	4800	4857.25	26.92	0	-897	5043	4921	4773	4651	4503	4982	4712	128	1440	500	2970	5	1	24600000	1192	100.94	0.59	12	0.01	48.00	8276.00	9700	20240126	-50.05	4200	20240806	15.36	9700	-50.05	20240126	4200	15.36	20240806	9700	-50.05	20240126	4200	15.36	20240806	0.82	N	376190	500	128 억		6623040	N	N	0	N	00	N
108	20240812	141112	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	4860	60	2	1.25	12610530	2597	16.21	4945	4945	4805	6240	3360	4800	4855.81	26.92	0	-728	5043	4921	4773	4651	4503	4982	4712	128	1440	500	2970	5	1	24600000	1196	101.25	0.59	12	0.01	48.00	8276.00	9700	20240126	-49.90	4200	20240806	15.71	9700	-49.90	20240126	4200	15.71	20240806	9700	-49.90	20240126	4200	15.71	20240806	0.82	N	376190	500	128 억		6623040	N	N	0	N	00	N
109	20240812	131108	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	4860	60	2	1.25	10906530	2246	14.02	4945	4945	4805	6240	3360	4800	4855.98	26.92	0	-541	5043	4921	4773	4651	4503	4982	4712	128	1440	500	2970	5	1	24600000	1196	101.25	0.59	12	0.01	48.00	8276.00	9700	20240126	-49.90	4200	20240806	15.71	9700	-49.90	20240126	4200	15.71	20240806	9700	-49.90	20240126	4200	15.71	20240806	0.82	N	376190	500	128 억		6623040	N	N	0	N	00	N
110	20240812	121110	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	4880	80	2	1.67	9876290	2034	12.70	4945	4945	4805	6240	3360	4800	4855.60	26.92	0	-356	5043	4921	4773	4651	4503	4982	4712	128	1440	500	2970	5	1	24600000	1200	101.67	0.59	12	0.01	48.00	8276.00	9700	20240126	-49.69	4200	20240806	16.19	9700	-49.69	20240126	4200	16.19	20240806	9700	-49.69	20240126	4200	16.19	20240806	0.82	N	376190	500	128 억		6623040	N	N	0	N	00	N
111	20240812	111112	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	4840	40	2	0.83	8179395	1685	10.52	4945	4945	4805	6240	3360	4800	4854.24	26.92	0	-210	5043	4921	4773	4651	4503	4982	4712	128	1440	500	2970	5	1	24600000	1191	100.83	0.58	12	0.01	48.00	8276.00	9700	20240126	-50.10	4200	20240806	15.24	9700	-50.10	20240126	4200	15.24	20240806	9700	-50.10	20240126	4200	15.24	20240806	0.82	N	376190	500	128 억		6623040	N	N	0	N	00	N
112	20240812	101059	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	4840	40	2	0.83	6476230	1333	8.32	4945	4945	4805	6240	3360	4800	4858.39	26.92	0	-250	5043	4921	4773	4651	4503	4982	4712	128	1440	500	2970	5	1	24600000	1191	100.83	0.58	12	0.01	48.00	8276.00	9700	20240126	-50.10	4200	20240806	15.24	9700	-50.10	20240126	4200	15.24	20240806	9700	-50.10	20240126	4200	15.24	20240806	0.82	N	376190	500	128 억		6623040	N	N	0	N	00	N
113	20240812	091100	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	4815	15	2	0.31	1155190	235	1.47	4945	4945	4805	6240	3360	4800	4915.70	26.92	0	-104	5043	4921	4773	4651	4503	4982	4712	128	1440	500	2970	5	1	24600000	1184	100.31	0.58	12	0.00	48.00	8276.00	9700	20240126	-50.36	4200	20240806	14.64	9700	-50.36	20240126	4200	14.64	20240806	9700	-50.36	20240126	4200	14.64	20240806	0.82	N	376190	500	128 억		6623040	N	N	0	N	00	N
114	20240809	161051	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	4800	120	2	2.56	74879655	15914	201.88	4625	4895	4625	6080	3280	4680	4705.23	26.92	0	758	4873	4776	4703	4606	4533	4740	4570	128	1400	500	2900	5	1	24600000	1181	100.00	0.58	12	0.06	48.00	8276.00	9700	20240126	-50.52	4200	20240806	14.29	9700	-50.52	20240126	4200	14.29	20240806	9700	-50.52	20240126	4200	14.29	20240806	0.83	N	376190	500	128 억		6622282	N	N	0	N	00	N
115	20240809	151119	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	4775	95	2	2.03	73511580	15627	198.24	4625	4895	4625	6080	3280	4680	4704.14	26.92	0	755	4873	4776	4703	4606	4533	4740	4570	128	1400	500	2900	5	1	24600000	1175	99.48	0.58	12	0.06	48.00	8276.00	9700	20240126	-50.77	4200	20240806	13.69	9700	-50.77	20240126	4200	13.69	20240806	9700	-50.77	20240126	4200	13.69	20240806	0.83	N	376190	500	128 억		6622282	N	N	0	N	00	N
116	20240809	141126	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	4670	-10	5	-0.21	66908180	14236	180.59	4625	4895	4625	6080	3280	4680	4699.93	26.92	0	543	4873	4776	4703	4606	4533	4740	4570	128	1400	500	2900	5	1	24600000	1149	97.29	0.56	12	0.06	48.00	8276.00	9700	20240126	-51.86	4200	20240806	11.19	9700	-51.86	20240126	4200	11.19	20240806	9700	-51.86	20240126	4200	11.19	20240806	0.83	N	376190	500	128 억		6622282	N	N	0	N	00	N
117	20240809	131113	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	4705	25	2	0.53	51176380	10875	137.96	4625	4895	4625	6080	3280	4680	4705.87	26.92	0	703	4873	4776	4703	4606	4533	4740	4570	128	1400	500	2900	5	1	24600000	1157	98.02	0.57	12	0.04	48.00	8276.00	9700	20240126	-51.49	4200	20240806	12.02	9700	-51.49	20240126	4200	12.02	20240806	9700	-51.49	20240126	4200	12.02	20240806	0.83	N	376190	500	128 억		6622282	N	N	0	N	00	N
118	20240809	121115	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	4710	30	2	0.64	45871900	9750	123.68	4625	4895	4625	6080	3280	4680	4704.81	26.92	0	297	4873	4776	4703	4606	4533	4740	4570	128	1400	500	2900	5	1	24600000	1159	98.12	0.57	12	0.04	48.00	8276.00	9700	20240126	-51.44	4200	20240806	12.14	9700	-51.44	20240126	4200	12.14	20240806	9700	-51.44	20240126	4200	12.14	20240806	0.83	N	376190	500	128 억		6622282	N	N	0	N	00	N
119	20240809	111107	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	4730	50	2	1.07	37292170	7925	100.53	4625	4895	4625	6080	3280	4680	4705.64	26.92	0	14	4873	4776	4703	4606	4533	4740	4570	128	1400	500	2900	5	1	24600000	1164	98.54	0.57	12	0.03	48.00	8276.00	9700	20240126	-51.24	4200	20240806	12.62	9700	-51.24	20240126	4200	12.62	20240806	9700	-51.24	20240126	4200	12.62	20240806	0.83	N	376190	500	128 억		6622282	N	N	0	N	00	N
120	20240809	101113	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	4745	65	2	1.39	31908295	6783	86.05	4625	4895	4625	6080	3280	4680	4704.16	26.92	0	-100	4873	4776	4703	4606	4533	4740	4570	128	1400	500	2900	5	1	24600000	1167	98.85	0.57	12	0.03	48.00	8276.00	9700	20240126	-51.08	4200	20240806	12.98	9700	-51.08	20240126	4200	12.98	20240806	9700	-51.08	20240126	4200	12.98	20240806	0.83	N	376190	500	128 억		6622282	N	N	0	N	00	N
121	20240809	091112	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	4860	180	2	3.85	27803870	5916	75.05	4625	4895	4625	6080	3280	4680	4699.78	26.92	0	-285	4873	4776	4703	4606	4533	4740	4570	128	1400	500	2900	5	1	24600000	1196	101.25	0.59	12	0.02	48.00	8276.00	9700	20240126	-49.90	4200	20240806	15.71	9700	-49.90	20240126	4200	15.71	20240806	9700	-49.90	20240126	4200	15.71	20240806	0.83	N	376190	500	128 억		6622282	N	N	0	N	00	N
122	20240808	161049	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	4680	-120	5	-2.50	36458205	7803	50.00	4800	4800	4630	6240	3360	4800	4672.33	26.93	0	-2448	5016	4907	4731	4622	4446	4962	4677	128	1440	500	2970	5	1	24600000	1151	97.50	0.57	12	0.03	48.00	8276.00	9700	20240126	-51.75	4200	20240806	11.43	9700	-51.75	20240126	4200	11.43	20240806	9700	-51.75	20240126	4200	11.43	20240806	0.91	N	376190	500	128 억		6624657	N	N	0	N	00	N
123	20240808	151106	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	4680	-120	5	-2.50	35713980	7644	48.98	4800	4800	4630	6240	3360	4800	4672.16	26.93	0	-2381	5016	4907	4731	4622	4446	4962	4677	128	1440	500	2970	5	1	24600000	1151	97.50	0.57	12	0.03	48.00	8276.00	9700	20240126	-51.75	4200	20240806	11.43	9700	-51.75	20240126	4200	11.43	20240806	9700	-51.75	20240126	4200	11.43	20240806	0.91	N	376190	500	128 억		6624657	N	N	0	N	00	N
124	20240808	141106	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	4690	-110	5	-2.29	33964420	7271	46.59	4800	4800	4630	6240	3360	4800	4671.22	26.93	0	-2246	5016	4907	4731	4622	4446	4962	4677	128	1440	500	2970	5	1	24600000	1154	97.71	0.57	12	0.03	48.00	8276.00	9700	20240126	-51.65	4200	20240806	11.67	9700	-51.65	20240126	4200	11.67	20240806	9700	-51.65	20240126	4200	11.67	20240806	0.91	N	376190	500	128 억		6624657	N	N	0	N	00	N
125	20240808	131103	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	4700	-100	5	-2.08	28057840	6014	38.54	4800	4800	4630	6240	3360	4800	4665.42	26.93	0	-1106	5016	4907	4731	4622	4446	4962	4677	128	1440	500	2970	5	1	24600000	1156	97.92	0.57	12	0.02	48.00	8276.00	9700	20240126	-51.55	4200	20240806	11.90	9700	-51.55	20240126	4200	11.90	20240806	9700	-51.55	20240126	4200	11.90	20240806	0.91	N	376190	500	128 억		6624657	N	N	0	N	00	N
126	20240808	121107	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	4680	-120	5	-2.50	24351785	5223	33.47	4800	4800	4630	6240	3360	4800	4662.41	26.93	0	-1340	5016	4907	4731	4622	4446	4962	4677	128	1440	500	2970	5	1	24600000	1151	97.50	0.57	12	0.02	48.00	8276.00	9700	20240126	-51.75	4200	20240806	11.43	9700	-51.75	20240126	4200	11.43	20240806	9700	-51.75	20240126	4200	11.43	20240806	0.91	N	376190	500	128 억		6624657	N	N	0	N	00	N
127	20240808	111104	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	4685	-115	5	-2.40	21361930	4583	29.37	4800	4800	4630	6240	3360	4800	4661.12	26.93	0	-1472	5016	4907	4731	4622	4446	4962	4677	128	1440	500	2970	5	1	24600000	1153	97.60	0.57	12	0.02	48.00	8276.00	9700	20240126	-51.70	4200	20240806	11.55	9700	-51.70	20240126	4200	11.55	20240806	9700	-51.70	20240126	4200	11.55	20240806	0.91	N	376190	500	128 억		6624657	N	N	0	N	00	N
128	20240808	101058	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	4630	-170	5	-3.54	15453855	3310	21.21	4800	4800	4630	6240	3360	4800	4668.84	26.93	0	-1271	5016	4907	4731	4622	4446	4962	4677	128	1440	500	2970	5	1	24600000	1139	96.46	0.56	12	0.01	48.00	8276.00	9700	20240126	-52.27	4200	20240806	10.24	9700	-52.27	20240126	4200	10.24	20240806	9700	-52.27	20240126	4200	10.24	20240806	0.91	N	376190	500	128 억		6624657	N	N	0	N	00	N
129	20240808	091053	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	4720	-80	5	-1.67	2037000	428	2.74	4800	4800	4690	6240	3360	4800	4759.35	26.93	0	-74	5016	4907	4731	4622	4446	4962	4677	128	1440	500	2970	5	1	24600000	1161	98.33	0.57	12	0.00	48.00	8276.00	9700	20240126	-51.34	4200	20240806	12.38	9700	-51.34	20240126	4200	12.38	20240806	9700	-51.34	20240126	4200	12.38	20240806	0.91	N	376190	500	128 억		6624657	N	N	0	N	00	N
130	20240807	161038	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	4800	255	2	5.61	73749785	15506	29.90	4670	4840	4555	5900	3185	4545	4756.21	26.92	0	2822	4915	4730	4465	4280	4015	4822	4372	128	1355	500	2810	5	1	24600000	1181	100.00	0.58	12	0.06	48.00	8276.00	9700	20240126	-50.52	4200	20240806	14.29	9700	-50.52	20240126	4200	14.29	20240806	9700	-50.52	20240126	4200	14.29	20240806	1.00	N	376190	500	128 억		6621565	N	N	0	N	00	N
131	20240807	151053	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	4840	295	2	6.49	71709915	15081	29.08	4670	4840	4555	5900	3185	4545	4754.98	26.92	0	2849	4915	4730	4465	4280	4015	4822	4372	128	1355	500	2810	5	1	24600000	1191	100.83	0.58	12	0.06	48.00	8276.00	9700	20240126	-50.10	4200	20240806	15.24	9700	-50.10	20240126	4200	15.24	20240806	9700	-50.10	20240126	4200	15.24	20240806	1.00	N	376190	500	128 억		6621565	N	N	0	N	00	N
132	20240807	141057	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	4795	250	2	5.50	59344535	12512	24.12	4670	4825	4555	5900	3185	4545	4743.01	26.92	0	3080	4915	4730	4465	4280	4015	4822	4372	128	1355	500	2810	5	1	24600000	1180	99.90	0.58	12	0.05	48.00	8276.00	9700	20240126	-50.57	4200	20240806	14.17	9700	-50.57	20240126	4200	14.17	20240806	9700	-50.57	20240126	4200	14.17	20240806	1.00	N	376190	500	128 억		6621565	N	N	0	N	00	N
133	20240807	131051	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	4820	275	2	6.05	53668865	11331	21.85	4670	4825	4555	5900	3185	4545	4736.46	26.92	0	3065	4915	4730	4465	4280	4015	4822	4372	128	1355	500	2810	5	1	24600000	1186	100.42	0.58	12	0.05	48.00	8276.00	9700	20240126	-50.31	4200	20240806	14.76	9700	-50.31	20240126	4200	14.76	20240806	9700	-50.31	20240126	4200	14.76	20240806	1.00	N	376190	500	128 억		6621565	N	N	0	N	00	N
134	20240807	121055	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	4825	280	2	6.16	46079290	9755	18.81	4670	4825	4555	5900	3185	4545	4723.66	26.92	0	3155	4915	4730	4465	4280	4015	4822	4372	128	1355	500	2810	5	1	24600000	1187	100.52	0.58	12	0.04	48.00	8276.00	9700	20240126	-50.26	4200	20240806	14.88	9700	-50.26	20240126	4200	14.88	20240806	9700	-50.26	20240126	4200	14.88	20240806	1.00	N	376190	500	128 억		6621565	N	N	0	N	00	N
135	20240807	111052	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	4795	250	2	5.50	40127640	8514	16.42	4670	4825	4555	5900	3185	4545	4713.14	26.92	0	3076	4915	4730	4465	4280	4015	4822	4372	128	1355	500	2810	5	1	24600000	1180	99.90	0.58	12	0.03	48.00	8276.00	9700	20240126	-50.57	4200	20240806	14.17	9700	-50.57	20240126	4200	14.17	20240806	9700	-50.57	20240126	4200	14.17	20240806	1.00	N	376190	500	128 억		6621565	N	N	0	N	00	N
136	20240807	101045	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	4680	135	2	2.97	12733480	2743	5.29	4670	4695	4555	5900	3185	4545	4642.17	26.92	0	-462	4915	4730	4465	4280	4015	4822	4372	128	1355	500	2810	5	1	24600000	1151	97.50	0.57	12	0.01	48.00	8276.00	9700	20240126	-51.75	4200	20240806	11.43	9700	-51.75	20240126	4200	11.43	20240806	9700	-51.75	20240126	4200	11.43	20240806	1.00	N	376190	500	128 억		6621565	N	N	0	N	00	N
137	20240807	091121	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	4560	15	2	0.33	5199875	1121	2.16	4670	4670	4555	5900	3185	4545	4638.60	26.92	0	-440	4915	4730	4465	4280	4015	4822	4372	128	1355	500	2810	5	1	24600000	1122	95.00	0.55	12	0.00	48.00	8276.00	9700	20240126	-52.99	4200	20240806	8.57	9700	-52.99	20240126	4200	8.57	20240806	9700	-52.99	20240126	4200	8.57	20240806	1.00	N	376190	500	128 억		6621565	N	N	0	N	00	N
138	20240806	161033	55	60.00	KOSDAQ	신저가	일반전기전자	N	N	N	Y	60	N	4545	5	2	0.11	231124690	51661	68.15	4200	4650	4200	5900	3180	4540	4473.73	26.88	0	10150	5650	5095	4745	4190	3840	4920	4015	128	1360	500	2810	5	1	24600000	1118	94.69	0.55	12	0.21	48.00	8276.00	9700	20240126	-53.14	4200	20240806	8.21	9700	-53.14	20240126	4200	8.21	20240806	9700	-53.14	20240126	4200	8.21	20240806	1.04	N	376190	500	128 억		6611624	N	N	0	N	00	N
139	20240806	151048	55	60.00	KOSDAQ	신저가	일반전기전자	N	N	N	Y	60	N	4555	15	2	0.33	219553330	49116	64.79	4200	4650	4200	5900	3180	4540	4470.10	26.88	0	9114	5650	5095	4745	4190	3840	4920	4015	128	1360	500	2810	5	1	24600000	1121	94.90	0.55	12	0.20	48.00	8276.00	9700	20240126	-53.04	4200	20240806	8.45	9700	-53.04	20240126	4200	8.45	20240806	9700	-53.04	20240126	4200	8.45	20240806	1.04	N	376190	500	128 억		6611624	N	N	0	N	00	N
140	20240806	141042	55	60.00	KOSDAQ	신저가	일반전기전자	N	N	N	Y	60	N	4540	0	3	0.00	208296990	46646	61.53	4200	4650	4200	5900	3180	4540	4465.48	26.88	0	8878	5650	5095	4745	4190	3840	4920	4015	128	1360	500	2810	5	1	24600000	1117	94.58	0.55	12	0.19	48.00	8276.00	9700	20240126	-53.20	4200	20240806	8.10	9700	-53.20	20240126	4200	8.10	20240806	9700	-53.20	20240126	4200	8.10	20240806	1.04	N	376190	500	128 억		6611624	N	N	0	N	00	N
141	20240806	131047	55	60.00	KOSDAQ	신저가	일반전기전자	N	N	N	Y	60	N	4550	10	2	0.22	196526490	44064	58.13	4200	4650	4200	5900	3180	4540	4460.02	26.88	0	8413	5650	5095	4745	4190	3840	4920	4015	128	1360	500	2810	5	1	24600000	1119	94.79	0.55	12	0.18	48.00	8276.00	9700	20240126	-53.09	4200	20240806	8.33	9700	-53.09	20240126	4200	8.33	20240806	9700	-53.09	20240126	4200	8.33	20240806	1.04	N	376190	500	128 억		6611624	N	N	0	N	00	N
142	20240806	121049	55	60.00	KOSDAQ	신저가	일반전기전자	N	N	N	Y	60	N	4590	50	2	1.10	188345715	42279	55.77	4200	4650	4200	5900	3180	4540	4454.83	26.88	0	8112	5650	5095	4745	4190	3840	4920	4015	128	1360	500	2810	5	1	24600000	1129	95.62	0.55	12	0.17	48.00	8276.00	9700	20240126	-52.68	4200	20240806	9.29	9700	-52.68	20240126	4200	9.29	20240806	9700	-52.68	20240126	4200	9.29	20240806	1.04	N	376190	500	128 억		6611624	N	N	0	N	00	N
143	20240806	111035	55	60.00	KOSDAQ	신저가	일반전기전자	N	N	N	Y	60	N	4530	-10	5	-0.22	157532345	35517	46.85	4200	4650	4200	5900	3180	4540	4435.41	26.88	0	2920	5650	5095	4745	4190	3840	4920	4015	128	1360	500	2810	5	1	24600000	1114	94.38	0.55	12	0.14	48.00	8276.00	9700	20240126	-53.30	4200	20240806	7.86	9700	-53.30	20240126	4200	7.86	20240806	9700	-53.30	20240126	4200	7.86	20240806	1.04	N	376190	500	128 억		6611624	N	N	0	N	00	N
144	20240806	101037	55	60.00	KOSDAQ	신저가	일반전기전자	N	N	N	Y	60	N	4635	95	2	2.09	132383890	30044	39.63	4200	4650	4200	5900	3180	4540	4406.33	26.88	0	5192	5650	5095	4745	4190	3840	4920	4015	128	1360	500	2810	5	1	24600000	1140	96.56	0.56	12	0.12	48.00	8276.00	9700	20240126	-52.22	4200	20240806	10.36	9700	-52.22	20240126	4200	10.36	20240806	9700	-52.22	20240126	4200	10.36	20240806	1.04	N	376190	500	128 억		6611624	N	N	0	N	00	N
145	20240806	091043	55	60.00	KOSDAQ	신저가	일반전기전자	N	N	N	Y	60	N	4450	-90	5	-1.98	81285130	18889	24.92	4200	4575	4200	5900	3180	4540	4303.31	26.88	0	595	5650	5095	4745	4190	3840	4920	4015	128	1360	500	2810	5	1	24600000	1095	92.71	0.54	12	0.08	48.00	8276.00	9700	20240126	-54.12	4200	20240806	5.95	9700	-54.12	20240126	4200	5.95	20240806	9700	-54.12	20240126	4200	5.95	20240806	1.04	N	376190	500	128 억		6611624	N	N	0	N	00	N
146	20240805	161019	55	60.00	KOSDAQ	신저가	일반전기전자	N	N	N	Y	60	N	4540	-750	5	-14.18	363687760	74463	239.21	5220	5300	4395	6870	3710	5290	4884.73	26.87	0	1427	5656	5472	5376	5192	5096	5425	5145	128	1580	500	3270	5	1	24600000	1117	94.58	0.55	12	0.30	48.00	8276.00	9700	20240126	-53.20	4395	20240805	3.30	9700	-53.20	20240126	4395	3.30	20240805	9700	-53.20	20240126	4395	3.30	20240805	1.05	N	376190	500	128 억		6610221	N	N	0	N	00	N
147	20240805	151038	55	60.00	KOSDAQ	신저가	일반전기전자	N	N	N	Y	60	N	4540	-750	5	-14.18	337176995	68627	220.46	5220	5300	4395	6870	3710	5290	4913.18	26.87	0	679	5656	5472	5376	5192	5096	5425	5145	128	1580	500	3270	5	1	24600000	1117	94.58	0.55	12	0.28	48.00	8276.00	9700	20240126	-53.20	4395	20240805	3.30	9700	-53.20	20240126	4395	3.30	20240805	9700	-53.20	20240126	4395	3.30	20240805	1.05	N	376190	500	128 억		6610221	N	N	0	N	00	N
148	20240805	141038	58	60.00	KOSDAQ	신저가	일반전기전자	N	N	N	Y	60	N	4780	-510	5	-9.64	280771025	56617	181.88	5220	5300	4780	6870	3710	5290	4959.13	26.87	0	1587	5656	5472	5376	5192	5096	5425	5145	128	1580	500	3270	5	1	24600000	1176	99.58	0.58	12	0.23	48.00	8276.00	9700	20240126	-50.72	4780	20240805	0.00	9700	-50.72	20240126	4780	0.00	20240805	9700	-50.72	20240126	4780	0.00	20240805	1.05	N	376190	500	128 억		6610221	N	N	0	N	00	N
149	20240805	131038	55	60.00	KOSDAQ	신저가	일반전기전자	N	N	N	Y	60	N	4820	-470	5	-8.88	228277645	45708	146.83	5220	5300	4810	6870	3710	5290	4994.26	26.87	0	2221	5656	5472	5376	5192	5096	5425	5145	128	1580	500	3270	5	1	24600000	1186	100.42	0.58	12	0.19	48.00	8276.00	9700	20240126	-50.31	4810	20240805	0.21	9700	-50.31	20240126	4810	0.21	20240805	9700	-50.31	20240126	4810	0.21	20240805	1.05	N	376190	500	128 억		6610221	N	N	0	N	00	N
150	20240805	121031	55	60.00	KOSDAQ	신저가	일반전기전자	N	N	N	Y	60	N	4855	-435	5	-8.22	184752455	36709	117.93	5220	5300	4810	6870	3710	5290	5032.89	26.87	0	1958	5656	5472	5376	5192	5096	5425	5145	128	1580	500	3270	5	1	24600000	1194	101.15	0.59	12	0.15	48.00	8276.00	9700	20240126	-49.95	4810	20240805	0.94	9700	-49.95	20240126	4810	0.94	20240805	9700	-49.95	20240126	4810	0.94	20240805	1.05	N	376190	500	128 억		6610221	N	N	0	N	00	N
151	20240805	111030	55	60.00	KOSDAQ	신저가	일반전기전자	N	N	N	Y	60	N	4975	-315	5	-5.95	162316360	32115	103.17	5220	5300	4920	6870	3710	5290	5054.22	26.87	0	1460	5656	5472	5376	5192	5096	5425	5145	128	1580	500	3270	5	1	24600000	1224	103.65	0.60	12	0.13	48.00	8276.00	9700	20240126	-48.71	4920	20240805	1.12	9700	-48.71	20240126	4920	1.12	20240805	9700	-48.71	20240126	4920	1.12	20240805	1.05	N	376190	500	128 억		6610221	N	N	0	N	00	N
152	20240805	101027	55	60.00	KOSDAQ	신저가	일반전기전자	N	N	N	Y	60	N	5030	-260	5	-4.91	93484570	18342	58.92	5220	5300	5010	6870	3710	5290	5096.75	26.87	0	243	5656	5472	5376	5192	5096	5425	5145	128	1580	500	3270	10	1	24600000	1237	104.79	0.61	12	0.07	48.00	8276.00	9700	20240126	-48.14	5010	20240805	0.40	9700	-48.14	20240126	5010	0.40	20240805	9700	-48.14	20240126	5010	0.40	20240805	1.05	N	376190	500	128 억		6610221	N	N	0	N	00	N
153	20240805	091021	55	60.00	KOSDAQ	신저가	일반전기전자	N	N	N	Y	60	N	5270	-20	5	-0.38	13014110	2497	8.02	5220	5300	5130	6870	3710	5290	5211.90	26.87	0	119	5656	5472	5376	5192	5096	5425	5145	128	1580	500	3270	10	1	24600000	1296	109.79	0.64	12	0.01	48.00	8276.00	9700	20240126	-45.67	5130	20240805	2.73	9700	-45.67	20240126	5130	2.73	20240805	9700	-45.67	20240126	5130	2.73	20240805	1.05	N	376190	500	128 억		6610221	N	N	0	N	00	N
154	20240802	161013	55	60.00	KOSDAQ	신저가	일반전기전자	N	N	N	Y	60	N	5290	-310	5	-5.54	166584170	31096	654.24	5460	5560	5280	7280	3920	5600	5358.69	26.90	0	-6393	5706	5652	5576	5522	5446	5680	5550	128	1680	500	3470	10	1	24600000	1301	110.21	0.64	12	0.13	48.00	8276.00	9700	20240126	-45.46	5280	20240802	0.19	9700	-45.46	20240126	5280	0.19	20240802	9700	-45.46	20240126	5280	0.19	20240802	1.09	N	376190	500	128 억		6616609	N	N	0	N	00	N
155	20240802	151012	55	60.00	KOSDAQ	신저가	일반전기전자	N	N	N	Y	60	N	5300	-300	5	-5.36	155127200	28930	608.67	5460	5560	5300	7280	3920	5600	5362.16	26.90	0	-5547	5706	5652	5576	5522	5446	5680	5550	128	1680	500	3470	10	1	24600000	1304	110.42	0.64	12	0.12	48.00	8276.00	9700	20240126	-45.36	5300	20240802	0.00	9700	-45.36	20240126	5300	0.00	20240802	9700	-45.36	20240126	5300	0.00	20240802	1.09	N	376190	500	128 억		6616609	N	N	0	N	00	N
156	20240802	141015	55	60.00	KOSDAQ	신저가	일반전기전자	N	N	N	Y	60	N	5340	-260	5	-4.64	91492440	16960	356.83	5460	5560	5330	7280	3920	5600	5394.60	26.90	0	-2029	5706	5652	5576	5522	5446	5680	5550	128	1680	500	3470	10	1	24600000	1314	111.25	0.65	12	0.07	48.00	8276.00	9700	20240126	-44.95	5330	20240802	0.19	9700	-44.95	20240126	5330	0.19	20240802	9700	-44.95	20240126	5330	0.19	20240802	1.09	N	376190	500	128 억		6616609	N	N	0	N	00	N
157	20240802	131014	55	60.00	KOSDAQ	신저가	일반전기전자	N	N	N	Y	60	N	5380	-220	5	-3.93	69033160	12758	268.42	5460	5560	5350	7280	3920	5600	5410.97	26.90	0	-1756	5706	5652	5576	5522	5446	5680	5550	128	1680	500	3470	10	1	24600000	1323	112.08	0.65	12	0.05	48.00	8276.00	9700	20240126	-44.54	5350	20240802	0.56	9700	-44.54	20240126	5350	0.56	20240802	9700	-44.54	20240126	5350	0.56	20240802	1.09	N	376190	500	128 억		6616609	N	N	0	N	00	N
158	20240802	121013	55	60.00	KOSDAQ	신저가	일반전기전자	N	N	N	Y	60	N	5350	-250	5	-4.46	64312190	11877	249.88	5460	5560	5350	7280	3920	5600	5414.85	26.90	0	-1731	5706	5652	5576	5522	5446	5680	5550	128	1680	500	3470	10	1	24600000	1316	111.46	0.65	12	0.05	48.00	8276.00	9700	20240126	-44.85	5350	20240802	0.00	9700	-44.85	20240126	5350	0.00	20240802	9700	-44.85	20240126	5350	0.00	20240802	1.09	N	376190	500	128 억		6616609	N	N	0	N	00	N
159	20240802	111013	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	5440	-160	5	-2.86	39418680	7258	152.70	5460	5560	5400	7280	3920	5600	5431.07	26.90	0	-986	5706	5652	5576	5522	5446	5680	5550	128	1680	500	3470	10	1	24600000	1338	113.33	0.66	12	0.03	48.00	8276.00	9700	20240126	-43.92	5390	20240731	0.93	9700	-43.92	20240126	5390	0.93	20240731	9700	-43.92	20240126	5390	0.93	20240731	1.09	N	376190	500	128 억		6616609	N	N	0	N	00	N
160	20240802	101009	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	5450	-150	5	-2.68	33093240	6094	128.21	5460	5560	5400	7280	3920	5600	5430.46	26.90	0	-1081	5706	5652	5576	5522	5446	5680	5550	128	1680	500	3470	10	1	24600000	1341	113.54	0.66	12	0.02	48.00	8276.00	9700	20240126	-43.81	5390	20240731	1.11	9700	-43.81	20240126	5390	1.11	20240731	9700	-43.81	20240126	5390	1.11	20240731	1.09	N	376190	500	128 억		6616609	N	N	0	N	00	N
161	20240802	091015	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	5440	-160	5	-2.86	4097310	751	15.80	5460	5460	5440	7280	3920	5600	5455.81	26.90	0	110	5706	5652	5576	5522	5446	5680	5550	128	1680	500	3470	10	1	24600000	1338	113.33	0.66	12	0.00	48.00	8276.00	9700	20240126	-43.92	5390	20240731	0.93	9700	-43.92	20240126	5390	0.93	20240731	9700	-43.92	20240126	5390	0.93	20240731	1.09	N	376190	500	128 억		6616609	N	N	0	N	00	N
162	20240801	161010	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	5600	40	2	0.72	26467080	4753	33.91	5500	5630	5500	7220	3900	5560	5567.86	26.89	0	627	5726	5642	5516	5432	5306	5685	5475	128	1660	500	3440	10	1	24600000	1378	116.67	0.68	12	0.02	48.00	8276.00	9700	20240126	-42.27	5390	20240731	3.90	9700	-42.27	20240126	5390	3.90	20240731	9700	-42.27	20240126	5390	3.90	20240731	1.09	N	376190	500	128 억		6615982	N	N	0	N	00	N
163	20240801	151034	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	5570	10	2	0.18	19678700	3539	25.25	5500	5630	5500	7220	3900	5560	5560.53	26.89	0	251	5726	5642	5516	5432	5306	5685	5475	128	1660	500	3440	10	1	24600000	1370	116.04	0.67	12	0.01	48.00	8276.00	9700	20240126	-42.58	5390	20240731	3.34	9700	-42.58	20240126	5390	3.34	20240731	9700	-42.58	20240126	5390	3.34	20240731	1.09	N	376190	500	128 억		6615982	N	N	0	N	00	N
164	20240801	141023	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	5590	30	2	0.54	18482510	3324	23.71	5500	5630	5500	7220	3900	5560	5560.32	26.89	0	261	5726	5642	5516	5432	5306	5685	5475	128	1660	500	3440	10	1	24600000	1375	116.46	0.68	12	0.01	48.00	8276.00	9700	20240126	-42.37	5390	20240731	3.71	9700	-42.37	20240126	5390	3.71	20240731	9700	-42.37	20240126	5390	3.71	20240731	1.09	N	376190	500	128 억		6615982	N	N	0	N	00	N
165	20240801	131012	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	5590	30	2	0.54	16528720	2974	21.22	5500	5630	5500	7220	3900	5560	5557.74	26.89	0	261	5726	5642	5516	5432	5306	5685	5475	128	1660	500	3440	10	1	24600000	1375	116.46	0.68	12	0.01	48.00	8276.00	9700	20240126	-42.37	5390	20240731	3.71	9700	-42.37	20240126	5390	3.71	20240731	9700	-42.37	20240126	5390	3.71	20240731	1.09	N	376190	500	128 억		6615982	N	N	0	N	00	N
166	20240801	121017	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	5550	-10	5	-0.18	15393480	2770	19.76	5500	5630	5500	7220	3900	5560	5557.21	26.89	0	183	5726	5642	5516	5432	5306	5685	5475	128	1660	500	3440	10	1	24600000	1365	115.62	0.67	12	0.01	48.00	8276.00	9700	20240126	-42.78	5390	20240731	2.97	9700	-42.78	20240126	5390	2.97	20240731	9700	-42.78	20240126	5390	2.97	20240731	1.09	N	376190	500	128 억		6615982	N	N	0	N	00	N
167	20240801	111019	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	5550	-10	5	-0.18	12081540	2173	15.50	5500	5630	5500	7220	3900	5560	5559.84	26.89	0	156	5726	5642	5516	5432	5306	5685	5475	128	1660	500	3440	10	1	24600000	1365	115.62	0.67	12	0.01	48.00	8276.00	9700	20240126	-42.78	5390	20240731	2.97	9700	-42.78	20240126	5390	2.97	20240731	9700	-42.78	20240126	5390	2.97	20240731	1.09	N	376190	500	128 억		6615982	N	N	0	N	00	N
168	20240801	101012	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	5580	20	2	0.36	5859060	1054	7.52	5500	5630	5500	7220	3900	5560	5558.88	26.89	0	12	5726	5642	5516	5432	5306	5685	5475	128	1660	500	3440	10	1	24600000	1373	116.25	0.67	12	0.00	48.00	8276.00	9700	20240126	-42.47	5390	20240731	3.53	9700	-42.47	20240126	5390	3.53	20240731	9700	-42.47	20240126	5390	3.53	20240731	1.09	N	376190	500	128 억		6615982	N	N	0	N	00	N
169	20240801	091002	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	5600	40	2	0.72	2116090	381	2.72	5500	5600	5500	7220	3900	5560	5554.04	26.89	0	-68	5726	5642	5516	5432	5306	5685	5475	128	1660	500	3440	10	1	24600000	1378	116.67	0.68	12	0.00	48.00	8276.00	9700	20240126	-42.27	5390	20240731	3.90	9700	-42.27	20240126	5390	3.90	20240731	9700	-42.27	20240126	5390	3.90	20240731	1.09	N	376190	500	128 억		6615982	N	N	0	N	00	N