KissMeData/101390/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	160745	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3255	-90	5	-2.69	498788885	150739	24.21	3340	3480	3235	4345	2345	3345	3309.34	1.80	0	-42928	3718	3531	3313	3126	2908	3625	3220	53	1000	500	2270	5	1	10548085	343	-1.26	1.14	12	1.43	-2578.00	2857.00	9600	20240322	-66.09	2875	20240827	13.22	9600	-66.09	20240322	2875	13.22	20240827	9600	-66.09	20240322	2875	13.22	20240827	0.31	N	101390	500	52 억		190008	N	N	0	N	00	N
3	20240830	150750	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3315	-30	5	-0.90	473160470	142913	22.95	3340	3480	3235	4345	2345	3345	3310.83	1.80	0	-40002	3718	3531	3313	3126	2908	3625	3220	53	1000	500	2270	5	1	10548085	350	-1.29	1.16	12	1.35	-2578.00	2857.00	9600	20240322	-65.47	2875	20240827	15.30	9600	-65.47	20240322	2875	15.30	20240827	9600	-65.47	20240322	2875	15.30	20240827	0.31	N	101390	500	52 억		190008	N	N	0	N	00	N
4	20240830	140750	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3305	-40	5	-1.20	414722450	125075	20.09	3340	3480	3235	4345	2345	3345	3315.79	1.80	0	-37592	3718	3531	3313	3126	2908	3625	3220	53	1000	500	2270	5	1	10548085	349	-1.28	1.16	12	1.19	-2578.00	2857.00	9600	20240322	-65.57	2875	20240827	14.96	9600	-65.57	20240322	2875	14.96	20240827	9600	-65.57	20240322	2875	14.96	20240827	0.31	N	101390	500	52 억		190008	N	N	0	N	00	N
5	20240830	130746	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3280	-65	5	-1.94	393533170	118607	19.05	3340	3480	3235	4345	2345	3345	3317.96	1.80	0	-37856	3718	3531	3313	3126	2908	3625	3220	53	1000	500	2270	5	1	10548085	346	-1.27	1.15	12	1.12	-2578.00	2857.00	9600	20240322	-65.83	2875	20240827	14.09	9600	-65.83	20240322	2875	14.09	20240827	9600	-65.83	20240322	2875	14.09	20240827	0.31	N	101390	500	52 억		190008	N	N	0	N	00	N
6	20240830	120749	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3315	-30	5	-0.90	377910090	113874	18.29	3340	3480	3235	4345	2345	3345	3318.67	1.80	0	-37853	3718	3531	3313	3126	2908	3625	3220	53	1000	500	2270	5	1	10548085	350	-1.29	1.16	12	1.08	-2578.00	2857.00	9600	20240322	-65.47	2875	20240827	15.30	9600	-65.47	20240322	2875	15.30	20240827	9600	-65.47	20240322	2875	15.30	20240827	0.31	N	101390	500	52 억		190008	N	N	0	N	00	N
7	20240830	110756	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3360	15	2	0.45	347237985	104605	16.80	3340	3480	3235	4345	2345	3345	3319.52	1.80	0	-39164	3718	3531	3313	3126	2908	3625	3220	53	1000	500	2270	5	1	10548085	354	-1.30	1.18	12	0.99	-2578.00	2857.00	9600	20240322	-65.00	2875	20240827	16.87	9600	-65.00	20240322	2875	16.87	20240827	9600	-65.00	20240322	2875	16.87	20240827	0.31	N	101390	500	52 억		190008	N	N	0	N	00	N
8	20240830	100752	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3315	-30	5	-0.90	239874550	72932	11.71	3340	3340	3235	4345	2345	3345	3289.02	1.80	0	-22754	3718	3531	3313	3126	2908	3625	3220	53	1000	500	2270	5	1	10548085	350	-1.29	1.16	12	0.69	-2578.00	2857.00	9600	20240322	-65.47	2875	20240827	15.30	9600	-65.47	20240322	2875	15.30	20240827	9600	-65.47	20240322	2875	15.30	20240827	0.31	N	101390	500	52 억		190008	N	N	0	N	00	N
9	20240830	090755	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3245	-100	5	-2.99	129975320	39286	6.31	3340	3340	3235	4345	2345	3345	3308.44	1.80	0	-11389	3718	3531	3313	3126	2908	3625	3220	53	1000	500	2270	5	1	10548085	342	-1.26	1.14	12	0.37	-2578.00	2857.00	9600	20240322	-66.20	2875	20240827	12.87	9600	-66.20	20240322	2875	12.87	20240827	9600	-66.20	20240322	2875	12.87	20240827	0.31	N	101390	500	52 억		190008	N	N	0	N	00	N
10	20240829	160754	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3345	215	2	6.87	2082420925	619746	318.10	3130	3500	3095	4065	2195	3130	3360.12	2.53	0	-68252	3326	3227	3061	2962	2796	3277	3012	51	935	500	2120	5	1	10175785	340	-1.30	1.17	12	6.09	-2578.00	2857.00	9600	20240322	-65.16	2875	20240827	16.35	9600	-65.16	20240322	2875	16.35	20240827	9600	-65.16	20240322	2875	16.35	20240827	0.33	N	101390	500	50 억		257683	N	N	0	N	00	N
11	20240829	150802	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3320	190	2	6.07	2049432300	609840	313.02	3130	3500	3095	4065	2195	3130	3360.61	2.53	0	-62839	3326	3227	3061	2962	2796	3277	3012	51	935	500	2120	5	1	10175785	338	-1.29	1.16	12	5.99	-2578.00	2857.00	9600	20240322	-65.42	2875	20240827	15.48	9600	-65.42	20240322	2875	15.48	20240827	9600	-65.42	20240322	2875	15.48	20240827	0.33	N	101390	500	50 억		257683	N	N	0	N	00	N
12	20240829	140803	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3395	265	2	8.47	1835419225	545174	279.82	3130	3500	3095	4065	2195	3130	3366.67	2.53	0	-73210	3326	3227	3061	2962	2796	3277	3012	51	935	500	2120	5	1	10175785	345	-1.32	1.19	12	5.36	-2578.00	2857.00	9600	20240322	-64.64	2875	20240827	18.09	9600	-64.64	20240322	2875	18.09	20240827	9600	-64.64	20240322	2875	18.09	20240827	0.33	N	101390	500	50 억		257683	N	N	0	N	00	N
13	20240829	130804	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3455	325	2	10.38	1670125045	496782	254.99	3130	3500	3095	4065	2195	3130	3361.89	2.53	0	-73689	3326	3227	3061	2962	2796	3277	3012	51	935	500	2120	5	1	10175785	352	-1.34	1.21	12	4.88	-2578.00	2857.00	9600	20240322	-64.01	2875	20240827	20.17	9600	-64.01	20240322	2875	20.17	20240827	9600	-64.01	20240322	2875	20.17	20240827	0.33	N	101390	500	50 억		257683	N	N	0	N	00	N
14	20240829	120802	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3305	175	2	5.59	1337179405	400294	205.46	3130	3495	3095	4065	2195	3130	3340.49	2.53	0	-81958	3326	3227	3061	2962	2796	3277	3012	51	935	500	2120	5	1	10175785	336	-1.28	1.16	12	3.93	-2578.00	2857.00	9600	20240322	-65.57	2875	20240827	14.96	9600	-65.57	20240322	2875	14.96	20240827	9600	-65.57	20240322	2875	14.96	20240827	0.33	N	101390	500	50 억		257683	N	N	0	N	00	N
15	20240829	110803	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3250	120	2	3.83	1239273935	370964	190.41	3130	3495	3095	4065	2195	3130	3340.69	2.53	0	-80336	3326	3227	3061	2962	2796	3277	3012	51	935	500	2120	5	1	10175785	331	-1.26	1.14	12	3.65	-2578.00	2857.00	9600	20240322	-66.15	2875	20240827	13.04	9600	-66.15	20240322	2875	13.04	20240827	9600	-66.15	20240322	2875	13.04	20240827	0.33	N	101390	500	50 억		257683	N	N	0	N	00	N
16	20240829	100757	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3255	125	2	3.99	1073751625	320895	164.71	3130	3495	3095	4065	2195	3130	3346.12	2.53	0	-78399	3326	3227	3061	2962	2796	3277	3012	51	935	500	2120	5	1	10175785	331	-1.26	1.14	12	3.15	-2578.00	2857.00	9600	20240322	-66.09	2875	20240827	13.22	9600	-66.09	20240322	2875	13.22	20240827	9600	-66.09	20240322	2875	13.22	20240827	0.33	N	101390	500	50 억		257683	N	N	0	N	00	N
17	20240829	090801	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3275	145	2	4.63	80811425	25003	12.83	3130	3280	3095	4065	2195	3130	3232.07	2.53	0	-5484	3326	3227	3061	2962	2796	3277	3012	51	935	500	2120	5	1	10175785	333	-1.27	1.15	12	0.25	-2578.00	2857.00	9600	20240322	-65.89	2875	20240827	13.91	9600	-65.89	20240322	2875	13.91	20240827	9600	-65.89	20240322	2875	13.91	20240827	0.33	N	101390	500	50 억		257683	N	N	0	N	00	N
18	20240828	160737	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3130	75	2	2.45	569172810	190692	49.59	3055	3160	2895	3970	2140	3055	2984.69	2.39	0	15148	3475	3265	3070	2860	2665	3167	2762	51	915	500	2070	5	1	10175785	319	-1.21	1.10	12	1.87	-2578.00	2857.00	9600	20240322	-67.40	2875	20240827	8.87	9600	-67.40	20240322	2875	8.87	20240827	9600	-67.40	20240322	2875	8.87	20240827	0.33	N	101390	500	50 억		243444	N	N	0	N	00	N
19	20240828	150741	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3060	5	2	0.16	535070010	179795	46.76	3055	3105	2895	3970	2140	3055	2976.00	2.39	0	15570	3475	3265	3070	2860	2665	3167	2762	51	915	500	2070	5	1	10175785	311	-1.19	1.07	12	1.77	-2578.00	2857.00	9600	20240322	-68.12	2875	20240827	6.43	9600	-68.12	20240322	2875	6.43	20240827	9600	-68.12	20240322	2875	6.43	20240827	0.33	N	101390	500	50 억		243444	N	N	0	N	00	N
20	20240828	140744	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	2975	-80	5	-2.62	399016835	134952	35.10	3055	3055	2895	3970	2140	3055	2956.73	2.39	0	-3567	3475	3265	3070	2860	2665	3167	2762	51	915	500	2070	5	1	10175785	303	-1.15	1.04	12	1.33	-2578.00	2857.00	9600	20240322	-69.01	2875	20240827	3.48	9600	-69.01	20240322	2875	3.48	20240827	9600	-69.01	20240322	2875	3.48	20240827	0.33	N	101390	500	50 억		243444	N	N	0	N	00	N
21	20240828	130740	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	2955	-100	5	-3.27	361709895	122361	31.82	3055	3055	2895	3970	2140	3055	2956.09	2.39	0	-6524	3475	3265	3070	2860	2665	3167	2762	51	915	500	2070	5	1	10175785	301	-1.15	1.03	12	1.20	-2578.00	2857.00	9600	20240322	-69.22	2875	20240827	2.78	9600	-69.22	20240322	2875	2.78	20240827	9600	-69.22	20240322	2875	2.78	20240827	0.33	N	101390	500	50 억		243444	N	N	0	N	00	N
22	20240828	120738	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	2915	-140	5	-4.58	322805280	109075	28.37	3055	3055	2895	3970	2140	3055	2959.48	2.39	0	-11976	3475	3265	3070	2860	2665	3167	2762	51	915	500	2070	5	1	10175785	297	-1.13	1.02	12	1.07	-2578.00	2857.00	9600	20240322	-69.64	2875	20240827	1.39	9600	-69.64	20240322	2875	1.39	20240827	9600	-69.64	20240322	2875	1.39	20240827	0.33	N	101390	500	50 억		243444	N	N	0	N	00	N
23	20240828	110739	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	2905	-150	5	-4.91	280331180	94471	24.57	3055	3055	2900	3970	2140	3055	2967.38	2.39	0	-12277	3475	3265	3070	2860	2665	3167	2762	51	915	500	2070	5	1	10175785	296	-1.13	1.02	12	0.93	-2578.00	2857.00	9600	20240322	-69.74	2875	20240827	1.04	9600	-69.74	20240322	2875	1.04	20240827	9600	-69.74	20240322	2875	1.04	20240827	0.33	N	101390	500	50 억		243444	N	N	0	N	00	N
24	20240828	100806	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	2980	-75	5	-2.45	171146255	57353	14.92	3055	3055	2935	3970	2140	3055	2984.09	2.39	0	-13450	3475	3265	3070	2860	2665	3167	2762	51	915	500	2070	5	1	10175785	303	-1.16	1.04	12	0.56	-2578.00	2857.00	9600	20240322	-68.96	2875	20240827	3.65	9600	-68.96	20240322	2875	3.65	20240827	9600	-68.96	20240322	2875	3.65	20240827	0.33	N	101390	500	50 억		243444	N	N	0	N	00	N
25	20240828	090751	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	2975	-80	5	-2.62	35248800	11716	3.05	3055	3055	2975	3970	2140	3055	3008.60	2.39	0	953	3475	3265	3070	2860	2665	3167	2762	51	915	500	2070	5	1	10175785	303	-1.15	1.04	12	0.12	-2578.00	2857.00	9600	20240322	-69.01	2875	20240827	3.48	9600	-69.01	20240322	2875	3.48	20240827	9600	-69.01	20240322	2875	3.48	20240827	0.33	N	101390	500	50 억		243444	N	N	0	N	00	N
26	20240827	160736	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N		N	3055	-235	5	-7.14	1169565335	384325	203.46	3280	3280	2875	4275	2305	3290	3043.16	1.90	0	49925	3513	3401	3303	3191	3093	3352	3142	51	985	500	2230	5	1	10175785	311	-1.19	1.07	12	3.78	-2578.00	2857.00	9600	20240322	-68.18	2875	20240827	6.26	9600	-68.18	20240322	2875	6.26	20240827	9600	-68.18	20240322	2875	6.26	20240827	0.44	N	101390	500	50 억		193625	N	N	0	N	00	N
27	20240827	150740	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N		N	3120	-170	5	-5.17	1106372255	363737	192.56	3280	3280	2875	4275	2305	3290	3041.68	1.90	0	45472	3513	3401	3303	3191	3093	3352	3142	51	985	500	2230	5	1	10175785	317	-1.21	1.09	12	3.57	-2578.00	2857.00	9600	20240322	-67.50	2875	20240827	8.52	9600	-67.50	20240322	2875	8.52	20240827	9600	-67.50	20240322	2875	8.52	20240827	0.44	N	101390	500	50 억		193625	N	N	0	N	00	N
28	20240827	140741	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N		N	3140	-150	5	-4.56	1023684490	337161	178.49	3280	3280	2875	4275	2305	3290	3036.18	1.90	0	56075	3513	3401	3303	3191	3093	3352	3142	51	985	500	2230	5	1	10175785	320	-1.22	1.10	12	3.31	-2578.00	2857.00	9600	20240322	-67.29	2875	20240827	9.22	9600	-67.29	20240322	2875	9.22	20240827	9600	-67.29	20240322	2875	9.22	20240827	0.44	N	101390	500	50 억		193625	N	N	0	N	00	N
29	20240827	130744	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N		N	3155	-135	5	-4.10	991011725	326796	173.00	3280	3280	2875	4275	2305	3290	3032.50	1.90	0	52366	3513	3401	3303	3191	3093	3352	3142	51	985	500	2230	5	1	10175785	321	-1.22	1.10	12	3.21	-2578.00	2857.00	9600	20240322	-67.14	2875	20240827	9.74	9600	-67.14	20240322	2875	9.74	20240827	9600	-67.14	20240322	2875	9.74	20240827	0.44	N	101390	500	50 억		193625	N	N	0	N	00	N
30	20240827	120746	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N		N	3100	-190	5	-5.78	910169010	301131	159.41	3280	3280	2875	4275	2305	3290	3022.49	1.90	0	44183	3513	3401	3303	3191	3093	3352	3142	51	985	500	2230	5	1	10175785	315	-1.20	1.09	12	2.96	-2578.00	2857.00	9600	20240322	-67.71	2875	20240827	7.83	9600	-67.71	20240322	2875	7.83	20240827	9600	-67.71	20240322	2875	7.83	20240827	0.44	N	101390	500	50 억		193625	N	N	0	N	00	N
31	20240827	110743	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N		N	3165	-125	5	-3.80	819677840	272295	144.15	3280	3280	2875	4275	2305	3290	3010.25	1.90	0	53814	3513	3401	3303	3191	3093	3352	3142	51	985	500	2230	5	1	10175785	322	-1.23	1.11	12	2.68	-2578.00	2857.00	9600	20240322	-67.03	2875	20240827	10.09	9600	-67.03	20240322	2875	10.09	20240827	9600	-67.03	20240322	2875	10.09	20240827	0.44	N	101390	500	50 억		193625	N	N	0	N	00	N
32	20240827	100741	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N		N	3090	-200	5	-6.08	753647550	251200	132.98	3280	3280	2875	4275	2305	3290	3000.18	1.90	0	55207	3513	3401	3303	3191	3093	3352	3142	51	985	500	2230	5	1	10175785	314	-1.20	1.08	12	2.47	-2578.00	2857.00	9600	20240322	-67.81	2875	20240827	7.48	9600	-67.81	20240322	2875	7.48	20240827	9600	-67.81	20240322	2875	7.48	20240827	0.44	N	101390	500	50 억		193625	N	N	0	N	00	N
33	20240827	090741	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N		N	3050	-240	5	-7.29	119061755	38186	20.22	3280	3280	3020	4275	2305	3290	3117.90	1.90	0	10087	3513	3401	3303	3191	3093	3352	3142	51	985	500	2230	5	1	10175785	310	-1.18	1.07	12	0.38	-2578.00	2857.00	9600	20240322	-68.23	3020	20240827	0.99	9600	-68.23	20240322	3020	0.99	20240827	9600	-68.23	20240322	3020	0.99	20240827	0.44	N	101390	500	50 억		193625	N	N	0	N	00	N
34	20240826	160730	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3290	-55	5	-1.64	625591860	188606	24.58	3375	3415	3205	4345	2345	3345	3316.92	2.15	0	-25194	4231	3787	3471	3027	2711	3630	2870	51	1000	500	2270	5	1	10175785	335	-1.28	1.15	12	1.85	-2578.00	2857.00	9600	20240322	-65.73	3155	20240823	4.28	9600	-65.73	20240322	3155	4.28	20240823	9600	-65.73	20240322	3155	4.28	20240823	0.44	N	101390	500	50 억		218811	N	N	0	N	00	N
35	20240826	150735	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3270	-75	5	-2.24	594144065	179048	23.34	3375	3415	3205	4345	2345	3345	3318.35	2.15	0	-22539	4231	3787	3471	3027	2711	3630	2870	51	1000	500	2270	5	1	10175785	333	-1.27	1.14	12	1.76	-2578.00	2857.00	9600	20240322	-65.94	3155	20240823	3.65	9600	-65.94	20240322	3155	3.65	20240823	9600	-65.94	20240322	3155	3.65	20240823	0.44	N	101390	500	50 억		218811	N	N	0	N	00	N
36	20240826	140738	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3260	-85	5	-2.54	531439115	159811	20.83	3375	3415	3205	4345	2345	3345	3325.42	2.15	0	-18881	4231	3787	3471	3027	2711	3630	2870	51	1000	500	2270	5	1	10175785	332	-1.26	1.14	12	1.57	-2578.00	2857.00	9600	20240322	-66.04	3155	20240823	3.33	9600	-66.04	20240322	3155	3.33	20240823	9600	-66.04	20240322	3155	3.33	20240823	0.44	N	101390	500	50 억		218811	N	N	0	N	00	N
37	20240826	130742	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3310	-35	5	-1.05	479257725	143868	18.75	3375	3415	3205	4345	2345	3345	3331.23	2.15	0	-23742	4231	3787	3471	3027	2711	3630	2870	51	1000	500	2270	5	1	10175785	337	-1.28	1.16	12	1.41	-2578.00	2857.00	9600	20240322	-65.52	3155	20240823	4.91	9600	-65.52	20240322	3155	4.91	20240823	9600	-65.52	20240322	3155	4.91	20240823	0.44	N	101390	500	50 억		218811	N	N	0	N	00	N
38	20240826	120736	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3360	15	2	0.45	452484110	135809	17.70	3375	3415	3205	4345	2345	3345	3331.77	2.15	0	-20635	4231	3787	3471	3027	2711	3630	2870	51	1000	500	2270	5	1	10175785	342	-1.30	1.18	12	1.33	-2578.00	2857.00	9600	20240322	-65.00	3155	20240823	6.50	9600	-65.00	20240322	3155	6.50	20240823	9600	-65.00	20240322	3155	6.50	20240823	0.44	N	101390	500	50 억		218811	N	N	0	N	00	N
39	20240826	110737	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3365	20	2	0.60	414737715	124588	16.24	3375	3415	3205	4345	2345	3345	3328.87	2.15	0	-13864	4231	3787	3471	3027	2711	3630	2870	51	1000	500	2270	5	1	10175785	342	-1.31	1.18	12	1.22	-2578.00	2857.00	9600	20240322	-64.95	3155	20240823	6.66	9600	-64.95	20240322	3155	6.66	20240823	9600	-64.95	20240322	3155	6.66	20240823	0.44	N	101390	500	50 억		218811	N	N	0	N	00	N
40	20240826	100740	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3390	45	2	1.35	353605665	106347	13.86	3375	3415	3205	4345	2345	3345	3325.02	2.15	0	-13284	4231	3787	3471	3027	2711	3630	2870	51	1000	500	2270	5	1	10175785	345	-1.31	1.19	12	1.05	-2578.00	2857.00	9600	20240322	-64.69	3155	20240823	7.45	9600	-64.69	20240322	3155	7.45	20240823	9600	-64.69	20240322	3155	7.45	20240823	0.44	N	101390	500	50 억		218811	N	N	0	N	00	N
41	20240826	090735	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3250	-95	5	-2.84	94067735	28149	3.67	3375	3400	3250	4345	2345	3345	3341.78	2.15	0	-11962	4231	3787	3471	3027	2711	3630	2870	51	1000	500	2270	5	1	10175785	331	-1.26	1.14	12	0.28	-2578.00	2857.00	9600	20240322	-66.15	3155	20240823	3.01	9600	-66.15	20240322	3155	3.01	20240823	9600	-66.15	20240322	3155	3.01	20240823	0.44	N	101390	500	50 억		218811	N	N	0	N	00	N
42	20240823	160732	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N		N	3345	-575	5	-14.67	2639541535	762298	204.35	3915	3915	3155	5090	2745	3920	3462.63	1.14	0	102839	4440	4180	4040	3780	3640	4110	3710	51	1170	500	2660	5	1	10175785	340	-1.30	1.17	12	7.49	-2578.00	2857.00	9600	20240322	-65.16	3155	20240823	6.02	9600	-65.16	20240322	3155	6.02	20240823	9600	-65.16	20240322	3155	6.02	20240823	0.44	N	101390	500	50 억		115573	N	N	0	N	00	N
43	20240823	150738	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N		N	3350	-570	5	-14.54	2558538040	738063	197.85	3915	3915	3155	5090	2745	3920	3466.50	1.14	0	91987	4440	4180	4040	3780	3640	4110	3710	51	1170	500	2660	5	1	10175785	341	-1.30	1.17	12	7.25	-2578.00	2857.00	9600	20240322	-65.10	3155	20240823	6.18	9600	-65.10	20240322	3155	6.18	20240823	9600	-65.10	20240322	3155	6.18	20240823	0.44	N	101390	500	50 억		115573	N	N	0	N	00	N
44	20240823	140737	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N		N	3355	-565	5	-14.41	2478632670	714375	191.50	3915	3915	3155	5090	2745	3920	3469.59	1.14	0	95207	4440	4180	4040	3780	3640	4110	3710	51	1170	500	2660	5	1	10175785	341	-1.30	1.17	12	7.02	-2578.00	2857.00	9600	20240322	-65.05	3155	20240823	6.34	9600	-65.05	20240322	3155	6.34	20240823	9600	-65.05	20240322	3155	6.34	20240823	0.44	N	101390	500	50 억		115573	N	N	0	N	00	N
45	20240823	130737	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N		N	3365	-555	5	-14.16	2297805540	660932	177.17	3915	3915	3155	5090	2745	3920	3476.55	1.14	0	103350	4440	4180	4040	3780	3640	4110	3710	51	1170	500	2660	5	1	10175785	342	-1.31	1.18	12	6.50	-2578.00	2857.00	9600	20240322	-64.95	3155	20240823	6.66	9600	-64.95	20240322	3155	6.66	20240823	9600	-64.95	20240322	3155	6.66	20240823	0.44	N	101390	500	50 억		115573	N	N	0	N	00	N
46	20240823	120735	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N		N	3325	-595	5	-15.18	2033268070	581495	155.88	3915	3915	3155	5090	2745	3920	3496.55	1.14	0	93214	4440	4180	4040	3780	3640	4110	3710	51	1170	500	2660	5	1	10175785	338	-1.29	1.16	12	5.71	-2578.00	2857.00	9600	20240322	-65.36	3155	20240823	5.39	9600	-65.36	20240322	3155	5.39	20240823	9600	-65.36	20240322	3155	5.39	20240823	0.44	N	101390	500	50 억		115573	N	N	0	N	00	N
47	20240823	110735	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N		N	3440	-480	5	-12.24	1778707970	505773	135.58	3915	3915	3155	5090	2745	3920	3516.73	1.14	0	93731	4440	4180	4040	3780	3640	4110	3710	51	1170	500	2660	5	1	10175785	350	-1.33	1.20	12	4.97	-2578.00	2857.00	9600	20240322	-64.17	3155	20240823	9.03	9600	-64.17	20240322	3155	9.03	20240823	9600	-64.17	20240322	3155	9.03	20240823	0.44	N	101390	500	50 억		115573	N	N	0	N	00	N
48	20240823	100736	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N		N	3345	-575	5	-14.67	1023078325	282629	75.76	3915	3915	3310	5090	2745	3920	3619.76	1.14	0	47551	4440	4180	4040	3780	3640	4110	3710	51	1170	500	2660	5	1	10175785	340	-1.30	1.17	12	2.78	-2578.00	2857.00	9600	20240322	-65.16	3310	20240823	1.06	9600	-65.16	20240322	3310	1.06	20240823	9600	-65.16	20240322	3310	1.06	20240823	0.44	N	101390	500	50 억		115573	N	N	0	N	00	N
49	20240823	090737	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N		N	3695	-225	5	-5.74	134186155	35516	9.52	3915	3915	3670	5090	2745	3920	3777.80	1.14	0	11563	4440	4180	4040	3780	3640	4110	3710	51	1170	500	2660	5	1	10175785	376	-1.43	1.29	12	0.35	-2578.00	2857.00	9600	20240322	-61.51	3670	20240823	0.68	9600	-61.51	20240322	3670	0.68	20240823	9600	-61.51	20240322	3670	0.68	20240823	0.44	N	101390	500	50 억		115573	N	N	0	N	00	N
50	20240822	160731	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N		N	3920	-270	5	-6.44	1498368065	372389	187.56	4220	4300	3900	5440	2935	4190	4025.57	1.18	0	-5011	4403	4296	4223	4116	4043	4350	4170	51	1250	500	2840	5	1	10175785	399	-1.52	1.37	12	3.66	-2578.00	2857.00	9600	20240322	-59.17	3900	20240822	0.51	9600	-59.17	20240322	3900	0.51	20240822	9600	-59.17	20240322	3900	0.51	20240822	0.46	N	101390	500	50 억		120466	N	N	0	N	00	N
51	20240822	150737	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N		N	3990	-200	5	-4.77	1277752500	316215	159.27	4220	4300	3910	5440	2935	4190	4040.77	1.18	0	-10565	4403	4296	4223	4116	4043	4350	4170	51	1250	500	2840	5	1	10175785	406	-1.55	1.40	12	3.11	-2578.00	2857.00	9600	20240322	-58.44	3910	20240822	2.05	9600	-58.44	20240322	3910	2.05	20240822	9600	-58.44	20240322	3910	2.05	20240822	0.46	N	101390	500	50 억		120466	N	N	0	N	00	N
52	20240822	140738	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N		N	3990	-200	5	-4.77	1133414605	280038	141.05	4220	4300	3910	5440	2935	4190	4047.36	1.18	0	-12608	4403	4296	4223	4116	4043	4350	4170	51	1250	500	2840	5	1	10175785	406	-1.55	1.40	12	2.75	-2578.00	2857.00	9600	20240322	-58.44	3910	20240822	2.05	9600	-58.44	20240322	3910	2.05	20240822	9600	-58.44	20240322	3910	2.05	20240822	0.46	N	101390	500	50 억		120466	N	N	0	N	00	N
53	20240822	130738	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N		N	4025	-165	5	-3.94	1018240190	251272	126.56	4220	4300	3910	5440	2935	4190	4052.34	1.18	0	-14674	4403	4296	4223	4116	4043	4350	4170	51	1250	500	2840	5	1	10175785	410	-1.56	1.41	12	2.47	-2578.00	2857.00	9600	20240322	-58.07	3910	20240822	2.94	9600	-58.07	20240322	3910	2.94	20240822	9600	-58.07	20240322	3910	2.94	20240822	0.46	N	101390	500	50 억		120466	N	N	0	N	00	N
54	20240822	120741	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N		N	4035	-155	5	-3.70	945378135	233072	117.39	4220	4300	3910	5440	2935	4190	4056.16	1.18	0	-12008	4403	4296	4223	4116	4043	4350	4170	51	1250	500	2840	5	1	10175785	411	-1.57	1.41	12	2.29	-2578.00	2857.00	9600	20240322	-57.97	3910	20240822	3.20	9600	-57.97	20240322	3910	3.20	20240822	9600	-57.97	20240322	3910	3.20	20240822	0.46	N	101390	500	50 억		120466	N	N	0	N	00	N
55	20240822	110734	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N		N	4050	-140	5	-3.34	877490320	216165	108.87	4220	4300	3910	5440	2935	4190	4059.35	1.18	0	-10954	4403	4296	4223	4116	4043	4350	4170	51	1250	500	2840	5	1	10175785	412	-1.57	1.42	12	2.12	-2578.00	2857.00	9600	20240322	-57.81	3910	20240822	3.58	9600	-57.81	20240322	3910	3.58	20240822	9600	-57.81	20240322	3910	3.58	20240822	0.46	N	101390	500	50 억		120466	N	N	0	N	00	N
56	20240822	100733	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N		N	4070	-120	5	-2.86	718834985	176876	89.09	4220	4300	3910	5440	2935	4190	4064.06	1.18	0	-12976	4403	4296	4223	4116	4043	4350	4170	51	1250	500	2840	5	1	10175785	414	-1.58	1.42	12	1.74	-2578.00	2857.00	9600	20240322	-57.60	3910	20240822	4.09	9600	-57.60	20240322	3910	4.09	20240822	9600	-57.60	20240322	3910	4.09	20240822	0.46	N	101390	500	50 억		120466	N	N	0	N	00	N
57	20240822	090734	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	4250	60	2	1.43	8704780	2053	1.03	4220	4265	4205	5440	2935	4190	4240.03	1.18	0	127	4403	4296	4223	4116	4043	4350	4170	51	1250	500	2840	5	1	10175785	432	-1.65	1.49	12	0.02	-2578.00	2857.00	9600	20240322	-55.73	4100	20240820	3.66	9600	-55.73	20240322	4100	3.66	20240820	9600	-55.73	20240322	4100	3.66	20240820	0.46	N	101390	500	50 억		120466	N	N	0	N	00	N
58	20240821	160729	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	4190	-135	5	-3.12	833748415	197532	28.58	4160	4330	4150	5620	3030	4325	4220.81	1.19	0	-643	4881	4602	4351	4072	3821	4742	4212	51	1295	500	2940	5	1	10175785	426	-1.63	1.47	12	1.94	-2578.00	2857.00	9600	20240322	-56.35	4100	20240820	2.20	9600	-56.35	20240322	4100	2.20	20240820	9600	-56.35	20240322	4100	2.20	20240820	0.50	N	101390	500	50 억		121202	N	N	0	N	00	N
59	20240821	150740	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	4205	-120	5	-2.77	822633950	194880	28.20	4160	4330	4150	5620	3030	4325	4221.22	1.19	0	-533	4881	4602	4351	4072	3821	4742	4212	51	1295	500	2940	5	1	10175785	428	-1.63	1.47	12	1.92	-2578.00	2857.00	9600	20240322	-56.20	4100	20240820	2.56	9600	-56.20	20240322	4100	2.56	20240820	9600	-56.20	20240322	4100	2.56	20240820	0.50	N	101390	500	50 억		121202	N	N	0	N	00	N
60	20240821	140732	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	4230	-95	5	-2.20	799895115	189476	27.42	4160	4330	4150	5620	3030	4325	4221.60	1.19	0	-1515	4881	4602	4351	4072	3821	4742	4212	51	1295	500	2940	5	1	10175785	430	-1.64	1.48	12	1.86	-2578.00	2857.00	9600	20240322	-55.94	4100	20240820	3.17	9600	-55.94	20240322	4100	3.17	20240820	9600	-55.94	20240322	4100	3.17	20240820	0.50	N	101390	500	50 억		121202	N	N	0	N	00	N
61	20240821	130742	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	4230	-95	5	-2.20	727479250	172334	24.94	4160	4330	4150	5620	3030	4325	4221.32	1.19	0	4678	4881	4602	4351	4072	3821	4742	4212	51	1295	500	2940	5	1	10175785	430	-1.64	1.48	12	1.69	-2578.00	2857.00	9600	20240322	-55.94	4100	20240820	3.17	9600	-55.94	20240322	4100	3.17	20240820	9600	-55.94	20240322	4100	3.17	20240820	0.50	N	101390	500	50 억		121202	N	N	0	N	00	N
62	20240821	120741	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	4250	-75	5	-1.73	673880140	159707	23.11	4160	4330	4150	5620	3030	4325	4219.46	1.19	0	10847	4881	4602	4351	4072	3821	4742	4212	51	1295	500	2940	5	1	10175785	432	-1.65	1.49	12	1.57	-2578.00	2857.00	9600	20240322	-55.73	4100	20240820	3.66	9600	-55.73	20240322	4100	3.66	20240820	9600	-55.73	20240322	4100	3.66	20240820	0.50	N	101390	500	50 억		121202	N	N	0	N	00	N
63	20240821	110734	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	4185	-140	5	-3.24	602579840	142785	20.66	4160	4330	4150	5620	3030	4325	4220.17	1.19	0	16614	4881	4602	4351	4072	3821	4742	4212	51	1295	500	2940	5	1	10175785	426	-1.62	1.46	12	1.40	-2578.00	2857.00	9600	20240322	-56.41	4100	20240820	2.07	9600	-56.41	20240322	4100	2.07	20240820	9600	-56.41	20240322	4100	2.07	20240820	0.50	N	101390	500	50 억		121202	N	N	0	N	00	N
64	20240821	100740	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	4265	-60	5	-1.39	430630205	101724	14.72	4160	4330	4150	5620	3030	4325	4233.29	1.19	0	15057	4881	4602	4351	4072	3821	4742	4212	51	1295	500	2940	5	1	10175785	434	-1.65	1.49	12	1.00	-2578.00	2857.00	9600	20240322	-55.57	4100	20240820	4.02	9600	-55.57	20240322	4100	4.02	20240820	9600	-55.57	20240322	4100	4.02	20240820	0.50	N	101390	500	50 억		121202	N	N	0	N	00	N
65	20240821	090733	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	4190	-135	5	-3.12	128221110	30730	4.45	4160	4245	4150	5620	3030	4325	4172.36	1.19	0	6117	4881	4602	4351	4072	3821	4742	4212	51	1295	500	2940	5	1	10175785	426	-1.63	1.47	12	0.30	-2578.00	2857.00	9600	20240322	-56.35	4100	20240820	2.20	9600	-56.35	20240322	4100	2.20	20240820	9600	-56.35	20240322	4100	2.20	20240820	0.50	N	101390	500	50 억		121202	N	N	0	N	00	N
66	20240820	160723	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N		N	4325	20	2	0.46	2935456920	680990	110.51	4310	4630	4100	5590	3015	4305	4310.55	1.03	0	17110	5005	4655	4480	4130	3955	4567	4042	51	1285	500	2920	5	1	10175785	440	-1.68	1.51	12	6.69	-2578.00	2857.00	9600	20240322	-54.95	4100	20240820	5.49	9600	-54.95	20240322	4100	5.49	20240820	9600	-54.95	20240322	4100	5.49	20240820	0.60	N	101390	500	50 억		104403	N	N	0	N	00	N
67	20240820	150734	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N		N	4300	-5	5	-0.12	2830814730	656726	106.57	4310	4630	4100	5590	3015	4305	4310.50	1.03	0	21670	5005	4655	4480	4130	3955	4567	4042	51	1285	500	2920	5	1	10175785	438	-1.67	1.51	12	6.45	-2578.00	2857.00	9600	20240322	-55.21	4100	20240820	4.88	9600	-55.21	20240322	4100	4.88	20240820	9600	-55.21	20240322	4100	4.88	20240820	0.60	N	101390	500	50 억		104403	N	N	0	N	00	N
68	20240820	140732	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N		N	4440	135	2	3.14	1611146690	377679	61.29	4310	4540	4100	5590	3015	4305	4265.91	1.03	0	23920	5005	4655	4480	4130	3955	4567	4042	51	1285	500	2920	5	1	10175785	452	-1.72	1.55	12	3.71	-2578.00	2857.00	9600	20240322	-53.75	4100	20240820	8.29	9600	-53.75	20240322	4100	8.29	20240820	9600	-53.75	20240322	4100	8.29	20240820	0.60	N	101390	500	50 억		104403	N	N	0	N	00	N
69	20240820	130733	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N		N	4155	-150	5	-3.48	1026640365	239811	38.92	4310	4540	4100	5590	3015	4305	4281.04	1.03	0	3394	5005	4655	4480	4130	3955	4567	4042	51	1285	500	2920	5	1	10175785	423	-1.61	1.45	12	2.36	-2578.00	2857.00	9600	20240322	-56.72	4100	20240820	1.34	9600	-56.72	20240322	4100	1.34	20240820	9600	-56.72	20240322	4100	1.34	20240820	0.60	N	101390	500	50 억		104403	N	N	0	N	00	N
70	20240820	120731	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N		N	4210	-95	5	-2.21	777634265	179987	29.21	4310	4540	4205	5590	3015	4305	4320.50	1.03	0	-1751	5005	4655	4480	4130	3955	4567	4042	51	1285	500	2920	5	1	10175785	428	-1.63	1.47	12	1.77	-2578.00	2857.00	9600	20240322	-56.15	4205	20240820	0.12	9600	-56.15	20240322	4205	0.12	20240820	9600	-56.15	20240322	4205	0.12	20240820	0.60	N	101390	500	50 억		104403	N	N	0	N	00	N
71	20240820	110727	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N		N	4280	-25	5	-0.58	601520145	138445	22.47	4310	4540	4250	5590	3015	4305	4344.84	1.03	0	-1688	5005	4655	4480	4130	3955	4567	4042	51	1285	500	2920	5	1	10175785	436	-1.66	1.50	12	1.36	-2578.00	2857.00	9600	20240322	-55.42	4250	20240820	0.71	9600	-55.42	20240322	4250	0.71	20240820	9600	-55.42	20240322	4250	0.71	20240820	0.60	N	101390	500	50 억		104403	N	N	0	N	00	N
72	20240820	100727	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N		N	4430	125	2	2.90	281981835	65036	10.55	4310	4445	4260	5590	3015	4305	4335.79	1.03	0	-1406	5005	4655	4480	4130	3955	4567	4042	51	1285	500	2920	5	1	10175785	451	-1.72	1.55	12	0.64	-2578.00	2857.00	9600	20240322	-53.85	4260	20240820	3.99	9600	-53.85	20240322	4260	3.99	20240820	9600	-53.85	20240322	4260	3.99	20240820	0.60	N	101390	500	50 억		104403	N	N	0	N	00	N
73	20240820	090729	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N		N	4260	-45	5	-1.05	90688465	21092	3.42	4310	4390	4260	5590	3015	4305	4299.66	1.03	0	2300	5005	4655	4480	4130	3955	4567	4042	51	1285	500	2920	5	1	10175785	433	-1.65	1.49	12	0.21	-2578.00	2857.00	9600	20240322	-55.62	4260	20240820	0.00	9600	-55.62	20240322	4260	0.00	20240820	9600	-55.62	20240322	4260	0.00	20240820	0.60	N	101390	500	50 억		104403	N	N	0	N	00	N
74	20240819	160719	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N		N	4305	-615	5	-12.50	2760567360	611470	50.87	4700	4830	4305	6390	3445	4920	4514.77	1.16	0	-13813	5623	5271	4828	4476	4033	5447	4652	51	1470	500	3340	5	1	10175785	438	-1.67	1.51	12	6.01	-2578.00	2857.00	9600	20240322	-55.16	4305	20240819	0.00	9600	-55.16	20240322	4305	0.00	20240819	9600	-55.16	20240322	4305	0.00	20240819	0.61	N	101390	500	50 억		118207	N	N	0	N	00	N
75	20240819	150725	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N		N	4315	-605	5	-12.30	2655537860	587122	48.84	4700	4830	4315	6390	3445	4920	4522.95	1.16	0	-14122	5623	5271	4828	4476	4033	5447	4652	51	1470	500	3340	5	1	10175785	439	-1.67	1.51	12	5.77	-2578.00	2857.00	9600	20240322	-55.05	4315	20240819	0.00	9600	-55.05	20240322	4315	0.00	20240819	9600	-55.05	20240322	4315	0.00	20240819	0.61	N	101390	500	50 억		118207	N	N	0	N	00	N
76	20240819	140728	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	4440	-480	5	-9.76	2391412850	526876	43.83	4700	4830	4390	6390	3445	4920	4538.82	1.16	0	-6675	5623	5271	4828	4476	4033	5447	4652	51	1470	500	3340	5	1	10175785	452	-1.72	1.55	12	5.18	-2578.00	2857.00	9600	20240322	-53.75	4340	20240802	2.30	9600	-53.75	20240322	4340	2.30	20240802	9600	-53.75	20240322	4340	2.30	20240802	0.61	N	101390	500	50 억		118207	N	N	0	N	00	N
77	20240819	130722	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	4415	-505	5	-10.26	2124773545	466402	38.80	4700	4830	4390	6390	3445	4920	4555.64	1.16	0	-9639	5623	5271	4828	4476	4033	5447	4652	51	1470	500	3340	5	1	10175785	449	-1.71	1.55	12	4.58	-2578.00	2857.00	9600	20240322	-54.01	4340	20240802	1.73	9600	-54.01	20240322	4340	1.73	20240802	9600	-54.01	20240322	4340	1.73	20240802	0.61	N	101390	500	50 억		118207	N	N	0	N	00	N
78	20240819	120724	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	4450	-470	5	-9.55	1689992465	368377	30.64	4700	4830	4390	6390	3445	4920	4587.63	1.16	0	5786	5623	5271	4828	4476	4033	5447	4652	51	1470	500	3340	5	1	10175785	453	-1.73	1.56	12	3.62	-2578.00	2857.00	9600	20240322	-53.65	4340	20240802	2.53	9600	-53.65	20240322	4340	2.53	20240802	9600	-53.65	20240322	4340	2.53	20240802	0.61	N	101390	500	50 억		118207	N	N	0	N	00	N
79	20240819	110725	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	4470	-450	5	-9.15	1296416420	279692	23.27	4700	4830	4400	6390	3445	4920	4635.11	1.16	0	-5804	5623	5271	4828	4476	4033	5447	4652	51	1470	500	3340	5	1	10175785	455	-1.73	1.56	12	2.75	-2578.00	2857.00	9600	20240322	-53.44	4340	20240802	3.00	9600	-53.44	20240322	4340	3.00	20240802	9600	-53.44	20240322	4340	3.00	20240802	0.61	N	101390	500	50 억		118207	N	N	0	N	00	N
80	20240819	100726	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	4695	-225	5	-4.57	668060290	141641	11.78	4700	4830	4645	6390	3445	4920	4716.51	1.16	0	15759	5623	5271	4828	4476	4033	5447	4652	51	1470	500	3340	5	1	10175785	478	-1.82	1.64	12	1.39	-2578.00	2857.00	9600	20240322	-51.09	4340	20240802	8.18	9600	-51.09	20240322	4340	8.18	20240802	9600	-51.09	20240322	4340	8.18	20240802	0.61	N	101390	500	50 억		118207	N	N	0	N	00	N
81	20240819	090725	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	4665	-255	5	-5.18	213586265	45383	3.78	4700	4830	4645	6390	3445	4920	4706.11	1.16	0	13368	5623	5271	4828	4476	4033	5447	4652	51	1470	500	3340	5	1	10175785	475	-1.81	1.63	12	0.45	-2578.00	2857.00	9600	20240322	-51.41	4340	20240802	7.49	9600	-51.41	20240322	4340	7.49	20240802	9600	-51.41	20240322	4340	7.49	20240802	0.61	N	101390	500	50 억		118207	N	N	0	N	00	N
82	20240816	160719	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	4920	-930	5	-15.90	5850251840	1200586	56.74	4900	5180	4385	7600	4100	5850	4872.49	1.16	0	264	7190	6520	5910	5240	4630	6855	5575	51	1750	500	3970	5	1	10175785	501	-1.91	1.72	12	11.80	-2578.00	2857.00	9600	20240322	-48.75	4340	20240802	13.36	9600	-48.75	20240322	4340	13.36	20240802	9600	-48.75	20240322	4340	13.36	20240802	0.61	N	101390	500	50 억		117954	N	N	0	N	00	N
83	20240816	150720	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	4910	-940	5	-16.07	5767127380	1183658	55.94	4900	5180	4385	7600	4100	5850	4871.94	1.16	0	923	7190	6520	5910	5240	4630	6855	5575	51	1750	500	3970	5	1	10175785	500	-1.90	1.72	12	11.63	-2578.00	2857.00	9600	20240322	-48.85	4340	20240802	13.13	9600	-48.85	20240322	4340	13.13	20240802	9600	-48.85	20240322	4340	13.13	20240802	0.61	N	101390	500	50 억		117954	N	N	0	N	00	N
84	20240816	140724	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	4930	-920	5	-15.73	5299428090	1088510	51.44	4900	5180	4385	7600	4100	5850	4868.14	1.16	0	22389	7190	6520	5910	5240	4630	6855	5575	51	1750	500	3970	5	1	10175785	502	-1.91	1.73	12	10.70	-2578.00	2857.00	9600	20240322	-48.65	4340	20240802	13.59	9600	-48.65	20240322	4340	13.59	20240802	9600	-48.65	20240322	4340	13.59	20240802	0.61	N	101390	500	50 억		117954	N	N	0	N	00	N
85	20240816	130726	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	5080	-770	5	-13.16	4823050410	994247	46.99	4900	5140	4385	7600	4100	5850	4850.53	1.16	0	9993	7190	6520	5910	5240	4630	6855	5575	51	1750	500	3970	10	1	10175785	517	-1.97	1.78	12	9.77	-2578.00	2857.00	9600	20240322	-47.08	4340	20240802	17.05	9600	-47.08	20240322	4340	17.05	20240802	9600	-47.08	20240322	4340	17.05	20240802	0.61	N	101390	500	50 억		117954	N	N	0	N	00	N
86	20240816	120721	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	5060	-790	5	-13.50	4487667990	927372	43.83	4900	5140	4385	7600	4100	5850	4838.66	1.16	0	10347	7190	6520	5910	5240	4630	6855	5575	51	1750	500	3970	10	1	10175785	515	-1.96	1.77	12	9.11	-2578.00	2857.00	9600	20240322	-47.29	4340	20240802	16.59	9600	-47.29	20240322	4340	16.59	20240802	9600	-47.29	20240322	4340	16.59	20240802	0.61	N	101390	500	50 억		117954	N	N	0	N	00	N
87	20240816	110723	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	4940	-910	5	-15.56	3970558450	824130	38.95	4900	5000	4385	7600	4100	5850	4817.35	1.16	0	-9668	7190	6520	5910	5240	4630	6855	5575	51	1750	500	3970	5	1	10175785	503	-1.92	1.73	12	8.10	-2578.00	2857.00	9600	20240322	-48.54	4340	20240802	13.82	9600	-48.54	20240322	4340	13.82	20240802	9600	-48.54	20240322	4340	13.82	20240802	0.61	N	101390	500	50 억		117954	N	N	0	N	00	N
88	20240816	100721	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	4790	-1060	5	-18.12	3321877600	691302	32.67	4900	5000	4385	7600	4100	5850	4804.61	1.16	0	-14585	7190	6520	5910	5240	4630	6855	5575	51	1750	500	3970	5	1	10175785	487	-1.86	1.68	12	6.79	-2578.00	2857.00	9600	20240322	-50.10	4340	20240802	10.37	9600	-50.10	20240322	4340	10.37	20240802	9600	-50.10	20240322	4340	10.37	20240802	0.61	N	101390	500	50 억		117954	N	N	0	N	00	N
89	20240816	090722	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	4600	-1250	5	-21.37	877222530	185376	8.76	4900	4970	4385	7600	4100	5850	4729.58	1.16	0	11585	7190	6520	5910	5240	4630	6855	5575	51	1750	500	3970	5	1	10175785	468	-1.78	1.61	12	1.82	-2578.00	2857.00	9600	20240322	-52.08	4340	20240802	5.99	9600	-52.08	20240322	4340	5.99	20240802	9600	-52.08	20240322	4340	5.99	20240802	0.61	N	101390	500	50 억		117954	N	N	0	N	00	N
90	20240814	160721	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	5850	380	2	6.95	12637514850	2105170	305.98	5700	6580	5300	7110	3830	5470	6003.28	1.88	0	-73058	6276	5872	5616	5212	4956	5745	5085	51	1640	500	3710	10	1	10175785	595	-2.27	2.05	12	20.69	-2578.00	2857.00	9600	20240322	-39.06	4340	20240802	34.79	9600	-39.06	20240322	4340	34.79	20240802	9600	-39.06	20240322	4340	34.79	20240802	0.61	N	101390	500	50 억		190959	N	N	0	N	00	N
91	20240814	150724	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	5940	470	2	8.59	12409311510	2066461	300.35	5700	6580	5300	7110	3830	5470	6005.10	1.88	0	-70223	6276	5872	5616	5212	4956	5745	5085	51	1640	500	3710	10	1	10175785	604	-2.30	2.08	12	20.31	-2578.00	2857.00	9600	20240322	-38.12	4340	20240802	36.87	9600	-38.12	20240322	4340	36.87	20240802	9600	-38.12	20240322	4340	36.87	20240802	0.61	N	101390	500	50 억		190959	N	N	0	N	00	N
92	20240814	140726	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	5910	440	2	8.04	11981287370	1994695	289.92	5700	6580	5300	7110	3830	5470	6006.58	1.88	0	-69717	6276	5872	5616	5212	4956	5745	5085	51	1640	500	3710	10	1	10175785	601	-2.29	2.07	12	19.60	-2578.00	2857.00	9600	20240322	-38.44	4340	20240802	36.18	9600	-38.44	20240322	4340	36.18	20240802	9600	-38.44	20240322	4340	36.18	20240802	0.61	N	101390	500	50 억		190959	N	N	0	N	00	N
93	20240814	130725	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	5980	510	2	9.32	10498363600	1745808	253.75	5700	6580	5300	7110	3830	5470	6013.47	1.88	0	-40481	6276	5872	5616	5212	4956	5745	5085	51	1640	500	3710	10	1	10175785	609	-2.32	2.09	12	17.16	-2578.00	2857.00	9600	20240322	-37.71	4340	20240802	37.79	9600	-37.71	20240322	4340	37.79	20240802	9600	-37.71	20240322	4340	37.79	20240802	0.61	N	101390	500	50 억		190959	N	N	0	N	00	N
94	20240814	120720	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	6210	740	2	13.53	8880303980	1477169	214.70	5700	6580	5300	7110	3830	5470	6011.70	1.88	0	-93657	6276	5872	5616	5212	4956	5745	5085	51	1640	500	3710	10	1	10175785	632	-2.41	2.17	12	14.52	-2578.00	2857.00	9600	20240322	-35.31	4340	20240802	43.09	9600	-35.31	20240322	4340	43.09	20240802	9600	-35.31	20240322	4340	43.09	20240802	0.61	N	101390	500	50 억		190959	N	N	0	N	00	N
95	20240814	110717	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	6000	530	2	9.69	3944420590	688466	100.07	5700	6250	5300	7110	3830	5470	5729.29	1.88	0	-96296	6276	5872	5616	5212	4956	5745	5085	51	1640	500	3710	10	1	10175785	611	-2.33	2.10	12	6.77	-2578.00	2857.00	9600	20240322	-37.50	4340	20240802	38.25	9600	-37.50	20240322	4340	38.25	20240802	9600	-37.50	20240322	4340	38.25	20240802	0.61	N	101390	500	50 억		190959	N	N	0	N	00	N
96	20240814	100717	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	5440	-30	5	-0.55	1159815060	211889	30.80	5700	5710	5300	7110	3830	5470	5473.69	1.88	0	-40756	6276	5872	5616	5212	4956	5745	5085	51	1640	500	3710	10	1	10175785	554	-2.11	1.90	12	2.08	-2578.00	2857.00	9600	20240322	-43.33	4340	20240802	25.35	9600	-43.33	20240322	4340	25.35	20240802	9600	-43.33	20240322	4340	25.35	20240802	0.61	N	101390	500	50 억		190959	N	N	0	N	00	N
97	20240814	090750	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	5450	-20	5	-0.37	213115980	38197	5.55	5700	5710	5450	7110	3830	5470	5579.39	1.88	0	-9781	6276	5872	5616	5212	4956	5745	5085	51	1640	500	3710	10	1	10175785	555	-2.11	1.91	12	0.38	-2578.00	2857.00	9600	20240322	-43.23	4340	20240802	25.58	9600	-43.23	20240322	4340	25.58	20240802	9600	-43.23	20240322	4340	25.58	20240802	0.61	N	101390	500	50 억		190959	N	N	0	N	00	N
98	20240813	160709	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	5470	-360	5	-6.17	3873097370	686074	189.77	6000	6020	5360	7570	4090	5830	5645.72	3.17	0	-133746	6203	6016	5643	5456	5083	6110	5550	51	1740	500	3960	10	1	10175785	557	-2.12	1.91	12	6.74	-2578.00	2857.00	9600	20240322	-43.02	4340	20240802	26.04	9600	-43.02	20240322	4340	26.04	20240802	9600	-43.02	20240322	4340	26.04	20240802	0.61	N	101390	500	50 억		322741	N	N	0	N	00	N
99	20240813	150715	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	5570	-260	5	-4.46	3714770880	657310	181.81	6000	6020	5360	7570	4090	5830	5651.47	3.17	0	-124888	6203	6016	5643	5456	5083	6110	5550	51	1740	500	3960	10	1	10175785	567	-2.16	1.95	12	6.46	-2578.00	2857.00	9600	20240322	-41.98	4340	20240802	28.34	9600	-41.98	20240322	4340	28.34	20240802	9600	-41.98	20240322	4340	28.34	20240802	0.61	N	101390	500	50 억		322741	N	N	0	N	00	N
100	20240813	140716	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	5620	-210	5	-3.60	3612997040	639128	176.78	6000	6020	5360	7570	4090	5830	5653.01	3.17	0	-117780	6203	6016	5643	5456	5083	6110	5550	51	1740	500	3960	10	1	10175785	572	-2.18	1.97	12	6.28	-2578.00	2857.00	9600	20240322	-41.46	4340	20240802	29.49	9600	-41.46	20240322	4340	29.49	20240802	9600	-41.46	20240322	4340	29.49	20240802	0.61	N	101390	500	50 억		322741	N	N	0	N	00	N
101	20240813	130716	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	5580	-250	5	-4.29	2908847660	515088	142.47	6000	6020	5360	7570	4090	5830	5647.28	3.17	0	-95142	6203	6016	5643	5456	5083	6110	5550	51	1740	500	3960	10	1	10175785	568	-2.16	1.95	12	5.06	-2578.00	2857.00	9600	20240322	-41.88	4340	20240802	28.57	9600	-41.88	20240322	4340	28.57	20240802	9600	-41.88	20240322	4340	28.57	20240802	0.61	N	101390	500	50 억		322741	N	N	0	N	00	N
102	20240813	120710	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	5640	-190	5	-3.26	2712728190	480224	132.83	6000	6020	5360	7570	4090	5830	5648.88	3.17	0	-90987	6203	6016	5643	5456	5083	6110	5550	51	1740	500	3960	10	1	10175785	574	-2.19	1.97	12	4.72	-2578.00	2857.00	9600	20240322	-41.25	4340	20240802	29.95	9600	-41.25	20240322	4340	29.95	20240802	9600	-41.25	20240322	4340	29.95	20240802	0.61	N	101390	500	50 억		322741	N	N	0	N	00	N
103	20240813	110708	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	5590	-240	5	-4.12	2516929290	445267	123.16	6000	6020	5360	7570	4090	5830	5652.63	3.17	0	-96880	6203	6016	5643	5456	5083	6110	5550	51	1740	500	3960	10	1	10175785	569	-2.17	1.96	12	4.38	-2578.00	2857.00	9600	20240322	-41.77	4340	20240802	28.80	9600	-41.77	20240322	4340	28.80	20240802	9600	-41.77	20240322	4340	28.80	20240802	0.61	N	101390	500	50 억		322741	N	N	0	N	00	N
104	20240813	100712	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	5520	-310	5	-5.32	2138150800	376094	104.03	6000	6020	5420	7570	4090	5830	5685.15	3.17	0	-80967	6203	6016	5643	5456	5083	6110	5550	51	1740	500	3960	10	1	10175785	562	-2.14	1.93	12	3.70	-2578.00	2857.00	9600	20240322	-42.50	4340	20240802	27.19	9600	-42.50	20240322	4340	27.19	20240802	9600	-42.50	20240322	4340	27.19	20240802	0.61	N	101390	500	50 억		322741	N	N	0	N	00	N
105	20240813	090714	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	5720	-110	5	-1.89	797413950	136072	37.64	6000	6020	5670	7570	4090	5830	5860.24	3.17	0	-42747	6203	6016	5643	5456	5083	6110	5550	51	1740	500	3960	10	1	10175785	582	-2.22	2.00	12	1.34	-2578.00	2857.00	9600	20240322	-40.42	4340	20240802	31.80	9600	-40.42	20240322	4340	31.80	20240802	9600	-40.42	20240322	4340	31.80	20240802	0.61	N	101390	500	50 억		322741	N	N	0	N	00	N
106	20240812	160707	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	5830	590	2	11.26	1882729830	333431	299.31	5270	5830	5270	6810	3670	5240	5646.16	2.83	0	36338	5453	5346	5273	5166	5093	5400	5220	51	1570	500	3560	10	1	10175785	593	-2.26	2.04	12	3.28	-2578.00	2857.00	9600	20240322	-39.27	4340	20240802	34.33	9600	-39.27	20240322	4340	34.33	20240802	9600	-39.27	20240322	4340	34.33	20240802	0.61	N	101390	500	50 억		288320	N	N	0	N	00	N
107	20240812	150706	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	5680	440	2	8.40	1544497330	274767	246.65	5270	5730	5270	6810	3670	5240	5621.12	2.83	0	26762	5453	5346	5273	5166	5093	5400	5220	51	1570	500	3560	10	1	10175785	578	-2.20	1.99	12	2.70	-2578.00	2857.00	9600	20240322	-40.83	4340	20240802	30.88	9600	-40.83	20240322	4340	30.88	20240802	9600	-40.83	20240322	4340	30.88	20240802	0.61	N	101390	500	50 억		288320	N	N	0	N	00	N
108	20240812	140707	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	5610	370	2	7.06	1363232280	242749	217.91	5270	5730	5270	6810	3670	5240	5615.81	2.83	0	21905	5453	5346	5273	5166	5093	5400	5220	51	1570	500	3560	10	1	10175785	571	-2.18	1.96	12	2.39	-2578.00	2857.00	9600	20240322	-41.56	4340	20240802	29.26	9600	-41.56	20240322	4340	29.26	20240802	9600	-41.56	20240322	4340	29.26	20240802	0.61	N	101390	500	50 억		288320	N	N	0	N	00	N
109	20240812	130704	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	5650	410	2	7.82	1281733560	228233	204.88	5270	5730	5270	6810	3670	5240	5615.90	2.83	0	22597	5453	5346	5273	5166	5093	5400	5220	51	1570	500	3560	10	1	10175785	575	-2.19	1.98	12	2.24	-2578.00	2857.00	9600	20240322	-41.15	4340	20240802	30.18	9600	-41.15	20240322	4340	30.18	20240802	9600	-41.15	20240322	4340	30.18	20240802	0.61	N	101390	500	50 억		288320	N	N	0	N	00	N
110	20240812	120702	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	5620	380	2	7.25	1204971630	214568	192.61	5270	5730	5270	6810	3670	5240	5615.80	2.83	0	22663	5453	5346	5273	5166	5093	5400	5220	51	1570	500	3560	10	1	10175785	572	-2.18	1.97	12	2.11	-2578.00	2857.00	9600	20240322	-41.46	4340	20240802	29.49	9600	-41.46	20240322	4340	29.49	20240802	9600	-41.46	20240322	4340	29.49	20240802	0.61	N	101390	500	50 억		288320	N	N	0	N	00	N
111	20240812	110704	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	5660	420	2	8.02	956882930	170608	153.15	5270	5730	5270	6810	3670	5240	5608.66	2.83	0	17304	5453	5346	5273	5166	5093	5400	5220	51	1570	500	3560	10	1	10175785	576	-2.20	1.98	12	1.68	-2578.00	2857.00	9600	20240322	-41.04	4340	20240802	30.41	9600	-41.04	20240322	4340	30.41	20240802	9600	-41.04	20240322	4340	30.41	20240802	0.61	N	101390	500	50 억		288320	N	N	0	N	00	N
112	20240812	100700	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	5660	420	2	8.02	589110320	105782	94.96	5270	5730	5270	6810	3670	5240	5569.10	2.83	0	14958	5453	5346	5273	5166	5093	5400	5220	51	1570	500	3560	10	1	10175785	576	-2.20	1.98	12	1.04	-2578.00	2857.00	9600	20240322	-41.04	4340	20240802	30.41	9600	-41.04	20240322	4340	30.41	20240802	9600	-41.04	20240322	4340	30.41	20240802	0.61	N	101390	500	50 억		288320	N	N	0	N	00	N
113	20240812	090658	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	5320	80	2	1.53	47546110	8933	8.02	5270	5360	5270	6810	3670	5240	5322.52	2.83	0	-3632	5453	5346	5273	5166	5093	5400	5220	51	1570	500	3560	10	1	10175785	541	-2.06	1.86	12	0.09	-2578.00	2857.00	9600	20240322	-44.58	4340	20240802	22.58	9600	-44.58	20240322	4340	22.58	20240802	9600	-44.58	20240322	4340	22.58	20240802	0.61	N	101390	500	50 억		288320	N	N	0	N	00	N
114	20240809	160656	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	5240	50	2	0.96	585277240	110955	44.38	5200	5380	5200	6740	3640	5190	5275.03	2.69	0	14321	5516	5352	5236	5072	4956	5295	5015	51	1550	500	3520	10	1	10175785	533	-2.03	1.83	12	1.09	-2578.00	2857.00	9600	20240322	-45.42	4340	20240802	20.74	9600	-45.42	20240322	4340	20.74	20240802	9600	-45.42	20240322	4340	20.74	20240802	0.62	N	101390	500	50 억		274003	N	N	0	N	00	N
115	20240809	150713	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	5220	30	2	0.58	550764480	104348	41.74	5200	5380	5200	6740	3640	5190	5278.26	2.69	0	14784	5516	5352	5236	5072	4956	5295	5015	51	1550	500	3520	10	1	10175785	531	-2.02	1.83	12	1.03	-2578.00	2857.00	9600	20240322	-45.62	4340	20240802	20.28	9600	-45.62	20240322	4340	20.28	20240802	9600	-45.62	20240322	4340	20.28	20240802	0.62	N	101390	500	50 억		274003	N	N	0	N	00	N
116	20240809	140712	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	5270	80	2	1.54	454271930	85888	34.35	5200	5380	5200	6740	3640	5190	5289.27	2.69	0	12298	5516	5352	5236	5072	4956	5295	5015	51	1550	500	3520	10	1	10175785	536	-2.04	1.84	12	0.84	-2578.00	2857.00	9600	20240322	-45.10	4340	20240802	21.43	9600	-45.10	20240322	4340	21.43	20240802	9600	-45.10	20240322	4340	21.43	20240802	0.62	N	101390	500	50 억		274003	N	N	0	N	00	N
117	20240809	130710	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	5280	90	2	1.73	299247010	56531	22.61	5200	5380	5200	6740	3640	5190	5293.75	2.69	0	8591	5516	5352	5236	5072	4956	5295	5015	51	1550	500	3520	10	1	10175785	537	-2.05	1.85	12	0.56	-2578.00	2857.00	9600	20240322	-45.00	4340	20240802	21.66	9600	-45.00	20240322	4340	21.66	20240802	9600	-45.00	20240322	4340	21.66	20240802	0.62	N	101390	500	50 억		274003	N	N	0	N	00	N
118	20240809	120708	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	5280	90	2	1.73	269640570	50908	20.36	5200	5380	5200	6740	3640	5190	5296.90	2.69	0	6539	5516	5352	5236	5072	4956	5295	5015	51	1550	500	3520	10	1	10175785	537	-2.05	1.85	12	0.50	-2578.00	2857.00	9600	20240322	-45.00	4340	20240802	21.66	9600	-45.00	20240322	4340	21.66	20240802	9600	-45.00	20240322	4340	21.66	20240802	0.62	N	101390	500	50 억		274003	N	N	0	N	00	N
119	20240809	110701	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	5300	110	2	2.12	248954480	46972	18.79	5200	5380	5200	6740	3640	5190	5300.37	2.69	0	6472	5516	5352	5236	5072	4956	5295	5015	51	1550	500	3520	10	1	10175785	539	-2.06	1.86	12	0.46	-2578.00	2857.00	9600	20240322	-44.79	4340	20240802	22.12	9600	-44.79	20240322	4340	22.12	20240802	9600	-44.79	20240322	4340	22.12	20240802	0.62	N	101390	500	50 억		274003	N	N	0	N	00	N
120	20240809	100712	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	5280	90	2	1.73	171724400	32352	12.94	5200	5380	5200	6740	3640	5190	5308.48	2.69	0	5929	5516	5352	5236	5072	4956	5295	5015	51	1550	500	3520	10	1	10175785	537	-2.05	1.85	12	0.32	-2578.00	2857.00	9600	20240322	-45.00	4340	20240802	21.66	9600	-45.00	20240322	4340	21.66	20240802	9600	-45.00	20240322	4340	21.66	20240802	0.62	N	101390	500	50 억		274003	N	N	0	N	00	N
121	20240809	090704	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	5280	90	2	1.73	42805420	8099	3.24	5200	5350	5200	6740	3640	5190	5286.85	2.69	0	1462	5516	5352	5236	5072	4956	5295	5015	51	1550	500	3520	10	1	10175785	537	-2.05	1.85	12	0.08	-2578.00	2857.00	9600	20240322	-45.00	4340	20240802	21.66	9600	-45.00	20240322	4340	21.66	20240802	9600	-45.00	20240322	4340	21.66	20240802	0.62	N	101390	500	50 억		274003	N	N	0	N	00	N
122	20240808	160652	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	5190	-290	5	-5.29	1304225630	248365	81.00	5330	5400	5120	7120	3840	5480	5251.31	3.20	0	-54994	6013	5746	5523	5256	5033	5880	5390	51	1640	500	3720	10	1	10175785	528	-2.01	1.82	12	2.44	-2578.00	2857.00	9600	20240322	-45.94	4340	20240802	19.59	9600	-45.94	20240322	4340	19.59	20240802	9600	-45.94	20240322	4340	19.59	20240802	0.62	N	101390	500	50 억		326062	N	N	0	N	00	N
123	20240808	150659	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	5200	-280	5	-5.11	1247240640	237388	77.42	5330	5400	5120	7120	3840	5480	5254.02	3.20	0	-49833	6013	5746	5523	5256	5033	5880	5390	51	1640	500	3720	10	1	10175785	529	-2.02	1.82	12	2.33	-2578.00	2857.00	9600	20240322	-45.83	4340	20240802	19.82	9600	-45.83	20240322	4340	19.82	20240802	9600	-45.83	20240322	4340	19.82	20240802	0.62	N	101390	500	50 억		326062	N	N	0	N	00	N
124	20240808	140703	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	5230	-250	5	-4.56	959026890	182215	59.42	5330	5400	5120	7120	3840	5480	5263.16	3.20	0	-23513	6013	5746	5523	5256	5033	5880	5390	51	1640	500	3720	10	1	10175785	532	-2.03	1.83	12	1.79	-2578.00	2857.00	9600	20240322	-45.52	4340	20240802	20.51	9600	-45.52	20240322	4340	20.51	20240802	9600	-45.52	20240322	4340	20.51	20240802	0.62	N	101390	500	50 억		326062	N	N	0	N	00	N
125	20240808	130702	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	5230	-250	5	-4.56	934201690	177470	57.88	5330	5400	5120	7120	3840	5480	5264.00	3.20	0	-23570	6013	5746	5523	5256	5033	5880	5390	51	1640	500	3720	10	1	10175785	532	-2.03	1.83	12	1.74	-2578.00	2857.00	9600	20240322	-45.52	4340	20240802	20.51	9600	-45.52	20240322	4340	20.51	20240802	9600	-45.52	20240322	4340	20.51	20240802	0.62	N	101390	500	50 억		326062	N	N	0	N	00	N
126	20240808	120706	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	5230	-250	5	-4.56	816968670	154991	50.55	5330	5400	5120	7120	3840	5480	5271.07	3.20	0	-18841	6013	5746	5523	5256	5033	5880	5390	51	1640	500	3720	10	1	10175785	532	-2.03	1.83	12	1.52	-2578.00	2857.00	9600	20240322	-45.52	4340	20240802	20.51	9600	-45.52	20240322	4340	20.51	20240802	9600	-45.52	20240322	4340	20.51	20240802	0.62	N	101390	500	50 억		326062	N	N	0	N	00	N
127	20240808	110701	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	5290	-190	5	-3.47	566997550	107880	35.18	5330	5400	5120	7120	3840	5480	5255.82	3.20	0	-14033	6013	5746	5523	5256	5033	5880	5390	51	1640	500	3720	10	1	10175785	538	-2.05	1.85	12	1.06	-2578.00	2857.00	9600	20240322	-44.90	4340	20240802	21.89	9600	-44.90	20240322	4340	21.89	20240802	9600	-44.90	20240322	4340	21.89	20240802	0.62	N	101390	500	50 억		326062	N	N	0	N	00	N
128	20240808	100658	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	5360	-120	5	-2.19	452198530	86182	28.11	5330	5390	5120	7120	3840	5480	5247.02	3.20	0	-9408	6013	5746	5523	5256	5033	5880	5390	51	1640	500	3720	10	1	10175785	545	-2.08	1.88	12	0.85	-2578.00	2857.00	9600	20240322	-44.17	4340	20240802	23.50	9600	-44.17	20240322	4340	23.50	20240802	9600	-44.17	20240322	4340	23.50	20240802	0.62	N	101390	500	50 억		326062	N	N	0	N	00	N
129	20240808	090654	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	5210	-270	5	-4.93	129488470	24704	8.06	5330	5330	5150	7120	3840	5480	5241.60	3.20	0	-3113	6013	5746	5523	5256	5033	5880	5390	51	1640	500	3720	10	1	10175785	530	-2.02	1.82	12	0.24	-2578.00	2857.00	9600	20240322	-45.73	4340	20240802	20.05	9600	-45.73	20240322	4340	20.05	20240802	9600	-45.73	20240322	4340	20.05	20240802	0.62	N	101390	500	50 억		326062	N	N	0	N	00	N
130	20240807	160643	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	5480	80	2	1.48	1647853300	292653	98.58	5330	5790	5300	7020	3780	5400	5630.75	3.21	0	-378	6133	5766	5173	4806	4213	5950	4990	51	1620	500	3670	10	1	10175785	558	-2.13	1.92	12	2.88	-2578.00	2857.00	9600	20240322	-42.92	4340	20240802	26.27	9600	-42.92	20240322	4340	26.27	20240802	9600	-42.92	20240322	4340	26.27	20240802	0.62	N	101390	500	50 억		326738	N	N	0	N	00	N
131	20240807	150654	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	5440	40	2	0.74	1595384860	283074	95.35	5330	5790	5300	7020	3780	5400	5635.94	3.21	0	3341	6133	5766	5173	4806	4213	5950	4990	51	1620	500	3670	10	1	10175785	554	-2.11	1.90	12	2.78	-2578.00	2857.00	9600	20240322	-43.33	4340	20240802	25.35	9600	-43.33	20240322	4340	25.35	20240802	9600	-43.33	20240322	4340	25.35	20240802	0.62	N	101390	500	50 억		326738	N	N	0	N	00	N
132	20240807	140659	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	5640	240	2	4.44	1275847540	226220	76.20	5330	5790	5300	7020	3780	5400	5639.86	3.21	0	10424	6133	5766	5173	4806	4213	5950	4990	51	1620	500	3670	10	1	10175785	574	-2.19	1.97	12	2.22	-2578.00	2857.00	9600	20240322	-41.25	4340	20240802	29.95	9600	-41.25	20240322	4340	29.95	20240802	9600	-41.25	20240322	4340	29.95	20240802	0.62	N	101390	500	50 억		326738	N	N	0	N	00	N
133	20240807	130652	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	5630	230	2	4.26	1125178140	199330	67.14	5330	5790	5300	7020	3780	5400	5644.81	3.21	0	5861	6133	5766	5173	4806	4213	5950	4990	51	1620	500	3670	10	1	10175785	573	-2.18	1.97	12	1.96	-2578.00	2857.00	9600	20240322	-41.35	4340	20240802	29.72	9600	-41.35	20240322	4340	29.72	20240802	9600	-41.35	20240322	4340	29.72	20240802	0.62	N	101390	500	50 억		326738	N	N	0	N	00	N
134	20240807	120656	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	5760	360	2	6.67	996317820	176760	59.54	5330	5790	5300	7020	3780	5400	5636.57	3.21	0	7042	6133	5766	5173	4806	4213	5950	4990	51	1620	500	3670	10	1	10175785	586	-2.23	2.02	12	1.74	-2578.00	2857.00	9600	20240322	-40.00	4340	20240802	32.72	9600	-40.00	20240322	4340	32.72	20240802	9600	-40.00	20240322	4340	32.72	20240802	0.62	N	101390	500	50 억		326738	N	N	0	N	00	N
135	20240807	110655	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	5710	310	2	5.74	873148320	155349	52.33	5330	5790	5300	7020	3780	5400	5620.57	3.21	0	4394	6133	5766	5173	4806	4213	5950	4990	51	1620	500	3670	10	1	10175785	581	-2.21	2.00	12	1.53	-2578.00	2857.00	9600	20240322	-40.52	4340	20240802	31.57	9600	-40.52	20240322	4340	31.57	20240802	9600	-40.52	20240322	4340	31.57	20240802	0.62	N	101390	500	50 억		326738	N	N	0	N	00	N
136	20240807	100649	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	5640	240	2	4.44	552600360	99097	33.38	5330	5710	5300	7020	3780	5400	5576.38	3.21	0	-4209	6133	5766	5173	4806	4213	5950	4990	51	1620	500	3670	10	1	10175785	574	-2.19	1.97	12	0.97	-2578.00	2857.00	9600	20240322	-41.25	4340	20240802	29.95	9600	-41.25	20240322	4340	29.95	20240802	9600	-41.25	20240322	4340	29.95	20240802	0.62	N	101390	500	50 억		326738	N	N	0	N	00	N
137	20240807	090702	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	5430	30	2	0.56	49365340	9164	3.09	5330	5500	5300	7020	3780	5400	5386.86	3.21	0	61	6133	5766	5173	4806	4213	5950	4990	51	1620	500	3670	10	1	10175785	553	-2.11	1.90	12	0.09	-2578.00	2857.00	9600	20240322	-43.44	4340	20240802	25.12	9600	-43.44	20240322	4340	25.12	20240802	9600	-43.44	20240322	4340	25.12	20240802	0.62	N	101390	500	50 억		326738	N	N	0	N	00	N
138	20240806	160641	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	5400	400	2	8.00	1537068070	293612	60.94	4820	5540	4580	6500	3500	5000	5235.07	2.49	0	72104	5793	5396	5103	4706	4413	5250	4560	51	1500	500	3400	10	1	10175785	549	-2.09	1.89	12	2.89	-2578.00	2857.00	9600	20240322	-43.75	4340	20240802	24.42	9600	-43.75	20240322	4340	24.42	20240802	9600	-43.75	20240322	4340	24.42	20240802	0.63	N	101390	500	50 억		252889	N	N	0	N	00	N
139	20240806	150653	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	5360	360	2	7.20	1429983500	273675	56.81	4820	5540	4580	6500	3500	5000	5225.16	2.49	0	64126	5793	5396	5103	4706	4413	5250	4560	51	1500	500	3400	10	1	10175785	545	-2.08	1.88	12	2.69	-2578.00	2857.00	9600	20240322	-44.17	4340	20240802	23.50	9600	-44.17	20240322	4340	23.50	20240802	9600	-44.17	20240322	4340	23.50	20240802	0.63	N	101390	500	50 억		252889	N	N	0	N	00	N
140	20240806	140649	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	5250	250	2	5.00	575241400	114830	23.83	4820	5290	4580	6500	3500	5000	5009.51	2.49	0	27666	5793	5396	5103	4706	4413	5250	4560	51	1500	500	3400	10	1	10175785	534	-2.04	1.84	12	1.13	-2578.00	2857.00	9600	20240322	-45.31	4340	20240802	20.97	9600	-45.31	20240322	4340	20.97	20240802	9600	-45.31	20240322	4340	20.97	20240802	0.63	N	101390	500	50 억		252889	N	N	0	N	00	N
141	20240806	130650	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	5130	130	2	2.60	362032400	73699	15.30	4820	5130	4580	6500	3500	5000	4912.25	2.49	0	9017	5793	5396	5103	4706	4413	5250	4560	51	1500	500	3400	10	1	10175785	522	-1.99	1.80	12	0.72	-2578.00	2857.00	9600	20240322	-46.56	4340	20240802	18.20	9600	-46.56	20240322	4340	18.20	20240802	9600	-46.56	20240322	4340	18.20	20240802	0.63	N	101390	500	50 억		252889	N	N	0	N	00	N
142	20240806	120652	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	5000	0	3	0.00	305469240	62535	12.98	4820	5050	4580	6500	3500	5000	4884.68	2.49	0	10327	5793	5396	5103	4706	4413	5250	4560	51	1500	500	3400	10	1	10175785	509	-1.94	1.75	12	0.61	-2578.00	2857.00	9600	20240322	-47.92	4340	20240802	15.21	9600	-47.92	20240322	4340	15.21	20240802	9600	-47.92	20240322	4340	15.21	20240802	0.63	N	101390	500	50 억		252889	N	N	0	N	00	N
143	20240806	110643	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	4960	-40	5	-0.80	280705700	57567	11.95	4820	5050	4580	6500	3500	5000	4876.05	2.49	0	8704	5793	5396	5103	4706	4413	5250	4560	51	1500	500	3400	5	1	10175785	505	-1.92	1.74	12	0.57	-2578.00	2857.00	9600	20240322	-48.33	4340	20240802	14.29	9600	-48.33	20240322	4340	14.29	20240802	9600	-48.33	20240322	4340	14.29	20240802	0.63	N	101390	500	50 억		252889	N	N	0	N	00	N
144	20240806	100644	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	4960	-40	5	-0.80	203627885	42016	8.72	4820	5050	4580	6500	3500	5000	4846.25	2.49	0	5718	5793	5396	5103	4706	4413	5250	4560	51	1500	500	3400	5	1	10175785	505	-1.92	1.74	12	0.41	-2578.00	2857.00	9600	20240322	-48.33	4340	20240802	14.29	9600	-48.33	20240322	4340	14.29	20240802	9600	-48.33	20240322	4340	14.29	20240802	0.63	N	101390	500	50 억		252889	N	N	0	N	00	N
145	20240806	090646	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	4930	-70	5	-1.40	114079980	23831	4.95	4820	4980	4580	6500	3500	5000	4786.59	2.49	0	10253	5793	5396	5103	4706	4413	5250	4560	51	1500	500	3400	5	1	10175785	502	-1.91	1.73	12	0.23	-2578.00	2857.00	9600	20240322	-48.65	4340	20240802	13.59	9600	-48.65	20240322	4340	13.59	20240802	9600	-48.65	20240322	4340	13.59	20240802	0.63	N	101390	500	50 억		252889	N	N	0	N	00	N
146	20240805	160635	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	5000	-50	5	-0.99	2487044000	481553	106.08	5060	5500	4810	6560	3540	5050	5164.67	2.83	0	-38440	5990	5520	4930	4460	3870	5755	4695	51	1510	500	3430	10	1	10175785	509	-1.94	1.75	12	4.73	-2578.00	2857.00	9600	20240322	-47.92	4340	20240802	15.21	9600	-47.92	20240322	4340	15.21	20240802	9600	-47.92	20240322	4340	15.21	20240802	0.65	N	101390	500	50 억		288260	N	N	0	N	00	N
147	20240805	150646	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	4935	-115	5	-2.28	2421024700	468218	103.14	5060	5500	4810	6560	3540	5050	5170.74	2.83	0	-40164	5990	5520	4930	4460	3870	5755	4695	51	1510	500	3430	5	1	10175785	502	-1.91	1.73	12	4.60	-2578.00	2857.00	9600	20240322	-48.59	4340	20240802	13.71	9600	-48.59	20240322	4340	13.71	20240802	9600	-48.59	20240322	4340	13.71	20240802	0.65	N	101390	500	50 억		288260	N	N	0	N	00	N
148	20240805	140647	58	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	5050	0	3	0.00	2183930930	419818	92.48	5060	5500	5010	6560	3540	5050	5202.11	2.83	0	-43714	5990	5520	4930	4460	3870	5755	4695	51	1510	500	3430	10	1	10175785	514	-1.96	1.77	12	4.13	-2578.00	2857.00	9600	20240322	-47.40	4340	20240802	16.36	9600	-47.40	20240322	4340	16.36	20240802	9600	-47.40	20240322	4340	16.36	20240802	0.65	N	101390	500	50 억		288260	N	N	0	N	00	N
149	20240805	130644	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	5180	130	2	2.57	1972650540	378623	83.40	5060	5500	5050	6560	3540	5050	5210.09	2.83	0	-34946	5990	5520	4930	4460	3870	5755	4695	51	1510	500	3430	10	1	10175785	527	-2.01	1.81	12	3.72	-2578.00	2857.00	9600	20240322	-46.04	4340	20240802	19.35	9600	-46.04	20240322	4340	19.35	20240802	9600	-46.04	20240322	4340	19.35	20240802	0.65	N	101390	500	50 억		288260	N	N	0	N	00	N
150	20240805	120640	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	5100	50	2	0.99	1796025350	344357	75.86	5060	5500	5050	6560	3540	5050	5215.62	2.83	0	-39380	5990	5520	4930	4460	3870	5755	4695	51	1510	500	3430	10	1	10175785	519	-1.98	1.79	12	3.38	-2578.00	2857.00	9600	20240322	-46.88	4340	20240802	17.51	9600	-46.88	20240322	4340	17.51	20240802	9600	-46.88	20240322	4340	17.51	20240802	0.65	N	101390	500	50 억		288260	N	N	0	N	00	N
151	20240805	110642	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	5220	170	2	3.37	1574272980	301376	66.39	5060	5500	5050	6560	3540	5050	5223.65	2.83	0	-30931	5990	5520	4930	4460	3870	5755	4695	51	1510	500	3430	10	1	10175785	531	-2.02	1.83	12	2.96	-2578.00	2857.00	9600	20240322	-45.62	4340	20240802	20.28	9600	-45.62	20240322	4340	20.28	20240802	9600	-45.62	20240322	4340	20.28	20240802	0.65	N	101390	500	50 억		288260	N	N	0	N	00	N
152	20240805	100640	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	5110	60	2	1.19	1358129010	259252	57.11	5060	5500	5050	6560	3540	5050	5238.68	2.83	0	-23555	5990	5520	4930	4460	3870	5755	4695	51	1510	500	3430	10	1	10175785	520	-1.98	1.79	12	2.55	-2578.00	2857.00	9600	20240322	-46.77	4340	20240802	17.74	9600	-46.77	20240322	4340	17.74	20240802	9600	-46.77	20240322	4340	17.74	20240802	0.65	N	101390	500	50 억		288260	N	N	0	N	00	N
153	20240805	090636	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	5240	190	2	3.76	495778220	95811	21.11	5060	5300	5050	6560	3540	5050	5174.62	2.83	0	16318	5990	5520	4930	4460	3870	5755	4695	51	1510	500	3430	10	1	10175785	533	-2.03	1.83	12	0.94	-2578.00	2857.00	9600	20240322	-45.42	4340	20240802	20.74	9600	-45.42	20240322	4340	20.74	20240802	9600	-45.42	20240322	4340	20.74	20240802	0.65	N	101390	500	50 억		288260	N	N	0	N	00	N
154	20240802	160630	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N		N	5050	435	2	9.43	2124335360	441445	201.28	4580	5400	4340	5990	3235	4615	4811.60	3.12	0	-21399	4981	4797	4696	4512	4411	4747	4462	50	1375	500	3130	10	1	9984581	504	-1.96	1.77	12	4.42	-2578.00	2857.00	9600	20240322	-47.40	4340	20240802	16.36	9600	-47.40	20240322	4340	16.36	20240802	9600	-47.40	20240322	4340	16.36	20240802	0.67	N	101390	500	49 억		311738	N	N	0	N	00	N
155	20240802	150628	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N		N	4990	375	2	8.13	1767950840	370064	168.73	4580	5400	4340	5990	3235	4615	4777.42	3.12	0	-32995	4981	4797	4696	4512	4411	4747	4462	50	1375	500	3130	5	1	9984581	498	-1.94	1.75	12	3.71	-2578.00	2857.00	9600	20240322	-48.02	4340	20240802	14.98	9600	-48.02	20240322	4340	14.98	20240802	9600	-48.02	20240322	4340	14.98	20240802	0.67	N	101390	500	49 억		311738	N	N	0	N	00	N
156	20240802	140633	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N		N	4390	-225	5	-4.88	507250510	114920	52.40	4580	4580	4340	5990	3235	4615	4413.94	3.12	0	1068	4981	4797	4696	4512	4411	4747	4462	50	1375	500	3130	5	1	9984581	438	-1.70	1.54	12	1.15	-2578.00	2857.00	9600	20240322	-54.27	4340	20240802	1.15	9600	-54.27	20240322	4340	1.15	20240802	9600	-54.27	20240322	4340	1.15	20240802	0.67	N	101390	500	49 억		311738	N	N	0	N	00	N
157	20240802	130631	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N		N	4445	-170	5	-3.68	434322795	98288	44.81	4580	4580	4350	5990	3235	4615	4418.88	3.12	0	-28	4981	4797	4696	4512	4411	4747	4462	50	1375	500	3130	5	1	9984581	444	-1.72	1.56	12	0.98	-2578.00	2857.00	9600	20240322	-53.70	4350	20240802	2.18	9600	-53.70	20240322	4350	2.18	20240802	9600	-53.70	20240322	4350	2.18	20240802	0.67	N	101390	500	49 억		311738	N	N	0	N	00	N
158	20240802	120632	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N		N	4445	-170	5	-3.68	414214070	93746	42.74	4580	4580	4350	5990	3235	4615	4418.47	3.12	0	-364	4981	4797	4696	4512	4411	4747	4462	50	1375	500	3130	5	1	9984581	444	-1.72	1.56	12	0.94	-2578.00	2857.00	9600	20240322	-53.70	4350	20240802	2.18	9600	-53.70	20240322	4350	2.18	20240802	9600	-53.70	20240322	4350	2.18	20240802	0.67	N	101390	500	49 억		311738	N	N	0	N	00	N
159	20240802	110633	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N		N	4410	-205	5	-4.44	340597560	77027	35.12	4580	4580	4350	5990	3235	4615	4421.79	3.12	0	-1592	4981	4797	4696	4512	4411	4747	4462	50	1375	500	3130	5	1	9984581	440	-1.71	1.54	12	0.77	-2578.00	2857.00	9600	20240322	-54.06	4350	20240802	1.38	9600	-54.06	20240322	4350	1.38	20240802	9600	-54.06	20240322	4350	1.38	20240802	0.67	N	101390	500	49 억		311738	N	N	0	N	00	N
160	20240802	100628	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N		N	4400	-215	5	-4.66	264101080	59613	27.18	4580	4580	4375	5990	3235	4615	4430.26	3.12	0	-7183	4981	4797	4696	4512	4411	4747	4462	50	1375	500	3130	5	1	9984581	439	-1.71	1.54	12	0.60	-2578.00	2857.00	9600	20240322	-54.17	4375	20240802	0.57	9600	-54.17	20240322	4375	0.57	20240802	9600	-54.17	20240322	4375	0.57	20240802	0.67	N	101390	500	49 억		311738	N	N	0	N	00	N
161	20240802	090634	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N		N	4500	-115	5	-2.49	71873030	16024	7.31	4580	4580	4400	5990	3235	4615	4485.34	3.12	0	-5977	4981	4797	4696	4512	4411	4747	4462	50	1375	500	3130	5	1	9984581	449	-1.75	1.58	12	0.16	-2578.00	2857.00	9600	20240322	-53.12	4400	20240802	2.27	9600	-53.12	20240322	4400	2.27	20240802	9600	-53.12	20240322	4400	2.27	20240802	0.67	N	101390	500	49 억		311738	N	N	0	N	00	N
162	20240801	160627	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N		N	4615	-245	5	-5.04	1011059205	215798	174.57	4855	4880	4595	6310	3405	4860	4685.34	2.99	0	13417	5230	5045	4945	4760	4660	4995	4710	50	1450	500	3300	5	1	9984581	461	-1.79	1.62	12	2.16	-2578.00	2857.00	9600	20240322	-51.93	4595	20240801	0.44	9600	-51.93	20240322	4595	0.44	20240801	9600	-51.93	20240322	4595	0.44	20240801	0.67	N	101390	500	49 억		298484	N	N	0	N	00	N
163	20240801	150646	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N		N	4610	-250	5	-5.14	934423235	199174	161.12	4855	4880	4595	6310	3405	4860	4691.40	2.99	0	14084	5230	5045	4945	4760	4660	4995	4710	50	1450	500	3300	5	1	9984581	460	-1.79	1.61	12	1.99	-2578.00	2857.00	9600	20240322	-51.98	4595	20240801	0.33	9600	-51.98	20240322	4595	0.33	20240801	9600	-51.98	20240322	4595	0.33	20240801	0.67	N	101390	500	49 억		298484	N	N	0	N	00	N
164	20240801	140638	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N		N	4640	-220	5	-4.53	832401005	177105	143.27	4855	4880	4595	6310	3405	4860	4699.95	2.99	0	17392	5230	5045	4945	4760	4660	4995	4710	50	1450	500	3300	5	1	9984581	463	-1.80	1.62	12	1.77	-2578.00	2857.00	9600	20240322	-51.67	4595	20240801	0.98	9600	-51.67	20240322	4595	0.98	20240801	9600	-51.67	20240322	4595	0.98	20240801	0.67	N	101390	500	49 억		298484	N	N	0	N	00	N
165	20240801	130629	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N		N	4670	-190	5	-3.91	711607605	151056	122.19	4855	4880	4595	6310	3405	4860	4710.78	2.99	0	19806	5230	5045	4945	4760	4660	4995	4710	50	1450	500	3300	5	1	9984581	466	-1.81	1.63	12	1.51	-2578.00	2857.00	9600	20240322	-51.35	4595	20240801	1.63	9600	-51.35	20240322	4595	1.63	20240801	9600	-51.35	20240322	4595	1.63	20240801	0.67	N	101390	500	49 억		298484	N	N	0	N	00	N
166	20240801	120634	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N		N	4660	-200	5	-4.12	696370320	147788	119.55	4855	4880	4595	6310	3405	4860	4711.85	2.99	0	20074	5230	5045	4945	4760	4660	4995	4710	50	1450	500	3300	5	1	9984581	465	-1.81	1.63	12	1.48	-2578.00	2857.00	9600	20240322	-51.46	4595	20240801	1.41	9600	-51.46	20240322	4595	1.41	20240801	9600	-51.46	20240322	4595	1.41	20240801	0.67	N	101390	500	49 억		298484	N	N	0	N	00	N
167	20240801	110635	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N		N	4655	-205	5	-4.22	479877850	101234	81.89	4855	4880	4595	6310	3405	4860	4740.16	2.99	0	4541	5230	5045	4945	4760	4660	4995	4710	50	1450	500	3300	5	1	9984581	465	-1.81	1.63	12	1.01	-2578.00	2857.00	9600	20240322	-51.51	4595	20240801	1.31	9600	-51.51	20240322	4595	1.31	20240801	9600	-51.51	20240322	4595	1.31	20240801	0.67	N	101390	500	49 억		298484	N	N	0	N	00	N
168	20240801	100630	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N		N	4765	-95	5	-1.95	214888440	44553	36.04	4855	4880	4765	6310	3405	4860	4823.12	2.99	0	2359	5230	5045	4945	4760	4660	4995	4710	50	1450	500	3300	5	1	9984581	476	-1.85	1.67	12	0.45	-2578.00	2857.00	9600	20240322	-50.36	4765	20240801	0.00	9600	-50.36	20240322	4765	0.00	20240801	9600	-50.36	20240322	4765	0.00	20240801	0.67	N	101390	500	49 억		298484	N	N	0	N	00	N
169	20240801	090623	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N		N	4850	-10	5	-0.21	23455115	4828	3.91	4855	4880	4830	6310	3405	4860	4858.10	2.99	0	-132	5230	5045	4945	4760	4660	4995	4710	50	1450	500	3300	5	1	9984581	484	-1.88	1.70	12	0.05	-2578.00	2857.00	9600	20240322	-49.48	4830	20240801	0.41	9600	-49.48	20240322	4830	0.41	20240801	9600	-49.48	20240322	4830	0.41	20240801	0.67	N	101390	500	49 억		298484	N	N	0	N	00	N