KissMeData/125210/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	160821	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	7950	-90	5	-1.12	657915580	82945	87.02	8070	8110	7860	10450	5630	8040	7931.78	1.02	0	5896	8446	8242	8046	7842	7646	8345	7945	82	2410	500	5780	10	1	16496790	1311	10.08	1.91	12	0.50	789.00	4169.00	15200	20230830	-47.70	6700	20240805	18.66	13260	-40.05	20240111	6700	18.66	20240805	15200	-47.70	20230830	6700	18.66	20240805	5.03	N	125210	500	82 억		168926	N	N	0	N	00	N
3	20240830	150828	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	7970	-70	5	-0.87	632968870	79812	83.74	8070	8110	7860	10450	5630	8040	7930.73	1.02	0	5425	8446	8242	8046	7842	7646	8345	7945	82	2410	500	5780	10	1	16496790	1315	10.10	1.91	12	0.48	789.00	4169.00	15200	20230830	-47.57	6700	20240805	18.96	13260	-39.89	20240111	6700	18.96	20240805	15200	-47.57	20230830	6700	18.96	20240805	5.03	N	125210	500	82 억		168926	N	N	0	N	00	N
4	20240830	140828	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	7900	-140	5	-1.74	536328250	67617	70.94	8070	8110	7860	10450	5630	8040	7931.84	1.02	0	1864	8446	8242	8046	7842	7646	8345	7945	82	2410	500	5780	10	1	16496790	1303	10.01	1.89	12	0.41	789.00	4169.00	15200	20230830	-48.03	6700	20240805	17.91	13260	-40.42	20240111	6700	17.91	20240805	15200	-48.03	20230830	6700	17.91	20240805	5.03	N	125210	500	82 억		168926	N	N	0	N	00	N
5	20240830	130823	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	7880	-160	5	-1.99	471892080	59454	62.38	8070	8110	7860	10450	5630	8040	7937.08	1.02	0	2121	8446	8242	8046	7842	7646	8345	7945	82	2410	500	5780	10	1	16496790	1300	9.99	1.89	12	0.36	789.00	4169.00	15200	20230830	-48.16	6700	20240805	17.61	13260	-40.57	20240111	6700	17.61	20240805	15200	-48.16	20230830	6700	17.61	20240805	5.03	N	125210	500	82 억		168926	N	N	0	N	00	N
6	20240830	120826	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	7870	-170	5	-2.11	405783280	51076	53.59	8070	8110	7860	10450	5630	8040	7944.68	1.02	0	2848	8446	8242	8046	7842	7646	8345	7945	82	2410	500	5780	10	1	16496790	1298	9.97	1.89	12	0.31	789.00	4169.00	15200	20230830	-48.22	6700	20240805	17.46	13260	-40.65	20240111	6700	17.46	20240805	15200	-48.22	20230830	6700	17.46	20240805	5.03	N	125210	500	82 억		168926	N	N	0	N	00	N
7	20240830	110834	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	7900	-140	5	-1.74	268821190	33690	35.35	8070	8110	7900	10450	5630	8040	7979.24	1.02	0	-514	8446	8242	8046	7842	7646	8345	7945	82	2410	500	5780	10	1	16496790	1303	10.01	1.89	12	0.20	789.00	4169.00	15200	20230830	-48.03	6700	20240805	17.91	13260	-40.42	20240111	6700	17.91	20240805	15200	-48.03	20230830	6700	17.91	20240805	5.03	N	125210	500	82 억		168926	N	N	0	N	00	N
8	20240830	100830	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	8010	-30	5	-0.37	107842870	13429	14.09	8070	8110	7980	10450	5630	8040	8030.59	1.02	0	299	8446	8242	8046	7842	7646	8345	7945	82	2410	500	5780	10	1	16496790	1321	10.15	1.92	12	0.08	789.00	4169.00	15200	20230830	-47.30	6700	20240805	19.55	13260	-39.59	20240111	6700	19.55	20240805	15200	-47.30	20230830	6700	19.55	20240805	5.03	N	125210	500	82 억		168926	N	N	0	N	00	N
9	20240830	090833	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	8050	10	2	0.12	43403820	5400	5.67	8070	8080	8000	10450	5630	8040	8037.74	1.02	0	591	8446	8242	8046	7842	7646	8345	7945	82	2410	500	5780	10	1	16496790	1328	10.20	1.93	12	0.03	789.00	4169.00	15200	20230830	-47.04	6700	20240805	20.15	13260	-39.29	20240111	6700	20.15	20240805	15200	-47.04	20230830	6700	20.15	20240805	5.03	N	125210	500	82 억		168926	N	N	0	N	00	N
10	20240829	160832	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	8040	60	2	0.75	757257550	93871	71.28	7910	8250	7850	10370	5590	7980	8067.17	1.00	0	4662	8420	8200	8050	7830	7680	8125	7755	82	2390	500	5740	10	1	16496790	1326	10.19	1.93	12	0.57	789.00	4169.00	15200	20230830	-47.11	6700	20240805	20.00	13260	-39.37	20240111	6700	20.00	20240805	15200	-47.11	20230830	6700	20.00	20240805	5.05	N	125210	500	82 억		164223	N	N	0	N	00	N
11	20240829	150840	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	8080	100	2	1.25	707339800	87672	66.57	7910	8250	7850	10370	5590	7980	8068.05	1.00	0	4870	8420	8200	8050	7830	7680	8125	7755	82	2390	500	5740	10	1	16496790	1333	10.24	1.94	12	0.53	789.00	4169.00	15200	20230830	-46.84	6700	20240805	20.60	13260	-39.06	20240111	6700	20.60	20240805	15200	-46.84	20230830	6700	20.60	20240805	5.05	N	125210	500	82 억		164223	N	N	0	N	00	N
12	20240829	140841	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	8080	100	2	1.25	627140730	77686	58.99	7910	8250	7850	10370	5590	7980	8072.79	1.00	0	4884	8420	8200	8050	7830	7680	8125	7755	82	2390	500	5740	10	1	16496790	1333	10.24	1.94	12	0.47	789.00	4169.00	15200	20230830	-46.84	6700	20240805	20.60	13260	-39.06	20240111	6700	20.60	20240805	15200	-46.84	20230830	6700	20.60	20240805	5.05	N	125210	500	82 억		164223	N	N	0	N	00	N
13	20240829	130842	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	8070	90	2	1.13	568750360	70457	53.50	7910	8250	7850	10370	5590	7980	8072.33	1.00	0	4514	8420	8200	8050	7830	7680	8125	7755	82	2390	500	5740	10	1	16496790	1331	10.23	1.94	12	0.43	789.00	4169.00	15200	20230830	-46.91	6700	20240805	20.45	13260	-39.14	20240111	6700	20.45	20240805	15200	-46.91	20230830	6700	20.45	20240805	5.05	N	125210	500	82 억		164223	N	N	0	N	00	N
14	20240829	120841	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	8120	140	2	1.75	477559110	59173	44.93	7910	8250	7850	10370	5590	7980	8070.59	1.00	0	5873	8420	8200	8050	7830	7680	8125	7755	82	2390	500	5740	10	1	16496790	1340	10.29	1.95	12	0.36	789.00	4169.00	15200	20230830	-46.58	6700	20240805	21.19	13260	-38.76	20240111	6700	21.19	20240805	15200	-46.58	20230830	6700	21.19	20240805	5.05	N	125210	500	82 억		164223	N	N	0	N	00	N
15	20240829	110841	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	8090	110	2	1.38	261005970	32640	24.78	7910	8110	7850	10370	5590	7980	7996.52	1.00	0	-2734	8420	8200	8050	7830	7680	8125	7755	82	2390	500	5740	10	1	16496790	1335	10.25	1.94	12	0.20	789.00	4169.00	15200	20230830	-46.78	6700	20240805	20.75	13260	-38.99	20240111	6700	20.75	20240805	15200	-46.78	20230830	6700	20.75	20240805	5.05	N	125210	500	82 억		164223	N	N	0	N	00	N
16	20240829	100835	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	8050	70	2	0.88	155936820	19601	14.88	7910	8050	7850	10370	5590	7980	7955.53	1.00	0	-267	8420	8200	8050	7830	7680	8125	7755	82	2390	500	5740	10	1	16496790	1328	10.20	1.93	12	0.12	789.00	4169.00	15200	20230830	-47.04	6700	20240805	20.15	13260	-39.29	20240111	6700	20.15	20240805	15200	-47.04	20230830	6700	20.15	20240805	5.05	N	125210	500	82 억		164223	N	N	0	N	00	N
17	20240829	090839	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	7900	-80	5	-1.00	33045090	4183	3.18	7910	7960	7850	10370	5590	7980	7899.43	1.00	0	-630	8420	8200	8050	7830	7680	8125	7755	82	2390	500	5740	10	1	16496790	1303	10.01	1.89	12	0.03	789.00	4169.00	15200	20230830	-48.03	6700	20240805	17.91	13260	-40.42	20240111	6700	17.91	20240805	15200	-48.03	20230830	6700	17.91	20240805	5.05	N	125210	500	82 억		164223	N	N	0	N	00	N
18	20240828	160813	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	7980	-240	5	-2.92	1054447270	130875	103.79	8220	8270	7900	10680	5760	8220	8056.96	1.05	0	-8917	8646	8432	8306	8092	7966	8370	8030	82	2460	500	5910	10	1	16496790	1316	10.11	1.91	12	0.79	789.00	4169.00	15200	20230830	-47.50	6700	20240805	19.10	13260	-39.82	20240111	6700	19.10	20240805	15200	-47.50	20230830	6700	19.10	20240805	4.97	N	125210	500	82 억		173148	N	N	0	N	00	N
19	20240828	150817	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	8020	-200	5	-2.43	999047020	123938	98.29	8220	8270	7900	10680	5760	8220	8060.81	1.05	0	-10688	8646	8432	8306	8092	7966	8370	8030	82	2460	500	5910	10	1	16496790	1323	10.16	1.92	12	0.75	789.00	4169.00	15200	20230830	-47.24	6700	20240805	19.70	13260	-39.52	20240111	6700	19.70	20240805	15200	-47.24	20230830	6700	19.70	20240805	4.97	N	125210	500	82 억		173148	N	N	0	N	00	N
20	20240828	140820	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	7950	-270	5	-3.28	895352390	110935	87.98	8220	8270	7900	10680	5760	8220	8070.91	1.05	0	-17820	8646	8432	8306	8092	7966	8370	8030	82	2460	500	5910	10	1	16496790	1311	10.08	1.91	12	0.67	789.00	4169.00	15200	20230830	-47.70	6700	20240805	18.66	13260	-40.05	20240111	6700	18.66	20240805	15200	-47.70	20230830	6700	18.66	20240805	4.97	N	125210	500	82 억		173148	N	N	0	N	00	N
21	20240828	130817	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	7960	-260	5	-3.16	836541580	103520	82.10	8220	8270	7900	10680	5760	8220	8080.91	1.05	0	-17886	8646	8432	8306	8092	7966	8370	8030	82	2460	500	5910	10	1	16496790	1313	10.09	1.91	12	0.63	789.00	4169.00	15200	20230830	-47.63	6700	20240805	18.81	13260	-39.97	20240111	6700	18.81	20240805	15200	-47.63	20230830	6700	18.81	20240805	4.97	N	125210	500	82 억		173148	N	N	0	N	00	N
22	20240828	120816	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	7980	-240	5	-2.92	664006060	81793	64.87	8220	8270	7970	10680	5760	8220	8118.08	1.05	0	-18693	8646	8432	8306	8092	7966	8370	8030	82	2460	500	5910	10	1	16496790	1316	10.11	1.91	12	0.50	789.00	4169.00	15200	20230830	-47.50	6700	20240805	19.10	13260	-39.82	20240111	6700	19.10	20240805	15200	-47.50	20230830	6700	19.10	20240805	4.97	N	125210	500	82 억		173148	N	N	0	N	00	N
23	20240828	110815	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	8050	-170	5	-2.07	498506680	61161	48.51	8220	8270	8050	10680	5760	8220	8150.68	1.05	0	-17924	8646	8432	8306	8092	7966	8370	8030	82	2460	500	5910	10	1	16496790	1328	10.20	1.93	12	0.37	789.00	4169.00	15200	20230830	-47.04	6700	20240805	20.15	13260	-39.29	20240111	6700	20.15	20240805	15200	-47.04	20230830	6700	20.15	20240805	4.97	N	125210	500	82 억		173148	N	N	0	N	00	N
24	20240828	100843	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	8200	-20	5	-0.24	263239330	32161	25.51	8220	8270	8110	10680	5760	8220	8185.01	1.05	0	-11495	8646	8432	8306	8092	7966	8370	8030	82	2460	500	5910	10	1	16496790	1353	10.39	1.97	12	0.19	789.00	4169.00	15200	20230830	-46.05	6700	20240805	22.39	13260	-38.16	20240111	6700	22.39	20240805	15200	-46.05	20230830	6700	22.39	20240805	4.97	N	125210	500	82 억		173148	N	N	0	N	00	N
25	20240828	090829	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	8200	-20	5	-0.24	29636810	3601	2.86	8220	8270	8200	10680	5760	8220	8230.27	1.05	0	-1964	8646	8432	8306	8092	7966	8370	8030	82	2460	500	5910	10	1	16496790	1353	10.39	1.97	12	0.02	789.00	4169.00	15200	20230830	-46.05	6700	20240805	22.39	13260	-38.16	20240111	6700	22.39	20240805	15200	-46.05	20230830	6700	22.39	20240805	4.97	N	125210	500	82 억		173148	N	N	0	N	00	N
26	20240827	160813	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	8220	-320	5	-3.75	1022491340	123580	67.80	8500	8520	8180	11100	5980	8540	8273.95	0.92	0	20736	9073	8806	8663	8396	8253	8735	8325	82	2560	500	6140	10	1	16496790	1356	10.42	1.97	12	0.75	789.00	4169.00	15200	20230821	-45.92	6700	20240805	22.69	13260	-38.01	20240111	6700	22.69	20240805	15200	-45.92	20230830	6700	22.69	20240805	5.16	N	125210	500	82 억		152455	N	N	0	N	00	N
27	20240827	150816	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	8280	-260	5	-3.04	944032660	114042	62.56	8500	8520	8180	11100	5980	8540	8277.93	0.92	0	20875	9073	8806	8663	8396	8253	8735	8325	82	2560	500	6140	10	1	16496790	1366	10.49	1.99	12	0.69	789.00	4169.00	15200	20230821	-45.53	6700	20240805	23.58	13260	-37.56	20240111	6700	23.58	20240805	15200	-45.53	20230830	6700	23.58	20240805	5.16	N	125210	500	82 억		152455	N	N	0	N	00	N
28	20240827	140819	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	8280	-260	5	-3.04	736134230	88872	48.76	8500	8520	8180	11100	5980	8540	8283.08	0.92	0	9919	9073	8806	8663	8396	8253	8735	8325	82	2560	500	6140	10	1	16496790	1366	10.49	1.99	12	0.54	789.00	4169.00	15200	20230821	-45.53	6700	20240805	23.58	13260	-37.56	20240111	6700	23.58	20240805	15200	-45.53	20230830	6700	23.58	20240805	5.16	N	125210	500	82 억		152455	N	N	0	N	00	N
29	20240827	130822	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	8280	-260	5	-3.04	583668030	70387	38.61	8500	8520	8180	11100	5980	8540	8292.26	0.92	0	1881	9073	8806	8663	8396	8253	8735	8325	82	2560	500	6140	10	1	16496790	1366	10.49	1.99	12	0.43	789.00	4169.00	15200	20230821	-45.53	6700	20240805	23.58	13260	-37.56	20240111	6700	23.58	20240805	15200	-45.53	20230830	6700	23.58	20240805	5.16	N	125210	500	82 억		152455	N	N	0	N	00	N
30	20240827	120823	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	8270	-270	5	-3.16	522815410	63029	34.58	8500	8520	8180	11100	5980	8540	8294.83	0.92	0	2417	9073	8806	8663	8396	8253	8735	8325	82	2560	500	6140	10	1	16496790	1364	10.48	1.98	12	0.38	789.00	4169.00	15200	20230821	-45.59	6700	20240805	23.43	13260	-37.63	20240111	6700	23.43	20240805	15200	-45.59	20230830	6700	23.43	20240805	5.16	N	125210	500	82 억		152455	N	N	0	N	00	N
31	20240827	110820	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	8270	-270	5	-3.16	451448120	54392	29.84	8500	8520	8180	11100	5980	8540	8299.89	0.92	0	1332	9073	8806	8663	8396	8253	8735	8325	82	2560	500	6140	10	1	16496790	1364	10.48	1.98	12	0.33	789.00	4169.00	15200	20230821	-45.59	6700	20240805	23.43	13260	-37.63	20240111	6700	23.43	20240805	15200	-45.59	20230830	6700	23.43	20240805	5.16	N	125210	500	82 억		152455	N	N	0	N	00	N
32	20240827	100818	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	8290	-250	5	-2.93	378809610	45625	25.03	8500	8520	8180	11100	5980	8540	8302.67	0.92	0	587	9073	8806	8663	8396	8253	8735	8325	82	2560	500	6140	10	1	16496790	1368	10.51	1.99	12	0.28	789.00	4169.00	15200	20230821	-45.46	6700	20240805	23.73	13260	-37.48	20240111	6700	23.73	20240805	15200	-45.46	20230830	6700	23.73	20240805	5.16	N	125210	500	82 억		152455	N	N	0	N	00	N
33	20240827	090817	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	8360	-180	5	-2.11	79696060	9451	5.18	8500	8520	8360	11100	5980	8540	8432.53	0.92	0	435	9073	8806	8663	8396	8253	8735	8325	82	2560	500	6140	10	1	16496790	1379	10.60	2.01	12	0.06	789.00	4169.00	15200	20230821	-45.00	6700	20240805	24.78	13260	-36.95	20240111	6700	24.78	20240805	15200	-45.00	20230830	6700	24.78	20240805	5.16	N	125210	500	82 억		152455	N	N	0	N	00	N
34	20240826	160806	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	8540	-330	5	-3.72	1500153270	173074	17.77	8930	8930	8520	11530	6210	8870	8668.00	1.10	0	-33113	9730	9300	8960	8530	8190	9515	8745	82	2660	500	6380	10	1	16496790	1409	10.82	2.05	12	1.05	789.00	4169.00	15200	20230821	-43.82	6700	20240805	27.46	13260	-35.60	20240111	6700	27.46	20240805	15200	-43.82	20230830	6700	27.46	20240805	5.30	N	125210	500	82 억		181725	N	N	0	N	00	N
35	20240826	150812	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	8560	-310	5	-3.49	1404719460	161896	16.63	8930	8930	8530	11530	6210	8870	8676.56	1.10	0	-32304	9730	9300	8960	8530	8190	9515	8745	82	2660	500	6380	10	1	16496790	1412	10.85	2.05	12	0.98	789.00	4169.00	15200	20230821	-43.68	6700	20240805	27.76	13260	-35.44	20240111	6700	27.76	20240805	15200	-43.68	20230830	6700	27.76	20240805	5.30	N	125210	500	82 억		181725	N	N	0	N	00	N
36	20240826	140815	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	8560	-310	5	-3.49	1288356730	148298	15.23	8930	8930	8530	11530	6210	8870	8687.50	1.10	0	-32732	9730	9300	8960	8530	8190	9515	8745	82	2660	500	6380	10	1	16496790	1412	10.85	2.05	12	0.90	789.00	4169.00	15200	20230821	-43.68	6700	20240805	27.76	13260	-35.44	20240111	6700	27.76	20240805	15200	-43.68	20230830	6700	27.76	20240805	5.30	N	125210	500	82 억		181725	N	N	0	N	00	N
37	20240826	130818	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	8550	-320	5	-3.61	1195706510	137505	14.12	8930	8930	8530	11530	6210	8870	8695.60	1.10	0	-27046	9730	9300	8960	8530	8190	9515	8745	82	2660	500	6380	10	1	16496790	1410	10.84	2.05	12	0.83	789.00	4169.00	15200	20230821	-43.75	6700	20240805	27.61	13260	-35.52	20240111	6700	27.61	20240805	15200	-43.75	20230830	6700	27.61	20240805	5.30	N	125210	500	82 억		181725	N	N	0	N	00	N
38	20240826	120811	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	8570	-300	5	-3.38	1097268060	125996	12.94	8930	8930	8560	11530	6210	8870	8708.63	1.10	0	-25340	9730	9300	8960	8530	8190	9515	8745	82	2660	500	6380	10	1	16496790	1414	10.86	2.06	12	0.76	789.00	4169.00	15200	20230821	-43.62	6700	20240805	27.91	13260	-35.37	20240111	6700	27.91	20240805	15200	-43.62	20230830	6700	27.91	20240805	5.30	N	125210	500	82 억		181725	N	N	0	N	00	N
39	20240826	110814	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	8660	-210	5	-2.37	883739180	101157	10.39	8930	8930	8600	11530	6210	8870	8736.18	1.10	0	-14355	9730	9300	8960	8530	8190	9515	8745	82	2660	500	6380	10	1	16496790	1429	10.98	2.08	12	0.61	789.00	4169.00	15200	20230821	-43.03	6700	20240805	29.25	13260	-34.69	20240111	6700	29.25	20240805	15200	-43.03	20230830	6700	29.25	20240805	5.30	N	125210	500	82 억		181725	N	N	0	N	00	N
40	20240826	100815	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	8630	-240	5	-2.71	723981990	82628	8.49	8930	8930	8630	11530	6210	8870	8761.81	1.10	0	-7554	9730	9300	8960	8530	8190	9515	8745	82	2660	500	6380	10	1	16496790	1424	10.94	2.07	12	0.50	789.00	4169.00	15200	20230821	-43.22	6700	20240805	28.81	13260	-34.92	20240111	6700	28.81	20240805	15200	-43.22	20230830	6700	28.81	20240805	5.30	N	125210	500	82 억		181725	N	N	0	N	00	N
41	20240826	090812	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	8740	-130	5	-1.47	286549710	32332	3.32	8930	8930	8700	11530	6210	8870	8862.71	1.10	0	-3863	9730	9300	8960	8530	8190	9515	8745	82	2660	500	6380	10	1	16496790	1442	11.08	2.10	12	0.20	789.00	4169.00	15200	20230821	-42.50	6700	20240805	30.45	13260	-34.09	20240111	6700	30.45	20240805	15200	-42.50	20230830	6700	30.45	20240805	5.30	N	125210	500	82 억		181725	N	N	0	N	00	N
42	20240823	160808	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	8870	250	2	2.90	8825457410	969228	387.82	8690	9390	8620	11200	6040	8620	9107.10	0.90	0	36757	9400	9010	8810	8420	8220	8910	8320	82	2580	500	6200	10	1	16496790	1463	11.24	2.13	12	5.88	789.00	4169.00	15200	20230821	-41.64	6700	20240805	32.39	13260	-33.11	20240111	6700	32.39	20240805	15200	-41.64	20230830	6700	32.39	20240805	5.37	N	125210	500	82 억		149177	N	N	0	N	00	N
43	20240823	150815	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	8970	350	2	4.06	8540510850	937183	375.00	8690	9390	8620	11200	6040	8620	9114.12	0.90	0	33517	9400	9010	8810	8420	8220	8910	8320	82	2580	500	6200	10	1	16496790	1480	11.37	2.15	12	5.68	789.00	4169.00	15200	20230821	-40.99	6700	20240805	33.88	13260	-32.35	20240111	6700	33.88	20240805	15200	-40.99	20230830	6700	33.88	20240805	5.37	N	125210	500	82 억		149177	N	N	0	N	00	N
44	20240823	140813	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	9060	440	2	5.10	8163895750	895276	358.23	8690	9390	8620	11200	6040	8620	9120.09	0.90	0	34969	9400	9010	8810	8420	8220	8910	8320	82	2580	500	6200	10	1	16496790	1495	11.48	2.17	12	5.43	789.00	4169.00	15200	20230821	-40.39	6700	20240805	35.22	13260	-31.67	20240111	6700	35.22	20240805	15200	-40.39	20230830	6700	35.22	20240805	5.37	N	125210	500	82 억		149177	N	N	0	N	00	N
45	20240823	130813	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	9110	490	2	5.68	7355091330	806076	322.54	8690	9390	8620	11200	6040	8620	9125.95	0.90	0	42063	9400	9010	8810	8420	8220	8910	8320	82	2580	500	6200	10	1	16496790	1503	11.55	2.19	12	4.89	789.00	4169.00	15200	20230821	-40.07	6700	20240805	35.97	13260	-31.30	20240111	6700	35.97	20240805	15200	-40.07	20230830	6700	35.97	20240805	5.37	N	125210	500	82 억		149177	N	N	0	N	00	N
46	20240823	120812	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	9240	620	2	7.19	4824659980	532273	212.98	8690	9360	8620	11200	6040	8620	9066.11	0.90	0	50172	9400	9010	8810	8420	8220	8910	8320	82	2580	500	6200	10	1	16496790	1524	11.71	2.22	12	3.23	789.00	4169.00	15200	20230821	-39.21	6700	20240805	37.91	13260	-30.32	20240111	6700	37.91	20240805	15200	-39.21	20230830	6700	37.91	20240805	5.37	N	125210	500	82 억		149177	N	N	0	N	00	N
47	20240823	110810	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	8990	370	2	4.29	3756576040	415889	166.41	8690	9220	8620	11200	6040	8620	9034.85	0.90	0	31454	9400	9010	8810	8420	8220	8910	8320	82	2580	500	6200	10	1	16496790	1483	11.39	2.16	12	2.52	789.00	4169.00	15200	20230821	-40.86	6700	20240805	34.18	13260	-32.20	20240111	6700	34.18	20240805	15200	-40.86	20230830	6700	34.18	20240805	5.37	N	125210	500	82 억		149177	N	N	0	N	00	N
48	20240823	100812	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	9120	500	2	5.80	2798670160	310095	124.08	8690	9190	8620	11200	6040	8620	9028.11	0.90	0	24316	9400	9010	8810	8420	8220	8910	8320	82	2580	500	6200	10	1	16496790	1505	11.56	2.19	12	1.88	789.00	4169.00	15200	20230821	-40.00	6700	20240805	36.12	13260	-31.22	20240111	6700	36.12	20240805	15200	-40.00	20230830	6700	36.12	20240805	5.37	N	125210	500	82 억		149177	N	N	0	N	00	N
49	20240823	090813	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	8760	140	2	1.62	220773570	25370	10.15	8690	8790	8620	11200	6040	8620	8709.99	0.90	0	-2973	9400	9010	8810	8420	8220	8910	8320	82	2580	500	6200	10	1	16496790	1445	11.10	2.10	12	0.15	789.00	4169.00	15200	20230821	-42.37	6700	20240805	30.75	13260	-33.94	20240111	6700	30.75	20240805	15200	-42.37	20230830	6700	30.75	20240805	5.37	N	125210	500	82 억		149177	N	N	0	N	00	N
50	20240822	160807	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	8620	-510	5	-5.59	2158337520	245522	69.92	9200	9200	8610	11860	6400	9130	8790.74	0.85	0	8966	9343	9236	9093	8986	8843	9290	9040	82	2730	500	6570	10	1	16496790	1422	10.93	2.07	12	1.49	789.00	4169.00	15200	20230821	-43.29	6700	20240805	28.66	13260	-34.99	20240111	6700	28.66	20240805	15200	-43.29	20230830	6700	28.66	20240805	5.00	N	125210	500	82 억		140172	N	N	0	N	00	N
51	20240822	150814	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	8680	-450	5	-4.93	2043784380	232266	66.15	9200	9200	8610	11860	6400	9130	8798.61	0.85	0	9100	9343	9236	9093	8986	8843	9290	9040	82	2730	500	6570	10	1	16496790	1432	11.00	2.08	12	1.41	789.00	4169.00	15200	20230821	-42.89	6700	20240805	29.55	13260	-34.54	20240111	6700	29.55	20240805	15200	-42.89	20230830	6700	29.55	20240805	5.00	N	125210	500	82 억		140172	N	N	0	N	00	N
52	20240822	140814	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	8680	-450	5	-4.93	1795450040	203550	57.97	9200	9200	8650	11860	6400	9130	8819.92	0.85	0	7392	9343	9236	9093	8986	8843	9290	9040	82	2730	500	6570	10	1	16496790	1432	11.00	2.08	12	1.23	789.00	4169.00	15200	20230821	-42.89	6700	20240805	29.55	13260	-34.54	20240111	6700	29.55	20240805	15200	-42.89	20230830	6700	29.55	20240805	5.00	N	125210	500	82 억		140172	N	N	0	N	00	N
53	20240822	130814	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	8670	-460	5	-5.04	1690905470	191495	54.54	9200	9200	8650	11860	6400	9130	8829.24	0.85	0	6163	9343	9236	9093	8986	8843	9290	9040	82	2730	500	6570	10	1	16496790	1430	10.99	2.08	12	1.16	789.00	4169.00	15200	20230821	-42.96	6700	20240805	29.40	13260	-34.62	20240111	6700	29.40	20240805	15200	-42.96	20230830	6700	29.40	20240805	5.00	N	125210	500	82 억		140172	N	N	0	N	00	N
54	20240822	120818	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	8720	-410	5	-4.49	1506706270	170282	48.49	9200	9200	8660	11860	6400	9130	8847.47	0.85	0	5356	9343	9236	9093	8986	8843	9290	9040	82	2730	500	6570	10	1	16496790	1439	11.05	2.09	12	1.03	789.00	4169.00	15200	20230821	-42.63	6700	20240805	30.15	13260	-34.24	20240111	6700	30.15	20240805	15200	-42.63	20230830	6700	30.15	20240805	5.00	N	125210	500	82 억		140172	N	N	0	N	00	N
55	20240822	110810	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	8810	-320	5	-3.50	1136543020	127841	36.41	9200	9200	8700	11860	6400	9130	8889.34	0.85	0	4179	9343	9236	9093	8986	8843	9290	9040	82	2730	500	6570	10	1	16496790	1453	11.17	2.11	12	0.77	789.00	4169.00	15200	20230821	-42.04	6700	20240805	31.49	13260	-33.56	20240111	6700	31.49	20240805	15200	-42.04	20230830	6700	31.49	20240805	5.00	N	125210	500	82 억		140172	N	N	0	N	00	N
56	20240822	100809	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	8850	-280	5	-3.07	958668610	107669	30.66	9200	9200	8700	11860	6400	9130	8902.79	0.85	0	6089	9343	9236	9093	8986	8843	9290	9040	82	2730	500	6570	10	1	16496790	1460	11.22	2.12	12	0.65	789.00	4169.00	15200	20230821	-41.78	6700	20240805	32.09	13260	-33.26	20240111	6700	32.09	20240805	15200	-41.78	20230830	6700	32.09	20240805	5.00	N	125210	500	82 억		140172	N	N	0	N	00	N
57	20240822	090810	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	9140	10	2	0.11	112569870	12301	3.50	9200	9200	9070	11860	6400	9130	9152.18	0.85	0	-2580	9343	9236	9093	8986	8843	9290	9040	82	2730	500	6570	10	1	16496790	1508	11.58	2.19	12	0.07	789.00	4169.00	15200	20230821	-39.87	6700	20240805	36.42	13260	-31.07	20240111	6700	36.42	20240805	15200	-39.87	20230830	6700	36.42	20240805	5.00	N	125210	500	82 억		140172	N	N	0	N	00	N
58	20240821	160804	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	9130	-270	5	-2.87	3095541510	341346	32.55	9100	9200	8950	12220	6580	9400	9068.41	0.83	0	1485	10006	9702	9346	9042	8686	9855	9195	82	2820	500	6760	10	1	16496790	1506	11.57	2.19	12	2.07	789.00	4169.00	15200	20230821	-39.93	6700	20240805	36.27	13260	-31.15	20240111	6700	36.27	20240805	15200	-39.93	20230821	6700	36.27	20240805	4.79	N	125210	500	82 억		137388	N	N	0	N	00	N
59	20240821	150815	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	9120	-280	5	-2.98	2943142950	324653	30.96	9100	9200	8950	12220	6580	9400	9065.40	0.83	0	2721	10006	9702	9346	9042	8686	9855	9195	82	2820	500	6760	10	1	16496790	1505	11.56	2.19	12	1.97	789.00	4169.00	15200	20230821	-40.00	6700	20240805	36.12	13260	-31.22	20240111	6700	36.12	20240805	15200	-40.00	20230821	6700	36.12	20240805	4.79	N	125210	500	82 억		137388	N	N	0	N	00	N
60	20240821	140808	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	9060	-340	5	-3.62	2634791350	290738	27.72	9100	9200	8950	12220	6580	9400	9062.31	0.83	0	-29	10006	9702	9346	9042	8686	9855	9195	82	2820	500	6760	10	1	16496790	1495	11.48	2.17	12	1.76	789.00	4169.00	15200	20230821	-40.39	6700	20240805	35.22	13260	-31.67	20240111	6700	35.22	20240805	15200	-40.39	20230821	6700	35.22	20240805	4.79	N	125210	500	82 억		137388	N	N	0	N	00	N
61	20240821	130818	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	9020	-380	5	-4.04	2306507080	254674	24.29	9100	9200	8950	12220	6580	9400	9056.57	0.83	0	637	10006	9702	9346	9042	8686	9855	9195	82	2820	500	6760	10	1	16496790	1488	11.43	2.16	12	1.54	789.00	4169.00	15200	20230821	-40.66	6700	20240805	34.63	13260	-31.98	20240111	6700	34.63	20240805	15200	-40.66	20230821	6700	34.63	20240805	4.79	N	125210	500	82 억		137388	N	N	0	N	00	N
62	20240821	120816	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	9020	-380	5	-4.04	2141910500	236464	22.55	9100	9200	8950	12220	6580	9400	9057.94	0.83	0	4458	10006	9702	9346	9042	8686	9855	9195	82	2820	500	6760	10	1	16496790	1488	11.43	2.16	12	1.43	789.00	4169.00	15200	20230821	-40.66	6700	20240805	34.63	13260	-31.98	20240111	6700	34.63	20240805	15200	-40.66	20230821	6700	34.63	20240805	4.79	N	125210	500	82 억		137388	N	N	0	N	00	N
63	20240821	110812	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	9000	-400	5	-4.26	1901830400	209729	20.00	9100	9200	8950	12220	6580	9400	9067.88	0.83	0	4983	10006	9702	9346	9042	8686	9855	9195	82	2820	500	6760	10	1	16496790	1485	11.41	2.16	12	1.27	789.00	4169.00	15200	20230821	-40.79	6700	20240805	34.33	13260	-32.13	20240111	6700	34.33	20240805	15200	-40.79	20230821	6700	34.33	20240805	4.79	N	125210	500	82 억		137388	N	N	0	N	00	N
64	20240821	100817	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	9050	-350	5	-3.72	1520776570	167506	15.97	9100	9200	8950	12220	6580	9400	9078.74	0.83	0	13696	10006	9702	9346	9042	8686	9855	9195	82	2820	500	6760	10	1	16496790	1493	11.47	2.17	12	1.02	789.00	4169.00	15200	20230821	-40.46	6700	20240805	35.07	13260	-31.75	20240111	6700	35.07	20240805	15200	-40.46	20230821	6700	35.07	20240805	4.79	N	125210	500	82 억		137388	N	N	0	N	00	N
65	20240821	090809	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	9110	-290	5	-3.09	575193540	63267	6.03	9100	9200	8950	12220	6580	9400	9091.03	0.83	0	7844	10006	9702	9346	9042	8686	9855	9195	82	2820	500	6760	10	1	16496790	1503	11.55	2.19	12	0.38	789.00	4169.00	15200	20230821	-40.07	6700	20240805	35.97	13260	-31.30	20240111	6700	35.97	20240805	15200	-40.07	20230821	6700	35.97	20240805	4.79	N	125210	500	82 억		137388	N	N	0	N	00	N
66	20240820	160759	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	9400	250	2	2.73	9656873960	1029829	136.86	9080	9650	8990	11890	6410	9150	9377.16	0.88	0	-7147	9810	9480	9090	8760	8370	9285	8565	82	2740	500	6580	10	1	16496790	1551	11.91	2.25	12	6.24	789.00	4169.00	15200	20230821	-38.16	6700	20240805	40.30	13260	-29.11	20240111	6700	40.30	20240805	15200	-38.16	20230821	6700	40.30	20240805	4.79	N	125210	500	82 억		145664	N	N	0	N	00	N
67	20240820	150810	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	9380	230	2	2.51	9271025750	988761	131.41	9080	9650	8990	11890	6410	9150	9376.49	0.88	0	6244	9810	9480	9090	8760	8370	9285	8565	82	2740	500	6580	10	1	16496790	1547	11.89	2.25	12	5.99	789.00	4169.00	15200	20230821	-38.29	6700	20240805	40.00	13260	-29.26	20240111	6700	40.00	20240805	15200	-38.29	20230821	6700	40.00	20240805	4.79	N	125210	500	82 억		145664	N	N	0	N	00	N
68	20240820	140808	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	9370	220	2	2.40	8162488000	871248	115.79	9080	9650	8990	11890	6410	9150	9368.82	0.88	0	-1447	9810	9480	9090	8760	8370	9285	8565	82	2740	500	6580	10	1	16496790	1546	11.88	2.25	12	5.28	789.00	4169.00	15200	20230821	-38.36	6700	20240805	39.85	13260	-29.34	20240111	6700	39.85	20240805	15200	-38.36	20230821	6700	39.85	20240805	4.79	N	125210	500	82 억		145664	N	N	0	N	00	N
69	20240820	130810	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	9270	120	2	1.31	7372105270	787217	104.62	9080	9650	8990	11890	6410	9150	9364.86	0.88	0	-11056	9810	9480	9090	8760	8370	9285	8565	82	2740	500	6580	10	1	16496790	1529	11.75	2.22	12	4.77	789.00	4169.00	15200	20230821	-39.01	6700	20240805	38.36	13260	-30.09	20240111	6700	38.36	20240805	15200	-39.01	20230821	6700	38.36	20240805	4.79	N	125210	500	82 억		145664	N	N	0	N	00	N
70	20240820	120806	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	9410	260	2	2.84	6661532090	711366	94.54	9080	9650	8990	11890	6410	9150	9364.53	0.88	0	3363	9810	9480	9090	8760	8370	9285	8565	82	2740	500	6580	10	1	16496790	1552	11.93	2.26	12	4.31	789.00	4169.00	15200	20230821	-38.09	6700	20240805	40.45	13260	-29.03	20240111	6700	40.45	20240805	15200	-38.09	20230821	6700	40.45	20240805	4.79	N	125210	500	82 억		145664	N	N	0	N	00	N
71	20240820	110803	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	9350	200	2	2.19	4432678250	475805	63.23	9080	9500	8990	11890	6410	9150	9316.29	0.88	0	-1090	9810	9480	9090	8760	8370	9285	8565	82	2740	500	6580	10	1	16496790	1542	11.85	2.24	12	2.88	789.00	4169.00	15200	20230821	-38.49	6700	20240805	39.55	13260	-29.49	20240111	6700	39.55	20240805	15200	-38.49	20230821	6700	39.55	20240805	4.79	N	125210	500	82 억		145664	N	N	0	N	00	N
72	20240820	100802	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	9240	90	2	0.98	3377545440	362679	48.20	9080	9500	8990	11890	6410	9150	9312.92	0.88	0	6657	9810	9480	9090	8760	8370	9285	8565	82	2740	500	6580	10	1	16496790	1524	11.71	2.22	12	2.20	789.00	4169.00	15200	20230821	-39.21	6700	20240805	37.91	13260	-30.32	20240111	6700	37.91	20240805	15200	-39.21	20230821	6700	37.91	20240805	4.79	N	125210	500	82 억		145664	N	N	0	N	00	N
73	20240820	090804	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	9040	-110	5	-1.20	284076040	31409	4.17	9080	9080	8990	11890	6410	9150	9043.25	0.88	0	-211	9810	9480	9090	8760	8370	9285	8565	82	2740	500	6580	10	1	16496790	1491	11.46	2.17	12	0.19	789.00	4169.00	15200	20230821	-40.53	6700	20240805	34.93	13260	-31.83	20240111	6700	34.93	20240805	15200	-40.53	20230821	6700	34.93	20240805	4.79	N	125210	500	82 억		145664	N	N	0	N	00	N
74	20240819	160755	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	9150	170	2	1.89	6094263040	671061	51.01	9200	9420	8700	11670	6290	8980	9080.94	1.07	0	-30451	9900	9440	9060	8600	8220	9250	8410	82	2690	500	6460	10	1	16496790	1509	11.60	2.19	12	4.07	789.00	4169.00	15200	20230821	-39.80	6700	20240805	36.57	13260	-31.00	20240111	6700	36.57	20240805	15200	-39.80	20230821	6700	36.57	20240805	4.81	N	125210	500	82 억		175902	N	N	0	N	00	N
75	20240819	150801	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	8800	-180	5	-2.00	5489074900	604219	45.93	9200	9420	8700	11670	6290	8980	9084.63	1.07	0	-35988	9900	9440	9060	8600	8220	9250	8410	82	2690	500	6460	10	1	16496790	1452	11.15	2.11	12	3.66	789.00	4169.00	15200	20230821	-42.11	6700	20240805	31.34	13260	-33.63	20240111	6700	31.34	20240805	15200	-42.11	20230821	6700	31.34	20240805	4.81	N	125210	500	82 억		175902	N	N	0	N	00	N
76	20240819	140803	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	8770	-210	5	-2.34	5065715800	556010	42.27	9200	9420	8750	11670	6290	8980	9110.91	1.07	0	-31096	9900	9440	9060	8600	8220	9250	8410	82	2690	500	6460	10	1	16496790	1447	11.12	2.10	12	3.37	789.00	4169.00	15200	20230821	-42.30	6700	20240805	30.90	13260	-33.86	20240111	6700	30.90	20240805	15200	-42.30	20230821	6700	30.90	20240805	4.81	N	125210	500	82 억		175902	N	N	0	N	00	N
77	20240819	130758	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	8790	-190	5	-2.12	4875515620	534333	40.62	9200	9420	8760	11670	6290	8980	9124.58	1.07	0	-31128	9900	9440	9060	8600	8220	9250	8410	82	2690	500	6460	10	1	16496790	1450	11.14	2.11	12	3.24	789.00	4169.00	15200	20230821	-42.17	6700	20240805	31.19	13260	-33.71	20240111	6700	31.19	20240805	15200	-42.17	20230821	6700	31.19	20240805	4.81	N	125210	500	82 억		175902	N	N	0	N	00	N
78	20240819	120759	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	8860	-120	5	-1.34	4538464190	496041	37.71	9200	9420	8760	11670	6290	8980	9149.48	1.07	0	-24285	9900	9440	9060	8600	8220	9250	8410	82	2690	500	6460	10	1	16496790	1462	11.23	2.13	12	3.01	789.00	4169.00	15200	20230821	-41.71	6700	20240805	32.24	13260	-33.18	20240111	6700	32.24	20240805	15200	-41.71	20230821	6700	32.24	20240805	4.81	N	125210	500	82 억		175902	N	N	0	N	00	N
79	20240819	110800	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	9030	50	2	0.56	4007242210	436106	33.15	9200	9420	8950	11670	6290	8980	9188.84	1.07	0	-27189	9900	9440	9060	8600	8220	9250	8410	82	2690	500	6460	10	1	16496790	1490	11.44	2.17	12	2.64	789.00	4169.00	15200	20230821	-40.59	6700	20240805	34.78	13260	-31.90	20240111	6700	34.78	20240805	15200	-40.59	20230821	6700	34.78	20240805	4.81	N	125210	500	82 억		175902	N	N	0	N	00	N
80	20240819	100801	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	9030	50	2	0.56	3501502060	379984	28.88	9200	9420	8980	11670	6290	8980	9215.07	1.07	0	-15281	9900	9440	9060	8600	8220	9250	8410	82	2690	500	6460	10	1	16496790	1490	11.44	2.17	12	2.30	789.00	4169.00	15200	20230821	-40.59	6700	20240805	34.78	13260	-31.90	20240111	6700	34.78	20240805	15200	-40.59	20230821	6700	34.78	20240805	4.81	N	125210	500	82 억		175902	N	N	0	N	00	N
81	20240819	090801	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	9010	30	2	0.33	1217795460	132975	10.11	9200	9320	8980	11670	6290	8980	9158.51	1.07	0	4468	9900	9440	9060	8600	8220	9250	8410	82	2690	500	6460	10	1	16496790	1486	11.42	2.16	12	0.81	789.00	4169.00	15200	20230821	-40.72	6700	20240805	34.48	13260	-32.05	20240111	6700	34.48	20240805	15200	-40.72	20230821	6700	34.48	20240805	4.81	N	125210	500	82 억		175902	N	N	0	N	00	N
82	20240816	160754	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	8980	410	2	4.78	11784914760	1298794	41.95	9020	9520	8680	11140	6000	8570	9074.42	1.05	0	5166	10590	9580	8890	7880	7190	10085	8385	82	2570	500	6170	10	1	16496790	1481	11.38	2.15	12	7.87	789.00	4169.00	15200	20230821	-40.92	6700	20240805	34.03	13260	-32.28	20240111	6700	34.03	20240805	15200	-40.92	20230821	6700	34.03	20240805	3.91	N	125210	500	82 억		172505	N	N	0	N	00	N
83	20240816	150755	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	9020	450	2	5.25	11549007270	1272549	41.10	9020	9520	8680	11140	6000	8570	9076.00	1.05	0	5979	10590	9580	8890	7880	7190	10085	8385	82	2570	500	6170	10	1	16496790	1488	11.43	2.16	12	7.71	789.00	4169.00	15200	20230821	-40.66	6700	20240805	34.63	13260	-31.98	20240111	6700	34.63	20240805	15200	-40.66	20230821	6700	34.63	20240805	3.91	N	125210	500	82 억		172505	N	N	0	N	00	N
84	20240816	140800	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	9090	520	2	6.07	10720610380	1181774	38.17	9020	9520	8680	11140	6000	8570	9072.17	1.05	0	-8025	10590	9580	8890	7880	7190	10085	8385	82	2570	500	6170	10	1	16496790	1500	11.52	2.18	12	7.16	789.00	4169.00	15200	20230821	-40.20	6700	20240805	35.67	13260	-31.45	20240111	6700	35.67	20240805	15200	-40.20	20230821	6700	35.67	20240805	3.91	N	125210	500	82 억		172505	N	N	0	N	00	N
85	20240816	130800	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	8950	380	2	4.43	9862739070	1086553	35.09	9020	9520	8680	11140	6000	8570	9077.69	1.05	0	-13124	10590	9580	8890	7880	7190	10085	8385	82	2570	500	6170	10	1	16496790	1476	11.34	2.15	12	6.59	789.00	4169.00	15200	20230821	-41.12	6700	20240805	33.58	13260	-32.50	20240111	6700	33.58	20240805	15200	-41.12	20230821	6700	33.58	20240805	3.91	N	125210	500	82 억		172505	N	N	0	N	00	N
86	20240816	120755	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	8760	190	2	2.22	4518248170	505790	16.33	9020	9130	8700	11140	6000	8570	8933.98	1.05	0	-26650	10590	9580	8890	7880	7190	10085	8385	82	2570	500	6170	10	1	16496790	1445	11.10	2.10	12	3.07	789.00	4169.00	15200	20230821	-42.37	6700	20240805	30.75	13260	-33.94	20240111	6700	30.75	20240805	15200	-42.37	20230821	6700	30.75	20240805	3.91	N	125210	500	82 억		172505	N	N	0	N	00	N
87	20240816	110800	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	8810	240	2	2.80	4054806590	452880	14.63	9020	9130	8750	11140	6000	8570	8954.47	1.05	0	-23341	10590	9580	8890	7880	7190	10085	8385	82	2570	500	6170	10	1	16496790	1453	11.17	2.11	12	2.75	789.00	4169.00	15200	20230821	-42.04	6700	20240805	31.49	13260	-33.56	20240111	6700	31.49	20240805	15200	-42.04	20230821	6700	31.49	20240805	3.91	N	125210	500	82 억		172505	N	N	0	N	00	N
88	20240816	100756	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	8980	410	2	4.78	3370302840	375912	12.14	9020	9130	8750	11140	6000	8570	8967.03	1.05	0	-41632	10590	9580	8890	7880	7190	10085	8385	82	2570	500	6170	10	1	16496790	1481	11.38	2.15	12	2.28	789.00	4169.00	15200	20230821	-40.92	6700	20240805	34.03	13260	-32.28	20240111	6700	34.03	20240805	15200	-40.92	20230821	6700	34.03	20240805	3.91	N	125210	500	82 억		172505	N	N	0	N	00	N
89	20240816	090757	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	8800	230	2	2.68	1140147120	127199	4.11	9020	9090	8780	11140	6000	8570	8967.51	1.05	0	-15885	10590	9580	8890	7880	7190	10085	8385	82	2570	500	6170	10	1	16496790	1452	11.15	2.11	12	0.77	789.00	4169.00	15200	20230821	-42.11	6700	20240805	31.34	13260	-33.63	20240111	6700	31.34	20240805	15200	-42.11	20230821	6700	31.34	20240805	3.91	N	125210	500	82 억		172505	N	N	0	N	00	N
90	20240814	160757	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	8570	260	2	3.13	28270411030	3075750	73.85	8370	9900	8200	10800	5820	8310	9192.01	0.84	0	34111	10750	9530	8920	7700	7090	9225	7395	82	2490	500	5980	10	1	16496790	1414	10.86	2.06	12	18.64	789.00	4169.00	15200	20230821	-43.62	6700	20240805	27.91	13260	-35.37	20240111	6700	27.91	20240805	15200	-43.62	20230821	6700	27.91	20240805	4.01	N	125210	500	82 억		138262	N	N	0	N	00	N
91	20240814	150759	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	8670	360	2	4.33	27821558010	3023562	72.60	8370	9900	8200	10800	5820	8310	9201.59	0.84	0	33190	10750	9530	8920	7700	7090	9225	7395	82	2490	500	5980	10	1	16496790	1430	10.99	2.08	12	18.33	789.00	4169.00	15200	20230821	-42.96	6700	20240805	29.40	13260	-34.62	20240111	6700	29.40	20240805	15200	-42.96	20230821	6700	29.40	20240805	4.01	N	125210	500	82 억		138262	N	N	0	N	00	N
92	20240814	140802	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	8760	450	2	5.42	27414160460	2976793	71.48	8370	9900	8200	10800	5820	8310	9209.30	0.84	0	43390	10750	9530	8920	7700	7090	9225	7395	82	2490	500	5980	10	1	16496790	1445	11.10	2.10	12	18.04	789.00	4169.00	15200	20230821	-42.37	6700	20240805	30.75	13260	-33.94	20240111	6700	30.75	20240805	15200	-42.37	20230821	6700	30.75	20240805	4.01	N	125210	500	82 억		138262	N	N	0	N	00	N
93	20240814	130800	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	8700	390	2	4.69	26979504640	2927011	70.28	8370	9900	8200	10800	5820	8310	9217.43	0.84	0	28942	10750	9530	8920	7700	7090	9225	7395	82	2490	500	5980	10	1	16496790	1435	11.03	2.09	12	17.74	789.00	4169.00	15200	20230821	-42.76	6700	20240805	29.85	13260	-34.39	20240111	6700	29.85	20240805	15200	-42.76	20230821	6700	29.85	20240805	4.01	N	125210	500	82 억		138262	N	N	0	N	00	N
94	20240814	120755	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	8910	600	2	7.22	25413603140	2748680	66.00	8370	9900	8200	10800	5820	8310	9245.75	0.84	0	21368	10750	9530	8920	7700	7090	9225	7395	82	2490	500	5980	10	1	16496790	1470	11.29	2.14	12	16.66	789.00	4169.00	15200	20230821	-41.38	6700	20240805	32.99	13260	-32.81	20240111	6700	32.99	20240805	15200	-41.38	20230821	6700	32.99	20240805	4.01	N	125210	500	82 억		138262	N	N	0	N	00	N
95	20240814	110752	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	9140	830	2	9.99	23951678810	2586055	62.09	8370	9900	8200	10800	5820	8310	9261.86	0.84	0	17492	10750	9530	8920	7700	7090	9225	7395	82	2490	500	5980	10	1	16496790	1508	11.58	2.19	12	15.68	789.00	4169.00	15200	20230821	-39.87	6700	20240805	36.42	13260	-31.07	20240111	6700	36.42	20240805	15200	-39.87	20230821	6700	36.42	20240805	4.01	N	125210	500	82 억		138262	N	N	0	N	00	N
96	20240814	100751	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	9000	690	2	8.30	6148344580	696016	16.71	8370	9200	8200	10800	5820	8310	8833.63	0.84	0	41658	10750	9530	8920	7700	7090	9225	7395	82	2490	500	5980	10	1	16496790	1485	11.41	2.16	12	4.22	789.00	4169.00	15200	20230821	-40.79	6700	20240805	34.33	13260	-32.13	20240111	6700	34.33	20240805	15200	-40.79	20230821	6700	34.33	20240805	4.01	N	125210	500	82 억		138262	N	N	0	N	00	N
97	20240814	090824	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	8320	10	2	0.12	356114650	42659	1.02	8370	8450	8250	10800	5820	8310	8347.95	0.84	0	5907	10750	9530	8920	7700	7090	9225	7395	82	2490	500	5980	10	1	16496790	1373	10.54	2.00	12	0.26	789.00	4169.00	15200	20230821	-45.26	6700	20240805	24.18	13260	-37.25	20240111	6700	24.18	20240805	15200	-45.26	20230821	6700	24.18	20240805	4.01	N	125210	500	82 억		138262	N	N	0	N	00	N
98	20240813	160744	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	8310	160	2	1.96	39193014950	4155216	2807.92	8960	10140	8310	10590	5710	8150	9432.79	1.50	0	-110006	8403	8276	8023	7896	7643	8340	7960	82	2440	500	5860	10	1	16496790	1371	10.53	1.99	12	25.19	789.00	4169.00	15200	20230821	-45.33	6700	20240805	24.03	13260	-37.33	20240111	6700	24.03	20240805	15200	-45.33	20230821	6700	24.03	20240805	4.05	N	125210	500	82 억		248231	N	N	0	N	00	N
99	20240813	150750	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	8410	260	2	3.19	38807076360	4109046	2776.72	8960	10140	8400	10590	5710	8150	9444.30	1.50	0	-113886	8403	8276	8023	7896	7643	8340	7960	82	2440	500	5860	10	1	16496790	1387	10.66	2.02	12	24.91	789.00	4169.00	15200	20230821	-44.67	6700	20240805	25.52	13260	-36.58	20240111	6700	25.52	20240805	15200	-44.67	20230821	6700	25.52	20240805	4.05	N	125210	500	82 억		248231	N	N	0	N	00	N
100	20240813	140750	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	8670	520	2	6.38	37819870010	3993657	2698.75	8960	10140	8600	10590	5710	8150	9469.98	1.50	0	-114439	8403	8276	8023	7896	7643	8340	7960	82	2440	500	5860	10	1	16496790	1430	10.99	2.08	12	24.21	789.00	4169.00	15200	20230821	-42.96	6700	20240805	29.40	13260	-34.62	20240111	6700	29.40	20240805	15200	-42.96	20230821	6700	29.40	20240805	4.05	N	125210	500	82 억		248231	N	N	0	N	00	N
101	20240813	130751	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	8850	700	2	8.59	37040463540	3904408	2638.43	8960	10140	8670	10590	5710	8150	9486.83	1.50	0	-113270	8403	8276	8023	7896	7643	8340	7960	82	2440	500	5860	10	1	16496790	1460	11.22	2.12	12	23.67	789.00	4169.00	15200	20230821	-41.78	6700	20240805	32.09	13260	-33.26	20240111	6700	32.09	20240805	15200	-41.78	20230821	6700	32.09	20240805	4.05	N	125210	500	82 억		248231	N	N	0	N	00	N
102	20240813	120745	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	8820	670	2	8.22	35025412540	3678281	2485.63	8960	10140	8670	10590	5710	8150	9522.22	1.50	0	-107303	8403	8276	8023	7896	7643	8340	7960	82	2440	500	5860	10	1	16496790	1455	11.18	2.12	12	22.30	789.00	4169.00	15200	20230821	-41.97	6700	20240805	31.64	13260	-33.48	20240111	6700	31.64	20240805	15200	-41.97	20230821	6700	31.64	20240805	4.05	N	125210	500	82 억		248231	N	N	0	N	00	N
103	20240813	110744	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	9260	1110	2	13.62	32046095860	3344198	2259.87	8960	10140	8880	10590	5710	8150	9582.60	1.50	0	-116183	8403	8276	8023	7896	7643	8340	7960	82	2440	500	5860	10	1	16496790	1528	11.74	2.22	12	20.27	789.00	4169.00	15200	20230821	-39.08	6700	20240805	38.21	13260	-30.17	20240111	6700	38.21	20240805	15200	-39.08	20230821	6700	38.21	20240805	4.05	N	125210	500	82 억		248231	N	N	0	N	00	N
104	20240813	100746	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	9490	1340	2	16.44	29203353710	3041711	2055.46	8960	10140	8880	10590	5710	8150	9600.96	1.50	0	-116450	8403	8276	8023	7896	7643	8340	7960	82	2440	500	5860	10	1	16496790	1566	12.03	2.28	12	18.44	789.00	4169.00	15200	20230821	-37.57	6700	20240805	41.64	13260	-28.43	20240111	6700	41.64	20240805	15200	-37.57	20230821	6700	41.64	20240805	4.05	N	125210	500	82 억		248231	N	N	0	N	00	N
105	20240813	090749	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	9200	1050	2	12.88	8743761210	926318	625.97	8960	9820	8880	10590	5710	8150	9439.27	1.50	0	-81111	8403	8276	8023	7896	7643	8340	7960	82	2440	500	5860	10	1	16496790	1518	11.66	2.21	12	5.62	789.00	4169.00	15200	20230821	-39.47	6700	20240805	37.31	13260	-30.62	20240111	6700	37.31	20240805	15200	-39.47	20230821	6700	37.31	20240805	4.05	N	125210	500	82 억		248231	N	N	0	N	00	N
106	20240812	160740	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	8150	370	2	4.76	565699670	71573	145.35	7780	8150	7770	10110	5450	7780	7900.82	1.48	0	4813	7980	7880	7750	7650	7520	7930	7700	82	2330	500	5600	10	1	16496790	1344	10.33	1.95	12	0.43	789.00	4169.00	15200	20230821	-46.38	6700	20240805	21.64	13260	-38.54	20240111	6700	21.64	20240805	15200	-46.38	20230821	6700	21.64	20240805	4.01	N	125210	500	82 억		243489	N	N	0	N	00	N
107	20240812	150741	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	7910	130	2	1.67	375359990	47893	97.26	7780	7930	7770	10110	5450	7780	7837.60	1.48	0	4561	7980	7880	7750	7650	7520	7930	7700	82	2330	500	5600	10	1	16496790	1305	10.03	1.90	12	0.29	789.00	4169.00	15200	20230821	-47.96	6700	20240805	18.06	13260	-40.35	20240111	6700	18.06	20240805	15200	-47.96	20230821	6700	18.06	20240805	4.01	N	125210	500	82 억		243489	N	N	0	N	00	N
108	20240812	140740	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	7880	100	2	1.29	306541810	39190	79.59	7780	7900	7770	10110	5450	7780	7822.05	1.48	0	4193	7980	7880	7750	7650	7520	7930	7700	82	2330	500	5600	10	1	16496790	1300	9.99	1.89	12	0.24	789.00	4169.00	15200	20230821	-48.16	6700	20240805	17.61	13260	-40.57	20240111	6700	17.61	20240805	15200	-48.16	20230821	6700	17.61	20240805	4.01	N	125210	500	82 억		243489	N	N	0	N	00	N
109	20240812	130738	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	7830	50	2	0.64	251346780	32161	65.31	7780	7900	7770	10110	5450	7780	7815.38	1.48	0	4850	7980	7880	7750	7650	7520	7930	7700	82	2330	500	5600	10	1	16496790	1292	9.92	1.88	12	0.19	789.00	4169.00	15200	20230821	-48.49	6700	20240805	16.87	13260	-40.95	20240111	6700	16.87	20240805	15200	-48.49	20230821	6700	16.87	20240805	4.01	N	125210	500	82 억		243489	N	N	0	N	00	N
110	20240812	120736	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	7820	40	2	0.51	177347760	22681	46.06	7780	7900	7770	10110	5450	7780	7819.41	1.48	0	835	7980	7880	7750	7650	7520	7930	7700	82	2330	500	5600	10	1	16496790	1290	9.91	1.88	12	0.14	789.00	4169.00	15200	20230821	-48.55	6700	20240805	16.72	13260	-41.03	20240111	6700	16.72	20240805	15200	-48.55	20230821	6700	16.72	20240805	4.01	N	125210	500	82 억		243489	N	N	0	N	00	N
111	20240812	110738	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	7780	0	3	0.00	125219390	16007	32.51	7780	7900	7770	10110	5450	7780	7823.08	1.48	0	-398	7980	7880	7750	7650	7520	7930	7700	82	2330	500	5600	10	1	16496790	1283	9.86	1.87	12	0.10	789.00	4169.00	15200	20230821	-48.82	6700	20240805	16.12	13260	-41.33	20240111	6700	16.12	20240805	15200	-48.82	20230821	6700	16.12	20240805	4.01	N	125210	500	82 억		243489	N	N	0	N	00	N
112	20240812	100733	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	7830	50	2	0.64	98308280	12552	25.49	7780	7900	7780	10110	5450	7780	7832.53	1.48	0	-534	7980	7880	7750	7650	7520	7930	7700	82	2330	500	5600	10	1	16496790	1292	9.92	1.88	12	0.08	789.00	4169.00	15200	20230821	-48.49	6700	20240805	16.87	13260	-40.95	20240111	6700	16.87	20240805	15200	-48.49	20230821	6700	16.87	20240805	4.01	N	125210	500	82 억		243489	N	N	0	N	00	N
113	20240812	090731	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	7840	60	2	0.77	13073410	1670	3.39	7780	7900	7780	10110	5450	7780	7831.70	1.48	0	196	7980	7880	7750	7650	7520	7930	7700	82	2330	500	5600	10	1	16496790	1293	9.94	1.88	12	0.01	789.00	4169.00	15200	20230821	-48.42	6700	20240805	17.01	13260	-40.87	20240111	6700	17.01	20240805	15200	-48.42	20230821	6700	17.01	20240805	4.01	N	125210	500	82 억		243489	N	N	0	N	00	N
114	20240809	160728	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	7780	280	2	3.73	380312700	48938	85.49	7710	7850	7620	9750	5250	7500	7772.77	1.42	0	8639	7860	7680	7500	7320	7140	7680	7320	82	2250	500	5400	10	1	16496790	1283	9.86	1.87	12	0.30	789.00	4169.00	15200	20230803	-48.82	6700	20240805	16.12	13260	-41.33	20240111	6700	16.12	20240805	15200	-48.82	20230821	6700	16.12	20240805	4.00	N	125210	500	82 억		234546	N	N	0	N	00	N
115	20240809	150746	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	7790	290	2	3.87	356497130	45881	80.15	7710	7850	7620	9750	5250	7500	7771.63	1.42	0	8542	7860	7680	7500	7320	7140	7680	7320	82	2250	500	5400	10	1	16496790	1285	9.87	1.87	12	0.28	789.00	4169.00	15200	20230803	-48.75	6700	20240805	16.27	13260	-41.25	20240111	6700	16.27	20240805	15200	-48.75	20230821	6700	16.27	20240805	4.00	N	125210	500	82 억		234546	N	N	0	N	00	N
116	20240809	140747	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	7710	210	2	2.80	313874280	40400	70.58	7710	7850	7620	9750	5250	7500	7770.97	1.42	0	9074	7860	7680	7500	7320	7140	7680	7320	82	2250	500	5400	10	1	16496790	1272	9.77	1.85	12	0.24	789.00	4169.00	15200	20230803	-49.28	6700	20240805	15.07	13260	-41.86	20240111	6700	15.07	20240805	15200	-49.28	20230821	6700	15.07	20240805	4.00	N	125210	500	82 억		234546	N	N	0	N	00	N
117	20240809	130744	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	7790	290	2	3.87	268592280	34540	60.34	7710	7850	7620	9750	5250	7500	7778.44	1.42	0	10418	7860	7680	7500	7320	7140	7680	7320	82	2250	500	5400	10	1	16496790	1285	9.87	1.87	12	0.21	789.00	4169.00	15200	20230803	-48.75	6700	20240805	16.27	13260	-41.25	20240111	6700	16.27	20240805	15200	-48.75	20230821	6700	16.27	20240805	4.00	N	125210	500	82 억		234546	N	N	0	N	00	N
118	20240809	120741	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	7790	290	2	3.87	239173530	30754	53.73	7710	7850	7620	9750	5250	7500	7779.43	1.42	0	9171	7860	7680	7500	7320	7140	7680	7320	82	2250	500	5400	10	1	16496790	1285	9.87	1.87	12	0.19	789.00	4169.00	15200	20230803	-48.75	6700	20240805	16.27	13260	-41.25	20240111	6700	16.27	20240805	15200	-48.75	20230821	6700	16.27	20240805	4.00	N	125210	500	82 억		234546	N	N	0	N	00	N
119	20240809	110735	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	7800	300	2	4.00	216482090	27837	48.63	7710	7850	7620	9750	5250	7500	7779.48	1.42	0	8091	7860	7680	7500	7320	7140	7680	7320	82	2250	500	5400	10	1	16496790	1287	9.89	1.87	12	0.17	789.00	4169.00	15200	20230803	-48.68	6700	20240805	16.42	13260	-41.18	20240111	6700	16.42	20240805	15200	-48.68	20230821	6700	16.42	20240805	4.00	N	125210	500	82 억		234546	N	N	0	N	00	N
120	20240809	100745	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	7790	290	2	3.87	196410670	25259	44.13	7710	7850	7620	9750	5250	7500	7778.84	1.42	0	8095	7860	7680	7500	7320	7140	7680	7320	82	2250	500	5400	10	1	16496790	1285	9.87	1.87	12	0.15	789.00	4169.00	15200	20230803	-48.75	6700	20240805	16.27	13260	-41.25	20240111	6700	16.27	20240805	15200	-48.75	20230821	6700	16.27	20240805	4.00	N	125210	500	82 억		234546	N	N	0	N	00	N
121	20240809	090737	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	7750	250	2	3.33	35142850	4561	7.97	7710	7750	7620	9750	5250	7500	7717.93	1.42	0	1306	7860	7680	7500	7320	7140	7680	7320	82	2250	500	5400	10	1	16496790	1279	9.82	1.86	12	0.03	789.00	4169.00	15200	20230803	-49.01	6700	20240805	15.67	13260	-41.55	20240111	6700	15.67	20240805	15200	-49.01	20230821	6700	15.67	20240805	4.00	N	125210	500	82 억		234546	N	N	0	N	00	N
122	20240808	160724	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	7500	-190	5	-2.47	416114410	55833	78.09	7500	7680	7320	9990	5390	7690	7452.60	1.50	0	-12885	7936	7812	7636	7512	7336	7875	7575	82	2300	500	5530	10	1	16496790	1237	9.51	1.80	12	0.34	789.00	4169.00	15660	20230802	-52.11	6700	20240805	11.94	13260	-43.44	20240111	6700	11.94	20240805	15200	-50.66	20230821	6700	11.94	20240805	4.35	N	125210	500	82 억		247417	N	N	0	N	00	N
123	20240808	150733	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	7480	-210	5	-2.73	387655830	52021	72.76	7500	7680	7320	9990	5390	7690	7451.91	1.50	0	-12679	7936	7812	7636	7512	7336	7875	7575	82	2300	500	5530	10	1	16496790	1234	9.48	1.79	12	0.32	789.00	4169.00	15660	20230802	-52.23	6700	20240805	11.64	13260	-43.59	20240111	6700	11.64	20240805	15200	-50.79	20230821	6700	11.64	20240805	4.35	N	125210	500	82 억		247417	N	N	0	N	00	N
124	20240808	140735	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	7490	-200	5	-2.60	342972240	46060	64.42	7500	7680	7320	9990	5390	7690	7446.21	1.50	0	-11015	7936	7812	7636	7512	7336	7875	7575	82	2300	500	5530	10	1	16496790	1236	9.49	1.80	12	0.28	789.00	4169.00	15660	20230802	-52.17	6700	20240805	11.79	13260	-43.51	20240111	6700	11.79	20240805	15200	-50.72	20230821	6700	11.79	20240805	4.35	N	125210	500	82 억		247417	N	N	0	N	00	N
125	20240808	130735	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	7540	-150	5	-1.95	320674710	43086	60.26	7500	7680	7320	9990	5390	7690	7442.67	1.50	0	-9764	7936	7812	7636	7512	7336	7875	7575	82	2300	500	5530	10	1	16496790	1244	9.56	1.81	12	0.26	789.00	4169.00	15660	20230802	-51.85	6700	20240805	12.54	13260	-43.14	20240111	6700	12.54	20240805	15200	-50.39	20230821	6700	12.54	20240805	4.35	N	125210	500	82 억		247417	N	N	0	N	00	N
126	20240808	120739	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	7590	-100	5	-1.30	282195960	38033	53.20	7500	7680	7320	9990	5390	7690	7419.77	1.50	0	-7027	7936	7812	7636	7512	7336	7875	7575	82	2300	500	5530	10	1	16496790	1252	9.62	1.82	12	0.23	789.00	4169.00	15660	20230802	-51.53	6700	20240805	13.28	13260	-42.76	20240111	6700	13.28	20240805	15200	-50.07	20230821	6700	13.28	20240805	4.35	N	125210	500	82 억		247417	N	N	0	N	00	N
127	20240808	110734	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	7390	-300	5	-3.90	251958240	33989	47.54	7500	7500	7320	9990	5390	7690	7412.93	1.50	0	-7894	7936	7812	7636	7512	7336	7875	7575	82	2300	500	5530	10	1	16496790	1219	9.37	1.77	12	0.21	789.00	4169.00	15660	20230802	-52.81	6700	20240805	10.30	13260	-44.27	20240111	6700	10.30	20240805	15200	-51.38	20230821	6700	10.30	20240805	4.35	N	125210	500	82 억		247417	N	N	0	N	00	N
128	20240808	100731	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	7420	-270	5	-3.51	228429890	30809	43.09	7500	7500	7320	9990	5390	7690	7414.39	1.50	0	-7895	7936	7812	7636	7512	7336	7875	7575	82	2300	500	5530	10	1	16496790	1224	9.40	1.78	12	0.19	789.00	4169.00	15660	20230802	-52.62	6700	20240805	10.75	13260	-44.04	20240111	6700	10.75	20240805	15200	-51.18	20230821	6700	10.75	20240805	4.35	N	125210	500	82 억		247417	N	N	0	N	00	N
129	20240808	090727	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	7480	-210	5	-2.73	56988150	7618	10.66	7500	7500	7420	9990	5390	7690	7480.72	1.50	0	1070	7936	7812	7636	7512	7336	7875	7575	82	2300	500	5530	10	1	16496790	1234	9.48	1.79	12	0.05	789.00	4169.00	15660	20230802	-52.23	6700	20240805	11.64	13260	-43.59	20240111	6700	11.64	20240805	15200	-50.79	20230821	6700	11.64	20240805	4.35	N	125210	500	82 억		247417	N	N	0	N	00	N
130	20240807	160715	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	7690	90	2	1.18	539138870	70745	31.27	7460	7760	7460	9880	5320	7600	7620.73	1.55	0	-8111	8000	7800	7410	7210	6820	7900	7310	82	2280	500	5470	10	1	16496790	1269	9.75	1.84	12	0.43	789.00	4169.00	15660	20230801	-50.89	6700	20240805	14.78	13260	-42.01	20240111	6700	14.78	20240805	15200	-49.41	20230821	6700	14.78	20240805	4.67	N	125210	500	82 억		255196	N	N	0	N	00	N
131	20240807	150727	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	7680	80	2	1.05	507045960	66547	29.42	7460	7760	7460	9880	5320	7600	7619.37	1.55	0	-6872	8000	7800	7410	7210	6820	7900	7310	82	2280	500	5470	10	1	16496790	1267	9.73	1.84	12	0.40	789.00	4169.00	15660	20230801	-50.96	6700	20240805	14.63	13260	-42.08	20240111	6700	14.63	20240805	15200	-49.47	20230821	6700	14.63	20240805	4.67	N	125210	500	82 억		255196	N	N	0	N	00	N
132	20240807	140731	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	7700	100	2	1.32	451128090	59243	26.19	7460	7760	7460	9880	5320	7600	7614.88	1.55	0	-4494	8000	7800	7410	7210	6820	7900	7310	82	2280	500	5470	10	1	16496790	1270	9.76	1.85	12	0.36	789.00	4169.00	15660	20230801	-50.83	6700	20240805	14.93	13260	-41.93	20240111	6700	14.93	20240805	15200	-49.34	20230821	6700	14.93	20240805	4.67	N	125210	500	82 억		255196	N	N	0	N	00	N
133	20240807	130726	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	7740	140	2	1.84	431252900	56662	25.05	7460	7760	7460	9880	5320	7600	7610.98	1.55	0	-3685	8000	7800	7410	7210	6820	7900	7310	82	2280	500	5470	10	1	16496790	1277	9.81	1.86	12	0.34	789.00	4169.00	15660	20230801	-50.57	6700	20240805	15.52	13260	-41.63	20240111	6700	15.52	20240805	15200	-49.08	20230821	6700	15.52	20240805	4.67	N	125210	500	82 억		255196	N	N	0	N	00	N
134	20240807	120729	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	7700	100	2	1.32	395853580	52078	23.02	7460	7760	7460	9880	5320	7600	7601.17	1.55	0	-602	8000	7800	7410	7210	6820	7900	7310	82	2280	500	5470	10	1	16496790	1270	9.76	1.85	12	0.32	789.00	4169.00	15660	20230801	-50.83	6700	20240805	14.93	13260	-41.93	20240111	6700	14.93	20240805	15200	-49.34	20230821	6700	14.93	20240805	4.67	N	125210	500	82 억		255196	N	N	0	N	00	N
135	20240807	110728	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	7730	130	2	1.71	350563910	46200	20.42	7460	7740	7460	9880	5320	7600	7587.96	1.55	0	1246	8000	7800	7410	7210	6820	7900	7310	82	2280	500	5470	10	1	16496790	1275	9.80	1.85	12	0.28	789.00	4169.00	15660	20230801	-50.64	6700	20240805	15.37	13260	-41.70	20240111	6700	15.37	20240805	15200	-49.14	20230821	6700	15.37	20240805	4.67	N	125210	500	82 억		255196	N	N	0	N	00	N
136	20240807	100721	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	7610	10	2	0.13	274892070	36292	16.04	7460	7700	7460	9880	5320	7600	7574.44	1.55	0	-1036	8000	7800	7410	7210	6820	7900	7310	82	2280	500	5470	10	1	16496790	1255	9.65	1.83	12	0.22	789.00	4169.00	15660	20230801	-51.40	6700	20240805	13.58	13260	-42.61	20240111	6700	13.58	20240805	15200	-49.93	20230821	6700	13.58	20240805	4.67	N	125210	500	82 억		255196	N	N	0	N	00	N
137	20240807	090744	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	7600	0	3	0.00	111325860	14862	6.57	7460	7650	7460	9880	5320	7600	7490.49	1.55	0	5233	8000	7800	7410	7210	6820	7900	7310	82	2280	500	5470	10	1	16496790	1254	9.63	1.82	12	0.09	789.00	4169.00	15660	20230801	-51.47	6700	20240805	13.43	13260	-42.68	20240111	6700	13.43	20240805	15200	-50.00	20230821	6700	13.43	20240805	4.67	N	125210	500	82 억		255196	N	N	0	N	00	N
138	20240806	160714	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	7600	580	2	8.26	1646420630	225758	68.68	7020	7610	7020	9120	4920	7020	7292.76	1.23	0	68089	8886	7952	7326	6392	5766	7640	6080	82	2100	500	5050	10	1	16496790	1254	9.63	1.82	12	1.37	789.00	4169.00	15990	20230731	-52.47	6700	20240805	13.43	13260	-42.68	20240111	6700	13.43	20240805	15200	-50.00	20230821	6700	13.43	20240805	4.75	N	125210	500	82 억		202445	N	N	0	N	00	N
139	20240806	150725	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	7600	580	2	8.26	1606135740	220457	67.07	7020	7610	7020	9120	4920	7020	7285.48	1.23	0	68333	8886	7952	7326	6392	5766	7640	6080	82	2100	500	5050	10	1	16496790	1254	9.63	1.82	12	1.34	789.00	4169.00	15990	20230731	-52.47	6700	20240805	13.43	13260	-42.68	20240111	6700	13.43	20240805	15200	-50.00	20230821	6700	13.43	20240805	4.75	N	125210	500	82 억		202445	N	N	0	N	00	N
140	20240806	140721	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	7590	570	2	8.12	1491790380	205410	62.49	7020	7610	7020	9120	4920	7020	7262.50	1.23	0	65100	8886	7952	7326	6392	5766	7640	6080	82	2100	500	5050	10	1	16496790	1252	9.62	1.82	12	1.25	789.00	4169.00	15990	20230731	-52.53	6700	20240805	13.28	13260	-42.76	20240111	6700	13.28	20240805	15200	-50.07	20230821	6700	13.28	20240805	4.75	N	125210	500	82 억		202445	N	N	0	N	00	N
141	20240806	130722	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	7610	590	2	8.40	1385878550	191455	58.24	7020	7610	7020	9120	4920	7020	7238.66	1.23	0	60288	8886	7952	7326	6392	5766	7640	6080	82	2100	500	5050	10	1	16496790	1255	9.65	1.83	12	1.16	789.00	4169.00	15990	20230731	-52.41	6700	20240805	13.58	13260	-42.61	20240111	6700	13.58	20240805	15200	-49.93	20230821	6700	13.58	20240805	4.75	N	125210	500	82 억		202445	N	N	0	N	00	N
142	20240806	120725	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	7400	380	2	5.41	1154229870	160489	48.82	7020	7470	7020	9120	4920	7020	7191.96	1.23	0	44087	8886	7952	7326	6392	5766	7640	6080	82	2100	500	5050	10	1	16496790	1221	9.38	1.78	12	0.97	789.00	4169.00	15990	20230731	-53.72	6700	20240805	10.45	13260	-44.19	20240111	6700	10.45	20240805	15200	-51.32	20230821	6700	10.45	20240805	4.75	N	125210	500	82 억		202445	N	N	0	N	00	N
143	20240806	110714	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	7340	320	2	4.56	1052662960	146608	44.60	7020	7470	7020	9120	4920	7020	7180.12	1.23	0	36344	8886	7952	7326	6392	5766	7640	6080	82	2100	500	5050	10	1	16496790	1211	9.30	1.76	12	0.89	789.00	4169.00	15990	20230731	-54.10	6700	20240805	9.55	13260	-44.65	20240111	6700	9.55	20240805	15200	-51.71	20230821	6700	9.55	20240805	4.75	N	125210	500	82 억		202445	N	N	0	N	00	N
144	20240806	100715	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	7470	450	2	6.41	866693370	121137	36.85	7020	7470	7020	9120	4920	7020	7154.65	1.23	0	40964	8886	7952	7326	6392	5766	7640	6080	82	2100	500	5050	10	1	16496790	1232	9.47	1.79	12	0.73	789.00	4169.00	15990	20230731	-53.28	6700	20240805	11.49	13260	-43.67	20240111	6700	11.49	20240805	15200	-50.86	20230821	6700	11.49	20240805	4.75	N	125210	500	82 억		202445	N	N	0	N	00	N
145	20240806	090718	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	7160	140	2	1.99	519018060	73482	22.35	7020	7290	7020	9120	4920	7020	7063.20	1.23	0	18455	8886	7952	7326	6392	5766	7640	6080	82	2100	500	5050	10	1	16496790	1181	9.07	1.72	12	0.45	789.00	4169.00	15990	20230731	-55.22	6700	20240805	6.87	13260	-46.00	20240111	6700	6.87	20240805	15200	-52.89	20230821	6700	6.87	20240805	4.75	N	125210	500	82 억		202445	N	N	0	N	00	N
146	20240805	160705	55	60.00	KOSDAQ	신저가	일반전기전자	N	N	N	Y	60	N	7020	-1410	5	-16.73	2430565560	323113	185.25	8150	8260	6700	10950	5910	8430	7525.43	1.06	0	27487	8976	8702	8526	8252	8076	8615	8165	82	2520	500	6060	10	1	16496790	1158	8.90	1.68	12	1.96	789.00	4169.00	15990	20230731	-56.10	6700	20240805	4.78	13260	-47.06	20240111	6700	4.78	20240805	15200	-53.82	20230821	6700	4.78	20240805	4.85	N	125210	500	82 억		175333	N	N	0	N	00	N
147	20240805	150718	55	60.00	KOSDAQ	신저가	일반전기전자	N	N	N	Y	60	N	6990	-1440	5	-17.08	2179703160	287113	164.61	8150	8260	6700	10950	5910	8430	7591.79	1.06	0	17461	8976	8702	8526	8252	8076	8615	8165	82	2520	500	6060	10	1	16496790	1153	8.86	1.68	12	1.74	789.00	4169.00	15990	20230731	-56.29	6700	20240805	4.33	13260	-47.29	20240111	6700	4.33	20240805	15200	-54.01	20230821	6700	4.33	20240805	4.85	N	125210	500	82 억		175333	N	N	0	N	00	N
148	20240805	140719	58	60.00	KOSDAQ	신저가	일반전기전자	N	N	N	Y	60	N	7350	-1080	5	-12.81	1897460570	247018	141.62	8150	8260	7270	10950	5910	8430	7681.46	1.06	0	14062	8976	8702	8526	8252	8076	8615	8165	82	2520	500	6060	10	1	16496790	1213	9.32	1.76	12	1.50	789.00	4169.00	15990	20230731	-54.03	7270	20240805	1.10	13260	-44.57	20240111	7270	1.10	20240805	15200	-51.64	20230821	7270	1.10	20240805	4.85	N	125210	500	82 억		175333	N	N	0	N	00	N
149	20240805	130717	55	60.00	KOSDAQ	신저가	일반전기전자	N	N	N	Y	60	N	7460	-970	5	-11.51	1558007110	201186	115.35	8150	8260	7460	10950	5910	8430	7744.11	1.06	0	4934	8976	8702	8526	8252	8076	8615	8165	82	2520	500	6060	10	1	16496790	1231	9.46	1.79	12	1.22	789.00	4169.00	15990	20230731	-53.35	7460	20240805	0.00	13260	-43.74	20240111	7460	0.00	20240805	15200	-50.92	20230821	7460	0.00	20240805	4.85	N	125210	500	82 억		175333	N	N	0	N	00	N
150	20240805	120711	55	60.00	KOSDAQ	신저가	일반전기전자	N	N	N	Y	60	N	7580	-850	5	-10.08	1354771380	174178	99.86	8150	8260	7500	10950	5910	8430	7778.08	1.06	0	3649	8976	8702	8526	8252	8076	8615	8165	82	2520	500	6060	10	1	16496790	1250	9.61	1.82	12	1.06	789.00	4169.00	15990	20230731	-52.60	7500	20240805	1.07	13260	-42.84	20240111	7500	1.07	20240805	15200	-50.13	20230821	7500	1.07	20240805	4.85	N	125210	500	82 억		175333	N	N	0	N	00	N
151	20240805	110713	55	60.00	KOSDAQ	신저가	일반전기전자	N	N	N	Y	60	N	7620	-810	5	-9.61	971964260	123557	70.84	8150	8260	7510	10950	5910	8430	7866.52	1.06	0	-4404	8976	8702	8526	8252	8076	8615	8165	82	2520	500	6060	10	1	16496790	1257	9.66	1.83	12	0.75	789.00	4169.00	15990	20230731	-52.35	7510	20240805	1.46	13260	-42.53	20240111	7510	1.46	20240805	15200	-49.87	20230821	7510	1.46	20240805	4.85	N	125210	500	82 억		175333	N	N	0	N	00	N
152	20240805	100711	55	60.00	KOSDAQ	신저가	일반전기전자	N	N	N	Y	60	N	7780	-650	5	-7.71	657737240	82619	47.37	8150	8260	7780	10950	5910	8430	7961.08	1.06	0	1131	8976	8702	8526	8252	8076	8615	8165	82	2520	500	6060	10	1	16496790	1283	9.86	1.87	12	0.50	789.00	4169.00	15990	20230731	-51.34	7780	20240805	0.00	13260	-41.33	20240111	7780	0.00	20240805	15200	-48.82	20230821	7780	0.00	20240805	4.85	N	125210	500	82 억		175333	N	N	0	N	00	N
153	20240805	090706	55	60.00	KOSDAQ	신저가	일반전기전자	N	N	N	Y	60	N	8020	-410	5	-4.86	166787850	20590	11.81	8150	8260	8000	10950	5910	8430	8100.41	1.06	0	524	8976	8702	8526	8252	8076	8615	8165	82	2520	500	6060	10	1	16496790	1323	10.16	1.92	12	0.12	789.00	4169.00	15990	20230731	-49.84	8000	20240805	0.25	13260	-39.52	20240111	8000	0.25	20240805	15200	-47.24	20230821	8000	0.25	20240805	4.85	N	125210	500	82 억		175333	N	N	0	N	00	N
154	20240802	160700	55	60.00	KOSDAQ	신저가	일반전기전자	N	N	N	Y	60	N	8430	-550	5	-6.12	1490086190	174204	218.47	8700	8800	8350	11670	6290	8980	8554.20	1.26	0	-32991	9193	9086	8973	8866	8753	9140	8920	82	2690	500	6460	10	1	16496790	1391	10.68	2.02	12	1.06	789.00	4169.00	15990	20230731	-47.28	8350	20240802	0.96	13260	-36.43	20240111	8350	0.96	20240802	15660	-46.17	20230802	8350	0.96	20240802	4.80	N	125210	500	82 억		208329	N	N	0	N	00	N
155	20240802	150659	55	60.00	KOSDAQ	신저가	일반전기전자	N	N	N	Y	60	N	8370	-610	5	-6.79	1380829890	161169	202.13	8700	8800	8370	11670	6290	8980	8567.59	1.26	0	-33034	9193	9086	8973	8866	8753	9140	8920	82	2690	500	6460	10	1	16496790	1381	10.61	2.01	12	0.98	789.00	4169.00	15990	20230731	-47.65	8370	20240802	0.00	13260	-36.88	20240111	8370	0.00	20240802	15660	-46.55	20230802	8370	0.00	20240802	4.80	N	125210	500	82 억		208329	N	N	0	N	00	N
156	20240802	140703	55	60.00	KOSDAQ	신저가	일반전기전자	N	N	N	Y	60	N	8490	-490	5	-5.46	1167316630	135785	170.29	8700	8800	8420	11670	6290	8980	8596.80	1.26	0	-30800	9193	9086	8973	8866	8753	9140	8920	82	2690	500	6460	10	1	16496790	1401	10.76	2.04	12	0.82	789.00	4169.00	15990	20230731	-46.90	8420	20240802	0.83	13260	-35.97	20240111	8420	0.83	20240802	15660	-45.79	20230802	8420	0.83	20240802	4.80	N	125210	500	82 억		208329	N	N	0	N	00	N
157	20240802	130701	55	60.00	KOSDAQ	신저가	일반전기전자	N	N	N	Y	60	N	8470	-510	5	-5.68	1070372230	124363	155.97	8700	8800	8420	11670	6290	8980	8606.84	1.26	0	-31173	9193	9086	8973	8866	8753	9140	8920	82	2690	500	6460	10	1	16496790	1397	10.74	2.03	12	0.75	789.00	4169.00	15990	20230731	-47.03	8420	20240802	0.59	13260	-36.12	20240111	8420	0.59	20240802	15660	-45.91	20230802	8420	0.59	20240802	4.80	N	125210	500	82 억		208329	N	N	0	N	00	N
158	20240802	120702	55	60.00	KOSDAQ	신저가	일반전기전자	N	N	N	Y	60	N	8550	-430	5	-4.79	796231510	91954	115.32	8700	8800	8550	11670	6290	8980	8659.02	1.26	0	-28600	9193	9086	8973	8866	8753	9140	8920	82	2690	500	6460	10	1	16496790	1410	10.84	2.05	12	0.56	789.00	4169.00	15990	20230731	-46.53	8550	20240802	0.00	13260	-35.52	20240111	8550	0.00	20240802	15660	-45.40	20230802	8550	0.00	20240802	4.80	N	125210	500	82 억		208329	N	N	0	N	00	N
159	20240802	110703	55	60.00	KOSDAQ	신저가	일반전기전자	N	N	N	Y	60	N	8650	-330	5	-3.67	680768590	78503	98.45	8700	8800	8600	11670	6290	8980	8671.88	1.26	0	-23582	9193	9086	8973	8866	8753	9140	8920	82	2690	500	6460	10	1	16496790	1427	10.96	2.07	12	0.48	789.00	4169.00	15990	20230731	-45.90	8600	20240802	0.58	13260	-34.77	20240111	8600	0.58	20240802	15660	-44.76	20230802	8600	0.58	20240802	4.80	N	125210	500	82 억		208329	N	N	0	N	00	N
160	20240802	100658	55	60.00	KOSDAQ	신저가	일반전기전자	N	N	N	Y	60	N	8670	-310	5	-3.45	546154400	63011	79.02	8700	8800	8600	11670	6290	8980	8667.60	1.26	0	-25306	9193	9086	8973	8866	8753	9140	8920	82	2690	500	6460	10	1	16496790	1430	10.99	2.08	12	0.38	789.00	4169.00	15990	20230731	-45.78	8600	20240802	0.81	13260	-34.62	20240111	8600	0.81	20240802	15660	-44.64	20230802	8600	0.81	20240802	4.80	N	125210	500	82 억		208329	N	N	0	N	00	N
161	20240802	090704	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	8770	-210	5	-2.34	54601390	6267	7.86	8700	8800	8700	11670	6290	8980	8712.52	1.26	0	774	9193	9086	8973	8866	8753	9140	8920	82	2690	500	6460	10	1	16496790	1447	11.12	2.10	12	0.04	789.00	4169.00	15990	20230731	-45.15	8690	20240731	0.92	13260	-33.86	20240111	8690	0.92	20240731	15660	-44.00	20230802	8690	0.92	20240731	4.80	N	125210	500	82 억		208329	N	N	0	N	00	N
162	20240801	160657	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	8980	140	2	1.58	712996540	79444	94.77	8950	9080	8860	11490	6190	8840	8974.82	1.13	0	22929	9220	9030	8860	8670	8500	8945	8585	82	2650	500	6360	10	1	16496790	1481	11.38	2.15	12	0.48	789.00	4169.00	16200	20230726	-44.57	8690	20240731	3.34	13260	-32.28	20240111	8690	3.34	20240731	15660	-42.66	20230801	8690	3.34	20240731	4.83	N	125210	500	82 억		185781	N	N	0	N	00	N
163	20240801	150717	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	9030	190	2	2.15	631218580	70364	83.94	8950	9080	8860	11490	6190	8840	8970.76	1.13	0	22969	9220	9030	8860	8670	8500	8945	8585	82	2650	500	6360	10	1	16496790	1490	11.44	2.17	12	0.43	789.00	4169.00	16200	20230726	-44.26	8690	20240731	3.91	13260	-31.90	20240111	8690	3.91	20240731	15660	-42.34	20230801	8690	3.91	20240731	4.83	N	125210	500	82 억		185781	N	N	0	N	00	N
164	20240801	140709	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	8980	140	2	1.58	526079210	58739	70.07	8950	9040	8860	11490	6190	8840	8956.22	1.13	0	21092	9220	9030	8860	8670	8500	8945	8585	82	2650	500	6360	10	1	16496790	1481	11.38	2.15	12	0.36	789.00	4169.00	16200	20230726	-44.57	8690	20240731	3.34	13260	-32.28	20240111	8690	3.34	20240731	15660	-42.66	20230801	8690	3.34	20240731	4.83	N	125210	500	82 억		185781	N	N	0	N	00	N
165	20240801	130659	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	8960	120	2	1.36	402018980	44941	53.61	8950	9040	8860	11490	6190	8840	8945.48	1.13	0	10258	9220	9030	8860	8670	8500	8945	8585	82	2650	500	6360	10	1	16496790	1478	11.36	2.15	12	0.27	789.00	4169.00	16200	20230726	-44.69	8690	20240731	3.11	13260	-32.43	20240111	8690	3.11	20240731	15660	-42.78	20230801	8690	3.11	20240731	4.83	N	125210	500	82 억		185781	N	N	0	N	00	N
166	20240801	120705	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	8970	130	2	1.47	374017280	41817	49.89	8950	9040	8860	11490	6190	8840	8944.14	1.13	0	9033	9220	9030	8860	8670	8500	8945	8585	82	2650	500	6360	10	1	16496790	1480	11.37	2.15	12	0.25	789.00	4169.00	16200	20230726	-44.63	8690	20240731	3.22	13260	-32.35	20240111	8690	3.22	20240731	15660	-42.72	20230801	8690	3.22	20240731	4.83	N	125210	500	82 억		185781	N	N	0	N	00	N
167	20240801	110704	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	8940	100	2	1.13	331730460	37096	44.25	8950	9040	8860	11490	6190	8840	8942.49	1.13	0	8972	9220	9030	8860	8670	8500	8945	8585	82	2650	500	6360	10	1	16496790	1475	11.33	2.14	12	0.22	789.00	4169.00	16200	20230726	-44.81	8690	20240731	2.88	13260	-32.58	20240111	8690	2.88	20240731	15660	-42.91	20230801	8690	2.88	20240731	4.83	N	125210	500	82 억		185781	N	N	0	N	00	N
168	20240801	100700	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	8960	120	2	1.36	242965650	27143	32.38	8950	9040	8860	11490	6190	8840	8951.32	1.13	0	13486	9220	9030	8860	8670	8500	8945	8585	82	2650	500	6360	10	1	16496790	1478	11.36	2.15	12	0.16	789.00	4169.00	16200	20230726	-44.69	8690	20240731	3.11	13260	-32.43	20240111	8690	3.11	20240731	15660	-42.78	20230801	8690	3.11	20240731	4.83	N	125210	500	82 억		185781	N	N	0	N	00	N
169	20240801	090653	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	8920	80	2	0.90	32236030	3614	4.31	8950	8960	8860	11490	6190	8840	8919.76	1.13	0	1989	9220	9030	8860	8670	8500	8945	8585	82	2650	500	6360	10	1	16496790	1472	11.31	2.14	12	0.02	789.00	4169.00	16200	20230726	-44.94	8690	20240731	2.65	13260	-32.73	20240111	8690	2.65	20240731	15660	-43.04	20230801	8690	2.65	20240731	4.83	N	125210	500	82 억		185781	N	N	0	N	00	N